Historical Prices for VTI
Summary
202.44
52-Week Low (2023-10-27)
279.21
52-Week High (2024-07-16)
279.21
All-Time High (2024-07-16)
277.59
Current Price (2024-08-23)
Summary
VTI Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for VTI'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 VTI's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2008-07-21 | 63.48 | 63.52 | 63.00 | 63.25 | 1926211 |
2008-07-22 | 62.86 | 64.15 | 62.65 | 64.15 | 2734220 |
2008-07-23 | 64.23 | 64.85 | 64.05 | 64.42 | 2901048 |
2008-07-24 | 64.50 | 64.50 | 62.75 | 62.91 | 2289528 |
2008-07-25 | 63.14 | 63.36 | 62.81 | 63.04 | 1963068 |
2008-07-28 | 63.39 | 63.39 | 62.00 | 62.10 | 2018562 |
2008-07-29 | 62.26 | 63.57 | 62.25 | 63.42 | 2603196 |
2008-07-30 | 63.81 | 64.46 | 63.50 | 64.42 | 2283386 |
2008-07-31 | 63.93 | 64.53 | 63.64 | 63.69 | 1907762 |
2008-08-01 | 63.86 | 63.93 | 63.01 | 63.41 | 2238454 |
2008-08-04 | 63.38 | 63.40 | 62.61 | 62.70 | 1165080 |
2008-08-05 | 63.24 | 64.49 | 63.17 | 64.49 | 958850 |
2008-08-06 | 64.27 | 64.83 | 63.98 | 64.57 | 1769087 |
2008-08-07 | 64.34 | 64.40 | 63.48 | 63.65 | 1082451 |
2008-08-08 | 63.62 | 65.16 | 63.41 | 65.00 | 1044145 |
2008-08-11 | 64.97 | 66.01 | 64.85 | 65.65 | 1340055 |
2008-08-12 | 65.43 | 65.46 | 64.68 | 64.93 | 1212098 |
2008-08-13 | 64.70 | 65.18 | 64.20 | 64.78 | 1474382 |
2008-08-14 | 64.32 | 65.51 | 64.32 | 65.12 | 1612791 |
2008-08-15 | 65.46 | 65.70 | 65.09 | 65.50 | 1660796 |
2008-08-18 | 65.67 | 65.67 | 64.24 | 64.54 | 1846076 |
2008-08-19 | 64.17 | 64.23 | 63.62 | 63.86 | 2000180 |
2008-08-20 | 64.00 | 64.31 | 63.55 | 64.09 | 1756994 |
2008-08-21 | 63.73 | 64.50 | 63.68 | 64.26 | 1372291 |
2008-08-22 | 64.61 | 65.16 | 64.55 | 65.16 | 1487420 |
2008-08-25 | 64.77 | 64.77 | 63.63 | 63.79 | 1522266 |
2008-08-26 | 63.80 | 64.18 | 63.53 | 64.00 | 1304466 |
2008-08-27 | 64.07 | 64.72 | 63.94 | 64.43 | 1289146 |
2008-08-28 | 64.91 | 65.48 | 64.84 | 65.48 | 1798222 |
2008-08-29 | 65.17 | 65.36 | 64.62 | 64.62 | 1194525 |
2008-09-02 | 65.36 | 65.70 | 64.05 | 64.35 | 1421223 |
2008-09-03 | 64.33 | 64.56 | 63.75 | 64.23 | 1210575 |
2008-09-04 | 63.79 | 63.84 | 62.26 | 62.26 | 1555626 |
2008-09-05 | 61.98 | 62.74 | 61.30 | 62.63 | 3153963 |
2008-09-08 | 64.39 | 64.42 | 62.75 | 63.72 | 1532855 |
2008-09-09 | 63.65 | 63.79 | 61.51 | 61.51 | 1904265 |
2008-09-10 | 62.19 | 62.59 | 61.38 | 61.92 | 1427370 |
2008-09-11 | 61.30 | 62.82 | 60.95 | 62.79 | 1718206 |
2008-09-12 | 62.26 | 63.41 | 62.03 | 63.41 | 1160214 |
2008-09-15 | 61.20 | 62.29 | 60.31 | 60.50 | 2179301 |
2008-09-16 | 59.23 | 61.28 | 58.82 | 61.28 | 3943011 |
2008-09-17 | 60.14 | 60.45 | 58.33 | 58.54 | 2977978 |
2008-09-18 | 59.26 | 61.26 | 57.27 | 60.50 | 4643713 |
2008-09-19 | 66.60 | 83.01 | 62.33 | 63.42 | 2179655 |
2008-09-22 | 63.14 | 63.20 | 60.90 | 61.23 | 3320194 |
2008-09-23 | 61.04 | 61.74 | 60.02 | 60.19 | 4866388 |
2008-09-24 | 60.20 | 60.53 | 59.38 | 59.84 | 1858115 |
2008-09-25 | 60.75 | 61.21 | 59.94 | 60.91 | 2569366 |
2008-09-26 | 59.59 | 60.95 | 59.52 | 60.86 | 1947067 |
2008-09-29 | 59.88 | 60.05 | 55.89 | 56.85 | 4238064 |
2008-09-30 | 58.00 | 59.23 | 56.50 | 58.36 | 3220184 |
2008-10-01 | 58.29 | 58.52 | 57.17 | 58.29 | 3352646 |
2008-10-02 | 57.89 | 58.06 | 55.50 | 55.67 | 2146855 |
2008-10-03 | 56.50 | 57.51 | 54.63 | 54.82 | 2656977 |
2008-10-06 | 53.30 | 53.44 | 50.04 | 52.91 | 8437402 |
2008-10-07 | 53.18 | 53.38 | 49.60 | 49.68 | 3767968 |
2008-10-08 | 48.39 | 50.72 | 47.87 | 48.73 | 4013304 |
2008-10-09 | 49.57 | 50.07 | 45.20 | 45.67 | 5656956 |
2008-10-10 | 43.17 | 46.95 | 41.72 | 44.35 | 7939026 |
2008-10-13 | 47.05 | 50.23 | 46.66 | 50.04 | 7777798 |
2008-10-14 | 52.80 | 53.50 | 48.31 | 49.61 | 8395338 |
2008-10-15 | 48.48 | 48.64 | 44.86 | 44.97 | 4040854 |
2008-10-16 | 45.24 | 47.05 | 42.95 | 47.04 | 3861908 |
2008-10-17 | 45.62 | 48.90 | 45.52 | 46.60 | 4685127 |
2008-10-20 | 47.58 | 48.99 | 46.95 | 48.99 | 3323000 |
2008-10-21 | 48.44 | 49.00 | 47.35 | 47.51 | 5601159 |
2008-10-22 | 46.31 | 46.51 | 43.57 | 44.86 | 7076950 |
2008-10-23 | 44.95 | 45.78 | 42.47 | 45.42 | 8369623 |
2008-10-24 | 41.40 | 44.36 | 41.40 | 43.24 | 9436401 |
2008-10-27 | 42.50 | 44.07 | 41.75 | 41.84 | 11272515 |
2008-10-28 | 42.99 | 46.04 | 41.63 | 46.04 | 11192781 |
2008-10-29 | 45.50 | 47.80 | 45.45 | 45.58 | 13198473 |
2008-10-30 | 47.46 | 47.60 | 45.88 | 47.12 | 17878236 |
2008-10-31 | 47.33 | 48.79 | 46.72 | 48.16 | 19027506 |
2008-11-03 | 48.06 | 48.47 | 47.58 | 48.00 | 7864168 |
2008-11-04 | 49.13 | 49.89 | 48.67 | 49.73 | 9068195 |
2008-11-05 | 49.17 | 49.58 | 47.11 | 47.27 | 22995043 |
2008-11-06 | 46.78 | 47.21 | 44.67 | 44.95 | 21517464 |
2008-11-07 | 45.41 | 46.20 | 45.00 | 46.11 | 17076094 |
2008-11-10 | 47.17 | 47.28 | 44.95 | 45.60 | 9280196 |
2008-11-11 | 44.95 | 45.45 | 43.81 | 44.56 | 34453243 |
2008-11-12 | 43.64 | 43.89 | 42.08 | 42.28 | 26164300 |
2008-11-13 | 42.50 | 45.20 | 40.44 | 45.07 | 33461621 |
2008-11-14 | 44.00 | 45.32 | 43.01 | 43.15 | 13628196 |
2008-11-17 | 42.57 | 43.59 | 41.97 | 42.02 | 15959665 |
2008-11-18 | 41.99 | 42.83 | 40.81 | 42.41 | 21076614 |
2008-11-19 | 42.32 | 42.68 | 39.73 | 39.84 | 17834297 |
2008-11-20 | 39.33 | 40.37 | 36.81 | 37.18 | 22540541 |
2008-11-21 | 37.97 | 39.37 | 36.32 | 39.29 | 18959037 |
2008-11-24 | 40.00 | 42.49 | 39.68 | 41.63 | 42316183 |
2008-11-25 | 42.70 | 42.76 | 41.03 | 42.21 | 29996939 |
2008-11-26 | 41.40 | 43.85 | 41.33 | 43.77 | 21950075 |
2008-11-28 | 43.59 | 44.30 | 43.51 | 44.30 | 4245828 |
2008-12-01 | 43.09 | 43.12 | 40.20 | 40.34 | 11007692 |
2008-12-02 | 41.04 | 41.97 | 40.39 | 41.93 | 10204198 |
2008-12-03 | 40.98 | 43.12 | 40.84 | 43.01 | 13822972 |
2008-12-04 | 42.39 | 43.33 | 41.07 | 41.73 | 9723284 |
2008-12-05 | 41.08 | 43.45 | 40.36 | 43.21 | 25469493 |
2008-12-08 | 44.45 | 45.41 | 44.17 | 44.86 | 9452757 |
2008-12-09 | 44.49 | 45.38 | 43.74 | 44.04 | 11438416 |
2008-12-10 | 44.44 | 45.02 | 43.84 | 44.54 | 7437895 |
2008-12-11 | 44.14 | 44.83 | 42.92 | 43.29 | 6746156 |
2008-12-12 | 42.05 | 43.81 | 42.00 | 43.72 | 7858134 |
2008-12-15 | 43.91 | 44.00 | 42.45 | 43.00 | 8839794 |
2008-12-16 | 43.50 | 45.31 | 43.44 | 45.26 | 8987984 |
2008-12-17 | 44.80 | 45.69 | 44.47 | 44.93 | 7840719 |
2008-12-18 | 45.19 | 45.34 | 43.63 | 44.15 | 8333807 |
2008-12-19 | 44.47 | 45.10 | 43.98 | 44.11 | 6242704 |
2008-12-22 | 43.96 | 43.97 | 42.36 | 42.46 | 9594571 |
2008-12-23 | 43.40 | 43.57 | 42.50 | 42.70 | 10094598 |
2008-12-24 | 42.78 | 43.03 | 42.55 | 42.87 | 2333644 |
2008-12-26 | 43.25 | 43.32 | 42.86 | 43.32 | 3522842 |
2008-12-29 | 43.25 | 43.26 | 42.36 | 42.99 | 6012283 |
2008-12-30 | 43.29 | 44.12 | 43.11 | 44.12 | 8725889 |
2008-12-31 | 44.14 | 45.13 | 44.02 | 44.74 | 6681305 |
2009-01-02 | 44.88 | 46.26 | 44.56 | 46.03 | 7315987 |
2009-01-05 | 45.89 | 46.41 | 45.50 | 46.02 | 7419060 |
2009-01-06 | 46.50 | 46.86 | 46.01 | 46.40 | 7688351 |
2009-01-07 | 45.71 | 45.83 | 44.81 | 45.10 | 6382291 |
2009-01-08 | 44.80 | 45.31 | 44.57 | 45.30 | 5518385 |
2009-01-09 | 45.37 | 45.42 | 44.15 | 44.19 | 5931809 |
2009-01-12 | 44.14 | 44.20 | 42.90 | 43.22 | 5924208 |
2009-01-13 | 43.03 | 43.59 | 42.84 | 43.28 | 8492361 |
2009-01-14 | 42.51 | 42.63 | 41.58 | 41.87 | 6675661 |
2009-01-15 | 41.81 | 42.44 | 40.57 | 42.02 | 9363581 |
2009-01-16 | 42.76 | 42.77 | 41.31 | 42.33 | 9328810 |
2009-01-20 | 42.00 | 42.07 | 40.03 | 40.13 | 9230682 |
2009-01-21 | 40.77 | 41.88 | 40.00 | 41.77 | 8915113 |
2009-01-22 | 40.95 | 41.75 | 40.31 | 41.05 | 13116496 |
2009-01-23 | 40.14 | 41.72 | 40.00 | 41.30 | 11838902 |
2009-01-26 | 41.51 | 42.41 | 41.09 | 41.53 | 8307721 |
2009-01-27 | 41.78 | 42.26 | 41.48 | 42.02 | 7170976 |
2009-01-28 | 42.90 | 43.70 | 42.76 | 43.47 | 7719440 |
2009-01-29 | 42.81 | 43.55 | 41.96 | 42.04 | 5493053 |
2009-01-30 | 42.21 | 42.38 | 40.85 | 41.14 | 6640132 |
2009-02-02 | 40.54 | 41.34 | 40.41 | 41.07 | 7746438 |
2009-02-03 | 41.31 | 41.91 | 40.88 | 41.65 | 6198933 |
2009-02-04 | 41.86 | 42.42 | 41.30 | 41.43 | 8232262 |
2009-02-05 | 41.14 | 42.41 | 40.85 | 42.09 | 6155401 |
2009-02-06 | 42.19 | 43.42 | 42.09 | 43.30 | 5202875 |
2009-02-09 | 43.30 | 43.65 | 42.94 | 43.31 | 3846980 |
2009-02-10 | 42.92 | 43.33 | 41.07 | 41.33 | 8626510 |
2009-02-11 | 41.58 | 41.84 | 41.00 | 41.58 | 7875170 |
2009-02-12 | 40.94 | 41.76 | 40.36 | 41.69 | 8848788 |
2009-02-13 | 41.61 | 41.97 | 41.24 | 41.27 | 5400592 |
2009-02-17 | 39.94 | 40.17 | 39.47 | 39.49 | 10270929 |
2009-02-18 | 39.81 | 39.82 | 38.98 | 39.36 | 9828430 |
2009-02-19 | 39.71 | 39.91 | 38.79 | 38.94 | 6116610 |
2009-02-20 | 38.14 | 38.95 | 37.65 | 38.48 | 9978810 |
2009-02-23 | 38.92 | 38.92 | 37.07 | 37.17 | 7559661 |
2009-02-24 | 37.40 | 38.74 | 37.15 | 38.52 | 8534404 |
2009-02-25 | 38.33 | 38.96 | 37.58 | 38.22 | 6295302 |
2009-02-26 | 38.63 | 38.89 | 37.50 | 37.52 | 5526503 |
2009-02-27 | 36.83 | 37.59 | 36.66 | 36.81 | 7457768 |
2009-03-02 | 36.04 | 36.27 | 34.95 | 35.10 | 8559075 |
2009-03-03 | 35.54 | 35.59 | 34.52 | 34.80 | 7251406 |
2009-03-04 | 35.35 | 36.16 | 34.97 | 35.56 | 6849528 |
2009-03-05 | 34.76 | 35.18 | 33.83 | 34.12 | 5773147 |
2009-03-06 | 34.40 | 34.90 | 33.26 | 34.11 | 6384050 |
2009-03-09 | 33.67 | 34.70 | 33.55 | 33.70 | 7974015 |
2009-03-10 | 34.42 | 35.88 | 34.36 | 35.85 | 5978954 |
2009-03-11 | 36.23 | 36.59 | 35.64 | 35.98 | 5740159 |
2009-03-12 | 35.99 | 37.62 | 35.65 | 37.46 | 5478035 |
2009-03-13 | 37.81 | 37.96 | 37.13 | 37.86 | 6277013 |
2009-03-16 | 38.30 | 38.68 | 37.59 | 37.65 | 5805546 |
2009-03-17 | 37.71 | 38.84 | 37.39 | 38.84 | 4114140 |
2009-03-18 | 38.65 | 40.18 | 38.27 | 39.67 | 7645575 |
2009-03-19 | 40.28 | 40.30 | 39.17 | 39.27 | 4713851 |
2009-03-20 | 39.42 | 39.51 | 38.31 | 38.44 | 3407003 |
2009-03-23 | 39.43 | 41.13 | 39.24 | 41.11 | 5693420 |
2009-03-24 | 40.65 | 41.20 | 40.29 | 40.29 | 5061348 |
2009-03-25 | 40.36 | 41.11 | 39.24 | 40.43 | 6892685 |
2009-03-26 | 40.92 | 41.45 | 40.50 | 41.44 | 6266204 |
2009-03-27 | 40.88 | 41.10 | 40.49 | 40.66 | 4531190 |
2009-03-30 | 39.78 | 39.78 | 38.79 | 39.23 | 5386198 |
2009-03-31 | 39.62 | 40.38 | 39.34 | 39.58 | 4491027 |
2009-04-01 | 39.11 | 40.49 | 38.95 | 40.37 | 3246409 |
2009-04-02 | 41.35 | 42.20 | 41.23 | 41.58 | 5423811 |
2009-04-03 | 41.61 | 42.14 | 41.25 | 42.10 | 5391537 |
2009-04-06 | 41.70 | 41.83 | 41.10 | 41.69 | 4136135 |
2009-04-07 | 41.03 | 41.25 | 40.62 | 40.63 | 3986428 |
2009-04-08 | 40.86 | 41.34 | 40.64 | 41.20 | 2254973 |
2009-04-09 | 42.28 | 42.87 | 42.08 | 42.87 | 3068625 |
2009-04-13 | 42.49 | 43.24 | 42.25 | 42.93 | 3069660 |
2009-04-14 | 42.52 | 42.86 | 42.00 | 42.13 | 3184953 |
2009-04-15 | 41.86 | 42.64 | 41.74 | 42.58 | 2904953 |
2009-04-16 | 42.94 | 43.60 | 42.36 | 43.31 | 3199201 |
2009-04-17 | 43.45 | 43.87 | 43.09 | 43.60 | 3490482 |
2009-04-20 | 42.80 | 43.09 | 41.71 | 41.75 | 2938995 |
2009-04-21 | 41.41 | 42.60 | 41.34 | 42.58 | 3761497 |
2009-04-22 | 42.17 | 43.31 | 42.08 | 42.40 | 5320205 |
2009-04-23 | 42.51 | 42.75 | 41.90 | 42.70 | 3654432 |
2009-04-24 | 43.09 | 43.76 | 42.88 | 43.45 | 4707191 |
2009-04-27 | 42.92 | 43.61 | 42.83 | 43.00 | 4221476 |
2009-04-28 | 42.52 | 43.42 | 42.45 | 42.92 | 3880337 |
2009-04-29 | 43.42 | 44.38 | 43.29 | 43.94 | 3672914 |
2009-04-30 | 44.54 | 44.79 | 43.74 | 43.93 | 4173827 |
2009-05-01 | 43.93 | 44.34 | 43.59 | 44.18 | 3597438 |
2009-05-04 | 44.57 | 45.69 | 44.46 | 45.69 | 3903608 |
2009-05-05 | 45.54 | 45.72 | 45.15 | 45.53 | 3588059 |
2009-05-06 | 46.07 | 46.28 | 45.45 | 46.24 | 4753305 |
2009-05-07 | 46.69 | 46.74 | 45.21 | 45.52 | 4577927 |
2009-05-08 | 46.08 | 46.70 | 45.77 | 46.55 | 3835787 |
2009-05-11 | 45.99 | 46.18 | 45.61 | 45.75 | 3891243 |
2009-05-12 | 46.04 | 46.11 | 44.98 | 45.63 | 3763893 |
2009-05-13 | 44.93 | 45.00 | 44.20 | 44.33 | 4119760 |
2009-05-14 | 44.31 | 45.05 | 44.13 | 44.78 | 2830139 |
2009-05-15 | 44.67 | 45.00 | 44.05 | 44.31 | 2686709 |
2009-05-18 | 44.75 | 45.69 | 44.68 | 45.67 | 2532445 |
2009-05-19 | 45.66 | 46.08 | 45.46 | 45.68 | 2250658 |
2009-05-20 | 46.11 | 46.54 | 45.31 | 45.42 | 2455483 |
2009-05-21 | 44.86 | 45.01 | 44.21 | 44.60 | 2764067 |
2009-05-22 | 44.76 | 45.07 | 44.43 | 44.63 | 1559479 |
2009-05-26 | 44.27 | 45.89 | 44.25 | 45.83 | 2225316 |
2009-05-27 | 45.81 | 46.05 | 44.96 | 45.06 | 2778757 |
2009-05-28 | 45.34 | 45.76 | 44.67 | 45.62 | 2831761 |
2009-05-29 | 45.88 | 46.36 | 45.50 | 46.33 | 2629301 |
2009-06-01 | 46.96 | 47.81 | 46.88 | 47.48 | 2552116 |
2009-06-02 | 47.40 | 47.92 | 47.30 | 47.67 | 3590952 |
2009-06-03 | 47.30 | 47.37 | 46.61 | 47.09 | 2144165 |
2009-06-04 | 47.25 | 47.60 | 46.89 | 47.56 | 2176536 |
2009-06-05 | 48.05 | 48.13 | 47.20 | 47.47 | 2765620 |
2009-06-08 | 47.25 | 47.78 | 46.76 | 47.34 | 2058453 |
2009-06-09 | 47.59 | 47.85 | 47.29 | 47.59 | 1885024 |
2009-06-10 | 48.07 | 48.10 | 46.88 | 47.47 | 2766805 |
2009-06-11 | 47.61 | 48.31 | 47.55 | 47.75 | 2324550 |
2009-06-12 | 47.52 | 47.80 | 47.24 | 47.79 | 1410829 |
2009-06-15 | 47.28 | 47.28 | 46.46 | 46.68 | 2761813 |
2009-06-16 | 46.88 | 46.92 | 45.97 | 46.03 | 1805158 |
2009-06-17 | 46.01 | 46.36 | 45.58 | 45.97 | 1585890 |
2009-06-18 | 46.08 | 46.49 | 45.79 | 46.22 | 2233406 |
2009-06-19 | 46.72 | 46.80 | 46.20 | 46.39 | 1394762 |
2009-06-22 | 46.00 | 46.02 | 45.04 | 45.05 | 2630167 |
2009-06-23 | 45.14 | 45.28 | 44.74 | 45.05 | 2142002 |
2009-06-24 | 45.30 | 45.65 | 44.94 | 45.18 | 3069443 |
2009-06-25 | 44.98 | 46.23 | 44.91 | 46.23 | 1841165 |
2009-06-26 | 46.05 | 46.35 | 45.86 | 46.14 | 1181372 |
2009-06-29 | 46.36 | 46.65 | 46.02 | 46.58 | 1671709 |
2009-06-30 | 46.61 | 46.75 | 45.90 | 46.27 | 2871599 |
2009-07-01 | 46.50 | 46.91 | 46.43 | 46.54 | 2159452 |
2009-07-02 | 45.89 | 45.89 | 45.18 | 45.32 | 1812798 |
2009-07-06 | 44.78 | 45.17 | 44.53 | 45.15 | 1877054 |
2009-07-07 | 45.07 | 45.10 | 44.16 | 44.22 | 1486715 |
2009-07-08 | 44.40 | 44.53 | 43.60 | 44.16 | 3185844 |
2009-07-09 | 44.44 | 44.58 | 44.08 | 44.25 | 1255741 |
2009-07-10 | 44.03 | 44.39 | 43.79 | 44.14 | 1503148 |
2009-07-13 | 44.32 | 45.21 | 43.89 | 45.16 | 1964998 |
2009-07-14 | 45.27 | 45.50 | 45.00 | 45.48 | 3939744 |
2009-07-15 | 46.10 | 46.96 | 46.03 | 46.84 | 2043272 |
2009-07-16 | 46.71 | 47.50 | 46.65 | 47.30 | 1762778 |
2009-07-17 | 47.29 | 47.42 | 47.01 | 47.32 | 1761473 |
2009-07-20 | 47.62 | 47.92 | 47.36 | 47.85 | 1956451 |
2009-07-21 | 48.22 | 48.26 | 47.45 | 48.06 | 2463969 |
2009-07-22 | 47.74 | 48.35 | 47.71 | 48.09 | 2460776 |
2009-07-23 | 48.10 | 49.40 | 48.08 | 49.23 | 1972927 |
2009-07-24 | 48.91 | 49.46 | 48.73 | 49.39 | 1639727 |
2009-07-27 | 49.35 | 49.61 | 49.06 | 49.60 | 1620458 |
2009-07-28 | 49.26 | 49.60 | 48.94 | 49.48 | 1510920 |
2009-07-29 | 49.11 | 49.37 | 48.90 | 49.24 | 1074594 |
2009-07-30 | 49.82 | 50.32 | 49.70 | 49.77 | 2054066 |
2009-07-31 | 49.78 | 50.15 | 49.63 | 49.85 | 1122699 |
2009-08-03 | 50.28 | 50.73 | 50.07 | 50.69 | 2769828 |
2009-08-04 | 50.45 | 50.95 | 50.37 | 50.88 | 1448690 |
2009-08-05 | 50.95 | 50.96 | 50.29 | 50.76 | 1726511 |
2009-08-06 | 51.00 | 51.03 | 50.20 | 50.41 | 1283294 |
2009-08-07 | 50.98 | 51.52 | 50.67 | 51.12 | 1463461 |
2009-08-10 | 50.93 | 51.15 | 50.66 | 51.00 | 1358650 |
2009-08-11 | 50.84 | 50.85 | 50.23 | 50.34 | 1334907 |
2009-08-12 | 50.31 | 51.32 | 50.30 | 50.89 | 1646741 |
2009-08-13 | 51.18 | 51.36 | 50.67 | 51.34 | 1651597 |
2009-08-14 | 51.32 | 51.36 | 50.35 | 50.87 | 1975598 |
2009-08-17 | 49.92 | 49.95 | 49.47 | 49.55 | 2036372 |
2009-08-18 | 49.70 | 50.20 | 49.60 | 50.07 | 2236716 |
2009-08-19 | 49.67 | 50.62 | 49.58 | 50.50 | 1125473 |
2009-08-20 | 50.53 | 51.09 | 50.43 | 50.98 | 980100 |
2009-08-21 | 51.40 | 52.07 | 51.32 | 51.93 | 1644235 |
2009-08-24 | 52.25 | 52.49 | 51.78 | 52.00 | 2001846 |
2009-08-25 | 52.20 | 52.58 | 51.98 | 52.10 | 2144056 |
2009-08-26 | 51.98 | 52.35 | 51.77 | 52.06 | 2400650 |
2009-08-27 | 52.02 | 52.35 | 51.43 | 52.24 | 2014806 |
2009-08-28 | 52.59 | 52.71 | 51.86 | 52.20 | 1098284 |
2009-08-31 | 51.72 | 51.77 | 51.37 | 51.70 | 1153966 |
2009-09-01 | 51.42 | 52.11 | 50.44 | 50.56 | 1997408 |
2009-09-02 | 50.32 | 50.62 | 50.19 | 50.35 | 1459983 |
2009-09-03 | 50.56 | 50.87 | 50.21 | 50.81 | 917773 |
2009-09-04 | 50.88 | 51.55 | 50.73 | 51.46 | 897393 |
2009-09-08 | 52.02 | 52.10 | 51.72 | 51.98 | 1412583 |
2009-09-09 | 52.12 | 52.66 | 51.94 | 52.50 | 1760172 |
2009-09-10 | 52.55 | 53.05 | 52.22 | 53.04 | 2221913 |
2009-09-11 | 53.14 | 53.32 | 52.80 | 53.08 | 1291314 |
2009-09-14 | 52.63 | 53.41 | 52.59 | 53.36 | 1207104 |
2009-09-15 | 53.40 | 53.79 | 53.11 | 53.62 | 1684457 |
2009-09-16 | 53.79 | 54.51 | 53.65 | 54.46 | 2045459 |
2009-09-17 | 54.48 | 54.90 | 54.12 | 54.36 | 2068571 |
2009-09-18 | 54.58 | 54.65 | 54.23 | 54.44 | 1593910 |
2009-09-21 | 54.03 | 54.43 | 53.87 | 54.29 | 1248018 |
2009-09-22 | 54.64 | 54.78 | 54.38 | 54.61 | 1844435 |
2009-09-23 | 54.80 | 55.07 | 54.01 | 54.05 | 1878341 |
2009-09-24 | 53.95 | 54.11 | 52.98 | 53.23 | 1768714 |
2009-09-25 | 53.19 | 53.33 | 52.71 | 52.89 | 1387768 |
2009-09-28 | 53.09 | 54.00 | 53.08 | 53.88 | 1574815 |
2009-09-29 | 54.04 | 54.27 | 53.64 | 53.79 | 1754059 |
2009-09-30 | 53.96 | 53.99 | 53.00 | 53.59 | 1484638 |
2009-10-01 | 53.40 | 53.43 | 52.12 | 52.17 | 1451683 |
2009-10-02 | 51.60 | 52.18 | 51.57 | 51.86 | 1941907 |
2009-10-05 | 52.12 | 52.82 | 51.96 | 52.66 | 1194181 |
2009-10-06 | 53.14 | 53.76 | 53.06 | 53.44 | 1941232 |
2009-10-07 | 53.36 | 53.65 | 53.22 | 53.56 | 1255035 |
2009-10-08 | 54.00 | 54.32 | 53.74 | 54.03 | 2355555 |
2009-10-09 | 54.08 | 54.40 | 53.92 | 54.40 | 1532480 |
2009-10-12 | 54.63 | 54.84 | 54.38 | 54.60 | 867973 |
2009-10-13 | 54.48 | 54.56 | 54.08 | 54.45 | 831083 |
2009-10-14 | 55.11 | 55.48 | 54.87 | 55.42 | 1322187 |
2009-10-15 | 55.12 | 55.61 | 55.08 | 55.61 | 1113318 |
2009-10-16 | 55.10 | 55.36 | 54.80 | 55.20 | 2161200 |
2009-10-19 | 55.25 | 55.81 | 55.05 | 55.65 | 1088880 |
2009-10-20 | 55.74 | 55.76 | 55.02 | 55.31 | 1289061 |
2009-10-21 | 55.15 | 55.85 | 54.71 | 54.77 | 2223867 |
2009-10-22 | 54.76 | 55.49 | 54.36 | 55.36 | 1289767 |
2009-10-23 | 55.55 | 55.55 | 54.44 | 54.65 | 1397476 |
2009-10-26 | 54.72 | 55.28 | 53.87 | 54.03 | 2158028 |
2009-10-27 | 54.11 | 55.00 | 53.59 | 53.74 | 2151593 |
2009-10-28 | 53.51 | 53.70 | 52.48 | 52.57 | 2342298 |
2009-10-29 | 52.95 | 53.77 | 52.87 | 53.63 | 2975477 |
2009-10-30 | 53.45 | 53.63 | 52.06 | 52.18 | 3381047 |
2009-11-02 | 52.47 | 53.03 | 51.80 | 52.47 | 2723237 |
2009-11-03 | 52.15 | 52.78 | 52.05 | 52.71 | 1622667 |
2009-11-04 | 53.23 | 53.55 | 52.70 | 52.80 | 1880293 |
2009-11-05 | 53.21 | 53.84 | 53.10 | 53.81 | 1980560 |
2009-11-06 | 53.56 | 54.14 | 53.43 | 53.95 | 1946542 |
2009-11-09 | 54.44 | 55.16 | 54.38 | 55.16 | 1830390 |
2009-11-10 | 55.03 | 55.35 | 54.85 | 55.18 | 1837172 |
2009-11-11 | 55.50 | 55.81 | 55.18 | 55.46 | 1967170 |
2009-11-12 | 55.39 | 55.67 | 54.68 | 54.84 | 1767735 |
2009-11-13 | 55.00 | 55.36 | 54.67 | 55.16 | 1788725 |
2009-11-16 | 55.57 | 56.22 | 55.51 | 55.99 | 2485782 |
2009-11-17 | 55.87 | 56.10 | 55.65 | 56.05 | 1666048 |
2009-11-18 | 56.05 | 56.12 | 55.70 | 56.01 | 1530080 |
2009-11-19 | 55.57 | 55.62 | 54.85 | 55.21 | 1898705 |
2009-11-20 | 54.94 | 55.15 | 54.75 | 55.04 | 1109050 |
2009-11-23 | 55.68 | 56.12 | 55.54 | 55.69 | 1753157 |
2009-11-24 | 55.81 | 55.81 | 55.27 | 55.73 | 2452764 |
2009-11-25 | 55.84 | 55.99 | 55.66 | 55.95 | 1407896 |
2009-11-27 | 54.41 | 55.42 | 54.30 | 55.01 | 865038 |
2009-11-30 | 55.00 | 55.26 | 54.64 | 55.15 | 2746122 |
2009-12-01 | 55.68 | 56.03 | 55.57 | 55.83 | 1958248 |
2009-12-02 | 55.89 | 56.33 | 55.75 | 55.99 | 1293784 |
2009-12-03 | 56.11 | 56.43 | 55.43 | 55.49 | 1349802 |
2009-12-04 | 56.30 | 56.55 | 55.33 | 55.90 | 2489711 |
2009-12-07 | 55.88 | 56.15 | 55.66 | 55.83 | 1233204 |
2009-12-08 | 55.43 | 55.58 | 55.04 | 55.25 | 1320551 |
2009-12-09 | 55.23 | 55.51 | 54.94 | 55.43 | 1433457 |
2009-12-10 | 55.75 | 55.97 | 55.61 | 55.71 | 940564 |
2009-12-11 | 55.89 | 56.06 | 55.67 | 55.99 | 1291482 |
2009-12-14 | 56.37 | 56.45 | 56.08 | 56.41 | 1283636 |
2009-12-15 | 56.27 | 56.46 | 56.05 | 56.17 | 1641233 |
2009-12-16 | 56.45 | 56.60 | 56.19 | 56.32 | 1906466 |
2009-12-17 | 55.90 | 56.02 | 55.57 | 55.68 | 1845698 |
2009-12-18 | 55.95 | 56.03 | 55.50 | 56.02 | 2113010 |
2009-12-21 | 56.28 | 56.75 | 56.28 | 56.57 | 3190728 |
2009-12-22 | 56.38 | 56.59 | 56.30 | 56.50 | 3581295 |
2009-12-23 | 56.65 | 56.74 | 56.39 | 56.69 | 1297185 |
2009-12-24 | 56.79 | 57.00 | 56.78 | 56.98 | 607389 |
2009-12-28 | 57.22 | 57.22 | 56.85 | 57.05 | 1742306 |
2009-12-29 | 57.25 | 57.25 | 56.95 | 56.95 | 1526921 |
2009-12-30 | 56.78 | 57.00 | 56.75 | 56.93 | 1592254 |
2009-12-31 | 57.02 | 57.05 | 56.37 | 56.37 | 1322039 |
2010-01-04 | 56.86 | 57.38 | 56.84 | 57.31 | 2251561 |
2010-01-05 | 57.34 | 57.54 | 57.11 | 57.53 | 1597643 |
2010-01-06 | 57.50 | 57.72 | 57.41 | 57.61 | 2120206 |
2010-01-07 | 57.55 | 57.89 | 57.29 | 57.85 | 1656639 |
2010-01-08 | 57.70 | 58.05 | 57.56 | 58.04 | 1650019 |
2010-01-11 | 58.30 | 58.35 | 57.85 | 58.12 | 1883013 |
2010-01-12 | 57.75 | 57.82 | 57.30 | 57.52 | 1730026 |
2010-01-13 | 57.71 | 58.18 | 57.36 | 58.06 | 1825157 |
2010-01-14 | 58.02 | 58.28 | 57.94 | 58.16 | 1667014 |
2010-01-15 | 58.10 | 58.15 | 57.30 | 57.50 | 2787124 |
2010-01-19 | 57.55 | 58.29 | 57.52 | 58.26 | 2546626 |
2010-01-20 | 57.90 | 57.90 | 57.21 | 57.72 | 2755045 |
2010-01-21 | 57.72 | 57.91 | 56.57 | 56.66 | 4350660 |
2010-01-22 | 56.40 | 56.60 | 55.31 | 55.41 | 4422970 |
2010-01-25 | 55.88 | 55.97 | 55.46 | 55.65 | 2781032 |
2010-01-26 | 55.45 | 55.99 | 55.27 | 55.40 | 1704225 |
2010-01-27 | 55.30 | 55.75 | 54.87 | 55.67 | 2078159 |
2010-01-28 | 55.89 | 55.89 | 54.65 | 55.01 | 2235012 |
2010-01-29 | 55.24 | 55.65 | 54.28 | 54.36 | 2421892 |
2010-02-01 | 54.72 | 55.24 | 54.70 | 55.19 | 2133111 |
2010-02-02 | 55.34 | 56.03 | 55.13 | 55.90 | 2565462 |
2010-02-03 | 55.67 | 55.92 | 55.43 | 55.62 | 1352513 |
2010-02-04 | 55.17 | 55.18 | 53.86 | 53.89 | 3029617 |
2010-02-05 | 53.88 | 54.07 | 52.82 | 53.98 | 5416145 |
2010-02-08 | 54.02 | 54.30 | 53.54 | 53.56 | 1494287 |
2010-02-09 | 54.16 | 54.70 | 53.75 | 54.27 | 2191610 |
2010-02-10 | 54.20 | 54.46 | 53.70 | 54.19 | 1340710 |
2010-02-11 | 54.07 | 54.84 | 53.76 | 54.77 | 1302482 |
2010-02-12 | 54.22 | 54.81 | 54.00 | 54.77 | 2189026 |
2010-02-16 | 55.24 | 55.77 | 55.04 | 55.69 | 1186410 |
2010-02-17 | 55.99 | 56.08 | 55.74 | 56.00 | 1935984 |
2010-02-18 | 55.94 | 56.44 | 55.87 | 56.32 | 1537330 |
2010-02-19 | 56.15 | 56.67 | 56.07 | 56.52 | 1862941 |
2010-02-22 | 56.71 | 56.72 | 56.32 | 56.43 | 3049478 |
2010-02-23 | 56.31 | 56.48 | 55.61 | 55.75 | 2144629 |
2010-02-24 | 55.93 | 56.34 | 55.79 | 56.25 | 1689525 |
2010-02-25 | 55.46 | 56.24 | 55.29 | 56.23 | 2956042 |
2010-02-26 | 56.22 | 56.41 | 55.91 | 56.23 | 1272565 |
2010-03-01 | 56.49 | 56.94 | 56.47 | 56.90 | 1580069 |
2010-03-02 | 57.17 | 57.37 | 57.00 | 57.08 | 1988835 |
2010-03-03 | 57.28 | 57.52 | 57.04 | 57.15 | 1617898 |
2010-03-04 | 57.28 | 57.40 | 57.01 | 57.30 | 1636696 |
2010-03-05 | 57.74 | 58.23 | 57.56 | 58.21 | 2699097 |
2010-03-08 | 58.22 | 58.35 | 58.11 | 58.22 | 2027597 |
2010-03-09 | 58.05 | 58.61 | 58.02 | 58.34 | 4736853 |
2010-03-10 | 58.41 | 58.78 | 58.34 | 58.65 | 1949769 |
2010-03-11 | 58.44 | 58.88 | 58.27 | 58.87 | 2391816 |
2010-03-12 | 59.14 | 59.15 | 58.70 | 58.87 | 1227534 |
2010-03-15 | 58.81 | 58.90 | 58.42 | 58.85 | 1624968 |
2010-03-16 | 58.98 | 59.39 | 58.86 | 59.33 | 1048021 |
2010-03-17 | 59.53 | 59.93 | 59.51 | 59.71 | 2022827 |
2010-03-18 | 59.74 | 59.80 | 59.42 | 59.64 | 2714812 |
2010-03-19 | 59.83 | 59.83 | 59.04 | 59.25 | 2010401 |
2010-03-22 | 58.91 | 59.74 | 58.86 | 59.67 | 1643054 |
2010-03-23 | 59.76 | 60.13 | 59.53 | 60.09 | 2298474 |
2010-03-24 | 59.90 | 60.05 | 59.68 | 59.74 | 1568990 |
2010-03-25 | 59.93 | 60.17 | 59.32 | 59.40 | 2437820 |
2010-03-26 | 59.49 | 59.78 | 59.10 | 59.39 | 1206273 |
2010-03-29 | 59.65 | 59.84 | 59.55 | 59.74 | 2434649 |
2010-03-30 | 59.85 | 60.00 | 59.53 | 59.77 | 1927414 |
2010-03-31 | 59.59 | 59.88 | 59.41 | 59.59 | 1345908 |
2010-04-01 | 60.01 | 60.23 | 59.63 | 60.02 | 1339564 |
2010-04-05 | 60.26 | 60.61 | 60.10 | 60.60 | 1458297 |
2010-04-06 | 60.46 | 60.87 | 60.36 | 60.77 | 1331935 |
2010-04-07 | 60.69 | 60.79 | 60.14 | 60.45 | 1348299 |
2010-04-08 | 60.19 | 60.70 | 60.02 | 60.59 | 1336110 |
2010-04-09 | 60.76 | 61.05 | 60.61 | 61.00 | 1585457 |
2010-04-12 | 61.14 | 61.27 | 61.01 | 61.14 | 1276904 |
2010-04-13 | 61.12 | 61.29 | 60.75 | 61.20 | 1184282 |
2010-04-14 | 61.44 | 61.95 | 61.35 | 61.95 | 1011139 |
2010-04-15 | 61.90 | 62.15 | 61.84 | 62.03 | 1120645 |
2010-04-16 | 61.81 | 61.91 | 60.71 | 61.06 | 2087084 |
2010-04-19 | 60.88 | 61.27 | 60.52 | 61.22 | 1311730 |
2010-04-20 | 61.60 | 61.83 | 61.39 | 61.80 | 1004858 |
2010-04-21 | 61.85 | 61.98 | 61.38 | 61.75 | 1271037 |
2010-04-22 | 61.40 | 62.10 | 60.95 | 62.05 | 1260225 |
2010-04-23 | 62.02 | 62.49 | 61.82 | 62.47 | 1384535 |
2010-04-26 | 62.55 | 62.65 | 62.18 | 62.25 | 1701658 |
2010-04-27 | 61.95 | 62.20 | 60.62 | 60.75 | 2555529 |
2010-04-28 | 61.07 | 61.33 | 60.62 | 61.15 | 1876381 |
2010-04-29 | 61.59 | 62.07 | 61.52 | 61.95 | 1347384 |
2010-04-30 | 61.99 | 62.05 | 60.85 | 60.89 | 1892919 |
2010-05-03 | 61.15 | 61.82 | 61.05 | 61.71 | 1057869 |
2010-05-04 | 61.02 | 61.02 | 59.87 | 60.21 | 2657926 |
2010-05-05 | 59.62 | 60.27 | 59.30 | 59.72 | 2728185 |
2010-05-06 | 59.46 | 59.82 | 29.76 | 57.71 | 6160458 |
2010-05-07 | 57.67 | 58.10 | 55.84 | 56.63 | 5417247 |
2010-05-10 | 59.14 | 59.50 | 58.59 | 59.22 | 4080803 |
2010-05-11 | 58.73 | 59.92 | 58.62 | 59.17 | 2170398 |
2010-05-12 | 59.41 | 60.20 | 59.37 | 60.12 | 1394319 |
2010-05-13 | 60.03 | 60.30 | 59.36 | 59.40 | 1289657 |
2010-05-14 | 58.97 | 59.06 | 57.77 | 58.33 | 1997300 |
2010-05-17 | 58.44 | 58.69 | 57.17 | 58.37 | 1838679 |
2010-05-18 | 58.84 | 59.02 | 57.33 | 57.55 | 2968614 |
2010-05-19 | 57.17 | 57.72 | 56.40 | 57.13 | 2301160 |
2010-05-20 | 55.87 | 56.09 | 54.82 | 54.91 | 4711521 |
2010-05-21 | 53.99 | 55.85 | 53.83 | 55.71 | 3682154 |
2010-05-24 | 55.39 | 55.85 | 54.94 | 55.01 | 1564594 |
2010-05-25 | 53.70 | 55.06 | 53.19 | 55.01 | 4895536 |
2010-05-26 | 55.45 | 55.97 | 54.60 | 54.78 | 1742829 |
2010-05-27 | 55.88 | 56.70 | 55.65 | 56.70 | 2101807 |
2010-05-28 | 56.66 | 56.66 | 55.72 | 56.09 | 1534907 |
2010-06-01 | 55.43 | 56.28 | 54.87 | 54.93 | 1900406 |
2010-06-02 | 55.25 | 56.38 | 54.99 | 56.36 | 2962137 |
2010-06-03 | 56.53 | 56.80 | 56.05 | 56.66 | 1943489 |
2010-06-04 | 55.55 | 55.93 | 54.41 | 54.67 | 1940528 |
2010-06-07 | 54.78 | 54.98 | 53.76 | 53.78 | 1880114 |
2010-06-08 | 53.87 | 54.36 | 53.26 | 54.24 | 3281482 |
2010-06-09 | 54.60 | 55.18 | 53.81 | 53.99 | 3009681 |
2010-06-10 | 54.93 | 55.69 | 54.88 | 55.65 | 2065881 |
2010-06-11 | 55.17 | 56.02 | 55.10 | 55.99 | 2089527 |
2010-06-14 | 56.45 | 56.83 | 55.93 | 56.00 | 2438167 |
2010-06-15 | 56.35 | 57.33 | 56.27 | 57.26 | 2285405 |
2010-06-16 | 57.00 | 57.50 | 56.85 | 57.20 | 2221810 |
2010-06-17 | 57.38 | 57.45 | 56.74 | 57.30 | 2050597 |
2010-06-18 | 57.42 | 57.55 | 57.14 | 57.34 | 4139052 |
2010-06-21 | 58.08 | 58.13 | 56.84 | 57.12 | 1499462 |
2010-06-22 | 57.17 | 57.41 | 56.06 | 56.14 | 1523822 |
2010-06-23 | 56.19 | 56.38 | 55.54 | 55.92 | 1661107 |
2010-06-24 | 55.44 | 55.48 | 54.61 | 54.77 | 1815844 |
2010-06-25 | 54.93 | 55.29 | 54.43 | 55.05 | 2053537 |
2010-06-28 | 55.10 | 55.33 | 54.70 | 54.87 | 1585707 |
2010-06-29 | 54.08 | 54.15 | 52.79 | 53.14 | 3210208 |
2010-06-30 | 53.03 | 53.50 | 52.42 | 52.56 | 2394212 |
2010-07-01 | 52.50 | 52.73 | 51.46 | 52.33 | 4678387 |
2010-07-02 | 52.55 | 52.69 | 51.76 | 52.08 | 3750758 |
2010-07-06 | 52.78 | 53.14 | 51.79 | 52.24 | 2451940 |
2010-07-07 | 52.37 | 53.99 | 52.31 | 53.94 | 2279027 |
2010-07-08 | 54.42 | 54.57 | 53.85 | 54.47 | 1213941 |
2010-07-09 | 54.53 | 54.93 | 54.38 | 54.89 | 953973 |
2010-07-12 | 54.86 | 55.13 | 54.50 | 54.91 | 1570068 |
2010-07-13 | 55.54 | 56.03 | 55.40 | 55.81 | 1582159 |
2010-07-14 | 55.70 | 56.06 | 55.44 | 55.80 | 1623981 |
2010-07-15 | 55.85 | 55.99 | 55.04 | 55.85 | 1449347 |
2010-07-16 | 55.54 | 55.55 | 54.13 | 54.23 | 1585484 |
2010-07-19 | 54.46 | 54.67 | 53.94 | 54.54 | 1190086 |
2010-07-20 | 53.85 | 55.21 | 53.73 | 55.17 | 1010303 |
2010-07-21 | 55.56 | 55.56 | 54.24 | 54.48 | 2826167 |
2010-07-22 | 55.10 | 55.91 | 55.10 | 55.69 | 1637477 |
2010-07-23 | 55.64 | 56.33 | 55.43 | 56.26 | 1483170 |
2010-07-26 | 56.46 | 57.01 | 56.25 | 56.95 | 2204719 |
2010-07-27 | 57.37 | 57.38 | 56.69 | 56.88 | 2083199 |
2010-07-28 | 56.79 | 56.96 | 56.28 | 56.48 | 1486416 |
2010-07-29 | 56.88 | 56.97 | 55.68 | 56.19 | 1108092 |
2010-07-30 | 55.66 | 56.49 | 55.46 | 56.25 | 1539968 |
2010-08-02 | 57.16 | 57.55 | 56.86 | 57.46 | 1622956 |
2010-08-03 | 57.35 | 57.45 | 56.91 | 57.15 | 1360022 |
2010-08-04 | 57.36 | 57.62 | 57.14 | 57.60 | 1526997 |
2010-08-05 | 57.24 | 57.51 | 57.12 | 57.48 | 1022821 |
2010-08-06 | 56.91 | 57.32 | 56.49 | 57.27 | 3374421 |
2010-08-09 | 57.57 | 57.66 | 57.20 | 57.57 | 1773614 |
2010-08-10 | 56.99 | 57.49 | 56.70 | 57.21 | 2369060 |
2010-08-11 | 56.22 | 56.26 | 55.43 | 55.52 | 1947646 |
2010-08-12 | 54.71 | 55.39 | 54.54 | 55.21 | 2799988 |
2010-08-13 | 54.97 | 55.33 | 54.94 | 55.00 | 1879145 |
2010-08-16 | 54.55 | 55.16 | 54.41 | 54.95 | 1471111 |
2010-08-17 | 55.46 | 56.12 | 55.32 | 55.73 | 2374888 |
2010-08-18 | 55.64 | 56.14 | 55.37 | 55.86 | 1336702 |
2010-08-19 | 55.52 | 55.70 | 54.62 | 54.88 | 1871518 |
2010-08-20 | 54.66 | 54.74 | 54.23 | 54.69 | 1100684 |
2010-08-23 | 54.96 | 55.22 | 54.40 | 54.40 | 842605 |
2010-08-24 | 53.84 | 54.03 | 53.26 | 53.62 | 1474424 |
2010-08-25 | 53.22 | 54.03 | 52.98 | 53.79 | 2182310 |
2010-08-26 | 54.08 | 54.23 | 53.34 | 53.46 | 1522572 |
2010-08-27 | 53.83 | 54.42 | 53.02 | 54.38 | 1240125 |
2010-08-30 | 54.28 | 54.42 | 53.58 | 53.59 | 1814799 |
2010-08-31 | 53.34 | 53.90 | 53.13 | 53.60 | 1793959 |
2010-09-01 | 54.25 | 55.25 | 54.25 | 55.17 | 2835461 |
2010-09-02 | 55.29 | 55.78 | 55.21 | 55.75 | 1399735 |
2010-09-03 | 56.32 | 56.58 | 56.04 | 56.49 | 1956838 |
2010-09-07 | 56.28 | 56.31 | 55.79 | 55.88 | 1759390 |
2010-09-08 | 55.95 | 56.40 | 55.90 | 56.17 | 1155219 |
2010-09-09 | 56.78 | 56.90 | 56.28 | 56.45 | 1433252 |
2010-09-10 | 56.57 | 56.78 | 56.42 | 56.69 | 706720 |
2010-09-13 | 57.28 | 57.49 | 57.12 | 57.41 | 1167496 |
2010-09-14 | 57.30 | 57.72 | 57.09 | 57.40 | 1262847 |
2010-09-15 | 57.19 | 57.67 | 57.03 | 57.59 | 1513625 |
2010-09-16 | 57.42 | 57.62 | 57.25 | 57.57 | 1011429 |
2010-09-17 | 57.89 | 57.90 | 57.39 | 57.60 | 1563672 |
2010-09-20 | 57.85 | 58.65 | 57.67 | 58.55 | 1289778 |
2010-09-21 | 58.57 | 58.86 | 58.22 | 58.41 | 2983720 |
2010-09-22 | 58.27 | 58.64 | 57.91 | 58.10 | 4076233 |
2010-09-23 | 57.61 | 58.24 | 57.47 | 57.60 | 3749725 |
2010-09-24 | 57.98 | 58.55 | 57.92 | 58.52 | 2377665 |
2010-09-27 | 58.61 | 58.66 | 58.24 | 58.27 | 1903008 |
2010-09-28 | 58.34 | 58.72 | 57.74 | 58.60 | 3132016 |
2010-09-29 | 58.47 | 58.72 | 58.27 | 58.50 | 1842371 |
2010-09-30 | 58.87 | 59.20 | 58.10 | 58.37 | 2636774 |
2010-10-01 | 58.85 | 58.88 | 58.27 | 58.63 | 3235419 |
2010-10-04 | 58.51 | 58.75 | 57.85 | 58.11 | 4308067 |
2010-10-05 | 58.65 | 59.46 | 58.58 | 59.32 | 2023107 |
2010-10-06 | 59.30 | 59.46 | 59.02 | 59.26 | 1312137 |
2010-10-07 | 59.48 | 59.51 | 58.84 | 59.18 | 1157381 |
2010-10-08 | 59.26 | 59.74 | 59.06 | 59.58 | 1145006 |
2010-10-11 | 59.76 | 59.82 | 59.49 | 59.67 | 1040412 |
2010-10-12 | 59.54 | 60.03 | 59.12 | 59.88 | 1504223 |
2010-10-13 | 60.17 | 60.68 | 60.06 | 60.35 | 1611986 |
2010-10-14 | 60.34 | 60.42 | 59.78 | 60.19 | 1615291 |
2010-10-15 | 60.50 | 60.64 | 59.79 | 60.24 | 1934591 |
2010-10-18 | 60.29 | 60.71 | 60.17 | 60.57 | 2811930 |
2010-10-19 | 59.95 | 60.32 | 59.34 | 59.69 | 3053582 |
2010-10-20 | 59.77 | 60.58 | 59.77 | 60.29 | 1665483 |
2010-10-21 | 60.61 | 60.90 | 59.90 | 60.39 | 2393161 |
2010-10-22 | 60.53 | 60.60 | 60.33 | 60.57 | 792285 |
2010-10-25 | 60.93 | 61.30 | 60.71 | 60.77 | 1865849 |
2010-10-26 | 60.43 | 60.86 | 60.30 | 60.76 | 905408 |
2010-10-27 | 60.37 | 60.68 | 60.06 | 60.64 | 2228868 |
2010-10-28 | 60.95 | 61.02 | 60.33 | 60.64 | 1896893 |
2010-10-29 | 60.59 | 60.80 | 60.47 | 60.72 | 1665693 |
2010-11-01 | 61.04 | 61.34 | 60.37 | 60.73 | 1083956 |
2010-11-02 | 61.21 | 61.34 | 60.96 | 61.21 | 1003935 |
2010-11-03 | 61.35 | 61.48 | 60.71 | 61.46 | 1444723 |
2010-11-04 | 62.19 | 62.68 | 62.11 | 62.66 | 1676516 |
2010-11-05 | 62.74 | 63.03 | 62.64 | 62.94 | 1623821 |
2010-11-08 | 62.75 | 62.91 | 62.53 | 62.86 | 1005675 |
2010-11-09 | 63.00 | 63.10 | 62.10 | 62.37 | 1001795 |
2010-11-10 | 62.32 | 62.65 | 61.89 | 62.64 | 897123 |
2010-11-11 | 62.13 | 62.57 | 61.94 | 62.47 | 947849 |
2010-11-12 | 62.00 | 62.30 | 61.39 | 61.68 | 1220828 |
2010-11-15 | 61.87 | 62.12 | 61.57 | 61.59 | 805820 |
2010-11-16 | 61.23 | 61.31 | 60.32 | 60.61 | 2118798 |
2010-11-17 | 60.61 | 60.92 | 60.47 | 60.71 | 1101289 |
2010-11-18 | 61.29 | 61.78 | 61.29 | 61.57 | 2305013 |
2010-11-19 | 61.57 | 61.84 | 61.22 | 61.81 | 3205737 |
2010-11-22 | 61.52 | 61.82 | 61.09 | 61.82 | 2431796 |
2010-11-23 | 61.14 | 61.20 | 60.69 | 60.94 | 1481226 |
2010-11-24 | 61.35 | 61.92 | 61.35 | 61.92 | 924565 |
2010-11-26 | 61.42 | 61.73 | 61.33 | 61.50 | 351874 |
2010-11-29 | 61.09 | 61.54 | 60.66 | 61.41 | 1372736 |
2010-11-30 | 60.80 | 61.39 | 60.71 | 61.04 | 2400685 |
2010-12-01 | 61.92 | 62.45 | 61.92 | 62.34 | 1611502 |
2010-12-02 | 62.42 | 63.16 | 62.40 | 63.14 | 1661319 |
2010-12-03 | 62.92 | 63.43 | 62.88 | 63.34 | 1549703 |
2010-12-06 | 63.26 | 63.46 | 63.15 | 63.32 | 1133782 |
2010-12-07 | 63.94 | 64.02 | 63.34 | 63.39 | 2037193 |
2010-12-08 | 63.52 | 63.68 | 63.17 | 63.57 | 937568 |
2010-12-09 | 63.96 | 63.96 | 63.52 | 63.80 | 1478561 |
2010-12-10 | 64.03 | 64.25 | 63.81 | 64.21 | 2079879 |
2010-12-13 | 64.49 | 64.57 | 64.20 | 64.23 | 9472459 |
2010-12-14 | 64.35 | 64.56 | 64.08 | 64.25 | 13623269 |
2010-12-15 | 64.20 | 64.46 | 63.87 | 63.97 | 16901344 |
2010-12-16 | 64.04 | 64.41 | 63.81 | 64.35 | 11039885 |
2010-12-17 | 64.35 | 64.58 | 64.22 | 64.48 | 17309916 |
2010-12-20 | 64.69 | 64.80 | 64.33 | 64.64 | 1738947 |
2010-12-21 | 64.91 | 65.14 | 64.81 | 65.03 | 1370338 |
2010-12-22 | 64.81 | 65.02 | 64.77 | 64.93 | 2097529 |
2010-12-23 | 64.90 | 64.98 | 64.71 | 64.84 | 1424019 |
2010-12-27 | 64.65 | 64.93 | 64.54 | 64.88 | 2789858 |
2010-12-28 | 65.00 | 65.03 | 64.77 | 64.94 | 715286 |
2010-12-29 | 65.08 | 65.16 | 64.99 | 65.04 | 6472555 |
2010-12-30 | 64.95 | 65.12 | 64.88 | 64.96 | 5767646 |
2010-12-31 | 64.82 | 65.00 | 64.74 | 64.93 | 5170754 |
2011-01-03 | 65.36 | 65.88 | 65.36 | 65.60 | 1465047 |
2011-01-04 | 65.82 | 65.86 | 65.04 | 65.47 | 1475177 |
2011-01-05 | 65.30 | 65.86 | 65.19 | 65.83 | 5170880 |
2011-01-06 | 65.91 | 65.96 | 65.54 | 65.68 | 4318017 |
2011-01-07 | 65.79 | 65.92 | 65.04 | 65.53 | 2943950 |
2011-01-10 | 65.32 | 65.67 | 65.06 | 65.58 | 1829992 |
2011-01-11 | 65.82 | 65.97 | 65.57 | 65.84 | 1091687 |
2011-01-12 | 66.26 | 66.46 | 66.09 | 66.43 | 4015816 |
2011-01-13 | 66.44 | 66.48 | 66.13 | 66.33 | 1468844 |
2011-01-14 | 66.25 | 66.77 | 66.17 | 66.76 | 1292733 |
2011-01-18 | 66.74 | 66.95 | 66.63 | 66.93 | 1288867 |
2011-01-19 | 66.89 | 66.91 | 65.99 | 66.13 | 1567618 |
2011-01-20 | 65.95 | 66.10 | 65.47 | 65.93 | 1857698 |
2011-01-21 | 66.30 | 66.45 | 65.95 | 66.04 | 1341909 |
2011-01-24 | 66.00 | 66.49 | 65.94 | 66.41 | 2149105 |
2011-01-25 | 66.23 | 66.45 | 65.91 | 66.45 | 1157468 |
2011-01-26 | 66.59 | 66.97 | 66.48 | 66.83 | 1396077 |
2011-01-27 | 66.86 | 67.13 | 66.72 | 67.03 | 1096818 |
2011-01-28 | 67.11 | 67.18 | 65.72 | 65.83 | 2088224 |
2011-01-31 | 65.92 | 66.38 | 65.83 | 66.26 | 1255165 |
2011-02-01 | 66.72 | 67.48 | 66.69 | 67.35 | 2355466 |
2011-02-02 | 67.20 | 67.47 | 67.18 | 67.27 | 1688878 |
2011-02-03 | 67.21 | 67.50 | 66.76 | 67.42 | 1807116 |
2011-02-04 | 67.50 | 67.65 | 67.17 | 67.61 | 1343999 |
2011-02-07 | 67.81 | 68.28 | 67.76 | 68.06 | 1359229 |
2011-02-08 | 68.16 | 68.42 | 67.94 | 68.40 | 1621861 |
2011-02-09 | 68.23 | 68.41 | 67.91 | 68.23 | 2110889 |
2011-02-10 | 67.88 | 68.37 | 67.73 | 68.30 | 1904370 |
2011-02-11 | 68.09 | 68.82 | 68.03 | 68.75 | 1559793 |
2011-02-14 | 68.76 | 68.98 | 68.67 | 68.93 | 1554773 |
2011-02-15 | 68.72 | 68.83 | 68.54 | 68.71 | 1598390 |
2011-02-16 | 68.96 | 69.24 | 68.83 | 69.16 | 1926244 |
2011-02-17 | 68.96 | 69.50 | 68.93 | 69.41 | 2054843 |
2011-02-18 | 69.50 | 69.63 | 69.26 | 69.54 | 1761535 |
2011-02-22 | 68.78 | 69.13 | 67.86 | 68.05 | 3180435 |
2011-02-23 | 67.98 | 68.14 | 67.03 | 67.48 | 3430376 |
2011-02-24 | 67.35 | 67.76 | 66.82 | 67.49 | 4472056 |
2011-02-25 | 67.82 | 68.35 | 67.70 | 68.34 | 3642242 |
2011-02-28 | 68.65 | 68.82 | 68.30 | 68.70 | 2694939 |
2011-03-01 | 68.94 | 68.99 | 67.53 | 67.55 | 1429506 |
2011-03-02 | 67.48 | 68.03 | 67.37 | 67.69 | 1591982 |
2011-03-03 | 68.36 | 69.00 | 68.32 | 68.92 | 1299380 |
2011-03-04 | 68.94 | 68.96 | 68.02 | 68.46 | 2724804 |
2011-03-07 | 68.70 | 68.81 | 67.46 | 67.84 | 1564576 |
2011-03-08 | 67.96 | 68.67 | 67.62 | 68.45 | 1123780 |
2011-03-09 | 68.36 | 68.56 | 67.96 | 68.35 | 1566591 |
2011-03-10 | 67.65 | 67.65 | 66.98 | 67.04 | 2239847 |
2011-03-11 | 66.71 | 67.72 | 66.71 | 67.49 | 2151256 |
2011-03-14 | 67.07 | 67.30 | 66.55 | 67.08 | 1624668 |
2011-03-15 | 65.29 | 66.74 | 65.16 | 66.37 | 4797913 |
2011-03-16 | 66.15 | 66.40 | 64.75 | 65.22 | 3849162 |
2011-03-17 | 66.14 | 66.30 | 65.64 | 65.97 | 1712544 |
2011-03-18 | 66.79 | 66.84 | 66.11 | 66.28 | 2606203 |
2011-03-21 | 67.00 | 67.42 | 67.00 | 67.32 | 1680060 |
2011-03-22 | 67.35 | 67.41 | 67.01 | 67.10 | 2036862 |
2011-03-23 | 66.92 | 67.43 | 66.55 | 67.26 | 1669337 |
2011-03-24 | 67.66 | 68.00 | 67.23 | 67.90 | 2420554 |
2011-03-25 | 67.83 | 68.20 | 67.66 | 67.86 | 1956722 |
2011-03-28 | 68.03 | 68.21 | 67.69 | 67.70 | 1740430 |
2011-03-29 | 67.72 | 68.21 | 67.42 | 68.20 | 1354475 |
2011-03-30 | 68.58 | 68.89 | 68.46 | 68.71 | 1276354 |
2011-03-31 | 68.70 | 68.87 | 68.59 | 68.71 | 1318605 |
2011-04-01 | 69.18 | 69.33 | 68.86 | 69.04 | 1707904 |
2011-04-04 | 69.15 | 69.30 | 68.91 | 69.10 | 1092407 |
2011-04-05 | 69.01 | 69.45 | 68.97 | 69.14 | 1317572 |
2011-04-06 | 69.47 | 69.55 | 69.04 | 69.32 | 1396940 |
2011-04-07 | 69.20 | 69.48 | 68.80 | 69.12 | 1507363 |
2011-04-08 | 69.39 | 69.49 | 68.53 | 68.83 | 1390992 |
2011-04-11 | 68.92 | 69.09 | 68.38 | 68.58 | 1138496 |
2011-04-12 | 68.15 | 68.28 | 67.75 | 68.00 | 1700090 |
2011-04-13 | 68.33 | 68.39 | 67.77 | 68.04 | 1521456 |
2011-04-14 | 67.61 | 68.17 | 67.41 | 68.08 | 1434959 |
2011-04-15 | 68.23 | 68.54 | 68.01 | 68.41 | 1377927 |
2011-04-18 | 67.61 | 67.72 | 67.07 | 67.59 | 2325576 |
2011-04-19 | 67.75 | 67.99 | 67.54 | 67.98 | 1048739 |
2011-04-20 | 68.83 | 69.07 | 68.77 | 68.97 | 1327751 |
2011-04-21 | 69.25 | 69.32 | 69.00 | 69.31 | 986347 |
2011-04-25 | 69.31 | 69.36 | 69.02 | 69.24 | 888823 |
2011-04-26 | 69.51 | 70.00 | 69.40 | 69.85 | 1363590 |
2011-04-27 | 70.00 | 70.41 | 69.71 | 70.31 | 2148850 |
2011-04-28 | 70.26 | 70.62 | 70.20 | 70.52 | 2222300 |
2011-04-29 | 70.58 | 70.80 | 70.46 | 70.70 | 1713179 |
2011-05-02 | 71.04 | 71.11 | 70.43 | 70.58 | 1506059 |
2011-05-03 | 70.43 | 70.51 | 69.82 | 70.19 | 1150766 |
2011-05-04 | 70.18 | 70.21 | 69.35 | 69.67 | 1717479 |
2011-05-05 | 69.27 | 69.79 | 68.80 | 69.11 | 1513943 |
2011-05-06 | 69.79 | 70.14 | 69.14 | 69.41 | 1711957 |
2011-05-09 | 69.46 | 69.96 | 69.37 | 69.78 | 1165523 |
2011-05-10 | 70.04 | 70.53 | 69.96 | 70.40 | 2354836 |
2011-05-11 | 70.35 | 70.37 | 69.35 | 69.68 | 1842289 |
2011-05-12 | 69.47 | 70.14 | 69.07 | 70.01 | 1860730 |
2011-05-13 | 70.06 | 70.12 | 69.18 | 69.37 | 1907745 |
2011-05-16 | 69.15 | 69.68 | 68.80 | 68.89 | 1654688 |
2011-05-17 | 68.56 | 68.92 | 68.27 | 68.83 | 2059764 |
2011-05-18 | 68.89 | 69.56 | 68.73 | 69.49 | 1430565 |
2011-05-19 | 69.75 | 69.86 | 69.27 | 69.66 | 1347562 |
2011-05-20 | 69.46 | 69.58 | 68.95 | 69.14 | 1274534 |
2011-05-23 | 68.25 | 68.49 | 68.06 | 68.26 | 1385185 |
2011-05-24 | 68.47 | 68.61 | 68.05 | 68.19 | 984684 |
2011-05-25 | 67.95 | 68.75 | 67.89 | 68.47 | 1159434 |
2011-05-26 | 68.31 | 68.99 | 68.20 | 68.88 | 1121158 |
2011-05-27 | 69.11 | 69.37 | 69.03 | 69.20 | 937689 |
2011-05-31 | 69.88 | 69.95 | 69.36 | 69.95 | 1605972 |
2011-06-01 | 69.77 | 69.81 | 68.30 | 68.36 | 1760565 |
2011-06-02 | 68.37 | 68.54 | 67.86 | 68.23 | 1726440 |
2011-06-03 | 67.43 | 68.05 | 67.36 | 67.53 | 2139750 |
2011-06-06 | 67.36 | 67.50 | 66.66 | 66.75 | 1893114 |
2011-06-07 | 67.04 | 67.29 | 66.70 | 66.72 | 1370921 |
2011-06-08 | 66.61 | 66.80 | 66.27 | 66.37 | 1482478 |
2011-06-09 | 66.56 | 67.14 | 66.38 | 66.84 | 1047848 |
2011-06-10 | 66.58 | 66.60 | 65.73 | 65.89 | 1743251 |
2011-06-13 | 66.01 | 66.25 | 65.55 | 65.88 | 2814591 |
2011-06-14 | 66.51 | 67.02 | 66.48 | 66.79 | 1577061 |
2011-06-15 | 66.25 | 66.48 | 65.43 | 65.60 | 3630887 |
2011-06-16 | 65.62 | 66.08 | 65.18 | 65.71 | 3039980 |
2011-06-17 | 66.36 | 66.38 | 65.69 | 65.92 | 5544359 |
2011-06-20 | 65.72 | 66.38 | 65.67 | 66.23 | 3463192 |
2011-06-21 | 66.57 | 67.34 | 66.51 | 67.24 | 1916606 |
2011-06-22 | 67.08 | 67.46 | 66.84 | 66.87 | 1948035 |
2011-06-23 | 66.06 | 66.77 | 65.60 | 66.76 | 2929491 |
2011-06-24 | 66.50 | 66.52 | 65.63 | 65.72 | 1942126 |
2011-06-27 | 65.75 | 66.53 | 65.61 | 66.28 | 1570197 |
2011-06-28 | 66.57 | 67.20 | 66.47 | 67.20 | 1814080 |
2011-06-29 | 67.45 | 67.87 | 67.22 | 67.79 | 2576767 |
2011-06-30 | 67.98 | 68.49 | 67.90 | 68.40 | 1973000 |
2011-07-01 | 68.43 | 69.47 | 68.28 | 69.38 | 2021223 |
2011-07-05 | 69.35 | 69.53 | 69.16 | 69.37 | 2260185 |
2011-07-06 | 69.21 | 69.60 | 69.03 | 69.51 | 1753511 |
2011-07-07 | 70.15 | 70.42 | 69.99 | 70.26 | 1558817 |
2011-07-08 | 69.50 | 69.78 | 69.21 | 69.76 | 1598015 |
2011-07-11 | 68.88 | 69.14 | 68.29 | 68.47 | 1961217 |
2011-07-12 | 68.24 | 68.84 | 68.10 | 68.17 | 2109212 |
2011-07-13 | 68.52 | 69.12 | 68.25 | 68.43 | 1903924 |
2011-07-14 | 68.59 | 68.89 | 67.72 | 67.85 | 2059585 |
2011-07-15 | 68.17 | 68.31 | 67.77 | 68.28 | 4489680 |
2011-07-18 | 67.97 | 68.04 | 67.14 | 67.65 | 4783117 |
2011-07-19 | 68.03 | 68.84 | 68.03 | 68.79 | 1841585 |
2011-07-20 | 68.98 | 69.00 | 68.58 | 68.75 | 1391069 |
2011-07-21 | 69.08 | 69.78 | 68.96 | 69.59 | 2109919 |
2011-07-22 | 69.60 | 69.77 | 69.25 | 69.71 | 1162805 |
2011-07-25 | 69.00 | 69.63 | 68.91 | 69.26 | 3125918 |
2011-07-26 | 69.22 | 69.30 | 68.82 | 68.97 | 1500203 |
2011-07-27 | 68.56 | 68.59 | 67.38 | 67.45 | 2133986 |
2011-07-28 | 67.43 | 68.08 | 67.14 | 67.22 | 2788582 |
2011-07-29 | 66.57 | 67.43 | 66.22 | 66.85 | 5091925 |
2011-08-01 | 67.66 | 67.76 | 65.93 | 66.57 | 5148639 |
2011-08-02 | 66.12 | 66.48 | 64.79 | 64.79 | 3528720 |
2011-08-03 | 64.84 | 65.21 | 63.67 | 65.15 | 5828484 |
2011-08-04 | 64.26 | 64.28 | 61.84 | 61.88 | 7792687 |
2011-08-05 | 62.66 | 62.82 | 60.00 | 61.62 | 7689962 |
2011-08-08 | 59.87 | 60.59 | 57.29 | 57.35 | 11877750 |
2011-08-09 | 58.30 | 60.25 | 56.42 | 60.22 | 9100343 |
2011-08-10 | 59.08 | 59.72 | 57.52 | 57.61 | 6008764 |
2011-08-11 | 58.10 | 61.06 | 57.88 | 60.28 | 5850979 |
2011-08-12 | 60.82 | 61.21 | 60.21 | 60.70 | 3018795 |
2011-08-15 | 61.22 | 62.07 | 61.14 | 62.02 | 2803449 |
2011-08-16 | 61.44 | 62.02 | 60.79 | 61.43 | 3085229 |
2011-08-17 | 61.80 | 62.25 | 60.94 | 61.44 | 2398546 |
2011-08-18 | 59.78 | 59.84 | 58.11 | 58.71 | 5826042 |
2011-08-19 | 57.82 | 59.36 | 57.57 | 57.65 | 4061786 |
2011-08-22 | 58.96 | 58.98 | 57.50 | 57.66 | 2331001 |
2011-08-23 | 57.91 | 59.67 | 57.55 | 59.64 | 3713935 |
2011-08-24 | 59.55 | 60.56 | 59.36 | 60.49 | 3164383 |
2011-08-25 | 60.87 | 61.16 | 59.29 | 59.48 | 3379052 |
2011-08-26 | 59.17 | 60.71 | 58.26 | 60.47 | 2648922 |
2011-08-29 | 61.27 | 62.38 | 61.23 | 62.36 | 1942383 |
2011-08-30 | 62.08 | 62.94 | 61.62 | 62.53 | 2464943 |
2011-08-31 | 63.00 | 63.51 | 62.32 | 62.78 | 4318025 |
2011-09-01 | 62.81 | 63.39 | 61.98 | 62.07 | 3652542 |
2011-09-02 | 60.74 | 61.10 | 60.18 | 60.37 | 2225512 |
2011-09-06 | 58.53 | 60.04 | 58.51 | 59.99 | 2405552 |
2011-09-07 | 60.92 | 61.79 | 60.72 | 61.78 | 1325126 |
2011-09-08 | 61.35 | 62.10 | 60.93 | 61.04 | 2727311 |
2011-09-09 | 60.35 | 60.63 | 59.12 | 59.45 | 2610776 |
2011-09-12 | 58.67 | 59.87 | 58.51 | 59.87 | 2692084 |
2011-09-13 | 60.07 | 60.69 | 59.64 | 60.46 | 1683612 |
2011-09-14 | 60.82 | 62.07 | 59.87 | 61.34 | 2517162 |
2011-09-15 | 61.95 | 62.41 | 61.43 | 62.40 | 3962126 |
2011-09-16 | 62.63 | 62.96 | 62.10 | 62.70 | 1550424 |
2011-09-19 | 61.64 | 62.36 | 61.20 | 62.04 | 2066343 |
2011-09-20 | 62.26 | 62.86 | 61.78 | 61.82 | 3734145 |
2011-09-21 | 61.80 | 62.00 | 59.31 | 59.81 | 4795172 |
2011-09-22 | 58.14 | 58.73 | 57.15 | 57.97 | 7423427 |
2011-09-23 | 57.29 | 58.34 | 57.13 | 58.00 | 4869256 |
2011-09-26 | 58.63 | 59.45 | 57.66 | 59.37 | 2532078 |
2011-09-27 | 60.54 | 61.18 | 59.76 | 60.12 | 3318557 |
2011-09-28 | 60.27 | 60.57 | 58.66 | 58.75 | 2326925 |
2011-09-29 | 59.81 | 60.02 | 58.08 | 59.18 | 2724127 |
2011-09-30 | 58.36 | 58.89 | 57.65 | 57.72 | 2520410 |
2011-10-03 | 57.38 | 58.07 | 55.77 | 55.81 | 4172035 |
2011-10-04 | 55.08 | 57.35 | 54.58 | 57.21 | 4982222 |
2011-10-05 | 57.40 | 58.53 | 56.87 | 58.38 | 7841539 |
2011-10-06 | 58.30 | 59.56 | 57.90 | 59.51 | 2284434 |
2011-10-07 | 59.85 | 59.87 | 58.66 | 58.97 | 3015375 |
2011-10-10 | 60.00 | 61.00 | 59.99 | 61.00 | 1637084 |
2011-10-11 | 60.60 | 61.27 | 60.54 | 61.05 | 2688713 |
2011-10-12 | 61.57 | 62.36 | 61.46 | 61.63 | 2856563 |
2011-10-13 | 61.29 | 61.75 | 60.79 | 61.55 | 2149056 |
2011-10-14 | 62.32 | 62.67 | 61.55 | 62.67 | 1654439 |
2011-10-17 | 62.38 | 62.40 | 61.25 | 61.40 | 3652240 |
2011-10-18 | 61.33 | 63.08 | 60.80 | 62.64 | 2641153 |
2011-10-19 | 62.56 | 62.90 | 61.67 | 61.81 | 2145953 |
2011-10-20 | 62.03 | 62.30 | 61.08 | 62.09 | 1828926 |
2011-10-21 | 62.83 | 63.38 | 62.67 | 63.26 | 1808326 |
2011-10-24 | 63.44 | 64.44 | 63.39 | 64.32 | 1737524 |
2011-10-25 | 63.96 | 64.00 | 62.87 | 63.01 | 3056511 |
2011-10-26 | 63.73 | 63.89 | 62.50 | 63.69 | 1772874 |
2011-10-27 | 65.43 | 66.35 | 64.88 | 65.89 | 5326986 |
2011-10-28 | 65.65 | 66.06 | 65.55 | 65.95 | 1285840 |
2011-10-31 | 65.15 | 65.25 | 64.28 | 64.28 | 1729893 |
2011-11-01 | 62.40 | 63.28 | 62.16 | 62.57 | 2836973 |
2011-11-02 | 63.50 | 63.78 | 62.91 | 63.60 | 2117716 |
2011-11-03 | 64.28 | 64.93 | 63.35 | 64.84 | 2056652 |
2011-11-04 | 64.30 | 64.61 | 63.67 | 64.49 | 1625736 |
2011-11-07 | 64.44 | 64.84 | 63.75 | 64.82 | 1455778 |
2011-11-08 | 65.17 | 65.66 | 64.43 | 65.60 | 1909560 |
2011-11-09 | 64.04 | 64.34 | 63.00 | 63.10 | 1886884 |
2011-11-10 | 63.95 | 63.99 | 63.00 | 63.66 | 1363044 |
2011-11-11 | 64.45 | 65.05 | 64.39 | 64.92 | 1234100 |
2011-11-14 | 64.69 | 64.75 | 64.00 | 64.28 | 1190299 |
2011-11-15 | 64.08 | 64.97 | 63.86 | 64.67 | 1076629 |
2011-11-16 | 63.99 | 64.78 | 63.48 | 63.59 | 3342321 |
2011-11-17 | 63.48 | 63.65 | 62.16 | 62.55 | 1795447 |
2011-11-18 | 62.80 | 62.86 | 62.21 | 62.46 | 2139758 |
2011-11-21 | 61.53 | 61.59 | 60.75 | 61.30 | 2008316 |
2011-11-22 | 61.12 | 61.49 | 60.68 | 61.01 | 1586548 |
2011-11-23 | 60.43 | 60.51 | 59.62 | 59.65 | 2141885 |
2011-11-25 | 59.49 | 60.18 | 59.45 | 59.46 | 1010996 |
2011-11-28 | 61.09 | 61.46 | 60.77 | 61.25 | 1887691 |
2011-11-29 | 61.46 | 61.83 | 61.20 | 61.44 | 1229655 |
2011-11-30 | 63.21 | 64.15 | 63.11 | 64.04 | 2365788 |
2011-12-01 | 63.95 | 64.41 | 63.76 | 64.04 | 1561307 |
2011-12-02 | 64.65 | 64.87 | 63.96 | 64.01 | 1746836 |
2011-12-05 | 64.94 | 65.25 | 64.35 | 64.71 | 2032936 |
2011-12-06 | 64.77 | 65.14 | 64.46 | 64.74 | 1241402 |
2011-12-07 | 64.52 | 65.16 | 63.98 | 64.91 | 3885735 |
2011-12-08 | 64.50 | 64.62 | 63.28 | 63.44 | 1964583 |
2011-12-09 | 63.70 | 64.71 | 63.63 | 64.57 | 2100921 |
2011-12-12 | 63.95 | 64.00 | 63.07 | 63.58 | 1369644 |
2011-12-13 | 63.97 | 64.30 | 62.61 | 62.90 | 1525456 |
2011-12-14 | 62.60 | 62.85 | 62.05 | 62.18 | 1896530 |
2011-12-15 | 62.91 | 62.92 | 62.27 | 62.41 | 5062369 |
2011-12-16 | 62.85 | 63.29 | 62.44 | 62.62 | 1320387 |
2011-12-19 | 62.91 | 63.01 | 61.76 | 61.89 | 2382857 |
2011-12-20 | 62.91 | 63.92 | 62.81 | 63.83 | 2053123 |
2011-12-21 | 63.46 | 63.71 | 62.82 | 63.59 | 1728212 |
2011-12-22 | 63.86 | 64.26 | 63.76 | 64.25 | 1635942 |
2011-12-23 | 64.42 | 64.74 | 64.23 | 64.74 | 3193948 |
2011-12-27 | 64.64 | 64.94 | 64.52 | 64.75 | 3100792 |
2011-12-28 | 64.78 | 64.82 | 63.81 | 63.96 | 2096214 |
2011-12-29 | 64.04 | 64.62 | 64.00 | 64.59 | 1565128 |
2011-12-30 | 64.47 | 64.65 | 64.29 | 64.30 | 1267522 |
2012-01-03 | 65.41 | 65.72 | 65.14 | 65.21 | 2230352 |
2012-01-04 | 65.15 | 65.35 | 64.77 | 65.24 | 1647893 |
2012-01-05 | 64.94 | 65.60 | 64.58 | 65.53 | 1146220 |
2012-01-06 | 65.56 | 65.60 | 65.10 | 65.38 | 1640002 |
2012-01-09 | 65.53 | 65.62 | 65.19 | 65.53 | 1978953 |
2012-01-10 | 66.20 | 66.39 | 66.06 | 66.18 | 1368132 |
2012-01-11 | 65.96 | 66.34 | 65.88 | 66.30 | 1825296 |
2012-01-12 | 66.48 | 66.51 | 65.90 | 66.46 | 944932 |
2012-01-13 | 65.98 | 66.15 | 65.50 | 66.15 | 1294628 |
2012-01-17 | 66.73 | 66.82 | 66.18 | 66.30 | 2181656 |
2012-01-18 | 66.33 | 67.11 | 66.17 | 67.10 | 2007213 |
2012-01-19 | 67.37 | 67.57 | 67.16 | 67.51 | 4201242 |
2012-01-20 | 67.36 | 67.53 | 67.21 | 67.53 | 1537518 |
2012-01-23 | 67.53 | 67.91 | 67.19 | 67.55 | 3387425 |
2012-01-24 | 67.16 | 67.57 | 67.01 | 67.54 | 1551824 |
2012-01-25 | 67.48 | 68.29 | 67.21 | 68.16 | 1737840 |
2012-01-26 | 68.48 | 68.60 | 67.53 | 67.81 | 2633588 |
2012-01-27 | 67.48 | 68.00 | 67.44 | 67.86 | 2056659 |
2012-01-30 | 67.22 | 67.68 | 66.95 | 67.59 | 1760461 |
2012-01-31 | 68.00 | 68.04 | 67.27 | 67.56 | 2250758 |
2012-02-01 | 68.13 | 68.62 | 68.03 | 68.34 | 1993168 |
2012-02-02 | 68.49 | 68.63 | 68.19 | 68.46 | 19893750 |
2012-02-03 | 69.19 | 69.50 | 69.06 | 69.48 | 2399632 |
2012-02-06 | 69.24 | 69.47 | 69.10 | 69.44 | 2289554 |
2012-02-07 | 69.30 | 69.71 | 69.03 | 69.60 | 1966961 |
2012-02-08 | 69.66 | 69.85 | 69.29 | 69.75 | 2413073 |
2012-02-09 | 69.88 | 69.96 | 69.42 | 69.86 | 1780802 |
2012-02-10 | 69.23 | 69.38 | 69.04 | 69.31 | 1365168 |
2012-02-13 | 69.82 | 69.91 | 69.51 | 69.84 | 1499542 |
2012-02-14 | 69.70 | 69.78 | 69.29 | 69.74 | 1875899 |
2012-02-15 | 70.00 | 70.10 | 69.28 | 69.44 | 2022813 |
2012-02-16 | 69.45 | 70.32 | 69.35 | 70.27 | 1601427 |
2012-02-17 | 70.48 | 70.52 | 70.18 | 70.37 | 2093283 |
2012-02-21 | 70.58 | 70.68 | 70.13 | 70.34 | 1525822 |
2012-02-22 | 70.21 | 70.41 | 69.99 | 70.12 | 1781753 |
2012-02-23 | 70.08 | 70.53 | 69.82 | 70.51 | 1500778 |
2012-02-24 | 70.65 | 70.78 | 70.47 | 70.61 | 1267387 |
2012-02-27 | 70.14 | 70.89 | 69.97 | 70.67 | 1350442 |
2012-02-28 | 70.74 | 70.95 | 70.57 | 70.87 | 1839296 |
2012-02-29 | 70.98 | 71.19 | 70.40 | 70.41 | 2211394 |
2012-03-01 | 70.67 | 71.09 | 70.61 | 70.95 | 2414052 |
2012-03-02 | 70.90 | 70.97 | 70.44 | 70.60 | 1609402 |
2012-03-05 | 70.44 | 70.50 | 70.03 | 70.28 | 2700308 |
2012-03-06 | 69.61 | 69.62 | 68.97 | 69.15 | 2394318 |
2012-03-07 | 69.40 | 69.83 | 69.30 | 69.75 | 1410954 |
2012-03-08 | 70.22 | 70.60 | 69.98 | 70.47 | 1697396 |
2012-03-09 | 70.60 | 71.01 | 70.52 | 70.82 | 1462156 |
2012-03-12 | 70.86 | 70.94 | 70.55 | 70.77 | 1431566 |
2012-03-13 | 71.18 | 72.08 | 71.05 | 72.08 | 1521211 |
2012-03-14 | 72.10 | 72.25 | 71.71 | 71.93 | 1894595 |
2012-03-15 | 72.04 | 72.39 | 71.83 | 72.35 | 1713816 |
2012-03-16 | 72.50 | 72.54 | 72.30 | 72.46 | 1178103 |
2012-03-19 | 72.41 | 72.99 | 72.33 | 72.73 | 1963964 |
2012-03-20 | 72.34 | 72.58 | 72.08 | 72.48 | 1547262 |
2012-03-21 | 72.51 | 72.61 | 72.21 | 72.40 | 2033539 |
2012-03-22 | 71.85 | 72.02 | 71.57 | 71.82 | 1823671 |
2012-03-23 | 71.84 | 72.18 | 71.45 | 72.08 | 1260594 |
2012-03-26 | 72.34 | 72.80 | 72.34 | 72.80 | 1585397 |
2012-03-27 | 72.85 | 72.94 | 72.54 | 72.56 | 2398079 |
2012-03-28 | 72.50 | 72.66 | 71.73 | 72.20 | 2864269 |
2012-03-29 | 71.80 | 72.17 | 71.44 | 72.07 | 1567290 |
2012-03-30 | 72.47 | 72.48 | 71.96 | 72.26 | 1244325 |
2012-04-02 | 72.26 | 73.06 | 72.09 | 72.87 | 2391021 |
2012-04-03 | 72.79 | 72.94 | 72.20 | 72.63 | 1861201 |
2012-04-04 | 72.08 | 72.09 | 71.55 | 71.82 | 2401925 |
2012-04-05 | 71.62 | 71.97 | 71.50 | 71.77 | 1198672 |
2012-04-09 | 70.80 | 71.21 | 70.70 | 70.93 | 1735620 |
2012-04-10 | 70.78 | 70.96 | 69.57 | 69.60 | 5395949 |
2012-04-11 | 70.37 | 70.50 | 70.10 | 70.18 | 2120432 |
2012-04-12 | 70.32 | 71.28 | 70.27 | 71.24 | 1428567 |
2012-04-13 | 71.05 | 71.05 | 70.33 | 70.37 | 1568162 |
2012-04-16 | 70.75 | 70.85 | 70.04 | 70.30 | 1438942 |
2012-04-17 | 70.78 | 71.56 | 70.72 | 71.37 | 1287832 |
2012-04-18 | 71.13 | 71.35 | 70.98 | 71.12 | 1873467 |
2012-04-19 | 71.08 | 71.47 | 70.37 | 70.71 | 2368278 |
2012-04-20 | 71.06 | 71.29 | 70.80 | 70.82 | 1223266 |
2012-04-23 | 70.12 | 70.25 | 69.71 | 70.21 | 2151682 |
2012-04-24 | 70.32 | 70.64 | 70.18 | 70.44 | 2764617 |
2012-04-25 | 71.14 | 71.50 | 71.10 | 71.48 | 1536236 |
2012-04-26 | 71.38 | 72.09 | 71.30 | 72.00 | 1029371 |
2012-04-27 | 72.15 | 72.35 | 71.77 | 72.17 | 1252579 |
2012-04-30 | 72.00 | 72.10 | 71.65 | 71.80 | 1108884 |
2012-05-01 | 71.80 | 72.79 | 71.73 | 72.26 | 2125631 |
2012-05-02 | 71.87 | 72.16 | 71.59 | 72.10 | 1403668 |
2012-05-03 | 72.13 | 72.15 | 71.30 | 71.47 | 1432539 |
2012-05-04 | 71.08 | 71.13 | 70.23 | 70.28 | 1771890 |
2012-05-07 | 70.09 | 70.56 | 70.00 | 70.33 | 1105562 |
2012-05-08 | 69.94 | 70.17 | 69.15 | 70.07 | 1908982 |
2012-05-09 | 69.30 | 70.08 | 68.99 | 69.65 | 2191907 |
2012-05-10 | 70.19 | 70.22 | 69.67 | 69.83 | 2927966 |
2012-05-11 | 69.35 | 70.24 | 69.32 | 69.64 | 1075394 |
2012-05-14 | 69.01 | 69.32 | 68.73 | 68.85 | 1631770 |
2012-05-15 | 68.80 | 69.20 | 68.34 | 68.48 | 1185173 |
2012-05-16 | 68.75 | 69.07 | 68.14 | 68.16 | 1893550 |
2012-05-17 | 68.16 | 68.25 | 66.98 | 66.98 | 2499532 |
2012-05-18 | 67.22 | 67.38 | 66.30 | 66.42 | 4340747 |
2012-05-21 | 66.62 | 67.65 | 66.46 | 67.65 | 2172349 |
2012-05-22 | 67.76 | 68.26 | 67.28 | 67.67 | 1907890 |
2012-05-23 | 67.23 | 67.89 | 66.56 | 67.79 | 1777040 |
2012-05-24 | 67.99 | 68.07 | 67.33 | 67.92 | 1193521 |
2012-05-25 | 67.93 | 68.08 | 67.59 | 67.76 | 692803 |
2012-05-29 | 68.26 | 68.69 | 68.06 | 68.58 | 2232882 |
2012-05-30 | 68.00 | 68.03 | 67.38 | 67.50 | 962336 |
2012-05-31 | 67.51 | 67.83 | 66.75 | 67.33 | 1701379 |
2012-06-01 | 66.24 | 66.47 | 65.57 | 65.60 | 2883349 |
2012-06-04 | 65.64 | 65.88 | 64.94 | 65.54 | 3082973 |
2012-06-05 | 65.39 | 66.15 | 65.34 | 66.04 | 1918893 |
2012-06-06 | 66.56 | 67.58 | 66.51 | 67.58 | 1571215 |
2012-06-07 | 68.38 | 68.40 | 67.42 | 67.50 | 2965682 |
2012-06-08 | 67.34 | 68.09 | 67.11 | 68.09 | 1076841 |
2012-06-11 | 68.65 | 68.71 | 67.04 | 67.14 | 1440132 |
2012-06-12 | 67.25 | 67.92 | 66.97 | 67.87 | 1324515 |
2012-06-13 | 67.65 | 68.08 | 67.16 | 67.37 | 1517003 |
2012-06-14 | 67.50 | 68.32 | 67.32 | 68.07 | 1638488 |
2012-06-15 | 68.28 | 68.85 | 68.23 | 68.77 | 3737147 |
2012-06-18 | 68.55 | 69.14 | 68.33 | 68.97 | 1790943 |
2012-06-19 | 69.36 | 69.99 | 69.25 | 69.70 | 1461019 |
2012-06-20 | 69.72 | 69.93 | 69.09 | 69.57 | 1765386 |
2012-06-21 | 69.64 | 69.72 | 67.94 | 68.00 | 1732652 |
2012-06-22 | 68.35 | 68.67 | 68.10 | 68.55 | 1218209 |
2012-06-25 | 67.48 | 67.50 | 66.84 | 67.09 | 3125454 |
2012-06-26 | 67.26 | 67.63 | 66.88 | 67.41 | 2155720 |
2012-06-27 | 67.60 | 68.16 | 67.58 | 68.06 | 2700294 |
2012-06-28 | 67.61 | 67.98 | 67.11 | 67.92 | 1266592 |
2012-06-29 | 69.19 | 69.70 | 68.97 | 69.70 | 2008584 |
2012-07-02 | 69.87 | 69.95 | 69.38 | 69.89 | 1567756 |
2012-07-03 | 69.95 | 70.49 | 69.84 | 70.46 | 1297007 |
2012-07-05 | 70.22 | 70.49 | 69.88 | 70.17 | 1128017 |
2012-07-06 | 69.54 | 69.64 | 69.14 | 69.51 | 2092959 |
2012-07-09 | 69.40 | 69.49 | 69.04 | 69.34 | 1117137 |
2012-07-10 | 69.70 | 69.82 | 68.48 | 68.72 | 1234784 |
2012-07-11 | 68.76 | 68.95 | 68.30 | 68.67 | 854308 |
2012-07-12 | 68.25 | 68.66 | 67.82 | 68.40 | 1466560 |
2012-07-13 | 68.54 | 69.54 | 68.52 | 69.47 | 2240008 |
2012-07-16 | 69.33 | 69.50 | 69.01 | 69.30 | 670878 |
2012-07-17 | 69.58 | 69.88 | 68.81 | 69.76 | 1976189 |
2012-07-18 | 69.56 | 70.45 | 69.54 | 70.26 | 1975401 |
2012-07-19 | 70.41 | 70.63 | 70.14 | 70.38 | 1023272 |
2012-07-20 | 70.02 | 70.08 | 69.67 | 69.74 | 1028535 |
2012-07-23 | 68.66 | 69.17 | 68.35 | 68.97 | 1398035 |
2012-07-24 | 69.04 | 69.06 | 67.90 | 68.35 | 1128441 |
2012-07-25 | 68.51 | 68.68 | 68.03 | 68.36 | 1299381 |
2012-07-26 | 69.37 | 69.57 | 68.97 | 69.40 | 1120931 |
2012-07-27 | 69.82 | 70.94 | 69.67 | 70.77 | 1422042 |
2012-07-30 | 70.71 | 71.05 | 70.49 | 70.70 | 1882844 |
2012-07-31 | 70.63 | 70.82 | 70.31 | 70.34 | 841116 |
2012-08-01 | 70.67 | 70.69 | 69.98 | 70.03 | 1300580 |
2012-08-02 | 69.56 | 70.03 | 69.03 | 69.55 | 1166067 |
2012-08-03 | 70.59 | 71.13 | 70.50 | 70.96 | 1486318 |
2012-08-06 | 71.13 | 71.42 | 71.08 | 71.14 | 1019563 |
2012-08-07 | 71.46 | 71.88 | 71.43 | 71.57 | 1085900 |
2012-08-08 | 71.32 | 71.75 | 71.29 | 71.66 | 945677 |
2012-08-09 | 71.53 | 71.88 | 71.51 | 71.72 | 699196 |
2012-08-10 | 71.50 | 71.87 | 71.33 | 71.86 | 1391290 |
2012-08-13 | 71.73 | 71.85 | 71.38 | 71.80 | 1489402 |
2012-08-14 | 72.08 | 72.12 | 71.59 | 71.78 | 1070209 |
2012-08-15 | 71.69 | 72.03 | 71.66 | 71.94 | 897302 |
2012-08-16 | 72.02 | 72.58 | 71.82 | 72.49 | 1422582 |
2012-08-17 | 72.56 | 72.69 | 72.44 | 72.63 | 1140306 |
2012-08-20 | 72.53 | 72.63 | 72.30 | 72.62 | 1145063 |
2012-08-21 | 72.80 | 73.11 | 72.25 | 72.47 | 2609321 |
2012-08-22 | 72.22 | 72.53 | 72.02 | 72.38 | 2093285 |
2012-08-23 | 72.26 | 72.27 | 71.72 | 71.84 | 1682269 |
2012-08-24 | 71.64 | 72.38 | 71.60 | 72.25 | 969758 |
2012-08-27 | 72.42 | 72.52 | 72.13 | 72.24 | 933523 |
2012-08-28 | 72.10 | 72.44 | 71.98 | 72.23 | 883955 |
2012-08-29 | 72.36 | 72.51 | 72.09 | 72.32 | 1231521 |
2012-08-30 | 72.05 | 72.05 | 71.63 | 71.78 | 717924 |
2012-08-31 | 72.23 | 72.45 | 71.68 | 72.13 | 1273528 |
2012-09-04 | 72.14 | 72.39 | 71.62 | 72.16 | 1194825 |
2012-09-05 | 72.23 | 72.42 | 72.01 | 72.16 | 998137 |
2012-09-06 | 72.55 | 73.61 | 72.55 | 73.60 | 1738444 |
2012-09-07 | 73.75 | 73.96 | 73.68 | 73.96 | 1408209 |
2012-09-10 | 73.88 | 73.98 | 73.50 | 73.52 | 962576 |
2012-09-11 | 73.56 | 73.95 | 73.55 | 73.68 | 1335000 |
2012-09-12 | 73.99 | 74.04 | 73.72 | 73.99 | 1364779 |
2012-09-13 | 73.97 | 75.32 | 73.84 | 75.10 | 2242345 |
2012-09-14 | 75.22 | 75.91 | 75.20 | 75.48 | 5731092 |
2012-09-17 | 75.37 | 75.43 | 74.97 | 75.19 | 1347811 |
2012-09-18 | 75.04 | 75.16 | 74.86 | 75.06 | 2004132 |
2012-09-19 | 75.12 | 75.33 | 74.95 | 75.12 | 836068 |
2012-09-20 | 74.75 | 75.05 | 74.51 | 75.02 | 2569462 |
2012-09-21 | 75.40 | 75.41 | 75.02 | 75.04 | 954526 |
2012-09-24 | 74.33 | 74.69 | 74.26 | 74.51 | 1437043 |
2012-09-25 | 74.69 | 74.79 | 73.65 | 73.75 | 1619147 |
2012-09-26 | 73.67 | 73.68 | 73.04 | 73.26 | 1482540 |
2012-09-27 | 73.57 | 74.13 | 73.35 | 73.99 | 956883 |
2012-09-28 | 73.71 | 73.94 | 73.36 | 73.62 | 1397918 |
2012-10-01 | 73.99 | 74.47 | 73.63 | 73.78 | 1864039 |
2012-10-02 | 74.09 | 74.21 | 73.55 | 73.89 | 2135959 |
2012-10-03 | 74.06 | 74.34 | 73.67 | 74.16 | 1118760 |
2012-10-04 | 74.41 | 74.74 | 74.31 | 74.72 | 1614428 |
2012-10-05 | 75.05 | 75.25 | 74.47 | 74.70 | 1317303 |
2012-10-08 | 74.38 | 74.53 | 74.26 | 74.41 | 1128777 |
2012-10-09 | 74.36 | 74.41 | 73.64 | 73.66 | 4611511 |
2012-10-10 | 73.65 | 73.71 | 73.12 | 73.23 | 1263960 |
2012-10-11 | 73.80 | 73.88 | 73.33 | 73.34 | 1405763 |
2012-10-12 | 73.38 | 73.58 | 72.88 | 73.02 | 2111862 |
2012-10-15 | 73.17 | 73.68 | 72.94 | 73.62 | 948774 |
2012-10-16 | 73.95 | 74.41 | 73.90 | 74.38 | 2616278 |
2012-10-17 | 74.44 | 74.79 | 74.30 | 74.73 | 1265164 |
2012-10-18 | 74.57 | 74.87 | 74.31 | 74.58 | 1156860 |
2012-10-19 | 74.35 | 74.35 | 73.11 | 73.29 | 1466694 |
2012-10-22 | 73.19 | 73.42 | 72.73 | 73.29 | 1394018 |
2012-10-23 | 72.50 | 72.65 | 71.95 | 72.36 | 2302350 |
2012-10-24 | 72.63 | 72.73 | 72.04 | 72.16 | 1250349 |
2012-10-25 | 72.68 | 72.80 | 71.92 | 72.36 | 1092506 |
2012-10-26 | 72.30 | 72.54 | 71.80 | 72.28 | 1154797 |
2012-10-31 | 72.58 | 72.63 | 72.00 | 72.38 | 1373191 |
2012-11-01 | 72.54 | 73.27 | 72.45 | 73.23 | 1519093 |
2012-11-02 | 73.61 | 73.63 | 72.43 | 72.47 | 1467130 |
2012-11-05 | 72.39 | 72.82 | 72.20 | 72.70 | 1368142 |
2012-11-06 | 72.90 | 73.51 | 72.82 | 73.25 | 1066632 |
2012-11-07 | 72.62 | 72.63 | 71.28 | 71.62 | 4727214 |
2012-11-08 | 71.60 | 71.92 | 70.70 | 70.72 | 1926021 |
2012-11-09 | 70.54 | 71.72 | 70.48 | 70.77 | 1974105 |
2012-11-12 | 70.99 | 71.10 | 70.68 | 70.81 | 3436500 |
2012-11-13 | 70.45 | 71.27 | 70.36 | 70.54 | 1497403 |
2012-11-14 | 70.78 | 70.87 | 69.37 | 69.54 | 3587611 |
2012-11-15 | 69.50 | 69.79 | 69.07 | 69.37 | 2332065 |
2012-11-16 | 69.47 | 69.91 | 68.90 | 69.75 | 1807155 |
2012-11-19 | 70.57 | 71.20 | 70.54 | 71.19 | 2239686 |
2012-11-20 | 71.10 | 71.34 | 70.71 | 71.27 | 2151197 |
2012-11-21 | 71.30 | 71.48 | 71.18 | 71.45 | 1144603 |
2012-11-23 | 71.77 | 72.38 | 71.73 | 72.38 | 787890 |
2012-11-26 | 72.06 | 72.29 | 71.82 | 72.29 | 1698442 |
2012-11-27 | 72.17 | 72.44 | 71.89 | 71.91 | 1655526 |
2012-11-28 | 71.65 | 72.51 | 71.24 | 72.49 | 1733097 |
2012-11-29 | 72.82 | 73.05 | 72.50 | 72.90 | 3237058 |
2012-11-30 | 72.91 | 73.02 | 72.66 | 72.88 | 1773762 |
2012-12-03 | 73.27 | 73.29 | 72.51 | 72.56 | 1671147 |
2012-12-04 | 72.58 | 72.78 | 72.26 | 72.46 | 1325585 |
2012-12-05 | 72.58 | 72.91 | 72.04 | 72.60 | 1913698 |
2012-12-06 | 72.54 | 72.86 | 72.43 | 72.83 | 1272913 |
2012-12-07 | 73.11 | 73.19 | 72.69 | 73.04 | 1845687 |
2012-12-10 | 72.99 | 73.27 | 72.95 | 73.13 | 1318415 |
2012-12-11 | 73.44 | 73.92 | 73.40 | 73.59 | 2300622 |
2012-12-12 | 73.94 | 74.14 | 73.53 | 73.62 | 2046113 |
2012-12-13 | 73.60 | 73.79 | 73.00 | 73.20 | 2235567 |
2012-12-14 | 73.02 | 73.18 | 72.80 | 72.89 | 1810601 |
2012-12-17 | 73.12 | 73.80 | 73.05 | 73.80 | 3289763 |
2012-12-18 | 73.94 | 74.71 | 73.80 | 74.65 | 3438881 |
2012-12-19 | 74.84 | 74.88 | 74.17 | 74.20 | 3682355 |
2012-12-20 | 73.72 | 74.07 | 73.48 | 74.06 | 4600919 |
2012-12-21 | 73.02 | 73.54 | 72.97 | 73.43 | 4402420 |
2012-12-24 | 73.20 | 73.26 | 73.10 | 73.18 | 1430529 |
2012-12-26 | 73.32 | 73.35 | 72.68 | 72.83 | 2479522 |
2012-12-27 | 72.88 | 73.02 | 71.94 | 72.77 | 3277481 |
2012-12-28 | 72.33 | 72.68 | 71.97 | 71.98 | 3619439 |
2012-12-31 | 71.88 | 73.31 | 71.82 | 73.28 | 8360211 |
2013-01-02 | 74.53 | 75.15 | 74.50 | 75.12 | 5037791 |
2013-01-03 | 75.12 | 75.37 | 74.84 | 75.03 | 2634581 |
2013-01-04 | 75.14 | 75.52 | 74.99 | 75.43 | 2515007 |
2013-01-07 | 75.18 | 75.28 | 74.95 | 75.21 | 2511151 |
2013-01-08 | 75.11 | 75.18 | 74.70 | 75.01 | 1407877 |
2013-01-09 | 75.19 | 75.41 | 75.11 | 75.24 | 1421860 |
2013-01-10 | 75.62 | 75.77 | 75.22 | 75.76 | 1404894 |
2013-01-11 | 75.76 | 75.80 | 75.51 | 75.77 | 1248485 |
2013-01-14 | 75.75 | 75.80 | 75.44 | 75.69 | 2745051 |
2013-01-15 | 75.40 | 75.89 | 75.34 | 75.83 | 1109099 |
2013-01-16 | 75.68 | 75.91 | 75.59 | 75.77 | 1211404 |
2013-01-17 | 76.11 | 76.50 | 76.00 | 76.29 | 1534789 |
2013-01-18 | 76.32 | 76.54 | 76.04 | 76.50 | 2173708 |
2013-01-22 | 76.50 | 76.90 | 76.33 | 76.90 | 3583897 |
2013-01-23 | 76.93 | 77.08 | 76.78 | 76.99 | 2295163 |
2013-01-24 | 76.92 | 77.44 | 76.86 | 77.07 | 5386731 |
2013-01-25 | 77.38 | 77.53 | 77.12 | 77.51 | 2997058 |
2013-01-28 | 77.60 | 77.61 | 77.15 | 77.44 | 1634073 |
2013-01-29 | 77.34 | 77.77 | 77.24 | 77.70 | 2279301 |
2013-01-30 | 77.69 | 77.83 | 77.27 | 77.39 | 2074184 |
2013-01-31 | 77.33 | 77.50 | 77.15 | 77.29 | 2611291 |
2013-02-01 | 77.78 | 78.11 | 77.61 | 78.00 | 2549920 |
2013-02-04 | 77.64 | 77.72 | 77.13 | 77.18 | 2457618 |
2013-02-05 | 77.62 | 78.11 | 77.54 | 77.91 | 1609726 |
2013-02-06 | 77.68 | 78.06 | 77.60 | 78.05 | 1739446 |
2013-02-07 | 78.05 | 78.13 | 77.36 | 77.91 | 2260093 |
2013-02-08 | 78.03 | 78.38 | 78.01 | 78.38 | 4399067 |
2013-02-11 | 78.36 | 78.39 | 78.14 | 78.34 | 2112681 |
2013-02-12 | 78.34 | 78.60 | 78.28 | 78.47 | 1568551 |
2013-02-13 | 78.68 | 78.79 | 78.34 | 78.58 | 1346478 |
2013-02-14 | 78.35 | 78.75 | 78.28 | 78.68 | 1287478 |
2013-02-15 | 78.75 | 78.83 | 78.32 | 78.59 | 1248363 |
2013-02-19 | 78.71 | 79.16 | 78.71 | 79.14 | 1762924 |
2013-02-20 | 79.11 | 79.13 | 78.08 | 78.09 | 2507558 |
2013-02-21 | 77.89 | 77.89 | 77.25 | 77.56 | 2641268 |
2013-02-22 | 77.92 | 78.31 | 77.77 | 78.31 | 1833141 |
2013-02-25 | 78.68 | 78.78 | 76.85 | 76.85 | 1979344 |
2013-02-26 | 77.19 | 77.44 | 76.67 | 77.36 | 2505679 |
2013-02-27 | 77.27 | 78.53 | 77.26 | 78.31 | 1442467 |
2013-02-28 | 78.31 | 78.81 | 78.13 | 78.24 | 1569286 |
2013-03-01 | 77.96 | 78.50 | 77.51 | 78.42 | 1884737 |
2013-03-04 | 78.24 | 78.78 | 78.10 | 78.78 | 1418035 |
2013-03-05 | 79.15 | 79.72 | 79.10 | 79.57 | 1854982 |
2013-03-06 | 79.84 | 79.89 | 79.52 | 79.69 | 2044933 |
2013-03-07 | 79.80 | 79.95 | 79.72 | 79.88 | 1563948 |
2013-03-08 | 80.23 | 80.36 | 79.82 | 80.27 | 1987322 |
2013-03-11 | 80.19 | 80.53 | 80.09 | 80.50 | 1610002 |
2013-03-12 | 80.47 | 80.57 | 80.12 | 80.36 | 1506418 |
2013-03-13 | 80.37 | 80.61 | 80.15 | 80.51 | 1021895 |
2013-03-14 | 80.72 | 80.99 | 80.68 | 80.96 | 1328113 |
2013-03-15 | 80.90 | 80.97 | 80.60 | 80.87 | 1850611 |
2013-03-18 | 80.14 | 80.77 | 80.00 | 80.43 | 1983377 |
2013-03-19 | 80.60 | 80.72 | 79.69 | 80.21 | 1522477 |
2013-03-20 | 80.65 | 80.93 | 80.56 | 80.81 | 1475817 |
2013-03-21 | 80.34 | 80.61 | 79.99 | 80.16 | 1418886 |
2013-03-22 | 80.03 | 80.32 | 79.97 | 80.29 | 1648168 |
2013-03-25 | 80.55 | 80.70 | 79.72 | 80.02 | 2905635 |
2013-03-26 | 80.34 | 80.63 | 80.24 | 80.62 | 1322817 |
2013-03-27 | 80.16 | 80.71 | 80.01 | 80.68 | 2494137 |
2013-03-28 | 80.67 | 81.02 | 80.58 | 80.96 | 1897616 |
2013-04-01 | 80.95 | 81.06 | 80.32 | 80.53 | 3097554 |
2013-04-02 | 80.86 | 81.04 | 80.54 | 80.77 | 2480868 |
2013-04-03 | 80.82 | 80.88 | 79.68 | 79.89 | 2266022 |
2013-04-04 | 80.01 | 80.33 | 79.82 | 80.24 | 1317801 |
2013-04-05 | 79.26 | 80.01 | 79.14 | 79.96 | 1533466 |
2013-04-08 | 80.00 | 80.47 | 79.73 | 80.45 | 1927447 |
2013-04-09 | 80.60 | 80.99 | 80.34 | 80.68 | 1178268 |
2013-04-10 | 80.88 | 81.80 | 80.87 | 81.72 | 2209439 |
2013-04-11 | 81.73 | 82.28 | 81.69 | 82.03 | 1263183 |
2013-04-12 | 81.76 | 81.92 | 81.32 | 81.74 | 1413431 |
2013-04-15 | 81.45 | 81.45 | 79.74 | 79.75 | 3054426 |
2013-04-16 | 80.36 | 80.98 | 80.14 | 80.93 | 1945486 |
2013-04-17 | 80.39 | 80.42 | 79.29 | 79.72 | 2688465 |
2013-04-18 | 79.85 | 79.91 | 78.93 | 79.22 | 1505732 |
2013-04-19 | 79.49 | 80.01 | 79.23 | 79.98 | 965448 |
2013-04-22 | 80.13 | 80.50 | 79.55 | 80.32 | 1237158 |
2013-04-23 | 80.72 | 81.24 | 80.39 | 81.19 | 1957530 |
2013-04-24 | 81.20 | 81.50 | 81.07 | 81.31 | 1039735 |
2013-04-25 | 81.54 | 82.04 | 81.45 | 81.64 | 1120899 |
2013-04-26 | 81.53 | 81.68 | 81.22 | 81.49 | 1150153 |
2013-04-29 | 81.71 | 82.19 | 81.59 | 82.01 | 2118506 |
2013-04-30 | 82.02 | 82.30 | 81.69 | 82.26 | 1740806 |
2013-05-01 | 82.11 | 82.17 | 81.38 | 81.42 | 2159620 |
2013-05-02 | 81.61 | 82.32 | 81.61 | 82.27 | 1616163 |
2013-05-03 | 82.99 | 83.38 | 82.86 | 83.04 | 2382815 |
2013-05-06 | 83.15 | 83.46 | 83.10 | 83.36 | 1879055 |
2013-05-07 | 83.58 | 83.83 | 83.31 | 83.82 | 1967330 |
2013-05-08 | 83.72 | 84.21 | 83.68 | 84.21 | 1734875 |
2013-05-09 | 84.19 | 84.35 | 83.74 | 83.93 | 1495164 |
2013-05-10 | 84.04 | 84.30 | 83.81 | 84.30 | 1333185 |
2013-05-13 | 84.19 | 84.44 | 83.96 | 84.32 | 1285270 |
2013-05-14 | 84.40 | 85.25 | 84.40 | 85.19 | 1440016 |
2013-05-15 | 85.06 | 85.80 | 85.02 | 85.56 | 2743535 |
2013-05-16 | 85.53 | 85.76 | 85.10 | 85.21 | 2006233 |
2013-05-17 | 85.57 | 86.09 | 85.46 | 86.08 | 1540283 |
2013-05-20 | 86.01 | 86.39 | 85.90 | 86.07 | 1680805 |
2013-05-21 | 86.14 | 86.48 | 85.86 | 86.21 | 1483135 |
2013-05-22 | 86.28 | 87.09 | 85.00 | 85.36 | 3377933 |
2013-05-23 | 84.49 | 85.37 | 84.32 | 85.20 | 2749617 |
2013-05-24 | 84.66 | 85.10 | 84.38 | 85.09 | 1151685 |
2013-05-28 | 86.03 | 86.42 | 85.34 | 85.64 | 2120814 |
2013-05-29 | 85.20 | 85.32 | 84.57 | 85.06 | 2420793 |
2013-05-30 | 85.16 | 85.77 | 85.08 | 85.41 | 1629962 |
2013-05-31 | 85.18 | 85.65 | 84.20 | 84.27 | 2005196 |
2013-06-03 | 84.45 | 84.66 | 83.74 | 84.61 | 3620455 |
2013-06-04 | 84.72 | 84.99 | 83.77 | 84.20 | 2311817 |
2013-06-05 | 83.99 | 84.11 | 82.94 | 83.01 | 2945337 |
2013-06-06 | 82.99 | 83.80 | 82.53 | 83.79 | 2633816 |
2013-06-07 | 84.35 | 84.90 | 83.97 | 84.83 | 2391530 |
2013-06-10 | 85.15 | 85.16 | 84.61 | 84.86 | 3643580 |
2013-06-11 | 84.10 | 84.72 | 83.77 | 84.00 | 2102144 |
2013-06-12 | 84.58 | 84.63 | 83.19 | 83.29 | 2568602 |
2013-06-13 | 83.22 | 84.72 | 83.03 | 84.58 | 4100020 |
2013-06-14 | 84.49 | 84.81 | 83.93 | 84.10 | 1653451 |
2013-06-17 | 84.67 | 85.06 | 84.26 | 84.69 | 2416897 |
2013-06-18 | 84.79 | 85.52 | 84.79 | 85.33 | 2095060 |
2013-06-19 | 85.19 | 85.47 | 84.21 | 84.24 | 4448042 |
2013-06-20 | 83.47 | 83.47 | 81.90 | 82.15 | 4933132 |
2013-06-21 | 82.63 | 82.78 | 81.47 | 82.36 | 4227663 |
2013-06-24 | 81.11 | 81.61 | 80.19 | 80.92 | 5378382 |
2013-06-25 | 81.66 | 81.99 | 81.11 | 81.73 | 2625695 |
2013-06-26 | 82.40 | 82.69 | 82.05 | 82.49 | 2496901 |
2013-06-27 | 83.02 | 83.40 | 82.99 | 83.10 | 2211598 |
2013-06-28 | 82.93 | 83.31 | 82.51 | 82.67 | 3023144 |
2013-07-01 | 83.29 | 83.94 | 83.11 | 83.36 | 2096908 |
2013-07-02 | 83.33 | 83.89 | 82.94 | 83.27 | 1958485 |
2013-07-03 | 82.99 | 83.59 | 82.83 | 83.39 | 1004787 |
2013-07-05 | 84.02 | 84.30 | 83.33 | 84.28 | 2433974 |
2013-07-08 | 84.71 | 84.96 | 84.56 | 84.73 | 1972639 |
2013-07-09 | 85.23 | 85.46 | 84.88 | 85.33 | 2229821 |
2013-07-10 | 85.30 | 85.63 | 85.12 | 85.37 | 4399782 |
2013-07-11 | 86.43 | 86.64 | 86.11 | 86.61 | 3560846 |
2013-07-12 | 86.54 | 86.83 | 86.44 | 86.69 | 2141330 |
2013-07-15 | 86.91 | 87.11 | 86.73 | 87.02 | 2340161 |
2013-07-16 | 87.07 | 87.10 | 86.42 | 86.63 | 1637833 |
2013-07-17 | 87.01 | 87.13 | 86.76 | 86.91 | 1718720 |
2013-07-18 | 87.09 | 87.59 | 87.01 | 87.40 | 2100027 |
2013-07-19 | 87.20 | 87.53 | 87.10 | 87.53 | 1604279 |
2013-07-22 | 87.69 | 87.82 | 87.47 | 87.72 | 2120978 |
2013-07-23 | 87.93 | 88.00 | 87.51 | 87.56 | 1915157 |
2013-07-24 | 87.95 | 87.99 | 87.03 | 87.21 | 2997510 |
2013-07-25 | 87.00 | 87.57 | 86.95 | 87.53 | 1781783 |
2013-07-26 | 87.23 | 87.57 | 86.79 | 87.54 | 1845100 |
2013-07-29 | 87.42 | 87.57 | 87.02 | 87.24 | 1681843 |
2013-07-30 | 87.54 | 87.62 | 87.10 | 87.33 | 1379815 |
2013-07-31 | 87.43 | 88.00 | 87.32 | 87.42 | 2211463 |
2013-08-01 | 88.10 | 88.60 | 88.07 | 88.53 | 2423286 |
2013-08-02 | 88.43 | 88.62 | 88.19 | 88.57 | 2224435 |
2013-08-05 | 88.51 | 88.69 | 88.34 | 88.58 | 1167319 |
2013-08-06 | 88.51 | 88.54 | 87.77 | 88.00 | 1587847 |
2013-08-07 | 87.66 | 87.78 | 87.29 | 87.65 | 1542981 |
2013-08-08 | 88.09 | 88.18 | 87.56 | 88.01 | 2251221 |
2013-08-09 | 87.90 | 88.17 | 87.47 | 87.79 | 2519723 |
2013-08-12 | 87.39 | 87.83 | 87.25 | 87.73 | 1102109 |
2013-08-13 | 87.92 | 88.04 | 87.32 | 87.92 | 1298176 |
2013-08-14 | 87.90 | 88.00 | 87.44 | 87.46 | 1369533 |
2013-08-15 | 86.82 | 86.82 | 86.05 | 86.16 | 2729740 |
2013-08-16 | 86.08 | 86.34 | 85.73 | 85.88 | 4933539 |
2013-08-19 | 85.65 | 86.06 | 85.30 | 85.30 | 2112167 |
2013-08-20 | 85.43 | 86.14 | 85.37 | 85.86 | 2047454 |
2013-08-21 | 85.63 | 86.09 | 85.12 | 85.36 | 3103580 |
2013-08-22 | 85.55 | 86.28 | 85.55 | 86.12 | 2065158 |
2013-08-23 | 86.41 | 86.56 | 85.99 | 86.48 | 1268711 |
2013-08-26 | 86.59 | 86.86 | 86.14 | 86.26 | 1981913 |
2013-08-27 | 85.37 | 85.65 | 84.68 | 84.73 | 2188611 |
2013-08-28 | 84.72 | 85.34 | 84.60 | 85.04 | 1444073 |
2013-08-29 | 84.88 | 85.68 | 84.85 | 85.27 | 1291291 |
2013-08-30 | 85.44 | 85.45 | 84.62 | 84.77 | 2437688 |
2013-09-03 | 85.77 | 85.92 | 84.84 | 85.20 | 1807173 |
2013-09-04 | 85.27 | 86.08 | 85.12 | 85.96 | 2610909 |
2013-09-05 | 86.01 | 86.27 | 85.99 | 86.06 | 1511229 |
2013-09-06 | 86.40 | 86.64 | 85.31 | 86.13 | 1807564 |
2013-09-09 | 86.43 | 87.13 | 86.42 | 87.10 | 1811126 |
2013-09-10 | 87.66 | 87.78 | 87.43 | 87.78 | 3454854 |
2013-09-11 | 87.70 | 88.02 | 87.49 | 88.01 | 1573240 |
2013-09-12 | 88.03 | 88.12 | 87.65 | 87.74 | 1124595 |
2013-09-13 | 87.87 | 88.00 | 87.62 | 87.92 | 1793260 |
2013-09-16 | 88.93 | 89.00 | 88.30 | 88.43 | 2525666 |
2013-09-17 | 88.54 | 88.90 | 88.54 | 88.90 | 1656788 |
2013-09-18 | 88.92 | 90.12 | 88.58 | 89.94 | 2702732 |
2013-09-19 | 90.07 | 90.23 | 89.66 | 89.80 | 2644450 |
2013-09-20 | 89.89 | 90.00 | 89.08 | 89.20 | 2673422 |
2013-09-23 | 88.51 | 88.68 | 87.99 | 88.37 | 2586567 |
2013-09-24 | 88.24 | 88.76 | 88.01 | 88.23 | 4013450 |
2013-09-25 | 88.34 | 88.50 | 87.95 | 88.07 | 1345342 |
2013-09-26 | 88.22 | 88.66 | 88.10 | 88.41 | 1209964 |
2013-09-27 | 87.99 | 88.15 | 87.79 | 88.06 | 1938846 |
2013-09-30 | 87.38 | 87.88 | 87.10 | 87.65 | 2522110 |
2013-10-01 | 87.74 | 88.48 | 87.67 | 88.41 | 3075770 |
2013-10-02 | 87.91 | 88.31 | 87.61 | 88.26 | 2014438 |
2013-10-03 | 88.04 | 88.16 | 87.04 | 87.51 | 8263253 |
2013-10-04 | 87.57 | 88.24 | 87.44 | 88.15 | 2509787 |
2013-10-07 | 87.45 | 87.86 | 87.30 | 87.36 | 1598712 |
2013-10-08 | 87.25 | 87.43 | 86.16 | 86.20 | 3431779 |
2013-10-09 | 86.38 | 86.51 | 85.63 | 86.14 | 3788990 |
2013-10-10 | 87.08 | 88.12 | 87.06 | 88.08 | 4044292 |
2013-10-11 | 87.98 | 88.73 | 87.90 | 88.70 | 3132979 |
2013-10-14 | 88.12 | 89.13 | 87.98 | 89.09 | 1851466 |
2013-10-15 | 88.89 | 89.15 | 88.28 | 88.41 | 2603164 |
2013-10-16 | 88.99 | 89.67 | 88.88 | 89.65 | 2427801 |
2013-10-17 | 89.35 | 90.35 | 89.26 | 90.31 | 4442142 |
2013-10-18 | 90.71 | 90.98 | 90.45 | 90.95 | 2996694 |
2013-10-21 | 91.00 | 91.14 | 90.72 | 90.90 | 2461638 |
2013-10-22 | 91.22 | 91.73 | 91.01 | 91.42 | 3757725 |
2013-10-23 | 91.17 | 91.22 | 90.63 | 90.99 | 2779453 |
2013-10-24 | 91.25 | 91.39 | 90.91 | 91.34 | 1713387 |
2013-10-25 | 91.57 | 91.67 | 91.26 | 91.67 | 2038693 |
2013-10-28 | 91.65 | 91.85 | 91.46 | 91.74 | 1713980 |
2013-10-29 | 91.95 | 92.20 | 91.80 | 92.20 | 1454409 |
2013-10-30 | 92.35 | 92.40 | 91.31 | 91.66 | 2641225 |
2013-10-31 | 91.59 | 91.95 | 91.18 | 91.39 | 2938530 |
2013-11-01 | 91.44 | 91.79 | 91.00 | 91.51 | 2477587 |
2013-11-04 | 91.81 | 91.97 | 91.56 | 91.93 | 3443708 |
2013-11-05 | 91.70 | 91.86 | 91.27 | 91.66 | 2301321 |
2013-11-06 | 92.08 | 92.24 | 91.67 | 91.90 | 2655146 |
2013-11-07 | 92.19 | 92.19 | 90.60 | 90.68 | 2876240 |
2013-11-08 | 90.75 | 91.89 | 90.67 | 91.89 | 2638064 |
2013-11-11 | 91.79 | 92.07 | 91.73 | 91.95 | 1729480 |
2013-11-12 | 91.76 | 91.95 | 91.46 | 91.81 | 2067931 |
2013-11-13 | 91.38 | 92.60 | 91.30 | 92.59 | 1837936 |
2013-11-14 | 92.74 | 93.09 | 92.48 | 93.03 | 1971113 |
2013-11-15 | 93.03 | 93.44 | 93.00 | 93.44 | 1623907 |
2013-11-18 | 93.72 | 93.72 | 92.78 | 93.00 | 3123311 |
2013-11-19 | 92.98 | 93.22 | 92.55 | 92.73 | 1828706 |
2013-11-20 | 92.89 | 93.18 | 92.16 | 92.44 | 1931365 |
2013-11-21 | 92.77 | 93.33 | 92.65 | 93.27 | 2720658 |
2013-11-22 | 93.39 | 93.75 | 93.22 | 93.73 | 2687293 |
2013-11-25 | 93.96 | 93.97 | 93.50 | 93.63 | 1719504 |
2013-11-26 | 93.63 | 94.01 | 93.52 | 93.72 | 1355109 |
2013-11-27 | 93.93 | 94.04 | 93.76 | 93.99 | 1480838 |
2013-11-29 | 94.07 | 94.34 | 93.86 | 93.86 | 934611 |
2013-12-02 | 94.06 | 94.18 | 93.54 | 93.66 | 3209499 |
2013-12-03 | 93.40 | 93.59 | 92.94 | 93.30 | 2129126 |
2013-12-04 | 92.97 | 93.62 | 92.48 | 93.17 | 2300829 |
2013-12-05 | 93.14 | 93.26 | 92.82 | 92.90 | 2185366 |
2013-12-06 | 93.80 | 93.97 | 93.48 | 93.86 | 2071554 |
2013-12-09 | 94.25 | 94.28 | 93.95 | 94.07 | 2129635 |
2013-12-10 | 93.93 | 94.15 | 93.72 | 93.76 | 2404230 |
2013-12-11 | 93.88 | 93.88 | 92.50 | 92.60 | 3887996 |
2013-12-12 | 92.56 | 92.76 | 92.18 | 92.43 | 3587024 |
2013-12-13 | 92.69 | 92.72 | 92.25 | 92.46 | 3605683 |
2013-12-16 | 92.94 | 93.34 | 92.88 | 93.11 | 3207498 |
2013-12-17 | 93.24 | 93.24 | 92.57 | 92.83 | 3379077 |
2013-12-18 | 93.03 | 94.34 | 92.16 | 94.33 | 4089920 |
2013-12-19 | 94.13 | 94.24 | 93.83 | 94.20 | 6352584 |
2013-12-20 | 93.86 | 94.53 | 93.84 | 94.33 | 6210338 |
2013-12-23 | 94.84 | 94.95 | 94.65 | 94.89 | 3095055 |
2013-12-24 | 94.99 | 95.21 | 94.90 | 95.15 | 1362122 |
2013-12-26 | 95.40 | 95.64 | 95.26 | 95.60 | 2940533 |
2013-12-27 | 95.73 | 95.92 | 95.43 | 95.54 | 2370565 |
2013-12-30 | 95.60 | 95.66 | 95.41 | 95.57 | 3159940 |
2013-12-31 | 95.72 | 96.00 | 95.66 | 95.92 | 4575304 |
2014-01-02 | 95.76 | 95.76 | 94.82 | 95.08 | 3728195 |
2014-01-03 | 95.29 | 95.44 | 94.95 | 95.06 | 3206257 |
2014-01-06 | 95.50 | 95.56 | 94.67 | 94.81 | 3169428 |
2014-01-07 | 95.19 | 95.59 | 95.10 | 95.42 | 2617173 |
2014-01-08 | 95.44 | 95.62 | 95.09 | 95.49 | 3783101 |
2014-01-09 | 95.83 | 95.83 | 95.10 | 95.57 | 3440502 |
2014-01-10 | 95.78 | 95.87 | 95.30 | 95.84 | 2903689 |
2014-01-13 | 95.75 | 95.88 | 94.39 | 94.63 | 4322679 |
2014-01-14 | 94.93 | 95.73 | 94.73 | 95.67 | 2660499 |
2014-01-15 | 95.94 | 96.29 | 95.84 | 96.15 | 2525070 |
2014-01-16 | 96.05 | 96.12 | 95.79 | 96.08 | 3058195 |
2014-01-17 | 96.00 | 96.13 | 95.55 | 95.71 | 2716468 |
2014-01-21 | 96.36 | 96.36 | 95.44 | 96.03 | 5557207 |
2014-01-22 | 96.27 | 96.30 | 95.91 | 96.21 | 1860933 |
2014-01-23 | 95.77 | 95.85 | 94.91 | 95.38 | 3223541 |
2014-01-24 | 94.77 | 94.89 | 93.29 | 93.32 | 7277811 |
2014-01-27 | 93.32 | 93.60 | 92.21 | 92.72 | 6667493 |
2014-01-28 | 92.89 | 93.47 | 92.80 | 93.37 | 10136083 |
2014-01-29 | 92.67 | 93.08 | 92.18 | 92.41 | 4720224 |
2014-01-30 | 93.23 | 93.78 | 92.96 | 93.49 | 2540836 |
2014-01-31 | 92.44 | 93.55 | 92.28 | 92.88 | 4101025 |
2014-02-03 | 92.84 | 93.05 | 90.54 | 90.70 | 6569089 |
2014-02-04 | 91.20 | 91.63 | 90.78 | 91.39 | 3427235 |
2014-02-05 | 91.02 | 91.44 | 90.39 | 91.25 | 3407334 |
2014-02-06 | 91.49 | 92.37 | 91.35 | 92.36 | 3237424 |
2014-02-07 | 92.94 | 93.61 | 92.53 | 93.55 | 3541428 |
2014-02-10 | 93.62 | 93.74 | 93.26 | 93.66 | 3419786 |
2014-02-11 | 93.99 | 94.95 | 93.82 | 94.73 | 4287872 |
2014-02-12 | 94.91 | 95.21 | 94.63 | 94.86 | 3128653 |
2014-02-13 | 94.15 | 95.52 | 94.15 | 95.44 | 2726441 |
2014-02-14 | 95.40 | 96.05 | 95.22 | 95.90 | 2244504 |
2014-02-18 | 96.06 | 96.27 | 95.77 | 96.18 | 3006450 |
2014-02-19 | 95.97 | 96.50 | 95.44 | 95.54 | 2320600 |
2014-02-20 | 95.65 | 96.33 | 95.33 | 96.18 | 2657942 |
2014-02-21 | 96.39 | 96.53 | 96.03 | 96.10 | 1952033 |
2014-02-24 | 96.38 | 97.27 | 96.31 | 96.65 | 2357611 |
2014-02-25 | 96.77 | 97.01 | 96.28 | 96.61 | 2427541 |
2014-02-26 | 96.83 | 97.10 | 96.45 | 96.71 | 1934625 |
2014-02-27 | 96.63 | 97.22 | 96.47 | 97.22 | 1593974 |
2014-02-28 | 97.17 | 97.86 | 96.74 | 97.40 | 2302777 |
2014-03-03 | 96.57 | 96.88 | 96.01 | 96.69 | 2743507 |
2014-03-04 | 97.93 | 98.35 | 97.64 | 98.21 | 3105445 |
2014-03-05 | 98.26 | 98.38 | 98.09 | 98.23 | 1855317 |
2014-03-06 | 98.54 | 98.65 | 98.27 | 98.41 | 2084504 |
2014-03-07 | 98.84 | 98.85 | 98.00 | 98.38 | 2312130 |
2014-03-10 | 98.32 | 98.40 | 97.73 | 98.31 | 2586580 |
2014-03-11 | 98.50 | 98.63 | 97.53 | 97.76 | 3718531 |
2014-03-12 | 97.36 | 97.86 | 97.03 | 97.83 | 2225616 |
2014-03-13 | 98.18 | 98.27 | 96.42 | 96.70 | 3482366 |
2014-03-14 | 96.51 | 97.07 | 96.43 | 96.58 | 2892370 |
2014-03-17 | 97.09 | 97.66 | 97.06 | 97.35 | 2735794 |
2014-03-18 | 97.65 | 98.28 | 97.50 | 98.18 | 3673393 |
2014-03-19 | 98.21 | 98.28 | 97.02 | 97.62 | 2705425 |
2014-03-20 | 97.39 | 98.19 | 97.21 | 98.11 | 1466975 |
2014-03-21 | 98.57 | 98.69 | 97.65 | 97.75 | 2821826 |
2014-03-24 | 98.11 | 98.20 | 96.73 | 97.18 | 3922560 |
2014-03-25 | 97.20 | 97.58 | 96.59 | 97.10 | 1741203 |
2014-03-26 | 97.52 | 97.65 | 96.27 | 96.29 | 2895955 |
2014-03-27 | 96.09 | 96.50 | 95.69 | 96.09 | 3835139 |
2014-03-28 | 96.37 | 97.09 | 96.28 | 96.52 | 1533265 |
2014-03-31 | 97.10 | 97.58 | 97.05 | 97.47 | 2978396 |
2014-04-01 | 97.89 | 98.27 | 97.75 | 98.23 | 3882619 |
2014-04-02 | 98.46 | 98.66 | 98.18 | 98.54 | 2855341 |
2014-04-03 | 98.72 | 98.74 | 97.96 | 98.27 | 2169733 |
2014-04-04 | 98.84 | 98.85 | 96.77 | 96.92 | 3026946 |
2014-04-07 | 96.60 | 96.81 | 95.48 | 95.76 | 5316174 |
2014-04-08 | 95.76 | 96.38 | 95.35 | 96.18 | 3728421 |
2014-04-09 | 96.50 | 97.33 | 96.22 | 97.33 | 1976352 |
2014-04-10 | 97.30 | 97.35 | 95.03 | 95.19 | 3285368 |
2014-04-11 | 94.66 | 95.31 | 94.10 | 94.25 | 3380149 |
2014-04-14 | 95.02 | 95.20 | 94.12 | 94.89 | 3248568 |
2014-04-15 | 95.13 | 95.60 | 94.03 | 95.54 | 3339352 |
2014-04-16 | 96.21 | 96.55 | 95.75 | 96.54 | 4498548 |
2014-04-17 | 96.42 | 96.97 | 96.26 | 96.73 | 2241079 |
2014-04-21 | 96.78 | 97.12 | 96.57 | 97.12 | 3042964 |
2014-04-22 | 97.26 | 97.91 | 97.19 | 97.62 | 2442433 |
2014-04-23 | 97.62 | 97.68 | 97.30 | 97.37 | 1798403 |
2014-04-24 | 97.84 | 97.90 | 96.96 | 97.50 | 1471378 |
2014-04-25 | 97.19 | 97.25 | 96.34 | 96.55 | 1927679 |
2014-04-28 | 96.90 | 97.22 | 95.65 | 96.69 | 2046041 |
2014-04-29 | 97.00 | 97.30 | 96.77 | 97.17 | 3062495 |
2014-04-30 | 97.17 | 97.56 | 96.76 | 97.50 | 1423873 |
2014-05-01 | 97.41 | 97.84 | 97.14 | 97.56 | 1776279 |
2014-05-02 | 97.59 | 98.03 | 97.35 | 97.48 | 1687944 |
2014-05-05 | 97.00 | 97.70 | 96.66 | 97.64 | 1300868 |
2014-05-06 | 97.40 | 97.49 | 96.71 | 96.74 | 1335358 |
2014-05-07 | 97.03 | 97.21 | 96.16 | 97.19 | 1644124 |
2014-05-08 | 97.09 | 97.80 | 96.66 | 96.93 | 1863494 |
2014-05-09 | 96.93 | 97.17 | 96.50 | 97.17 | 1637463 |
2014-05-12 | 97.61 | 98.30 | 97.55 | 98.27 | 1847358 |
2014-05-13 | 98.40 | 98.57 | 98.14 | 98.21 | 1526629 |
2014-05-14 | 98.14 | 98.19 | 97.52 | 97.67 | 1387462 |
2014-05-15 | 97.36 | 97.43 | 96.21 | 96.77 | 2149185 |
2014-05-16 | 96.92 | 97.19 | 96.43 | 97.18 | 1151766 |
2014-05-19 | 96.94 | 97.68 | 96.78 | 97.63 | 1209963 |
2014-05-20 | 97.52 | 97.62 | 96.62 | 96.90 | 1858833 |
2014-05-21 | 97.23 | 97.72 | 97.10 | 97.65 | 1286446 |
2014-05-22 | 97.69 | 98.19 | 97.53 | 97.98 | 962381 |
2014-05-23 | 98.10 | 98.51 | 98.01 | 98.49 | 1171891 |
2014-05-27 | 98.83 | 99.16 | 98.78 | 99.14 | 1458809 |
2014-05-28 | 99.16 | 99.26 | 98.82 | 99.03 | 1383092 |
2014-05-29 | 99.26 | 99.56 | 99.00 | 99.56 | 1320144 |
2014-05-30 | 99.44 | 99.68 | 99.29 | 99.58 | 1444669 |
2014-06-02 | 99.80 | 99.84 | 99.16 | 99.70 | 2762567 |
2014-06-03 | 99.45 | 99.72 | 99.32 | 99.66 | 941969 |
2014-06-04 | 99.38 | 99.97 | 99.33 | 99.87 | 1754136 |
2014-06-05 | 100.02 | 100.76 | 99.64 | 100.68 | 1797410 |
2014-06-06 | 100.99 | 101.25 | 100.85 | 101.20 | 1929381 |
2014-06-09 | 101.20 | 101.67 | 101.14 | 101.37 | 1683387 |
2014-06-10 | 101.21 | 101.35 | 100.98 | 101.35 | 1569781 |
2014-06-11 | 101.06 | 101.12 | 100.73 | 101.01 | 2068825 |
2014-06-12 | 100.88 | 100.93 | 100.06 | 100.29 | 2197374 |
2014-06-13 | 100.45 | 100.69 | 100.11 | 100.62 | 2099287 |
2014-06-16 | 100.45 | 100.89 | 100.31 | 100.70 | 2778042 |
2014-06-17 | 100.56 | 101.20 | 100.46 | 101.06 | 1089769 |
2014-06-18 | 101.08 | 101.84 | 100.87 | 101.81 | 1326213 |
2014-06-19 | 101.90 | 102.00 | 101.53 | 101.93 | 2130674 |
2014-06-20 | 102.20 | 102.20 | 101.98 | 102.17 | 1952843 |
2014-06-23 | 102.19 | 102.25 | 101.95 | 102.14 | 1308572 |
2014-06-24 | 101.54 | 102.07 | 100.91 | 101.01 | 1613472 |
2014-06-25 | 100.82 | 101.60 | 100.78 | 101.52 | 1379221 |
2014-06-26 | 101.53 | 101.53 | 100.76 | 101.46 | 1423897 |
2014-06-27 | 101.22 | 101.75 | 101.22 | 101.73 | 1378823 |
2014-06-30 | 101.55 | 101.91 | 101.55 | 101.77 | 1600811 |
2014-07-01 | 102.07 | 102.82 | 102.00 | 102.50 | 1818541 |
2014-07-02 | 102.53 | 102.63 | 102.36 | 102.44 | 1504485 |
2014-07-03 | 102.74 | 103.00 | 102.66 | 102.98 | 987059 |
2014-07-07 | 102.80 | 102.81 | 102.31 | 102.44 | 2199762 |
2014-07-08 | 102.34 | 102.34 | 101.35 | 101.66 | 2130067 |
2014-07-09 | 101.91 | 102.16 | 101.65 | 102.10 | 1866593 |
2014-07-10 | 101.03 | 101.95 | 100.87 | 101.65 | 1564138 |
2014-07-11 | 101.63 | 101.79 | 101.30 | 101.74 | 1253044 |
2014-07-14 | 102.30 | 102.41 | 102.16 | 102.23 | 1060690 |
2014-07-15 | 102.30 | 102.50 | 101.51 | 101.97 | 2591159 |
2014-07-16 | 102.36 | 102.48 | 101.95 | 102.23 | 1933303 |
2014-07-17 | 101.88 | 102.28 | 100.91 | 101.05 | 1980424 |
2014-07-18 | 101.34 | 102.24 | 101.30 | 102.14 | 996222 |
2014-07-21 | 101.83 | 102.38 | 101.45 | 101.90 | 1434685 |
2014-07-22 | 102.29 | 102.63 | 102.24 | 102.42 | 1198262 |
2014-07-23 | 102.58 | 102.78 | 102.37 | 102.66 | 736525 |
2014-07-24 | 102.84 | 102.92 | 102.57 | 102.68 | 925987 |
2014-07-25 | 102.37 | 102.42 | 101.93 | 102.14 | 1145682 |
2014-07-28 | 102.18 | 102.28 | 101.51 | 102.11 | 1189382 |
2014-07-29 | 102.29 | 102.48 | 101.72 | 101.74 | 1090872 |
2014-07-30 | 102.12 | 102.26 | 101.38 | 101.81 | 1552957 |
2014-07-31 | 101.12 | 101.28 | 99.74 | 99.74 | 2939894 |
2014-08-01 | 99.55 | 100.14 | 98.96 | 99.49 | 5157387 |
2014-08-04 | 99.74 | 100.38 | 99.21 | 100.17 | 3320072 |
2014-08-05 | 99.70 | 100.13 | 98.93 | 99.29 | 2856410 |
2014-08-06 | 98.82 | 99.78 | 98.72 | 99.31 | 1763235 |
2014-08-07 | 99.82 | 99.88 | 98.56 | 98.79 | 3313662 |
2014-08-08 | 98.96 | 99.97 | 98.77 | 99.93 | 1566847 |
2014-08-11 | 100.32 | 100.74 | 100.22 | 100.29 | 1981877 |
2014-08-12 | 100.17 | 100.49 | 99.77 | 100.11 | 1375270 |
2014-08-13 | 100.52 | 100.90 | 100.31 | 100.82 | 1209649 |
2014-08-14 | 100.93 | 101.26 | 100.87 | 101.26 | 1850375 |
2014-08-15 | 101.62 | 101.74 | 100.52 | 101.27 | 3760319 |
2014-08-18 | 101.86 | 102.22 | 101.73 | 102.18 | 2718599 |
2014-08-19 | 102.41 | 102.76 | 102.30 | 102.69 | 1896845 |
2014-08-20 | 102.50 | 103.03 | 102.42 | 102.93 | 2929799 |
2014-08-21 | 103.00 | 103.31 | 102.81 | 103.16 | 1592271 |
2014-08-22 | 103.12 | 103.26 | 102.78 | 103.01 | 1746499 |
2014-08-25 | 103.60 | 103.75 | 103.38 | 103.55 | 1216720 |
2014-08-26 | 103.65 | 103.96 | 103.61 | 103.74 | 1464906 |
2014-08-27 | 103.81 | 103.87 | 103.52 | 103.68 | 1154488 |
2014-08-28 | 103.28 | 103.65 | 103.19 | 103.57 | 1429743 |
2014-08-29 | 103.75 | 103.93 | 103.42 | 103.88 | 1736981 |
2014-09-02 | 104.04 | 104.27 | 103.56 | 103.96 | 1738410 |
2014-09-03 | 104.39 | 104.44 | 103.70 | 103.85 | 1523948 |
2014-09-04 | 104.01 | 104.39 | 103.37 | 103.63 | 1591152 |
2014-09-05 | 103.59 | 104.12 | 103.21 | 104.11 | 1490403 |
2014-09-08 | 103.97 | 104.16 | 103.55 | 103.90 | 1416202 |
2014-09-09 | 103.77 | 103.84 | 102.99 | 103.17 | 1296103 |
2014-09-10 | 103.23 | 103.60 | 102.85 | 103.56 | 1290855 |
2014-09-11 | 103.15 | 103.76 | 103.09 | 103.75 | 1617325 |
2014-09-12 | 103.69 | 103.69 | 102.78 | 103.08 | 2477253 |
2014-09-15 | 103.10 | 103.24 | 102.56 | 102.81 | 3846239 |
2014-09-16 | 102.55 | 103.69 | 102.53 | 103.54 | 1242455 |
2014-09-17 | 103.70 | 104.16 | 103.19 | 103.65 | 2085218 |
2014-09-18 | 104.02 | 104.23 | 103.88 | 104.18 | 1829160 |
2014-09-19 | 104.59 | 104.59 | 103.74 | 103.98 | 1932966 |
2014-09-22 | 103.75 | 103.80 | 102.83 | 103.02 | 2333101 |
2014-09-23 | 102.75 | 103.10 | 102.35 | 102.36 | 1965294 |
2014-09-24 | 101.98 | 102.75 | 101.64 | 102.69 | 2364260 |
2014-09-25 | 102.43 | 102.52 | 101.05 | 101.08 | 3000939 |
2014-09-26 | 101.29 | 102.10 | 101.11 | 101.90 | 2227487 |
2014-09-29 | 101.02 | 101.84 | 100.90 | 101.72 | 2828096 |
2014-09-30 | 101.86 | 102.00 | 101.13 | 101.24 | 2140592 |
2014-10-01 | 101.11 | 101.34 | 99.66 | 99.91 | 3990407 |
2014-10-02 | 99.86 | 100.31 | 98.81 | 99.96 | 3237540 |
2014-10-03 | 100.70 | 101.27 | 100.36 | 101.08 | 2303773 |
2014-10-06 | 101.57 | 101.61 | 100.57 | 100.88 | 1758831 |
2014-10-07 | 100.39 | 100.57 | 99.29 | 99.32 | 2152221 |
2014-10-08 | 99.35 | 101.07 | 98.74 | 100.97 | 3456211 |
2014-10-09 | 100.75 | 100.92 | 98.87 | 98.89 | 3023011 |
2014-10-10 | 98.85 | 99.34 | 97.65 | 97.66 | 3785416 |
2014-10-13 | 97.71 | 98.01 | 96.03 | 96.10 | 5352591 |
2014-10-14 | 96.59 | 97.50 | 96.04 | 96.40 | 3914107 |
2014-10-15 | 95.19 | 96.21 | 93.58 | 95.86 | 8266780 |
2014-10-16 | 93.78 | 96.72 | 93.78 | 96.07 | 6327745 |
2014-10-17 | 97.44 | 97.80 | 96.67 | 97.12 | 3855146 |
2014-10-20 | 97.02 | 98.13 | 96.93 | 98.09 | 2487778 |
2014-10-21 | 98.61 | 100.12 | 98.61 | 100.03 | 4004368 |
2014-10-22 | 100.30 | 100.48 | 99.20 | 99.25 | 3905820 |
2014-10-23 | 100.27 | 101.08 | 100.04 | 100.45 | 4211561 |
2014-10-24 | 100.58 | 101.18 | 100.20 | 101.15 | 2899916 |
2014-10-27 | 100.85 | 101.11 | 100.35 | 101.01 | 2585921 |
2014-10-28 | 101.44 | 102.33 | 101.29 | 102.32 | 2848280 |
2014-10-29 | 102.46 | 102.68 | 101.45 | 102.17 | 2621164 |
2014-10-30 | 101.88 | 103.07 | 101.72 | 102.80 | 2593381 |
2014-10-31 | 104.00 | 104.20 | 103.53 | 104.02 | 3276341 |
2014-11-03 | 104.19 | 104.46 | 103.83 | 104.08 | 3672517 |
2014-11-04 | 103.90 | 103.96 | 103.15 | 103.70 | 2584189 |
2014-11-05 | 104.50 | 104.51 | 103.82 | 104.19 | 2580373 |
2014-11-06 | 104.32 | 104.70 | 103.88 | 104.70 | 2096219 |
2014-11-07 | 104.71 | 104.88 | 104.35 | 104.78 | 1746276 |
2014-11-10 | 104.88 | 105.10 | 104.69 | 105.10 | 2923502 |
2014-11-11 | 105.17 | 105.24 | 104.90 | 105.20 | 1178039 |
2014-11-12 | 104.81 | 105.30 | 104.74 | 105.18 | 1089817 |
2014-11-13 | 105.32 | 105.55 | 105.25 | 105.44 | 358277 |
2014-11-14 | 105.23 | 105.33 | 104.94 | 105.17 | 2173866 |
2014-11-17 | 105.00 | 105.30 | 104.83 | 105.16 | 1449632 |
2014-11-18 | 105.24 | 105.97 | 105.22 | 105.78 | 1485999 |
2014-11-19 | 105.65 | 105.72 | 105.03 | 105.51 | 1771170 |
2014-11-20 | 105.07 | 105.83 | 104.94 | 105.81 | 1502527 |
2014-11-21 | 106.85 | 106.94 | 106.06 | 106.37 | 3435550 |
2014-11-24 | 106.65 | 106.77 | 106.50 | 106.76 | 3990925 |
2014-11-25 | 106.92 | 107.07 | 106.50 | 106.74 | 2310741 |
2014-11-26 | 106.77 | 107.00 | 106.63 | 106.98 | 1178328 |
2014-11-28 | 106.95 | 107.01 | 106.48 | 106.60 | 944071 |
2014-12-01 | 106.50 | 106.55 | 105.53 | 105.70 | 2754667 |
2014-12-02 | 105.80 | 106.49 | 105.75 | 106.36 | 2450866 |
2014-12-03 | 106.44 | 106.99 | 106.38 | 106.84 | 3299494 |
2014-12-04 | 106.70 | 107.01 | 106.24 | 106.71 | 2417646 |
2014-12-05 | 106.86 | 107.17 | 106.70 | 106.95 | 3314663 |
2014-12-08 | 106.77 | 107.07 | 105.80 | 106.19 | 2070153 |
2014-12-09 | 105.04 | 106.33 | 104.82 | 106.25 | 3044080 |
2014-12-10 | 105.97 | 106.19 | 104.37 | 104.51 | 3507254 |
2014-12-11 | 104.93 | 105.99 | 104.76 | 104.99 | 3340104 |
2014-12-12 | 104.22 | 104.75 | 103.33 | 103.34 | 3956618 |
2014-12-15 | 103.75 | 104.18 | 102.24 | 102.59 | 4328145 |
2014-12-16 | 102.03 | 104.01 | 101.80 | 101.83 | 7528271 |
2014-12-17 | 102.25 | 104.21 | 102.01 | 104.01 | 4949023 |
2014-12-18 | 105.56 | 106.47 | 105.03 | 106.47 | 6384417 |
2014-12-19 | 106.61 | 107.25 | 106.38 | 106.91 | 3575627 |
2014-12-22 | 106.66 | 106.78 | 106.28 | 106.77 | 5630224 |
2014-12-23 | 107.24 | 107.24 | 106.82 | 107.01 | 4050508 |
2014-12-24 | 107.35 | 107.35 | 107.02 | 107.04 | 1702637 |
2014-12-26 | 107.31 | 107.63 | 107.27 | 107.36 | 3293504 |
2014-12-29 | 107.36 | 107.71 | 107.29 | 107.59 | 3746681 |
2014-12-30 | 107.42 | 107.46 | 106.99 | 107.06 | 4472965 |
2014-12-31 | 107.19 | 107.39 | 105.98 | 106.00 | 2224372 |
2015-01-02 | 106.49 | 106.72 | 105.27 | 105.92 | 5298337 |
2015-01-05 | 105.35 | 105.55 | 103.86 | 104.10 | 5383515 |
2015-01-06 | 104.40 | 104.50 | 102.51 | 103.08 | 4226088 |
2015-01-07 | 104.09 | 104.45 | 103.55 | 104.31 | 3661477 |
2015-01-08 | 105.21 | 106.24 | 105.11 | 106.15 | 2796199 |
2015-01-09 | 106.32 | 106.35 | 104.92 | 105.27 | 3272516 |
2015-01-12 | 105.55 | 105.55 | 104.12 | 104.52 | 3705861 |
2015-01-13 | 105.33 | 106.00 | 103.43 | 104.28 | 2936211 |
2015-01-14 | 103.04 | 103.79 | 102.50 | 103.71 | 3291596 |
2015-01-15 | 104.05 | 104.26 | 102.57 | 102.66 | 5615205 |
2015-01-16 | 102.61 | 104.11 | 102.42 | 104.02 | 2768919 |
2015-01-20 | 104.42 | 104.53 | 103.20 | 104.17 | 3186869 |
2015-01-21 | 103.93 | 104.95 | 103.60 | 104.64 | 3119439 |
2015-01-22 | 105.24 | 106.31 | 104.27 | 106.23 | 3583462 |
2015-01-23 | 106.11 | 106.28 | 105.68 | 105.75 | 4571863 |
2015-01-26 | 105.75 | 106.22 | 105.20 | 106.19 | 4106519 |
2015-01-27 | 105.37 | 105.61 | 104.36 | 104.95 | 2709263 |
2015-01-28 | 105.64 | 105.72 | 103.41 | 103.53 | 2830435 |
2015-01-29 | 103.70 | 104.62 | 102.82 | 104.52 | 2607177 |
2015-01-30 | 103.67 | 104.51 | 102.95 | 103.10 | 4486875 |
2015-02-02 | 103.49 | 104.33 | 102.25 | 104.26 | 4083160 |
2015-02-03 | 104.90 | 105.87 | 104.71 | 105.86 | 3321993 |
2015-02-04 | 105.44 | 106.14 | 105.24 | 105.49 | 3141740 |
2015-02-05 | 105.94 | 106.72 | 105.84 | 106.65 | 3163473 |
2015-02-06 | 106.88 | 107.18 | 106.02 | 106.33 | 2844451 |
2015-02-09 | 105.99 | 106.35 | 105.59 | 105.80 | 1773849 |
2015-02-10 | 106.50 | 107.04 | 105.84 | 106.88 | 1866282 |
2015-02-11 | 106.67 | 107.19 | 106.37 | 106.93 | 2184558 |
2015-02-12 | 107.47 | 107.99 | 107.27 | 107.96 | 4443350 |
2015-02-13 | 108.00 | 108.48 | 107.92 | 108.47 | 3147665 |
2015-02-17 | 108.37 | 108.76 | 108.13 | 108.64 | 4146990 |
2015-02-18 | 108.42 | 108.75 | 108.27 | 108.70 | 2542592 |
2015-02-19 | 108.39 | 108.88 | 108.26 | 108.67 | 2349039 |
2015-02-20 | 108.47 | 109.32 | 108.01 | 109.28 | 2402621 |
2015-02-23 | 109.17 | 109.27 | 108.86 | 109.27 | 3033984 |
2015-02-24 | 109.28 | 109.63 | 109.04 | 109.52 | 2856494 |
2015-02-25 | 109.49 | 109.78 | 109.26 | 109.48 | 2652084 |
2015-02-26 | 109.45 | 109.53 | 109.02 | 109.41 | 1741959 |
2015-02-27 | 109.35 | 109.48 | 108.97 | 109.02 | 1825415 |
2015-03-02 | 109.11 | 109.72 | 109.02 | 109.69 | 2681108 |
2015-03-03 | 109.47 | 109.61 | 108.74 | 109.24 | 2615721 |
2015-03-04 | 108.90 | 108.96 | 108.20 | 108.80 | 1949922 |
2015-03-05 | 109.03 | 109.10 | 108.63 | 108.97 | 1752506 |
2015-03-06 | 108.47 | 108.66 | 107.24 | 107.46 | 2798958 |
2015-03-09 | 107.60 | 108.05 | 107.52 | 107.86 | 1827946 |
2015-03-10 | 107.00 | 107.10 | 106.21 | 106.22 | 3543754 |
2015-03-11 | 106.43 | 106.49 | 105.98 | 106.14 | 3071330 |
2015-03-12 | 106.47 | 107.51 | 106.42 | 107.47 | 3907553 |
2015-03-13 | 107.37 | 107.40 | 106.17 | 106.87 | 2073039 |
2015-03-16 | 107.36 | 108.23 | 107.26 | 108.21 | 2706579 |
2015-03-17 | 107.80 | 108.19 | 107.47 | 108.00 | 1754034 |
2015-03-18 | 107.68 | 109.63 | 107.35 | 109.24 | 3662875 |
2015-03-19 | 109.03 | 109.20 | 108.57 | 108.85 | 3901339 |
2015-03-20 | 109.49 | 110.02 | 109.37 | 109.76 | 1741058 |
2015-03-23 | 109.72 | 110.09 | 109.57 | 109.57 | 2084196 |
2015-03-24 | 109.54 | 109.74 | 108.94 | 108.99 | 3398636 |
2015-03-25 | 108.64 | 108.75 | 106.79 | 106.79 | 2817019 |
2015-03-26 | 106.39 | 107.12 | 105.98 | 106.58 | 3164547 |
2015-03-27 | 106.60 | 106.97 | 106.42 | 106.87 | 3297959 |
2015-03-30 | 107.59 | 108.39 | 107.52 | 108.23 | 1885808 |
2015-03-31 | 107.73 | 108.67 | 107.00 | 107.25 | 2077136 |
2015-04-01 | 107.34 | 107.41 | 106.39 | 107.05 | 11026362 |
2015-04-02 | 107.03 | 107.70 | 106.85 | 107.39 | 2041213 |
2015-04-06 | 107.27 | 108.41 | 106.79 | 108.13 | 2186632 |
2015-04-07 | 108.13 | 108.54 | 107.77 | 107.77 | 1983903 |
2015-04-08 | 108.00 | 108.43 | 107.72 | 108.23 | 2454253 |
2015-04-09 | 108.20 | 108.71 | 107.74 | 108.61 | 2214155 |
2015-04-10 | 108.87 | 109.15 | 108.64 | 109.12 | 2406098 |
2015-04-13 | 109.04 | 109.43 | 108.66 | 108.69 | 3524844 |
2015-04-14 | 108.66 | 108.98 | 108.16 | 108.85 | 1460817 |
2015-04-15 | 109.24 | 109.69 | 109.08 | 109.40 | 1512359 |
2015-04-16 | 109.23 | 109.63 | 109.06 | 109.35 | 1490204 |
2015-04-17 | 108.70 | 108.80 | 107.61 | 108.08 | 2656981 |
2015-04-20 | 108.67 | 109.18 | 108.62 | 108.96 | 2005044 |
2015-04-21 | 109.45 | 109.52 | 108.75 | 108.93 | 3909936 |
2015-04-22 | 109.08 | 109.50 | 108.53 | 109.39 | 1469299 |
2015-04-23 | 109.14 | 110.08 | 109.10 | 109.73 | 2340746 |
2015-04-24 | 109.92 | 110.00 | 109.62 | 109.85 | 1775126 |
2015-04-27 | 110.19 | 110.28 | 109.17 | 109.28 | 1827756 |
2015-04-28 | 109.54 | 109.65 | 108.50 | 109.57 | 2595002 |
2015-04-29 | 109.01 | 109.46 | 108.63 | 109.09 | 2432015 |
2015-04-30 | 108.78 | 108.92 | 107.47 | 107.91 | 3635879 |
2015-05-01 | 108.40 | 108.98 | 108.23 | 108.90 | 3924710 |
2015-05-04 | 109.24 | 109.66 | 109.12 | 109.28 | 1713296 |
2015-05-05 | 109.17 | 109.36 | 107.88 | 107.98 | 1692723 |
2015-05-06 | 108.38 | 108.54 | 107.01 | 107.68 | 3691661 |
2015-05-07 | 107.60 | 108.37 | 107.38 | 108.09 | 2363484 |
2015-05-08 | 109.11 | 109.59 | 109.08 | 109.45 | 1796447 |
2015-05-11 | 109.33 | 109.59 | 108.93 | 108.99 | 1656946 |
2015-05-12 | 108.48 | 109.01 | 107.93 | 108.67 | 1657497 |
2015-05-13 | 108.97 | 109.30 | 108.58 | 108.73 | 2424476 |
2015-05-14 | 109.33 | 109.85 | 109.10 | 109.81 | 1579239 |
2015-05-15 | 109.88 | 109.99 | 109.60 | 109.94 | 1862709 |
2015-05-18 | 109.81 | 110.50 | 109.75 | 110.35 | 2769075 |
2015-05-19 | 110.38 | 110.56 | 110.12 | 110.30 | 2844996 |
2015-05-20 | 110.34 | 110.68 | 110.03 | 110.23 | 2478426 |
2015-05-21 | 110.18 | 110.66 | 110.07 | 110.51 | 1476431 |
2015-05-22 | 110.38 | 110.55 | 110.22 | 110.30 | 1187856 |
2015-05-26 | 110.02 | 110.02 | 108.87 | 109.15 | 2226684 |
2015-05-27 | 109.45 | 110.28 | 109.20 | 110.15 | 2562163 |
2015-05-28 | 109.97 | 110.08 | 109.57 | 110.05 | 2022404 |
2015-05-29 | 109.99 | 110.02 | 109.18 | 109.31 | 1943247 |
2015-06-01 | 109.80 | 109.96 | 109.06 | 109.58 | 2354945 |
2015-06-02 | 109.25 | 109.93 | 108.95 | 109.50 | 1925339 |
2015-06-03 | 109.78 | 110.22 | 109.53 | 109.88 | 1731329 |
2015-06-04 | 109.50 | 109.80 | 108.77 | 109.00 | 1845802 |
2015-06-05 | 108.91 | 109.20 | 108.33 | 108.91 | 3342744 |
2015-06-08 | 108.88 | 108.96 | 108.18 | 108.24 | 2990676 |
2015-06-09 | 108.25 | 108.48 | 107.73 | 108.15 | 2976533 |
2015-06-10 | 108.70 | 109.66 | 108.59 | 109.47 | 1592645 |
2015-06-11 | 109.71 | 110.01 | 109.58 | 109.78 | 1850526 |
2015-06-12 | 109.28 | 109.50 | 108.88 | 109.06 | 1490940 |
2015-06-15 | 108.28 | 108.76 | 107.87 | 108.56 | 2865500 |
2015-06-16 | 108.45 | 109.25 | 108.40 | 109.16 | 2604836 |
2015-06-17 | 109.33 | 109.69 | 108.74 | 109.34 | 1911670 |
2015-06-18 | 109.58 | 110.76 | 109.58 | 110.42 | 2496324 |
2015-06-19 | 110.39 | 110.42 | 109.86 | 109.94 | 1735909 |
2015-06-22 | 110.68 | 110.90 | 110.45 | 110.61 | 1864810 |
2015-06-23 | 110.73 | 110.85 | 110.46 | 110.72 | 3080410 |
2015-06-24 | 110.56 | 110.71 | 109.86 | 109.88 | 4931195 |
2015-06-25 | 110.20 | 110.24 | 109.45 | 109.54 | 2110771 |
2015-06-26 | 109.29 | 109.39 | 108.65 | 109.01 | 1503910 |
2015-06-29 | 108.03 | 108.50 | 106.65 | 106.73 | 3642695 |
2015-06-30 | 107.62 | 107.65 | 106.68 | 107.02 | 3394044 |
2015-07-01 | 108.02 | 108.11 | 107.28 | 107.72 | 12016305 |
2015-07-02 | 108.05 | 108.20 | 107.35 | 107.58 | 3139960 |
2015-07-06 | 106.99 | 107.79 | 106.62 | 107.30 | 2570835 |
2015-07-07 | 107.44 | 108.00 | 105.93 | 107.89 | 3329559 |
2015-07-08 | 107.10 | 107.28 | 105.91 | 106.09 | 2938858 |
2015-07-09 | 107.15 | 107.69 | 106.27 | 106.31 | 3064823 |
2015-07-10 | 107.58 | 107.84 | 107.10 | 107.60 | 3432352 |
2015-07-13 | 108.58 | 108.89 | 108.38 | 108.82 | 2835289 |
2015-07-14 | 108.80 | 109.50 | 108.59 | 109.31 | 2292470 |
2015-07-15 | 109.37 | 109.56 | 108.91 | 109.17 | 2555651 |
2015-07-16 | 109.85 | 109.95 | 109.65 | 109.93 | 1314002 |
2015-07-17 | 109.99 | 110.00 | 109.65 | 109.96 | 1295372 |
2015-07-20 | 110.05 | 110.21 | 109.78 | 109.97 | 1338976 |
2015-07-21 | 109.88 | 110.04 | 109.30 | 109.49 | 1661039 |
2015-07-22 | 109.10 | 109.50 | 109.00 | 109.33 | 1852371 |
2015-07-23 | 109.47 | 109.53 | 108.52 | 108.70 | 1569545 |
2015-07-24 | 108.75 | 108.83 | 107.39 | 107.56 | 2073472 |
2015-07-27 | 107.06 | 107.46 | 106.60 | 106.85 | 2958428 |
2015-07-28 | 107.16 | 108.23 | 106.78 | 108.12 | 2198632 |
2015-07-29 | 108.18 | 108.98 | 108.06 | 108.86 | 1624215 |
2015-07-30 | 108.57 | 109.04 | 108.17 | 108.95 | 1390381 |
2015-07-31 | 109.31 | 109.34 | 108.70 | 108.84 | 2422731 |
2015-08-03 | 108.99 | 108.99 | 107.89 | 108.45 | 2654615 |
2015-08-04 | 108.45 | 108.75 | 108.00 | 108.27 | 1600020 |
2015-08-05 | 108.84 | 109.34 | 108.46 | 108.63 | 1253644 |
2015-08-06 | 108.92 | 108.92 | 107.24 | 107.74 | 1969453 |
2015-08-07 | 107.62 | 107.70 | 106.89 | 107.43 | 3295124 |
2015-08-10 | 108.08 | 108.85 | 108.05 | 108.77 | 1981326 |
2015-08-11 | 108.00 | 108.23 | 107.37 | 107.79 | 1833141 |
2015-08-12 | 107.01 | 108.03 | 106.09 | 107.90 | 2611345 |
2015-08-13 | 107.91 | 108.24 | 107.44 | 107.75 | 3545402 |
2015-08-14 | 107.70 | 108.23 | 107.54 | 108.16 | 1154508 |
2015-08-17 | 107.89 | 108.86 | 107.51 | 108.85 | 1739109 |
2015-08-18 | 108.78 | 108.89 | 108.37 | 108.57 | 2694955 |
2015-08-19 | 108.05 | 108.45 | 107.08 | 107.60 | 2183231 |
2015-08-20 | 106.80 | 107.00 | 105.25 | 105.26 | 4377939 |
2015-08-21 | 104.32 | 104.74 | 102.18 | 102.23 | 9877628 |
2015-08-24 | 96.40 | 101.27 | 93.00 | 98.12 | 18137015 |
2015-08-25 | 101.41 | 101.72 | 96.87 | 96.95 | 9215862 |
2015-08-26 | 99.99 | 100.58 | 97.39 | 100.47 | 8299079 |
2015-08-27 | 101.97 | 103.05 | 100.92 | 102.90 | 8779297 |
2015-08-28 | 102.59 | 103.32 | 102.37 | 102.98 | 5165601 |
2015-08-31 | 102.53 | 103.01 | 101.95 | 102.21 | 4526301 |
2015-09-01 | 99.95 | 100.83 | 98.75 | 99.21 | 9264707 |
2015-09-02 | 100.78 | 101.08 | 99.55 | 101.08 | 7680958 |
2015-09-03 | 101.58 | 102.44 | 100.90 | 101.20 | 5151309 |
2015-09-04 | 99.92 | 100.41 | 99.26 | 99.76 | 4317822 |
2015-09-08 | 101.59 | 102.32 | 101.06 | 102.28 | 3342020 |
2015-09-09 | 103.24 | 103.40 | 100.69 | 100.88 | 3691164 |
2015-09-10 | 100.88 | 102.07 | 100.63 | 101.40 | 3695957 |
2015-09-11 | 101.04 | 101.88 | 100.70 | 101.86 | 2007923 |
2015-09-14 | 101.91 | 101.91 | 101.20 | 101.47 | 3711098 |
2015-09-15 | 101.81 | 102.97 | 101.53 | 102.75 | 2388293 |
2015-09-16 | 102.87 | 103.73 | 102.70 | 103.62 | 2447541 |
2015-09-17 | 103.64 | 105.02 | 103.24 | 103.48 | 4726610 |
2015-09-18 | 102.05 | 102.89 | 101.59 | 101.84 | 3271785 |
2015-09-21 | 102.42 | 103.02 | 101.67 | 102.25 | 2680261 |
2015-09-22 | 101.00 | 101.24 | 100.21 | 100.88 | 3034019 |
2015-09-23 | 101.04 | 101.28 | 100.34 | 100.68 | 1788923 |
2015-09-24 | 100.02 | 100.53 | 99.10 | 100.32 | 3723369 |
2015-09-25 | 100.76 | 100.87 | 99.07 | 99.61 | 4937826 |
2015-09-28 | 99.06 | 99.13 | 96.80 | 96.94 | 5606436 |
2015-09-29 | 97.23 | 97.84 | 96.37 | 96.92 | 4548628 |
2015-09-30 | 98.11 | 98.79 | 97.55 | 98.72 | 3747848 |
2015-10-01 | 98.96 | 99.12 | 97.71 | 98.92 | 3808754 |
2015-10-02 | 97.96 | 100.37 | 97.38 | 100.36 | 3654495 |
2015-10-05 | 101.10 | 102.36 | 101.04 | 102.21 | 3405842 |
2015-10-06 | 102.21 | 102.46 | 101.38 | 101.88 | 2463143 |
2015-10-07 | 102.44 | 102.88 | 101.70 | 102.80 | 2583923 |
2015-10-08 | 102.53 | 103.88 | 102.38 | 103.69 | 2521034 |
2015-10-09 | 103.80 | 104.06 | 103.43 | 103.83 | 1649477 |
2015-10-12 | 103.85 | 103.95 | 103.51 | 103.85 | 1680112 |
2015-10-13 | 103.29 | 104.17 | 102.99 | 103.09 | 2221030 |
2015-10-14 | 103.05 | 103.44 | 102.38 | 102.56 | 1902908 |
2015-10-15 | 102.92 | 104.12 | 102.63 | 104.11 | 2218205 |
2015-10-16 | 104.37 | 104.54 | 103.85 | 104.51 | 1902066 |
2015-10-19 | 104.30 | 104.67 | 103.97 | 104.63 | 1457904 |
2015-10-20 | 104.39 | 104.91 | 104.19 | 104.51 | 1806066 |
2015-10-21 | 104.71 | 104.86 | 103.59 | 103.69 | 1777795 |
2015-10-22 | 104.28 | 105.43 | 104.12 | 105.21 | 1979172 |
2015-10-23 | 106.13 | 106.47 | 105.67 | 106.31 | 2404344 |
2015-10-26 | 106.26 | 106.30 | 105.85 | 106.06 | 3078292 |
2015-10-27 | 105.83 | 105.94 | 105.26 | 105.71 | 1685997 |
2015-10-28 | 105.94 | 107.12 | 105.62 | 107.10 | 2421690 |
2015-10-29 | 106.72 | 107.18 | 106.68 | 106.94 | 2666889 |
2015-10-30 | 107.14 | 107.28 | 106.50 | 106.53 | 2203173 |
2015-11-02 | 106.78 | 108.00 | 106.68 | 107.93 | 3396368 |
2015-11-03 | 107.71 | 108.57 | 107.55 | 108.20 | 3100772 |
2015-11-04 | 108.51 | 108.53 | 107.57 | 107.94 | 2893622 |
2015-11-05 | 108.04 | 108.23 | 107.21 | 107.82 | 2143958 |
2015-11-06 | 107.57 | 107.85 | 106.92 | 107.84 | 2078927 |
2015-11-09 | 107.90 | 107.90 | 106.20 | 106.76 | 2620785 |
2015-11-10 | 106.46 | 107.04 | 106.29 | 107.00 | 1605411 |
2015-11-11 | 107.27 | 107.27 | 106.53 | 106.54 | 1342225 |
2015-11-12 | 105.97 | 106.16 | 104.95 | 104.95 | 3110403 |
2015-11-13 | 104.76 | 104.88 | 103.81 | 103.84 | 3003691 |
2015-11-16 | 103.80 | 105.36 | 103.69 | 105.35 | 2635433 |
2015-11-17 | 105.51 | 106.09 | 104.97 | 105.22 | 2243298 |
2015-11-18 | 105.58 | 107.00 | 105.54 | 106.90 | 2106094 |
2015-11-19 | 106.91 | 107.08 | 106.62 | 106.76 | 1623479 |
2015-11-20 | 107.23 | 107.60 | 106.98 | 107.22 | 1563642 |
2015-11-23 | 107.23 | 107.59 | 106.88 | 107.11 | 3145011 |
2015-11-24 | 106.57 | 107.59 | 106.31 | 107.39 | 2032854 |
2015-11-25 | 107.51 | 107.66 | 107.25 | 107.47 | 1820310 |
2015-11-27 | 107.59 | 107.76 | 107.22 | 107.63 | 552449 |
2015-11-30 | 107.78 | 107.85 | 107.11 | 107.17 | 3618076 |
2015-12-01 | 107.59 | 108.21 | 107.37 | 108.18 | 2444590 |
2015-12-02 | 108.10 | 108.27 | 106.88 | 107.05 | 2937734 |
2015-12-03 | 107.29 | 107.48 | 105.06 | 105.45 | 3345637 |
2015-12-04 | 105.81 | 107.54 | 105.62 | 107.39 | 4520885 |
2015-12-07 | 107.23 | 107.27 | 106.06 | 106.55 | 3000773 |
2015-12-08 | 105.94 | 106.40 | 105.27 | 105.91 | 3149595 |
2015-12-09 | 105.55 | 106.75 | 104.48 | 105.00 | 4180200 |
2015-12-10 | 105.18 | 106.06 | 104.92 | 105.31 | 3685071 |
2015-12-11 | 104.17 | 104.43 | 103.07 | 103.24 | 5100745 |
2015-12-14 | 103.36 | 103.72 | 102.18 | 103.61 | 7237788 |
2015-12-15 | 104.44 | 105.19 | 104.36 | 104.72 | 2918125 |
2015-12-16 | 105.46 | 106.42 | 104.70 | 106.24 | 5972417 |
2015-12-17 | 106.44 | 106.47 | 104.68 | 104.68 | 4939856 |
2015-12-18 | 104.17 | 104.36 | 102.90 | 102.90 | 4207675 |
2015-12-21 | 103.19 | 103.28 | 102.37 | 103.13 | 3240650 |
2015-12-22 | 103.65 | 104.26 | 103.04 | 104.06 | 2876558 |
2015-12-23 | 104.63 | 105.40 | 104.51 | 105.36 | 3342450 |
2015-12-24 | 105.22 | 105.60 | 105.08 | 105.23 | 1460512 |
2015-12-28 | 104.88 | 105.00 | 104.32 | 105.00 | 3479620 |
2015-12-29 | 105.69 | 106.24 | 105.54 | 106.12 | 2508257 |
2015-12-30 | 105.96 | 106.00 | 105.25 | 105.32 | 2406185 |
2015-12-31 | 104.93 | 105.32 | 104.30 | 104.30 | 3652676 |
2016-01-04 | 102.58 | 102.95 | 101.58 | 102.74 | 6138266 |
2016-01-05 | 102.90 | 103.18 | 102.30 | 102.97 | 3652342 |
2016-01-06 | 101.53 | 102.23 | 100.95 | 101.59 | 3732756 |
2016-01-07 | 99.90 | 100.80 | 98.87 | 99.10 | 9256180 |
2016-01-08 | 99.61 | 99.99 | 97.78 | 97.97 | 7015831 |
2016-01-11 | 98.55 | 98.67 | 96.78 | 97.91 | 6863777 |
2016-01-12 | 98.80 | 99.17 | 97.28 | 98.58 | 4457335 |
2016-01-13 | 99.00 | 99.20 | 95.78 | 96.04 | 6163017 |
2016-01-14 | 96.36 | 98.18 | 95.33 | 97.51 | 5085101 |
2016-01-15 | 95.05 | 95.88 | 94.22 | 95.46 | 8101664 |
2016-01-19 | 96.57 | 96.67 | 94.50 | 95.36 | 7435664 |
2016-01-20 | 94.00 | 95.27 | 91.79 | 94.42 | 13845346 |
2016-01-21 | 94.70 | 95.96 | 93.82 | 94.79 | 7169464 |
2016-01-22 | 96.33 | 96.89 | 95.95 | 96.81 | 3701497 |
2016-01-25 | 96.64 | 96.65 | 95.11 | 95.22 | 4470453 |
2016-01-26 | 95.60 | 96.82 | 95.44 | 96.67 | 3333445 |
2016-01-27 | 96.40 | 97.32 | 95.05 | 95.57 | 5202433 |
2016-01-28 | 96.56 | 96.66 | 95.05 | 95.95 | 4540660 |
2016-01-29 | 96.45 | 98.36 | 96.35 | 98.33 | 5005410 |
2016-02-01 | 97.75 | 98.81 | 97.37 | 98.35 | 3869089 |
2016-02-02 | 97.50 | 97.55 | 96.16 | 96.45 | 3279550 |
2016-02-03 | 97.09 | 97.29 | 94.89 | 97.03 | 5457594 |
2016-02-04 | 96.79 | 97.92 | 96.47 | 97.26 | 3431865 |
2016-02-05 | 96.94 | 97.00 | 94.95 | 95.26 | 3993569 |
2016-02-08 | 94.20 | 94.38 | 92.50 | 93.78 | 6303904 |
2016-02-09 | 92.84 | 94.47 | 92.70 | 93.66 | 4793969 |
2016-02-10 | 94.19 | 95.27 | 93.62 | 93.72 | 3580039 |
2016-02-11 | 92.39 | 93.06 | 91.58 | 92.56 | 7239662 |
2016-02-12 | 93.47 | 94.38 | 93.01 | 94.36 | 2948064 |
2016-02-16 | 95.62 | 96.09 | 94.96 | 96.08 | 3577722 |
2016-02-17 | 96.77 | 97.93 | 96.59 | 97.67 | 3634955 |
2016-02-18 | 97.90 | 97.92 | 97.09 | 97.28 | 2432109 |
2016-02-19 | 96.85 | 97.36 | 96.43 | 97.30 | 2243696 |
2016-02-22 | 98.24 | 98.80 | 98.11 | 98.72 | 2235382 |
2016-02-23 | 98.38 | 98.52 | 97.47 | 97.53 | 3203930 |
2016-02-24 | 96.58 | 98.14 | 95.99 | 98.03 | 3253420 |
2016-02-25 | 98.27 | 99.19 | 97.82 | 99.19 | 4961947 |
2016-02-26 | 99.67 | 99.76 | 98.96 | 99.11 | 3194369 |
2016-02-29 | 99.11 | 99.11 | 98.90 | 98.32 | 2749374 |
2016-03-01 | 99.13 | 100.68 | 98.84 | 100.66 | 2955735 |
2016-03-02 | 100.52 | 101.24 | 100.26 | 101.22 | 3591720 |
2016-03-03 | 101.13 | 101.75 | 100.85 | 101.72 | 2703609 |
2016-03-04 | 101.89 | 102.60 | 101.40 | 102.07 | 2442357 |
2016-03-07 | 101.65 | 102.56 | 101.56 | 102.28 | 2964056 |
2016-03-08 | 101.73 | 101.80 | 100.91 | 101.01 | 3436887 |
2016-03-09 | 101.50 | 101.70 | 100.98 | 101.50 | 2132075 |
2016-03-10 | 101.80 | 102.30 | 100.40 | 101.47 | 3702567 |
2016-03-11 | 101.47 | 101.47 | 101.47 | 103.19 | 3253498 |
2016-03-14 | 102.88 | 103.32 | 102.69 | 103.07 | 2986164 |
2016-03-15 | 103.07 | 103.07 | 103.07 | 102.24 | 1750 |
2016-03-16 | 101.99 | 103.09 | 101.91 | 102.88 | 3473577 |
2016-03-17 | 102.87 | 103.92 | 102.60 | 103.67 | 3472464 |
2016-03-18 | 103.95 | 104.28 | 103.80 | 104.13 | 2942590 |
2016-03-21 | 103.98 | 104.36 | 103.80 | 104.23 | 2539322 |
2016-03-22 | 103.75 | 104.52 | 103.61 | 104.20 | 1962747 |
2016-03-23 | 104.04 | 104.04 | 103.28 | 103.35 | 6087063 |
2016-03-24 | 102.76 | 103.33 | 102.53 | 103.32 | 2173069 |
2016-03-28 | 103.58 | 103.71 | 103.07 | 103.39 | 2103399 |
2016-03-29 | 103.39 | 103.39 | 103.39 | 104.54 | 2925052 |
2016-03-30 | 105.04 | 105.39 | 104.73 | 104.94 | 2258796 |
2016-03-31 | 104.97 | 105.22 | 104.70 | 104.82 | 2230072 |
2016-04-01 | 104.30 | 105.57 | 103.95 | 105.48 | 2996045 |
2016-04-04 | 105.49 | 105.55 | 104.89 | 105.04 | 1847375 |
2016-04-05 | 105.04 | 105.04 | 105.04 | 104.02 | 2572465 |
2016-04-06 | 104.09 | 105.20 | 103.90 | 105.16 | 2571917 |
2016-04-07 | 104.50 | 104.74 | 103.44 | 103.90 | 2135038 |
2016-04-08 | 104.57 | 104.90 | 103.91 | 104.20 | 2337151 |
2016-04-11 | 104.65 | 105.05 | 103.91 | 103.91 | 2276323 |
2016-04-12 | 104.10 | 105.10 | 103.78 | 104.92 | 2358024 |
2016-04-13 | 105.50 | 106.17 | 105.43 | 106.15 | 2864527 |
2016-04-14 | 106.24 | 106.39 | 105.90 | 106.11 | 1666887 |
2016-04-15 | 106.12 | 106.19 | 105.87 | 106.06 | 1622619 |
2016-04-18 | 105.74 | 106.79 | 105.61 | 106.77 | 1767079 |
2016-04-19 | 107.02 | 107.31 | 106.61 | 107.07 | 2103937 |
2016-04-20 | 107.21 | 107.64 | 106.83 | 107.18 | 1958935 |
2016-04-21 | 107.26 | 107.33 | 106.48 | 106.65 | 1675161 |
2016-04-22 | 106.51 | 106.93 | 106.24 | 106.80 | 1893763 |
2016-04-25 | 106.50 | 106.59 | 106.06 | 106.54 | 2088345 |
2016-04-26 | 106.78 | 107.05 | 106.44 | 106.83 | 1747467 |
2016-04-27 | 106.66 | 107.33 | 106.42 | 107.09 | 2268144 |
2016-04-28 | 106.63 | 107.30 | 105.87 | 106.13 | 4834211 |
2016-04-29 | 105.80 | 105.96 | 104.81 | 105.51 | 3067995 |
2016-05-02 | 105.80 | 106.40 | 105.47 | 106.33 | 2546483 |
2016-05-03 | 105.62 | 105.68 | 104.82 | 105.26 | 5172643 |
2016-05-04 | 104.76 | 105.17 | 104.37 | 104.64 | 2579103 |
2016-05-05 | 104.95 | 105.17 | 104.37 | 104.60 | 1616677 |
2016-05-06 | 104.14 | 104.99 | 104.00 | 104.98 | 1759597 |
2016-05-09 | 104.87 | 105.34 | 104.77 | 105.09 | 1747328 |
2016-05-10 | 105.50 | 106.40 | 105.41 | 106.34 | 2400917 |
2016-05-11 | 106.09 | 106.29 | 105.34 | 105.37 | 1531611 |
2016-05-12 | 105.82 | 105.88 | 104.72 | 105.33 | 2469976 |
2016-05-13 | 105.08 | 105.48 | 104.22 | 104.42 | 3754798 |
2016-05-16 | 104.58 | 105.75 | 104.41 | 105.46 | 2069576 |
2016-05-17 | 105.26 | 105.46 | 104.16 | 104.51 | 2792411 |
2016-05-18 | 104.26 | 105.20 | 103.82 | 104.50 | 2798634 |
2016-05-19 | 104.08 | 104.36 | 103.37 | 104.09 | 2616815 |
2016-05-20 | 104.54 | 105.14 | 104.45 | 104.89 | 2005471 |
2016-05-23 | 104.92 | 105.12 | 104.66 | 104.76 | 1662457 |
2016-05-24 | 105.22 | 106.37 | 105.22 | 106.16 | 2409277 |
2016-05-25 | 106.51 | 107.14 | 106.51 | 106.93 | 3267056 |
2016-05-26 | 107.02 | 107.14 | 106.73 | 106.91 | 1803643 |
2016-05-27 | 106.97 | 107.39 | 106.95 | 107.39 | 1691428 |
2016-05-31 | 107.57 | 107.69 | 106.96 | 107.34 | 2570879 |
2016-06-01 | 107.00 | 107.70 | 106.80 | 107.63 | 2679647 |
2016-06-02 | 107.40 | 107.99 | 107.11 | 107.99 | 2112798 |
2016-06-03 | 107.78 | 107.87 | 106.94 | 107.69 | 2502472 |
2016-06-06 | 107.84 | 108.46 | 107.80 | 108.25 | 1782262 |
2016-06-07 | 108.39 | 108.81 | 108.32 | 108.46 | 1271484 |
2016-06-08 | 108.61 | 108.93 | 108.50 | 108.84 | 1286767 |
2016-06-09 | 108.45 | 108.73 | 108.22 | 108.62 | 1743501 |
2016-06-10 | 107.78 | 107.92 | 107.16 | 107.50 | 1666944 |
2016-06-13 | 107.15 | 107.68 | 106.59 | 106.14 | 2378771 |
2016-06-14 | 105.90 | 106.33 | 105.36 | 105.95 | 2170479 |
2016-06-15 | 106.19 | 106.60 | 105.74 | 105.84 | 1841566 |
2016-06-16 | 105.30 | 106.18 | 104.70 | 106.15 | 1884503 |
2016-06-17 | 106.12 | 106.12 | 105.39 | 105.80 | 1713104 |
2016-06-20 | 106.93 | 107.39 | 106.46 | 106.52 | 2403222 |
2016-06-21 | 106.80 | 106.99 | 106.39 | 106.75 | 2248555 |
2016-06-22 | 106.80 | 107.28 | 106.44 | 106.51 | 2002747 |
2016-06-23 | 107.42 | 108.00 | 107.14 | 107.98 | 1622336 |
2016-06-24 | 104.12 | 105.94 | 103.86 | 104.04 | 7370404 |
2016-06-27 | 103.22 | 103.23 | 101.51 | 101.98 | 5218039 |
2016-06-28 | 103.08 | 103.86 | 102.83 | 103.85 | 7569512 |
2016-06-29 | 104.68 | 105.83 | 104.65 | 105.71 | 2635744 |
2016-06-30 | 106.01 | 107.20 | 105.62 | 107.16 | 5552335 |
2016-07-01 | 107.10 | 107.75 | 107.07 | 107.37 | 2938114 |
2016-07-05 | 106.94 | 107.00 | 106.14 | 106.57 | 3019864 |
2016-07-06 | 106.20 | 107.26 | 105.88 | 107.22 | 1767721 |
2016-07-07 | 107.37 | 107.77 | 106.75 | 107.17 | 1669822 |
2016-07-08 | 107.91 | 108.99 | 107.86 | 108.84 | 2362227 |
2016-07-11 | 109.19 | 109.62 | 109.00 | 109.29 | 3868296 |
2016-07-12 | 109.88 | 110.40 | 109.68 | 110.20 | 3222836 |
2016-07-13 | 110.43 | 110.50 | 109.81 | 110.14 | 1485745 |
2016-07-14 | 110.72 | 110.99 | 110.46 | 110.67 | 1561056 |
2016-07-15 | 110.89 | 110.97 | 110.29 | 110.55 | 1385464 |
2016-07-18 | 110.65 | 110.93 | 110.44 | 110.86 | 1360000 |
2016-07-19 | 110.62 | 110.75 | 110.40 | 110.64 | 3154201 |
2016-07-20 | 110.68 | 111.33 | 110.66 | 111.23 | 1135936 |
2016-07-21 | 111.18 | 111.29 | 110.52 | 110.79 | 3393453 |
2016-07-22 | 110.90 | 111.36 | 110.71 | 111.32 | 3546728 |
2016-07-25 | 111.24 | 111.27 | 110.69 | 111.03 | 1394356 |
2016-07-26 | 111.06 | 111.34 | 110.63 | 111.15 | 1432674 |
2016-07-27 | 111.41 | 111.42 | 110.56 | 111.02 | 1977540 |
2016-07-28 | 110.89 | 111.38 | 110.66 | 111.16 | 1945813 |
2016-07-29 | 111.09 | 111.62 | 110.82 | 111.42 | 1638362 |
2016-08-01 | 111.40 | 111.67 | 111.00 | 111.27 | 2093446 |
2016-08-02 | 111.19 | 111.23 | 109.95 | 110.43 | 2473899 |
2016-08-03 | 110.39 | 110.86 | 110.21 | 110.84 | 1353615 |
2016-08-04 | 110.85 | 111.18 | 110.69 | 110.97 | 1113557 |
2016-08-05 | 111.42 | 111.92 | 111.32 | 111.89 | 1379619 |
2016-08-08 | 111.99 | 112.12 | 111.69 | 111.82 | 1238769 |
2016-08-09 | 111.94 | 112.18 | 111.75 | 111.92 | 1032620 |
2016-08-10 | 111.94 | 112.05 | 111.42 | 111.59 | 1259054 |
2016-08-11 | 111.98 | 112.26 | 111.73 | 112.15 | 1378235 |
2016-08-12 | 111.97 | 112.17 | 111.76 | 112.04 | 1542922 |
2016-08-15 | 112.29 | 112.64 | 112.07 | 112.45 | 1442990 |
2016-08-16 | 112.23 | 112.24 | 111.81 | 111.81 | 1229024 |
2016-08-17 | 111.84 | 112.03 | 111.27 | 111.95 | 2791730 |
2016-08-18 | 111.92 | 112.30 | 111.71 | 112.30 | 972068 |
2016-08-19 | 112.00 | 112.23 | 111.73 | 112.14 | 1000647 |
2016-08-22 | 112.04 | 112.25 | 111.77 | 112.17 | 1102386 |
2016-08-23 | 112.48 | 112.78 | 112.44 | 112.47 | 3252632 |
2016-08-24 | 112.43 | 112.46 | 111.59 | 111.84 | 2267784 |
2016-08-25 | 111.70 | 112.07 | 111.55 | 111.77 | 1205186 |
2016-08-26 | 111.87 | 112.55 | 111.05 | 111.54 | 1851082 |
2016-08-29 | 111.72 | 112.33 | 111.70 | 112.15 | 1071153 |
2016-08-30 | 112.16 | 112.30 | 111.66 | 111.97 | 1534640 |
2016-08-31 | 111.88 | 111.90 | 111.20 | 111.65 | 1393758 |
2016-09-01 | 111.77 | 111.89 | 110.97 | 111.71 | 1670927 |
2016-09-02 | 112.19 | 112.51 | 111.92 | 112.28 | 1563214 |
2016-09-06 | 112.46 | 112.62 | 112.02 | 112.60 | 4111656 |
2016-09-07 | 112.54 | 112.75 | 112.29 | 112.75 | 1589960 |
2016-09-08 | 112.57 | 112.67 | 112.26 | 112.46 | 1152485 |
2016-09-09 | 111.72 | 111.73 | 109.65 | 109.66 | 3337356 |
2016-09-12 | 109.19 | 111.40 | 109.05 | 110.65 | 3043671 |
2016-09-13 | 109.95 | 110.01 | 108.57 | 108.92 | 5122124 |
2016-09-14 | 109.05 | 109.71 | 108.61 | 108.93 | 2041603 |
2016-09-15 | 108.86 | 110.25 | 108.74 | 110.05 | 2960402 |
2016-09-16 | 109.75 | 109.77 | 109.22 | 109.61 | 2779419 |
2016-09-19 | 110.19 | 110.50 | 109.52 | 109.77 | 3430165 |
2016-09-20 | 110.29 | 110.33 | 109.69 | 109.72 | 1603490 |
2016-09-21 | 110.11 | 111.08 | 109.71 | 110.98 | 1971782 |
2016-09-22 | 111.63 | 111.92 | 111.53 | 111.79 | 1525436 |
2016-09-23 | 111.59 | 111.68 | 111.11 | 111.15 | 1532059 |
2016-09-26 | 110.64 | 110.87 | 110.21 | 110.27 | 2136802 |
2016-09-27 | 110.23 | 110.95 | 109.99 | 110.90 | 1292748 |
2016-09-28 | 111.06 | 111.60 | 110.46 | 111.55 | 1439934 |
2016-09-29 | 111.48 | 111.62 | 110.17 | 110.46 | 2037346 |
2016-09-30 | 110.97 | 111.71 | 110.75 | 111.33 | 1722614 |
2016-10-03 | 111.09 | 111.23 | 110.63 | 110.99 | 2207599 |
2016-10-04 | 111.12 | 111.22 | 110.10 | 110.49 | 2701120 |
2016-10-05 | 110.78 | 111.22 | 110.59 | 110.92 | 2119016 |
2016-10-06 | 110.75 | 111.09 | 110.39 | 110.96 | 1067725 |
2016-10-07 | 111.15 | 111.23 | 110.06 | 110.54 | 1770625 |
2016-10-10 | 111.10 | 111.44 | 111.00 | 111.14 | 1134961 |
2016-10-11 | 110.94 | 110.95 | 109.24 | 109.66 | 1996992 |
2016-10-12 | 109.78 | 110.13 | 109.46 | 109.79 | 1849474 |
2016-10-13 | 109.01 | 109.72 | 108.48 | 109.40 | 1986165 |
2016-10-14 | 110.00 | 110.32 | 109.36 | 109.37 | 2673997 |
2016-10-17 | 109.38 | 109.54 | 108.94 | 109.06 | 2507712 |
2016-10-18 | 109.92 | 110.03 | 109.50 | 109.70 | 1635215 |
2016-10-19 | 109.94 | 110.25 | 109.62 | 110.05 | 1408238 |
2016-10-20 | 109.90 | 110.17 | 109.42 | 109.84 | 2016977 |
2016-10-21 | 109.41 | 109.90 | 109.20 | 109.80 | 1234425 |
2016-10-24 | 110.39 | 110.60 | 110.13 | 110.35 | 2004855 |
2016-10-25 | 110.25 | 110.33 | 109.79 | 109.88 | 2079087 |
2016-10-26 | 109.47 | 109.97 | 109.26 | 109.55 | 1827448 |
2016-10-27 | 110.00 | 110.00 | 109.08 | 109.18 | 1598109 |
2016-10-28 | 109.11 | 109.56 | 108.47 | 108.82 | 2868068 |
2016-10-31 | 109.05 | 109.21 | 108.81 | 108.89 | 1913647 |
2016-11-01 | 109.10 | 109.19 | 107.39 | 108.08 | 3169752 |
2016-11-02 | 107.87 | 108.08 | 107.11 | 107.33 | 2957396 |
2016-11-03 | 107.42 | 107.63 | 106.71 | 106.86 | 2096498 |
2016-11-04 | 106.89 | 107.51 | 106.69 | 106.79 | 2805438 |
2016-11-07 | 108.41 | 109.17 | 108.21 | 109.15 | 2527683 |
2016-11-08 | 109.01 | 109.99 | 108.73 | 109.62 | 2074192 |
2016-11-09 | 108.77 | 111.33 | 108.50 | 111.00 | 6482023 |
2016-11-10 | 111.59 | 112.13 | 110.48 | 111.37 | 5083515 |
2016-11-11 | 111.00 | 111.51 | 110.69 | 111.41 | 4005183 |
2016-11-14 | 111.78 | 112.05 | 111.29 | 111.70 | 5234135 |
2016-11-15 | 112.04 | 112.60 | 111.76 | 112.57 | 6037248 |
2016-11-16 | 112.37 | 112.53 | 112.14 | 112.41 | 7113854 |
2016-11-17 | 112.53 | 113.04 | 112.35 | 112.98 | 1874960 |
2016-11-18 | 113.05 | 113.12 | 112.67 | 112.77 | 2298224 |
2016-11-21 | 113.12 | 113.63 | 112.87 | 113.62 | 2493871 |
2016-11-22 | 113.88 | 114.04 | 113.44 | 113.95 | 2673635 |
2016-11-23 | 113.72 | 114.12 | 113.49 | 114.11 | 1818707 |
2016-11-25 | 114.35 | 114.55 | 114.21 | 114.55 | 889818 |
2016-11-28 | 114.32 | 114.41 | 113.80 | 113.89 | 1849844 |
2016-11-29 | 113.90 | 114.35 | 113.68 | 114.05 | 1544243 |
2016-11-30 | 114.47 | 114.55 | 113.78 | 113.78 | 4406342 |
2016-12-01 | 114.03 | 114.03 | 113.07 | 113.31 | 2601218 |
2016-12-02 | 113.34 | 113.67 | 113.15 | 113.31 | 1755885 |
2016-12-05 | 113.90 | 114.37 | 113.77 | 114.10 | 3843070 |
2016-12-06 | 114.34 | 114.71 | 114.02 | 114.68 | 2357053 |
2016-12-07 | 114.63 | 116.19 | 114.51 | 116.10 | 3999999 |
2016-12-08 | 116.18 | 116.85 | 115.97 | 116.52 | 2679840 |
2016-12-09 | 116.77 | 117.15 | 116.62 | 117.15 | 2310201 |
2016-12-12 | 117.12 | 117.35 | 116.59 | 116.85 | 4224688 |
2016-12-13 | 117.30 | 117.79 | 117.13 | 117.53 | 4394138 |
2016-12-14 | 117.48 | 117.73 | 116.23 | 116.47 | 3885394 |
2016-12-15 | 116.56 | 117.53 | 116.50 | 116.95 | 3343080 |
2016-12-16 | 117.27 | 117.38 | 116.59 | 116.77 | 1991626 |
2016-12-19 | 116.96 | 117.32 | 116.80 | 116.37 | 2405748 |
2016-12-20 | 116.88 | 116.93 | 116.60 | 116.87 | 2942518 |
2016-12-21 | 116.87 | 116.92 | 116.54 | 116.54 | 2248950 |
2016-12-22 | 116.42 | 116.51 | 115.98 | 116.24 | 3105779 |
2016-12-23 | 116.23 | 116.42 | 116.13 | 116.42 | 2325820 |
2016-12-27 | 116.57 | 116.99 | 116.50 | 116.71 | 3386903 |
2016-12-28 | 116.88 | 116.93 | 115.66 | 115.74 | 2591078 |
2016-12-29 | 115.74 | 116.03 | 115.47 | 115.75 | 1622737 |
2016-12-30 | 116.00 | 116.00 | 114.96 | 115.32 | 2910108 |
2017-01-03 | 116.15 | 116.55 | 115.49 | 116.20 | 2731646 |
2017-01-04 | 116.47 | 117.19 | 116.42 | 117.09 | 3228738 |
2017-01-05 | 116.95 | 117.09 | 116.40 | 116.86 | 2604038 |
2017-01-06 | 117.02 | 117.52 | 116.64 | 117.23 | 2317806 |
2017-01-09 | 117.10 | 117.14 | 116.74 | 116.78 | 2461680 |
2017-01-10 | 116.76 | 117.36 | 116.62 | 116.87 | 2055428 |
2017-01-11 | 116.91 | 117.24 | 116.49 | 117.24 | 2751838 |
2017-01-12 | 117.04 | 117.04 | 116.01 | 116.93 | 2342402 |
2017-01-13 | 116.99 | 117.40 | 116.98 | 117.22 | 2031780 |
2017-01-17 | 116.86 | 117.06 | 116.47 | 116.70 | 2583709 |
2017-01-18 | 116.80 | 117.00 | 116.48 | 116.97 | 1901752 |
2017-01-19 | 117.03 | 117.14 | 116.24 | 116.51 | 1899267 |
2017-01-20 | 116.84 | 117.23 | 116.59 | 116.91 | 2636114 |
2017-01-23 | 116.75 | 116.97 | 116.17 | 116.60 | 1938950 |
2017-01-24 | 116.82 | 117.74 | 116.74 | 117.51 | 2165876 |
2017-01-25 | 118.02 | 118.56 | 117.94 | 118.52 | 2427847 |
2017-01-26 | 118.56 | 118.62 | 118.23 | 118.35 | 2178512 |
2017-01-27 | 118.45 | 118.48 | 118.02 | 118.16 | 1479541 |
2017-01-30 | 117.73 | 117.80 | 116.68 | 117.36 | 3006131 |
2017-01-31 | 117.00 | 117.46 | 116.73 | 117.46 | 3309743 |
2017-02-01 | 117.86 | 118.04 | 117.07 | 117.45 | 2614514 |
2017-02-02 | 117.21 | 117.72 | 117.02 | 117.53 | 1745302 |
2017-02-03 | 117.99 | 118.52 | 117.92 | 118.42 | 1837627 |
2017-02-06 | 118.26 | 118.41 | 117.94 | 118.14 | 1598846 |
2017-02-07 | 118.43 | 118.53 | 117.96 | 118.13 | 3366070 |
2017-02-08 | 117.92 | 118.32 | 117.69 | 118.26 | 1835984 |
2017-02-09 | 118.42 | 119.21 | 118.38 | 119.04 | 1635319 |
2017-02-10 | 119.29 | 119.70 | 119.21 | 119.54 | 1837821 |
2017-02-13 | 119.92 | 120.33 | 119.87 | 120.14 | 1985570 |
2017-02-14 | 120.10 | 120.63 | 119.85 | 120.58 | 2051179 |
2017-02-15 | 120.57 | 121.35 | 120.45 | 121.24 | 1998213 |
2017-02-16 | 121.25 | 121.37 | 120.64 | 121.13 | 2034805 |
2017-02-17 | 120.66 | 121.31 | 120.66 | 121.31 | 1948471 |
2017-02-21 | 121.55 | 122.13 | 121.39 | 122.03 | 2423039 |
2017-02-22 | 121.82 | 122.03 | 121.68 | 121.87 | 1973959 |
2017-02-23 | 122.21 | 122.23 | 121.32 | 121.78 | 2024945 |
2017-02-24 | 121.38 | 121.99 | 121.24 | 121.98 | 2962944 |
2017-02-27 | 121.92 | 122.36 | 121.74 | 122.25 | 2625148 |
2017-02-28 | 122.18 | 122.18 | 121.61 | 121.80 | 2231827 |
2017-03-01 | 122.81 | 123.73 | 122.65 | 123.44 | 2874677 |
2017-03-02 | 123.42 | 123.42 | 122.61 | 122.65 | 2421598 |
2017-03-03 | 122.63 | 122.80 | 122.33 | 122.75 | 1651644 |
2017-03-06 | 122.48 | 122.48 | 121.90 | 122.27 | 1716343 |
2017-03-07 | 122.21 | 122.29 | 121.75 | 121.88 | 1612658 |
2017-03-08 | 121.99 | 122.18 | 121.47 | 121.54 | 2374579 |
2017-03-09 | 121.60 | 121.89 | 121.02 | 121.60 | 3852842 |
2017-03-10 | 122.19 | 122.25 | 121.46 | 122.04 | 2987473 |
2017-03-13 | 122.06 | 122.16 | 121.86 | 122.13 | 2003857 |
2017-03-14 | 121.87 | 121.87 | 121.24 | 121.69 | 2269587 |
2017-03-15 | 121.98 | 123.04 | 121.89 | 122.79 | 1892226 |
2017-03-16 | 122.96 | 123.00 | 122.43 | 122.64 | 2050110 |
2017-03-17 | 122.84 | 122.88 | 122.45 | 122.57 | 1973987 |
2017-03-20 | 122.51 | 122.62 | 122.07 | 122.27 | 3239871 |
2017-03-21 | 122.69 | 122.72 | 120.44 | 120.57 | 3355145 |
2017-03-22 | 120.48 | 120.91 | 120.10 | 120.73 | 2896603 |
2017-03-23 | 120.66 | 121.39 | 120.47 | 120.14 | 2257114 |
2017-03-24 | 120.42 | 120.74 | 119.66 | 120.16 | 2305692 |
2017-03-27 | 119.18 | 120.19 | 118.89 | 120.02 | 2927702 |
2017-03-28 | 119.96 | 121.14 | 119.78 | 120.86 | 2699241 |
2017-03-29 | 120.88 | 121.23 | 120.58 | 121.08 | 3196549 |
2017-03-30 | 121.14 | 121.62 | 120.99 | 121.53 | 2076852 |
2017-03-31 | 121.42 | 121.72 | 121.26 | 121.32 | 1815860 |
2017-04-03 | 121.45 | 121.50 | 120.33 | 121.02 | 3103060 |
2017-04-04 | 120.89 | 121.11 | 120.64 | 121.08 | 2462645 |
2017-04-05 | 121.49 | 122.02 | 120.44 | 120.59 | 3905750 |
2017-04-06 | 120.69 | 121.26 | 120.38 | 120.97 | 2056068 |
2017-04-07 | 120.84 | 121.29 | 120.59 | 120.88 | 1997440 |
2017-04-10 | 121.04 | 121.51 | 120.70 | 121.03 | 1669475 |
2017-04-11 | 120.87 | 121.00 | 120.06 | 120.99 | 2895455 |
2017-04-12 | 120.88 | 120.99 | 120.23 | 120.37 | 1967393 |
2017-04-13 | 120.15 | 120.56 | 119.55 | 119.55 | 2852219 |
2017-04-17 | 119.88 | 120.61 | 119.68 | 120.59 | 3198909 |
2017-04-18 | 120.20 | 120.57 | 119.85 | 120.33 | 1865766 |
2017-04-19 | 120.72 | 120.92 | 120.08 | 120.23 | 1807017 |
2017-04-20 | 120.59 | 121.43 | 120.37 | 121.22 | 1783429 |
2017-04-21 | 121.21 | 121.21 | 120.61 | 120.83 | 2006549 |
2017-04-24 | 122.17 | 122.28 | 121.88 | 122.11 | 2178763 |
2017-04-25 | 122.56 | 123.09 | 122.52 | 122.87 | 2145193 |
2017-04-26 | 122.90 | 123.45 | 122.85 | 122.90 | 3080062 |
2017-04-27 | 123.12 | 123.21 | 122.69 | 123.02 | 1868179 |
2017-04-28 | 123.16 | 123.21 | 122.55 | 122.61 | 1795827 |
2017-05-01 | 122.93 | 123.19 | 122.62 | 122.93 | 1983507 |
2017-05-02 | 123.09 | 123.25 | 122.70 | 122.93 | 1756917 |
2017-05-03 | 122.59 | 122.78 | 122.28 | 122.63 | 3690976 |
2017-05-04 | 122.83 | 122.83 | 122.16 | 122.72 | 1564459 |
2017-05-05 | 122.95 | 123.33 | 122.68 | 123.33 | 2057663 |
2017-05-08 | 123.36 | 123.45 | 122.90 | 123.14 | 2150873 |
2017-05-09 | 123.36 | 123.43 | 122.85 | 123.10 | 1846216 |
2017-05-10 | 123.09 | 123.38 | 122.93 | 123.37 | 1468633 |
2017-05-11 | 123.02 | 123.13 | 122.33 | 123.01 | 1500018 |
2017-05-12 | 122.91 | 122.91 | 122.60 | 122.77 | 1235304 |
2017-05-15 | 123.07 | 123.59 | 123.04 | 123.43 | 3097149 |
2017-05-16 | 123.63 | 123.65 | 123.07 | 123.36 | 2128403 |
2017-05-17 | 122.31 | 122.56 | 121.07 | 121.14 | 3703517 |
2017-05-18 | 120.94 | 122.02 | 120.85 | 121.50 | 2883455 |
2017-05-19 | 121.91 | 122.77 | 121.82 | 122.37 | 2144173 |
2017-05-22 | 122.67 | 123.10 | 122.64 | 123.02 | 1810055 |
2017-05-23 | 123.25 | 123.39 | 122.95 | 123.23 | 1796602 |
2017-05-24 | 123.44 | 123.66 | 123.23 | 123.59 | 1553843 |
2017-05-25 | 123.90 | 124.27 | 123.79 | 124.11 | 1492278 |
2017-05-26 | 124.00 | 124.15 | 123.93 | 124.09 | 1320846 |
2017-05-30 | 123.87 | 124.06 | 123.71 | 123.89 | 1348311 |
2017-05-31 | 124.01 | 124.09 | 123.31 | 123.85 | 2043851 |
2017-06-01 | 124.17 | 125.00 | 123.96 | 125.00 | 1926671 |
2017-06-02 | 125.09 | 125.58 | 124.87 | 125.41 | 2839385 |
2017-06-05 | 125.42 | 125.50 | 125.22 | 125.25 | 1494246 |
2017-06-06 | 124.96 | 125.29 | 124.78 | 124.93 | 2985175 |
2017-06-07 | 125.12 | 125.24 | 124.68 | 125.07 | 1253346 |
2017-06-08 | 125.12 | 125.53 | 124.88 | 125.29 | 1827022 |
2017-06-09 | 125.48 | 126.02 | 124.45 | 125.19 | 2585550 |
2017-06-12 | 125.06 | 125.20 | 124.63 | 125.17 | 1973626 |
2017-06-13 | 125.52 | 125.84 | 125.32 | 125.79 | 1567671 |
2017-06-14 | 126.00 | 126.02 | 125.10 | 125.61 | 2584291 |
2017-06-15 | 124.77 | 125.35 | 124.63 | 125.33 | 2483525 |
2017-06-16 | 125.42 | 125.53 | 124.74 | 125.25 | 2018198 |
2017-06-19 | 125.67 | 126.35 | 125.67 | 126.27 | 1816545 |
2017-06-20 | 126.16 | 126.17 | 125.40 | 124.84 | 1359474 |
2017-06-21 | 125.11 | 125.20 | 124.51 | 124.69 | 3364563 |
2017-06-22 | 124.78 | 125.08 | 124.59 | 124.74 | 1639327 |
2017-06-23 | 124.81 | 125.19 | 124.58 | 125.05 | 1829284 |
2017-06-26 | 125.45 | 125.69 | 124.95 | 125.14 | 2605865 |
2017-06-27 | 125.09 | 125.23 | 124.10 | 124.11 | 2386257 |
2017-06-28 | 124.77 | 125.41 | 124.59 | 125.28 | 2444525 |
2017-06-29 | 125.46 | 125.48 | 123.48 | 124.28 | 2354612 |
2017-06-30 | 124.76 | 124.90 | 124.30 | 124.45 | 1910033 |
2017-07-03 | 124.99 | 125.30 | 124.75 | 124.75 | 1645734 |
2017-07-05 | 124.98 | 125.02 | 124.39 | 124.89 | 2167500 |
2017-07-06 | 124.44 | 124.55 | 123.56 | 123.66 | 1981844 |
2017-07-07 | 123.96 | 124.62 | 123.90 | 124.52 | 1710113 |
2017-07-10 | 124.50 | 124.83 | 124.36 | 124.61 | 1404761 |
2017-07-11 | 124.53 | 124.73 | 123.83 | 124.58 | 1560180 |
2017-07-12 | 125.20 | 125.63 | 125.10 | 125.47 | 1993253 |
2017-07-13 | 125.56 | 125.76 | 125.31 | 125.67 | 1514053 |
2017-07-14 | 125.77 | 126.50 | 125.65 | 126.23 | 1410947 |
2017-07-17 | 126.28 | 126.45 | 126.12 | 126.23 | 1798467 |
2017-07-18 | 126.11 | 126.33 | 125.78 | 126.31 | 2010037 |
2017-07-19 | 126.51 | 127.05 | 126.51 | 127.04 | 1276392 |
2017-07-20 | 127.28 | 127.28 | 126.80 | 127.12 | 1463843 |
2017-07-21 | 126.81 | 126.99 | 126.64 | 126.95 | 1819509 |
2017-07-24 | 126.91 | 127.06 | 126.69 | 126.96 | 4897687 |
2017-07-25 | 127.51 | 127.57 | 127.20 | 127.38 | 1709368 |
2017-07-26 | 127.55 | 127.60 | 127.17 | 127.29 | 1624423 |
2017-07-27 | 127.58 | 127.58 | 126.31 | 127.07 | 1708123 |
2017-07-28 | 126.78 | 126.96 | 126.54 | 126.86 | 1468420 |
2017-07-31 | 127.11 | 127.18 | 126.62 | 126.79 | 1496716 |
2017-08-01 | 127.18 | 127.21 | 126.80 | 127.05 | 1790596 |
2017-08-02 | 127.14 | 127.14 | 126.37 | 126.93 | 2929534 |
2017-08-03 | 126.90 | 126.91 | 126.52 | 126.64 | 2582505 |
2017-08-04 | 127.00 | 127.07 | 126.70 | 126.91 | 972373 |
2017-08-07 | 127.06 | 127.18 | 126.88 | 127.16 | 1114756 |
2017-08-08 | 127.05 | 127.72 | 126.61 | 126.81 | 1360306 |
2017-08-09 | 126.35 | 126.69 | 126.17 | 126.67 | 1679930 |
2017-08-10 | 126.14 | 126.21 | 124.80 | 124.81 | 2455308 |
2017-08-11 | 124.94 | 125.33 | 124.80 | 125.04 | 2039164 |
2017-08-14 | 125.80 | 126.43 | 125.61 | 126.32 | 1467446 |
2017-08-15 | 126.61 | 126.63 | 126.08 | 126.20 | 1523041 |
2017-08-16 | 126.50 | 126.80 | 126.23 | 126.43 | 1379829 |
2017-08-17 | 126.09 | 126.29 | 124.42 | 124.42 | 3440515 |
2017-08-18 | 124.48 | 124.94 | 123.95 | 124.21 | 2836476 |
2017-08-21 | 124.22 | 124.48 | 123.79 | 124.39 | 1627396 |
2017-08-22 | 124.73 | 125.75 | 124.56 | 125.64 | 2090008 |
2017-08-23 | 125.07 | 125.51 | 125.02 | 125.26 | 1268854 |
2017-08-24 | 125.50 | 125.63 | 124.94 | 125.06 | 1381941 |
2017-08-25 | 125.42 | 125.85 | 125.24 | 125.36 | 1158233 |
2017-08-28 | 125.66 | 125.66 | 125.11 | 125.41 | 1788224 |
2017-08-29 | 124.59 | 125.62 | 124.52 | 125.46 | 1312403 |
2017-08-30 | 125.46 | 126.28 | 125.38 | 126.12 | 1730700 |
2017-08-31 | 126.46 | 127.14 | 126.46 | 126.98 | 3384425 |
2017-09-01 | 127.23 | 127.46 | 127.12 | 127.27 | 2122830 |
2017-09-05 | 126.92 | 127.10 | 125.69 | 126.29 | 2318980 |
2017-09-06 | 126.69 | 126.86 | 126.32 | 126.64 | 1449904 |
2017-09-07 | 126.96 | 126.96 | 126.32 | 126.58 | 1218674 |
2017-09-08 | 126.35 | 126.74 | 126.27 | 126.49 | 1206255 |
2017-09-11 | 127.15 | 127.91 | 127.15 | 127.85 | 1346941 |
2017-09-12 | 128.04 | 128.34 | 128.00 | 128.34 | 2264212 |
2017-09-13 | 128.23 | 128.41 | 128.12 | 128.40 | 1692523 |
2017-09-14 | 128.23 | 128.48 | 128.07 | 128.36 | 1493235 |
2017-09-15 | 128.31 | 128.62 | 128.20 | 128.60 | 1531454 |
2017-09-18 | 128.85 | 129.10 | 128.69 | 128.91 | 1792347 |
2017-09-19 | 129.06 | 129.10 | 128.85 | 128.97 | 1241660 |
2017-09-20 | 129.10 | 129.21 | 128.60 | 129.18 | 1729440 |
2017-09-21 | 129.12 | 129.13 | 128.72 | 128.27 | 1730813 |
2017-09-22 | 128.14 | 128.44 | 127.99 | 128.37 | 1601623 |
2017-09-25 | 128.24 | 128.43 | 127.69 | 128.16 | 2185979 |
2017-09-26 | 128.35 | 128.51 | 128.11 | 128.19 | 1851553 |
2017-09-27 | 128.84 | 129.10 | 128.17 | 128.89 | 2374427 |
2017-09-28 | 128.82 | 129.13 | 128.66 | 129.10 | 1484847 |
2017-09-29 | 129.02 | 129.56 | 129.01 | 129.52 | 1720608 |
2017-10-02 | 129.64 | 130.20 | 129.55 | 130.20 | 2678088 |
2017-10-03 | 130.31 | 130.50 | 130.13 | 130.46 | 1825142 |
2017-10-04 | 130.45 | 130.78 | 130.30 | 130.59 | 1495730 |
2017-10-05 | 130.73 | 131.34 | 130.72 | 131.28 | 2387491 |
2017-10-06 | 131.06 | 131.23 | 130.91 | 131.19 | 1635094 |
2017-10-09 | 131.30 | 131.36 | 130.77 | 130.93 | 16193871 |
2017-10-10 | 131.25 | 131.48 | 130.94 | 131.24 | 2915401 |
2017-10-11 | 131.24 | 131.43 | 131.10 | 131.42 | 2012689 |
2017-10-12 | 131.16 | 131.45 | 131.12 | 131.26 | 2171233 |
2017-10-13 | 131.55 | 131.59 | 131.28 | 131.36 | 1544046 |
2017-10-16 | 131.50 | 131.65 | 131.27 | 131.45 | 1789809 |
2017-10-17 | 131.50 | 131.57 | 131.34 | 131.51 | 1340788 |
2017-10-18 | 131.80 | 131.83 | 131.57 | 131.68 | 1471106 |
2017-10-19 | 131.25 | 131.71 | 130.94 | 131.71 | 1942639 |
2017-10-20 | 132.07 | 132.45 | 132.07 | 132.42 | 1751127 |
2017-10-23 | 132.63 | 132.68 | 131.79 | 131.86 | 1755907 |
2017-10-24 | 132.16 | 132.23 | 131.89 | 132.09 | 1574473 |
2017-10-25 | 131.91 | 131.95 | 130.69 | 131.40 | 2186507 |
2017-10-26 | 131.72 | 132.01 | 131.49 | 131.57 | 5396704 |
2017-10-27 | 131.94 | 132.67 | 131.77 | 132.64 | 2672839 |
2017-10-30 | 132.42 | 132.54 | 131.90 | 132.06 | 1689237 |
2017-10-31 | 132.27 | 132.50 | 132.12 | 132.33 | 2378463 |
2017-11-01 | 132.83 | 133.03 | 132.17 | 132.44 | 2275546 |
2017-11-02 | 132.34 | 132.53 | 131.82 | 132.47 | 5097180 |
2017-11-03 | 132.54 | 132.89 | 132.28 | 132.82 | 2677437 |
2017-11-06 | 132.77 | 133.17 | 132.75 | 133.07 | 2017896 |
2017-11-07 | 133.16 | 133.33 | 132.53 | 132.84 | 2527684 |
2017-11-08 | 132.73 | 133.12 | 132.55 | 133.06 | 1267652 |
2017-11-09 | 132.38 | 132.74 | 131.62 | 132.52 | 4320598 |
2017-11-10 | 132.24 | 132.63 | 132.17 | 132.54 | 2042414 |
2017-11-13 | 132.11 | 132.75 | 132.08 | 132.61 | 1876086 |
2017-11-14 | 132.22 | 132.42 | 131.79 | 132.37 | 3776831 |
2017-11-15 | 131.79 | 132.08 | 131.21 | 131.69 | 1772352 |
2017-11-16 | 132.11 | 133.10 | 132.11 | 132.89 | 1730708 |
2017-11-17 | 132.64 | 132.91 | 132.61 | 132.64 | 4850402 |
2017-11-20 | 132.82 | 133.05 | 132.68 | 132.98 | 1805766 |
2017-11-21 | 133.44 | 133.94 | 133.42 | 133.90 | 1956913 |
2017-11-22 | 133.94 | 134.00 | 133.69 | 133.80 | 1295577 |
2017-11-24 | 134.08 | 134.13 | 133.98 | 134.11 | 670545 |
2017-11-27 | 134.12 | 134.29 | 133.87 | 133.97 | 1754740 |
2017-11-28 | 134.25 | 135.36 | 134.14 | 135.30 | 2922948 |
2017-11-29 | 135.46 | 135.79 | 135.02 | 135.30 | 2066469 |
2017-11-30 | 135.88 | 136.92 | 135.78 | 136.34 | 2854394 |
2017-12-01 | 136.28 | 136.50 | 134.04 | 136.07 | 3585673 |
2017-12-04 | 137.04 | 137.38 | 135.88 | 135.89 | 3119361 |
2017-12-05 | 136.09 | 136.33 | 135.23 | 135.33 | 2583328 |
2017-12-06 | 135.11 | 135.46 | 135.00 | 135.23 | 2835638 |
2017-12-07 | 135.14 | 135.94 | 135.08 | 135.77 | 1537680 |
2017-12-08 | 136.27 | 136.52 | 136.07 | 136.48 | 1502610 |
2017-12-11 | 136.50 | 136.83 | 136.48 | 136.80 | 1934509 |
2017-12-12 | 136.98 | 137.25 | 136.81 | 136.95 | 1517177 |
2017-12-13 | 137.03 | 137.43 | 136.91 | 136.97 | 1859155 |
2017-12-14 | 137.22 | 137.24 | 136.27 | 136.33 | 1856193 |
2017-12-15 | 136.95 | 137.83 | 136.87 | 137.55 | 2293033 |
2017-12-18 | 138.26 | 138.68 | 138.26 | 138.50 | 2696332 |
2017-12-19 | 138.72 | 138.72 | 137.90 | 137.94 | 3642122 |
2017-12-20 | 138.50 | 138.55 | 137.68 | 137.25 | 2522466 |
2017-12-21 | 137.62 | 137.93 | 137.39 | 137.57 | 2111216 |
2017-12-22 | 137.64 | 137.86 | 137.19 | 137.52 | 1926229 |
2017-12-26 | 137.34 | 137.52 | 137.29 | 137.41 | 2051626 |
2017-12-27 | 137.58 | 137.72 | 137.34 | 137.46 | 2242570 |
2017-12-28 | 137.79 | 137.81 | 137.51 | 137.76 | 2936469 |
2017-12-29 | 138.08 | 138.10 | 137.15 | 137.25 | 2256486 |
2018-01-02 | 137.75 | 138.23 | 137.44 | 138.22 | 3699677 |
2018-01-03 | 138.39 | 139.10 | 138.30 | 139.02 | 3052284 |
2018-01-04 | 139.42 | 139.81 | 139.35 | 139.55 | 2572445 |
2018-01-05 | 140.02 | 140.44 | 139.72 | 140.37 | 2188628 |
2018-01-08 | 140.31 | 140.77 | 140.10 | 140.69 | 2655542 |
2018-01-09 | 140.92 | 141.31 | 140.71 | 140.95 | 2625547 |
2018-01-10 | 140.57 | 140.85 | 140.07 | 140.73 | 2014899 |
2018-01-11 | 141.00 | 141.92 | 140.97 | 141.92 | 2188037 |
2018-01-12 | 142.08 | 142.85 | 142.00 | 142.75 | 2661773 |
2018-01-16 | 143.53 | 143.82 | 141.71 | 142.12 | 3973396 |
2018-01-17 | 142.72 | 143.64 | 142.25 | 143.43 | 2756401 |
2018-01-18 | 143.42 | 143.58 | 142.90 | 143.18 | 2706146 |
2018-01-19 | 143.49 | 143.93 | 143.19 | 143.92 | 2119076 |
2018-01-22 | 143.84 | 145.06 | 143.84 | 145.06 | 2849859 |
2018-01-23 | 145.10 | 145.57 | 144.92 | 145.42 | 2261308 |
2018-01-24 | 145.85 | 146.11 | 144.63 | 145.28 | 3409464 |
2018-01-25 | 145.84 | 145.84 | 144.87 | 145.34 | 4234596 |
2018-01-26 | 145.82 | 146.87 | 145.63 | 146.86 | 1995947 |
2018-01-29 | 146.58 | 146.82 | 145.82 | 145.90 | 2688224 |
2018-01-30 | 144.74 | 145.15 | 144.15 | 144.38 | 4898220 |
2018-01-31 | 144.94 | 145.24 | 143.79 | 144.43 | 4670400 |
2018-02-01 | 143.98 | 145.02 | 143.84 | 144.37 | 2924847 |
2018-02-02 | 143.51 | 143.68 | 141.24 | 141.30 | 5323550 |
2018-02-05 | 140.21 | 141.40 | 135.15 | 135.74 | 10357428 |
2018-02-06 | 133.26 | 138.24 | 132.50 | 137.96 | 10791175 |
2018-02-07 | 137.83 | 139.56 | 137.35 | 137.35 | 6176267 |
2018-02-08 | 137.53 | 137.80 | 132.35 | 132.41 | 7683298 |
2018-02-09 | 133.90 | 135.21 | 129.84 | 134.23 | 9474028 |
2018-02-12 | 135.35 | 136.85 | 134.23 | 136.02 | 4251913 |
2018-02-13 | 135.34 | 136.70 | 135.01 | 136.45 | 2973177 |
2018-02-14 | 135.62 | 138.55 | 135.57 | 138.36 | 3076820 |
2018-02-15 | 139.33 | 140.05 | 137.95 | 140.05 | 2853211 |
2018-02-16 | 139.68 | 141.23 | 139.67 | 140.11 | 2813489 |
2018-02-20 | 139.56 | 140.44 | 138.82 | 139.27 | 2490012 |
2018-02-21 | 139.45 | 140.96 | 138.61 | 138.62 | 2182218 |
2018-02-22 | 139.19 | 140.09 | 138.38 | 138.71 | 2111956 |
2018-02-23 | 139.45 | 140.86 | 139.14 | 140.86 | 1439896 |
2018-02-26 | 141.50 | 142.41 | 141.04 | 142.34 | 1765701 |
2018-02-27 | 142.41 | 142.86 | 140.55 | 140.55 | 2305363 |
2018-02-28 | 141.18 | 141.40 | 138.97 | 139.00 | 2290851 |
2018-03-01 | 139.07 | 139.88 | 136.40 | 137.35 | 4846702 |
2018-03-02 | 136.28 | 138.51 | 135.83 | 138.24 | 3021296 |
2018-03-05 | 137.55 | 140.15 | 137.50 | 139.80 | 2916936 |
2018-03-06 | 140.36 | 140.61 | 139.32 | 140.31 | 2788017 |
2018-03-07 | 139.05 | 140.61 | 138.97 | 140.43 | 2569511 |
2018-03-08 | 140.83 | 141.03 | 140.11 | 140.96 | 2307547 |
2018-03-09 | 141.79 | 143.30 | 141.55 | 143.30 | 2325327 |
2018-03-12 | 143.49 | 143.85 | 142.96 | 143.22 | 1999165 |
2018-03-13 | 143.86 | 144.14 | 142.01 | 142.33 | 2080807 |
2018-03-14 | 142.90 | 142.99 | 141.35 | 141.61 | 2103406 |
2018-03-15 | 141.96 | 142.22 | 141.11 | 141.42 | 1927886 |
2018-03-16 | 141.58 | 142.19 | 141.58 | 141.66 | 2641396 |
2018-03-19 | 141.16 | 141.40 | 138.86 | 139.84 | 3154271 |
2018-03-20 | 140.00 | 140.42 | 139.66 | 140.05 | 1671966 |
2018-03-21 | 140.05 | 141.24 | 139.78 | 139.36 | 2106651 |
2018-03-22 | 138.15 | 138.61 | 135.85 | 135.95 | 3130574 |
2018-03-23 | 136.13 | 136.65 | 133.03 | 133.10 | 5697042 |
2018-03-26 | 135.09 | 136.73 | 133.76 | 136.61 | 3859790 |
2018-03-27 | 137.18 | 137.31 | 133.43 | 134.19 | 3309854 |
2018-03-28 | 134.36 | 135.19 | 133.23 | 133.88 | 4740435 |
2018-03-29 | 134.49 | 136.59 | 134.16 | 135.72 | 2350389 |
2018-04-02 | 135.29 | 135.57 | 131.26 | 132.63 | 5704090 |
2018-04-03 | 133.35 | 134.54 | 132.35 | 134.28 | 3737634 |
2018-04-04 | 132.19 | 136.10 | 132.10 | 135.79 | 2928175 |
2018-04-05 | 136.65 | 137.23 | 136.11 | 136.74 | 2683636 |
2018-04-06 | 135.73 | 136.54 | 132.92 | 133.87 | 4942619 |
2018-04-09 | 134.72 | 136.30 | 134.16 | 134.32 | 2239413 |
2018-04-10 | 136.00 | 136.97 | 135.46 | 136.50 | 2154435 |
2018-04-11 | 135.67 | 136.83 | 135.40 | 135.87 | 2063805 |
2018-04-12 | 136.73 | 137.53 | 136.51 | 136.97 | 1858713 |
2018-04-13 | 137.72 | 137.75 | 136.01 | 136.58 | 2192597 |
2018-04-16 | 137.54 | 138.15 | 136.97 | 137.72 | 2892553 |
2018-04-17 | 138.73 | 139.53 | 138.43 | 139.17 | 2219864 |
2018-04-18 | 139.54 | 139.85 | 139.09 | 139.36 | 1554589 |
2018-04-19 | 138.98 | 139.18 | 138.02 | 138.60 | 4003952 |
2018-04-20 | 138.56 | 138.67 | 137.03 | 137.50 | 1669640 |
2018-04-23 | 137.78 | 138.16 | 136.81 | 137.45 | 2034128 |
2018-04-24 | 138.10 | 138.19 | 134.86 | 135.80 | 3053646 |
2018-04-25 | 135.77 | 136.25 | 134.61 | 135.95 | 2275355 |
2018-04-26 | 136.52 | 137.68 | 136.25 | 137.24 | 1284584 |
2018-04-27 | 137.54 | 137.74 | 136.80 | 137.33 | 1133874 |
2018-04-30 | 137.69 | 137.99 | 136.25 | 136.33 | 2277079 |
2018-05-01 | 136.04 | 136.60 | 135.12 | 136.54 | 1762742 |
2018-05-02 | 136.46 | 136.97 | 135.54 | 135.75 | 1661568 |
2018-05-03 | 135.19 | 135.80 | 133.66 | 135.38 | 2638020 |
2018-05-04 | 134.97 | 137.56 | 134.64 | 137.13 | 2379386 |
2018-05-07 | 137.65 | 138.31 | 137.38 | 137.73 | 1448023 |
2018-05-08 | 137.59 | 138.01 | 136.98 | 137.78 | 1357374 |
2018-05-09 | 138.20 | 139.27 | 137.90 | 139.08 | 1451742 |
2018-05-10 | 139.51 | 140.54 | 139.44 | 140.29 | 1810308 |
2018-05-11 | 140.41 | 140.87 | 140.05 | 140.57 | 1199363 |
2018-05-14 | 140.94 | 141.30 | 140.39 | 140.64 | 1397024 |
2018-05-15 | 139.95 | 140.11 | 139.34 | 139.79 | 2279744 |
2018-05-16 | 139.85 | 140.76 | 139.85 | 140.47 | 1345969 |
2018-05-17 | 140.38 | 141.04 | 140.02 | 140.51 | 1658539 |
2018-05-18 | 140.36 | 140.51 | 139.97 | 140.20 | 910248 |
2018-05-21 | 141.06 | 141.53 | 140.84 | 141.25 | 1299979 |
2018-05-22 | 141.56 | 141.66 | 140.59 | 140.73 | 1212989 |
2018-05-23 | 140.09 | 141.10 | 140.00 | 141.10 | 1431757 |
2018-05-24 | 140.93 | 141.06 | 139.86 | 140.87 | 1405061 |
2018-05-25 | 140.60 | 140.91 | 140.28 | 140.60 | 1264531 |
2018-05-29 | 139.80 | 140.16 | 138.54 | 139.21 | 2694971 |
2018-05-30 | 139.97 | 141.31 | 139.91 | 141.01 | 1587053 |
2018-05-31 | 140.88 | 140.95 | 139.81 | 140.04 | 1700905 |
2018-06-01 | 140.93 | 141.65 | 140.76 | 141.50 | 1857761 |
2018-06-04 | 141.90 | 142.26 | 141.73 | 142.16 | 1592076 |
2018-06-05 | 142.26 | 142.52 | 141.83 | 142.37 | 2952164 |
2018-06-06 | 142.75 | 143.63 | 142.38 | 143.63 | 3011062 |
2018-06-07 | 143.81 | 144.00 | 142.90 | 143.42 | 1663479 |
2018-06-08 | 143.27 | 143.94 | 143.12 | 143.91 | 1084242 |
2018-06-11 | 144.00 | 144.47 | 143.97 | 144.12 | 1664568 |
2018-06-12 | 144.40 | 144.61 | 144.00 | 144.42 | 1582287 |
2018-06-13 | 144.54 | 144.66 | 143.80 | 143.88 | 1402047 |
2018-06-14 | 144.40 | 144.57 | 143.89 | 144.29 | 1809770 |
2018-06-15 | 143.85 | 144.33 | 143.23 | 144.15 | 3328544 |
2018-06-18 | 143.30 | 144.06 | 143.03 | 143.99 | 1606110 |
2018-06-19 | 142.75 | 143.62 | 142.40 | 143.51 | 1962527 |
2018-06-20 | 143.95 | 144.19 | 143.59 | 143.84 | 1468385 |
2018-06-21 | 143.83 | 143.85 | 142.56 | 142.24 | 1881270 |
2018-06-22 | 143.00 | 143.08 | 142.37 | 142.45 | 1226467 |
2018-06-25 | 141.85 | 141.99 | 139.54 | 140.45 | 4347684 |
2018-06-26 | 140.70 | 141.25 | 140.30 | 140.77 | 2085564 |
2018-06-27 | 141.20 | 141.89 | 139.45 | 139.46 | 2958960 |
2018-06-28 | 139.43 | 140.69 | 138.99 | 140.33 | 2490646 |
2018-06-29 | 140.90 | 141.66 | 140.39 | 140.43 | 1849639 |
2018-07-02 | 139.56 | 140.88 | 139.43 | 140.77 | 2825879 |
2018-07-03 | 141.36 | 141.47 | 140.22 | 140.41 | 1325978 |
2018-07-05 | 141.13 | 141.62 | 140.45 | 141.60 | 2796422 |
2018-07-06 | 141.66 | 143.00 | 141.44 | 142.79 | 1756480 |
2018-07-09 | 143.46 | 144.11 | 143.14 | 144.09 | 2153146 |
2018-07-10 | 144.39 | 144.61 | 144.03 | 144.46 | 1437018 |
2018-07-11 | 143.62 | 144.10 | 143.10 | 143.43 | 2042602 |
2018-07-12 | 144.18 | 144.66 | 143.72 | 144.61 | 1440593 |
2018-07-13 | 144.53 | 144.98 | 144.26 | 144.70 | 1965410 |
2018-07-16 | 144.77 | 144.84 | 144.22 | 144.47 | 1571319 |
2018-07-17 | 144.02 | 145.33 | 144.01 | 145.13 | 1767208 |
2018-07-18 | 145.13 | 145.50 | 144.85 | 145.45 | 1327678 |
2018-07-19 | 145.07 | 145.42 | 144.60 | 145.10 | 2034581 |
2018-07-20 | 145.00 | 145.24 | 144.56 | 144.84 | 1507878 |
2018-07-23 | 144.79 | 145.16 | 144.47 | 145.07 | 1444525 |
2018-07-24 | 145.77 | 146.09 | 144.90 | 145.39 | 2340093 |
2018-07-25 | 145.30 | 146.67 | 145.01 | 146.63 | 2126581 |
2018-07-26 | 146.23 | 146.74 | 146.00 | 146.39 | 2084649 |
2018-07-27 | 146.60 | 146.64 | 144.63 | 145.22 | 2535119 |
2018-07-30 | 145.22 | 145.34 | 144.06 | 144.27 | 5379740 |
2018-07-31 | 144.82 | 145.51 | 144.54 | 145.09 | 2004218 |
2018-08-01 | 145.19 | 145.53 | 144.49 | 144.92 | 1524128 |
2018-08-02 | 144.17 | 145.91 | 144.08 | 145.78 | 1508735 |
2018-08-03 | 145.89 | 146.29 | 145.76 | 146.27 | 1977541 |
2018-08-06 | 146.31 | 147.06 | 146.09 | 146.93 | 1802179 |
2018-08-07 | 147.29 | 147.62 | 147.00 | 147.41 | 2532728 |
2018-08-08 | 147.33 | 147.53 | 146.98 | 147.27 | 1270632 |
2018-08-09 | 147.37 | 147.68 | 147.07 | 147.17 | 1233807 |
2018-08-10 | 146.35 | 146.76 | 145.94 | 146.25 | 1854313 |
2018-08-13 | 146.40 | 146.75 | 145.46 | 145.69 | 1898236 |
2018-08-14 | 146.11 | 146.78 | 145.92 | 146.65 | 1784336 |
2018-08-15 | 145.87 | 146.03 | 144.64 | 145.49 | 2684923 |
2018-08-16 | 146.28 | 147.15 | 146.26 | 146.63 | 1347589 |
2018-08-17 | 146.45 | 147.39 | 146.30 | 147.17 | 2188475 |
2018-08-20 | 147.45 | 147.69 | 147.16 | 147.45 | 5759790 |
2018-08-21 | 147.78 | 148.51 | 147.78 | 148.00 | 2090866 |
2018-08-22 | 147.79 | 148.29 | 147.71 | 148.05 | 1169609 |
2018-08-23 | 147.90 | 148.37 | 147.58 | 147.76 | 1351215 |
2018-08-24 | 148.15 | 148.76 | 148.10 | 148.68 | 1712840 |
2018-08-27 | 149.32 | 149.87 | 149.10 | 149.75 | 2126027 |
2018-08-28 | 150.10 | 150.20 | 149.53 | 149.84 | 3015535 |
2018-08-29 | 149.96 | 150.77 | 149.82 | 150.63 | 2688570 |
2018-08-30 | 150.31 | 150.60 | 149.67 | 150.01 | 2150500 |
2018-08-31 | 149.81 | 150.28 | 149.59 | 150.07 | 2537512 |
2018-09-04 | 149.89 | 150.10 | 149.22 | 149.86 | 2342718 |
2018-09-05 | 149.66 | 149.69 | 148.71 | 149.37 | 2772163 |
2018-09-06 | 149.46 | 149.69 | 148.36 | 148.92 | 2592428 |
2018-09-07 | 148.37 | 149.17 | 148.13 | 148.58 | 2334576 |
2018-09-10 | 149.20 | 149.33 | 148.79 | 148.90 | 2156343 |
2018-09-11 | 148.55 | 149.62 | 148.33 | 149.40 | 2575399 |
2018-09-12 | 149.31 | 149.64 | 148.79 | 149.41 | 2181426 |
2018-09-13 | 149.97 | 150.33 | 149.75 | 150.16 | 1906001 |
2018-09-14 | 150.28 | 150.48 | 149.79 | 150.28 | 1363920 |
2018-09-17 | 150.24 | 150.28 | 149.19 | 149.33 | 1661949 |
2018-09-18 | 149.43 | 150.44 | 149.40 | 150.13 | 1665536 |
2018-09-19 | 150.12 | 150.48 | 150.01 | 150.15 | 1809967 |
2018-09-20 | 150.83 | 151.47 | 150.52 | 151.31 | 1714284 |
2018-09-21 | 151.82 | 151.84 | 151.05 | 151.16 | 1986111 |
2018-09-24 | 150.87 | 150.93 | 150.27 | 150.61 | 1668813 |
2018-09-25 | 150.89 | 151.08 | 150.42 | 150.53 | 2318989 |
2018-09-26 | 150.61 | 151.29 | 149.79 | 149.95 | 4903522 |
2018-09-27 | 150.24 | 150.95 | 150.08 | 149.58 | 1808332 |
2018-09-28 | 149.28 | 149.99 | 149.23 | 149.65 | 1797156 |
2018-10-01 | 150.42 | 150.77 | 149.52 | 149.88 | 2719182 |
2018-10-02 | 149.86 | 150.10 | 149.43 | 149.66 | 2159458 |
2018-10-03 | 150.26 | 150.49 | 149.65 | 149.86 | 2564328 |
2018-10-04 | 149.58 | 149.61 | 147.71 | 148.59 | 3220964 |
2018-10-05 | 148.62 | 148.95 | 146.73 | 147.63 | 3198024 |
2018-10-08 | 147.28 | 147.76 | 146.36 | 147.52 | 2515629 |
2018-10-09 | 147.25 | 148.02 | 147.02 | 147.26 | 3690610 |
2018-10-10 | 146.93 | 146.95 | 142.41 | 142.57 | 6890284 |
2018-10-11 | 142.02 | 142.97 | 138.75 | 139.53 | 11707878 |
2018-10-12 | 142.00 | 142.32 | 139.49 | 141.37 | 7981221 |
2018-10-15 | 141.16 | 141.98 | 140.50 | 140.74 | 3386416 |
2018-10-16 | 141.75 | 144.06 | 141.36 | 143.84 | 3990411 |
2018-10-17 | 143.91 | 144.15 | 142.33 | 143.80 | 3148305 |
2018-10-18 | 143.31 | 143.61 | 141.00 | 141.72 | 3783811 |
2018-10-19 | 142.14 | 143.07 | 141.01 | 141.35 | 2997909 |
2018-10-22 | 141.73 | 141.94 | 140.42 | 140.79 | 3220566 |
2018-10-23 | 138.69 | 140.67 | 137.46 | 139.96 | 4981584 |
2018-10-24 | 139.89 | 140.09 | 135.40 | 135.61 | 6013670 |
2018-10-25 | 136.63 | 138.96 | 136.17 | 138.16 | 4885982 |
2018-10-26 | 136.12 | 137.53 | 134.17 | 135.77 | 6623856 |
2018-10-29 | 137.51 | 138.33 | 133.07 | 135.02 | 5167312 |
2018-10-30 | 134.96 | 137.29 | 134.61 | 137.13 | 3675607 |
2018-10-31 | 138.60 | 139.84 | 138.37 | 138.56 | 4034663 |
2018-11-01 | 139.04 | 140.37 | 138.52 | 140.13 | 3713883 |
2018-11-02 | 140.93 | 141.20 | 138.39 | 139.56 | 3171400 |
2018-11-05 | 139.80 | 140.52 | 139.19 | 140.24 | 3140186 |
2018-11-06 | 140.19 | 141.11 | 140.17 | 141.04 | 2029999 |
2018-11-07 | 142.30 | 144.00 | 141.97 | 143.92 | 2781209 |
2018-11-08 | 143.55 | 144.06 | 142.98 | 143.64 | 1874791 |
2018-11-09 | 142.91 | 142.96 | 141.29 | 142.17 | 2226884 |
2018-11-12 | 141.79 | 141.97 | 139.18 | 139.44 | 3530714 |
2018-11-13 | 139.77 | 140.92 | 138.82 | 139.24 | 2290533 |
2018-11-14 | 140.34 | 140.57 | 137.38 | 138.22 | 2766049 |
2018-11-15 | 137.55 | 140.01 | 137.73 | 139.78 | 2617456 |
2018-11-16 | 139.07 | 140.57 | 138.82 | 140.08 | 2272315 |
2018-11-19 | 139.83 | 139.93 | 137.17 | 137.65 | 3481785 |
2018-11-20 | 135.73 | 136.62 | 134.64 | 135.20 | 4627286 |
2018-11-21 | 136.00 | 136.89 | 135.75 | 135.86 | 4151435 |
2018-11-23 | 134.92 | 135.92 | 134.73 | 135.13 | 1300011 |
2018-11-26 | 136.48 | 137.28 | 136.18 | 137.23 | 4699685 |
2018-11-27 | 136.65 | 137.42 | 136.27 | 137.40 | 2860130 |
2018-11-28 | 138.03 | 140.60 | 137.42 | 140.60 | 6061227 |
2018-11-29 | 140.19 | 141.16 | 139.48 | 140.34 | 2895020 |
2018-11-30 | 140.24 | 141.51 | 140.07 | 141.35 | 2142095 |
2018-12-03 | 143.60 | 144.00 | 142.03 | 143.00 | 3655543 |
2018-12-04 | 142.64 | 142.82 | 138.10 | 138.33 | 3917715 |
2018-12-06 | 136.15 | 138.16 | 134.35 | 138.16 | 6542944 |
2018-12-07 | 137.94 | 138.87 | 134.43 | 134.90 | 4986861 |
2018-12-10 | 134.81 | 135.60 | 132.45 | 135.05 | 5046755 |
2018-12-11 | 136.86 | 137.02 | 134.23 | 135.02 | 3459208 |
2018-12-12 | 136.72 | 137.51 | 135.75 | 135.79 | 3720085 |
2018-12-13 | 136.24 | 136.69 | 134.89 | 135.46 | 3298447 |
2018-12-14 | 134.26 | 134.92 | 132.76 | 133.12 | 4503463 |
2018-12-17 | 132.54 | 133.16 | 129.47 | 130.28 | 7193148 |
2018-12-18 | 131.26 | 131.74 | 129.36 | 130.24 | 8065590 |
2018-12-19 | 130.28 | 132.39 | 127.30 | 128.24 | 8010824 |
2018-12-20 | 127.51 | 128.38 | 124.80 | 126.17 | 13120148 |
2018-12-21 | 126.51 | 127.97 | 123.12 | 122.76 | 13605032 |
2018-12-24 | 121.90 | 122.54 | 119.67 | 119.70 | 14488502 |
2018-12-26 | 120.34 | 125.52 | 119.35 | 125.46 | 12512324 |
2018-12-27 | 123.76 | 126.59 | 121.91 | 126.59 | 16128459 |
2018-12-28 | 127.50 | 128.31 | 125.73 | 126.43 | 11668682 |
2018-12-31 | 127.38 | 127.73 | 126.28 | 127.63 | 9414804 |
2019-01-02 | 125.75 | 128.16 | 125.34 | 127.73 | 5093162 |
2019-01-03 | 126.91 | 126.91 | 124.57 | 124.77 | 5253273 |
2019-01-04 | 126.48 | 129.37 | 126.32 | 128.90 | 4776991 |
2019-01-07 | 129.19 | 131.04 | 128.81 | 130.20 | 4485145 |
2019-01-08 | 131.45 | 131.73 | 130.05 | 131.54 | 3949427 |
2019-01-09 | 132.02 | 132.67 | 131.36 | 132.16 | 6405370 |
2019-01-10 | 131.44 | 132.89 | 131.00 | 132.81 | 2685675 |
2019-01-11 | 132.13 | 132.86 | 131.85 | 132.84 | 3033939 |
2019-01-14 | 131.79 | 132.49 | 131.56 | 132.00 | 2479452 |
2019-01-15 | 132.19 | 133.56 | 132.05 | 133.44 | 4542135 |
2019-01-16 | 133.67 | 134.33 | 133.61 | 133.82 | 2963158 |
2019-01-17 | 133.40 | 135.40 | 133.16 | 134.90 | 4401077 |
2019-01-18 | 135.89 | 136.94 | 135.45 | 136.65 | 4224885 |
2019-01-22 | 135.89 | 135.92 | 133.89 | 134.78 | 5037882 |
2019-01-23 | 135.38 | 135.77 | 133.60 | 134.92 | 3934222 |
2019-01-24 | 134.93 | 135.47 | 134.46 | 135.20 | 3785480 |
2019-01-25 | 136.23 | 136.82 | 136.03 | 136.47 | 2987329 |
2019-01-28 | 135.24 | 135.52 | 134.48 | 135.47 | 4371642 |
2019-01-29 | 135.62 | 135.87 | 134.84 | 135.28 | 2975051 |
2019-01-30 | 136.15 | 137.81 | 135.62 | 137.32 | 3060684 |
2019-01-31 | 137.27 | 138.77 | 137.24 | 138.53 | 3932952 |
2019-02-01 | 138.70 | 139.20 | 138.25 | 138.73 | 3225350 |
2019-02-04 | 138.76 | 139.75 | 138.36 | 139.72 | 4938202 |
2019-02-05 | 139.95 | 140.45 | 139.66 | 140.30 | 2759102 |
2019-02-06 | 140.15 | 140.40 | 139.65 | 140.16 | 2945194 |
2019-02-07 | 139.18 | 139.49 | 137.12 | 138.83 | 5097572 |
2019-02-08 | 138.14 | 138.99 | 137.66 | 138.97 | 2105845 |
2019-02-11 | 139.40 | 139.55 | 138.89 | 139.26 | 2337166 |
2019-02-12 | 140.12 | 141.18 | 140.06 | 141.00 | 3312319 |
2019-02-13 | 141.45 | 141.88 | 141.14 | 141.44 | 2369412 |
2019-02-14 | 140.86 | 141.81 | 140.39 | 141.19 | 2731593 |
2019-02-15 | 142.16 | 142.77 | 141.91 | 142.74 | 2537630 |
2019-02-19 | 142.41 | 143.39 | 142.34 | 143.02 | 2469874 |
2019-02-20 | 143.05 | 143.53 | 142.74 | 143.32 | 2357401 |
2019-02-21 | 143.06 | 143.14 | 142.25 | 142.83 | 3685264 |
2019-02-22 | 143.20 | 143.84 | 143.03 | 143.77 | 1838422 |
2019-02-25 | 144.56 | 144.88 | 143.90 | 143.98 | 3919989 |
2019-02-26 | 143.75 | 144.23 | 143.59 | 143.71 | 2155194 |
2019-02-27 | 143.39 | 143.97 | 142.88 | 143.76 | 2046803 |
2019-02-28 | 143.65 | 143.90 | 143.32 | 143.46 | 2275205 |
2019-03-01 | 144.38 | 144.60 | 143.50 | 144.42 | 2985134 |
2019-03-04 | 145.00 | 145.03 | 142.42 | 143.75 | 3555436 |
2019-03-05 | 143.81 | 143.90 | 143.18 | 143.48 | 2838008 |
2019-03-06 | 143.52 | 143.55 | 142.23 | 142.39 | 2139572 |
2019-03-07 | 142.16 | 142.25 | 140.76 | 141.28 | 2851774 |
2019-03-08 | 140.13 | 141.03 | 139.92 | 140.99 | 2327960 |
2019-03-11 | 141.39 | 143.11 | 141.36 | 143.06 | 1910401 |
2019-03-12 | 143.33 | 143.84 | 143.23 | 143.54 | 1966086 |
2019-03-13 | 143.96 | 144.95 | 143.94 | 144.46 | 2013751 |
2019-03-14 | 144.46 | 144.64 | 144.05 | 144.34 | 1493994 |
2019-03-15 | 144.62 | 145.48 | 144.55 | 145.01 | 2324306 |
2019-03-18 | 145.10 | 145.76 | 144.95 | 145.55 | 2489764 |
2019-03-19 | 146.12 | 146.47 | 144.99 | 145.52 | 6104611 |
2019-03-20 | 145.32 | 145.99 | 144.25 | 144.92 | 2900905 |
2019-03-21 | 144.48 | 146.84 | 144.36 | 146.62 | 2949723 |
2019-03-22 | 145.84 | 146.07 | 143.50 | 142.78 | 5150985 |
2019-03-25 | 142.58 | 143.31 | 141.90 | 142.69 | 3676498 |
2019-03-26 | 143.70 | 144.38 | 143.01 | 143.79 | 2861396 |
2019-03-27 | 143.84 | 144.15 | 142.15 | 143.13 | 3402785 |
2019-03-28 | 143.46 | 143.98 | 142.83 | 143.76 | 2654778 |
2019-03-29 | 144.61 | 144.79 | 144.03 | 144.71 | 3614659 |
2019-04-01 | 145.76 | 146.48 | 145.59 | 146.39 | 3666802 |
2019-04-02 | 146.42 | 146.50 | 145.87 | 146.38 | 4292798 |
2019-04-03 | 147.08 | 147.34 | 146.32 | 146.73 | 2404449 |
2019-04-04 | 146.84 | 147.15 | 146.35 | 147.04 | 2248427 |
2019-04-05 | 147.39 | 147.83 | 147.26 | 147.78 | 1744467 |
2019-04-08 | 147.54 | 147.93 | 147.11 | 147.91 | 2130517 |
2019-04-09 | 147.32 | 147.48 | 146.71 | 147.02 | 2150772 |
2019-04-10 | 147.24 | 147.72 | 147.07 | 147.70 | 2019021 |
2019-04-11 | 147.94 | 147.96 | 147.34 | 147.69 | 1794589 |
2019-04-12 | 148.55 | 148.80 | 148.13 | 148.68 | 2612084 |
2019-04-15 | 148.75 | 148.80 | 148.06 | 148.56 | 2083038 |
2019-04-16 | 149.00 | 149.06 | 148.24 | 148.60 | 2953275 |
2019-04-17 | 149.20 | 149.22 | 147.77 | 148.05 | 2983878 |
2019-04-18 | 148.40 | 148.40 | 147.51 | 148.27 | 2457090 |
2019-04-22 | 147.95 | 148.41 | 147.77 | 148.31 | 2148667 |
2019-04-23 | 148.55 | 149.92 | 148.45 | 149.80 | 2344183 |
2019-04-24 | 149.78 | 150.05 | 149.47 | 149.60 | 1924756 |
2019-04-25 | 149.54 | 149.69 | 148.60 | 149.35 | 2428605 |
2019-04-26 | 149.41 | 150.16 | 148.99 | 150.16 | 2184506 |
2019-04-29 | 150.22 | 150.69 | 150.13 | 150.38 | 2461877 |
2019-04-30 | 150.28 | 150.60 | 149.30 | 150.39 | 2224568 |
2019-05-01 | 150.80 | 150.87 | 149.24 | 149.27 | 3761540 |
2019-05-02 | 149.15 | 149.74 | 148.06 | 149.02 | 2537824 |
2019-05-03 | 149.80 | 150.70 | 149.70 | 150.63 | 2147145 |
2019-05-06 | 148.19 | 150.34 | 148.02 | 150.15 | 2635339 |
2019-05-07 | 148.84 | 149.09 | 146.43 | 147.56 | 4385772 |
2019-05-08 | 147.35 | 148.24 | 147.01 | 147.32 | 2492088 |
2019-05-09 | 146.06 | 147.18 | 145.06 | 146.85 | 2768002 |
2019-05-10 | 146.33 | 147.96 | 144.65 | 147.53 | 3175474 |
2019-05-13 | 144.70 | 145.15 | 143.25 | 143.80 | 4242118 |
2019-05-14 | 144.28 | 145.91 | 144.14 | 145.10 | 3090493 |
2019-05-15 | 144.23 | 146.27 | 144.05 | 145.96 | 2072281 |
2019-05-16 | 146.33 | 148.03 | 146.29 | 147.28 | 2319528 |
2019-05-17 | 146.06 | 147.64 | 146.01 | 146.24 | 1923948 |
2019-05-20 | 145.26 | 145.92 | 144.78 | 145.20 | 1669331 |
2019-05-21 | 146.11 | 146.81 | 146.04 | 146.62 | 1438804 |
2019-05-22 | 146.06 | 146.57 | 145.77 | 146.09 | 1539829 |
2019-05-23 | 144.83 | 144.85 | 143.38 | 144.23 | 2701356 |
2019-05-24 | 144.96 | 145.23 | 144.16 | 144.58 | 1381924 |
2019-05-28 | 144.82 | 145.28 | 143.25 | 143.31 | 3866068 |
2019-05-29 | 142.62 | 142.80 | 141.44 | 142.33 | 2955070 |
2019-05-30 | 142.69 | 143.17 | 141.95 | 142.61 | 2621700 |
2019-05-31 | 141.11 | 141.59 | 140.60 | 140.69 | 2836563 |
2019-06-03 | 140.69 | 141.38 | 139.62 | 140.41 | 4765473 |
2019-06-04 | 141.73 | 143.61 | 141.47 | 143.56 | 2767665 |
2019-06-05 | 144.39 | 144.82 | 143.27 | 144.66 | 5059723 |
2019-06-06 | 144.82 | 145.85 | 144.35 | 145.47 | 2795552 |
2019-06-07 | 146.06 | 147.45 | 145.98 | 146.79 | 1668251 |
2019-06-10 | 147.73 | 148.57 | 147.54 | 147.61 | 2260005 |
2019-06-11 | 148.62 | 148.83 | 147.08 | 147.47 | 1724530 |
2019-06-12 | 147.35 | 147.64 | 146.93 | 147.27 | 1729920 |
2019-06-13 | 147.79 | 148.09 | 147.43 | 147.95 | 1726623 |
2019-06-14 | 147.80 | 147.99 | 147.27 | 147.08 | 1401000 |
2019-06-17 | 147.28 | 147.67 | 147.14 | 147.19 | 2506104 |
2019-06-18 | 148.20 | 149.47 | 148.07 | 148.80 | 2261097 |
2019-06-19 | 148.91 | 149.49 | 148.39 | 149.31 | 4049930 |
2019-06-20 | 150.73 | 150.85 | 149.45 | 150.68 | 2968296 |
2019-06-21 | 150.40 | 150.94 | 150.04 | 150.70 | 2414269 |
2019-06-24 | 150.33 | 150.47 | 149.71 | 149.86 | 1977281 |
2019-06-25 | 149.87 | 149.90 | 148.30 | 148.44 | 2309499 |
2019-06-26 | 148.86 | 149.19 | 148.13 | 148.16 | 1904009 |
2019-06-27 | 148.66 | 149.20 | 148.56 | 149.05 | 2392246 |
2019-06-28 | 149.51 | 150.17 | 149.31 | 150.09 | 2589603 |
2019-07-01 | 151.85 | 151.92 | 150.51 | 151.15 | 3968482 |
2019-07-02 | 151.12 | 151.50 | 150.66 | 151.50 | 2705428 |
2019-07-03 | 151.87 | 152.66 | 151.75 | 152.64 | 2286751 |
2019-07-05 | 152.01 | 152.62 | 151.26 | 152.55 | 2446292 |
2019-07-08 | 151.87 | 152.03 | 151.37 | 151.73 | 2611289 |
2019-07-09 | 151.02 | 152.09 | 151.02 | 152.00 | 3177994 |
2019-07-10 | 152.59 | 153.13 | 152.12 | 152.62 | 1852587 |
2019-07-11 | 152.94 | 153.03 | 152.24 | 152.83 | 2641034 |
2019-07-12 | 153.10 | 153.64 | 152.99 | 153.61 | 1656068 |
2019-07-15 | 153.83 | 153.83 | 153.27 | 153.51 | 2155042 |
2019-07-16 | 153.50 | 153.67 | 152.95 | 153.12 | 1778589 |
2019-07-17 | 153.10 | 153.17 | 152.11 | 152.11 | 2575536 |
2019-07-18 | 151.87 | 152.84 | 151.59 | 152.67 | 1468557 |
2019-07-19 | 153.21 | 153.28 | 151.74 | 151.80 | 1487931 |
2019-07-22 | 152.06 | 152.40 | 151.76 | 152.16 | 1510363 |
2019-07-23 | 152.78 | 153.20 | 152.30 | 153.18 | 1643752 |
2019-07-24 | 152.76 | 154.15 | 152.76 | 154.12 | 2169091 |
2019-07-25 | 153.94 | 153.95 | 152.89 | 153.30 | 2045988 |
2019-07-26 | 153.65 | 154.51 | 153.61 | 154.41 | 1721689 |
2019-07-29 | 154.35 | 154.38 | 153.63 | 154.04 | 1587719 |
2019-07-30 | 153.19 | 154.00 | 152.96 | 153.89 | 1970511 |
2019-07-31 | 153.91 | 154.11 | 151.07 | 152.21 | 2512001 |
2019-08-01 | 152.29 | 153.85 | 150.26 | 150.80 | 3901538 |
2019-08-02 | 150.30 | 150.41 | 148.58 | 149.58 | 7062278 |
2019-08-05 | 147.18 | 147.25 | 143.87 | 145.14 | 5701779 |
2019-08-06 | 146.19 | 147.08 | 145.21 | 147.03 | 3408406 |
2019-08-07 | 145.30 | 147.53 | 144.18 | 147.19 | 3195935 |
2019-08-08 | 147.98 | 150.02 | 147.70 | 149.99 | 4143169 |
2019-08-09 | 149.56 | 149.79 | 148.02 | 148.92 | 2350082 |
2019-08-12 | 148.12 | 148.26 | 146.55 | 147.08 | 2658622 |
2019-08-13 | 146.89 | 150.08 | 146.53 | 149.18 | 2721561 |
2019-08-14 | 146.95 | 147.20 | 144.78 | 144.87 | 3938765 |
2019-08-15 | 145.31 | 145.66 | 144.05 | 145.14 | 3592092 |
2019-08-16 | 146.08 | 147.60 | 146.00 | 147.34 | 3659567 |
2019-08-19 | 149.09 | 149.48 | 148.63 | 149.09 | 2875419 |
2019-08-20 | 148.81 | 149.03 | 147.90 | 147.95 | 1739215 |
2019-08-21 | 149.16 | 149.40 | 148.82 | 149.20 | 1440705 |
2019-08-22 | 149.61 | 149.90 | 148.13 | 149.07 | 1730745 |
2019-08-23 | 148.41 | 149.30 | 144.64 | 145.31 | 3809068 |
2019-08-26 | 146.53 | 146.88 | 145.66 | 146.78 | 3623623 |
2019-08-27 | 147.64 | 147.83 | 145.68 | 146.10 | 1986677 |
2019-08-28 | 145.69 | 147.24 | 145.31 | 147.14 | 1981150 |
2019-08-29 | 148.59 | 149.38 | 148.10 | 149.09 | 2576181 |
2019-08-30 | 149.88 | 149.89 | 148.44 | 149.04 | 2268779 |
2019-09-03 | 147.99 | 148.55 | 147.37 | 148.07 | 4307855 |
2019-09-04 | 149.30 | 149.65 | 148.82 | 149.65 | 2071883 |
2019-09-05 | 151.00 | 152.11 | 150.75 | 151.65 | 2991865 |
2019-09-06 | 151.81 | 152.06 | 151.40 | 151.68 | 1568717 |
2019-09-09 | 152.22 | 152.27 | 151.15 | 151.77 | 2575630 |
2019-09-10 | 151.36 | 151.92 | 150.63 | 151.92 | 3435179 |
2019-09-11 | 152.09 | 153.17 | 151.70 | 153.16 | 3848134 |
2019-09-12 | 153.63 | 154.13 | 153.05 | 153.62 | 3486754 |
2019-09-13 | 153.87 | 154.08 | 153.28 | 153.47 | 3002677 |
2019-09-16 | 152.22 | 152.69 | 152.04 | 152.46 | 1690960 |
2019-09-17 | 152.35 | 152.87 | 152.00 | 152.83 | 2104805 |
2019-09-18 | 152.65 | 152.84 | 151.35 | 152.81 | 1717104 |
2019-09-19 | 153.13 | 153.61 | 152.55 | 152.71 | 2063229 |
2019-09-20 | 153.00 | 153.23 | 151.60 | 152.04 | 2106618 |
2019-09-23 | 151.71 | 152.46 | 151.57 | 152.12 | 2052005 |
2019-09-24 | 152.60 | 152.81 | 150.20 | 150.71 | 4236036 |
2019-09-25 | 150.73 | 151.91 | 149.92 | 151.66 | 6144372 |
2019-09-26 | 151.66 | 151.66 | 150.47 | 151.20 | 1723819 |
2019-09-27 | 151.64 | 151.71 | 149.44 | 150.30 | 1940213 |
2019-09-30 | 150.65 | 151.37 | 150.55 | 151.00 | 1703267 |
2019-10-01 | 151.50 | 151.88 | 148.92 | 149.03 | 2823598 |
2019-10-02 | 148.18 | 148.24 | 145.82 | 146.61 | 3812355 |
2019-10-03 | 146.48 | 147.80 | 144.90 | 147.80 | 4380756 |
2019-10-04 | 148.36 | 149.81 | 148.04 | 149.73 | 2510543 |
2019-10-07 | 149.38 | 150.19 | 148.89 | 149.14 | 2237477 |
2019-10-08 | 148.04 | 148.36 | 146.71 | 146.73 | 2215017 |
2019-10-09 | 147.85 | 148.59 | 147.52 | 148.08 | 3295815 |
2019-10-10 | 148.00 | 149.50 | 147.99 | 149.03 | 3513663 |
2019-10-11 | 150.51 | 151.90 | 150.47 | 150.63 | 3378040 |
2019-10-14 | 150.52 | 150.75 | 150.25 | 150.49 | 1213672 |
2019-10-15 | 151.03 | 152.33 | 150.92 | 151.97 | 2153431 |
2019-10-16 | 151.64 | 152.05 | 151.37 | 151.69 | 1596363 |
2019-10-17 | 152.33 | 152.64 | 151.84 | 152.19 | 1640487 |
2019-10-18 | 151.94 | 152.20 | 150.90 | 151.58 | 1720382 |
2019-10-21 | 152.35 | 152.69 | 152.06 | 152.57 | 1710244 |
2019-10-22 | 152.93 | 153.01 | 152.04 | 152.11 | 1713238 |
2019-10-23 | 151.97 | 152.49 | 151.77 | 152.42 | 1804395 |
2019-10-24 | 153.01 | 153.08 | 152.28 | 152.84 | 1582511 |
2019-10-25 | 152.49 | 153.76 | 152.42 | 153.45 | 2462686 |
2019-10-28 | 154.12 | 154.66 | 154.00 | 154.38 | 2725834 |
2019-10-29 | 154.23 | 154.80 | 154.11 | 154.35 | 1561685 |
2019-10-30 | 154.40 | 154.94 | 153.64 | 154.72 | 2288238 |
2019-10-31 | 154.68 | 154.68 | 153.42 | 154.18 | 2224482 |
2019-11-01 | 155.00 | 155.83 | 154.92 | 155.83 | 2408556 |
2019-11-04 | 156.70 | 156.77 | 156.18 | 156.40 | 2216474 |
2019-11-05 | 156.60 | 156.78 | 156.07 | 156.26 | 2377292 |
2019-11-06 | 156.24 | 156.30 | 155.63 | 156.19 | 2289486 |
2019-11-07 | 157.00 | 157.34 | 156.41 | 156.72 | 2407990 |
2019-11-08 | 156.56 | 157.16 | 156.08 | 157.16 | 2132643 |
2019-11-11 | 156.40 | 156.93 | 156.25 | 156.85 | 1739304 |
2019-11-12 | 157.03 | 157.69 | 156.74 | 157.12 | 1731027 |
2019-11-13 | 156.57 | 157.39 | 156.39 | 157.19 | 2189706 |
2019-11-14 | 156.99 | 157.44 | 156.72 | 157.35 | 2096923 |
2019-11-15 | 158.15 | 158.55 | 157.79 | 158.55 | 2615456 |
2019-11-18 | 158.42 | 158.74 | 158.12 | 158.64 | 3143152 |
2019-11-19 | 159.05 | 159.15 | 158.26 | 158.69 | 2225393 |
2019-11-20 | 158.32 | 158.72 | 157.25 | 158.19 | 3336937 |
2019-11-21 | 158.27 | 158.34 | 157.44 | 157.79 | 2220535 |
2019-11-22 | 158.31 | 158.34 | 157.61 | 158.14 | 1886328 |
2019-11-25 | 158.76 | 159.64 | 158.60 | 159.64 | 2527400 |
2019-11-26 | 159.67 | 160.06 | 159.48 | 159.98 | 1885416 |
2019-11-27 | 160.38 | 160.74 | 160.02 | 160.74 | 2344060 |
2019-11-29 | 160.46 | 160.55 | 159.92 | 160.02 | 1170966 |
2019-12-02 | 160.26 | 160.36 | 158.45 | 158.57 | 3769716 |
2019-12-03 | 157.09 | 157.71 | 156.38 | 157.63 | 4040566 |
2019-12-04 | 158.29 | 158.96 | 158.10 | 158.65 | 2132290 |
2019-12-05 | 159.00 | 159.00 | 158.18 | 158.88 | 1858086 |
2019-12-06 | 159.98 | 160.54 | 159.89 | 160.29 | 2021049 |
2019-12-09 | 160.09 | 160.43 | 159.75 | 159.78 | 1934342 |
2019-12-10 | 159.77 | 160.10 | 159.29 | 159.64 | 2150764 |
2019-12-11 | 159.89 | 160.14 | 159.57 | 160.02 | 1781276 |
2019-12-12 | 160.02 | 161.78 | 159.84 | 161.33 | 3012892 |
2019-12-13 | 161.25 | 162.09 | 160.67 | 161.33 | 3023454 |
2019-12-16 | 162.36 | 162.88 | 162.22 | 162.51 | 2466553 |
2019-12-17 | 162.77 | 162.86 | 162.44 | 162.57 | 4421574 |
2019-12-18 | 162.83 | 162.92 | 162.26 | 162.64 | 2139862 |
2019-12-19 | 162.74 | 163.35 | 162.70 | 163.35 | 3018818 |
2019-12-20 | 164.00 | 164.34 | 163.86 | 164.19 | 3142931 |
2019-12-23 | 164.56 | 164.59 | 164.20 | 163.40 | 3823857 |
2019-12-24 | 163.68 | 163.72 | 163.25 | 163.44 | 1624944 |
2019-12-26 | 163.70 | 164.23 | 163.63 | 164.23 | 2516180 |
2019-12-27 | 164.61 | 164.68 | 163.80 | 164.08 | 2356758 |
2019-12-30 | 164.30 | 164.38 | 162.91 | 163.19 | 4504084 |
2019-12-31 | 163.00 | 163.76 | 162.72 | 163.62 | 3264485 |
2020-01-02 | 164.68 | 164.98 | 163.78 | 164.98 | 3291790 |
2020-01-03 | 163.29 | 164.47 | 163.01 | 163.93 | 3625467 |
2020-01-06 | 162.92 | 164.52 | 162.83 | 164.49 | 6814345 |
2020-01-07 | 164.27 | 164.46 | 163.78 | 164.10 | 2506286 |
2020-01-08 | 164.20 | 165.55 | 164.04 | 164.91 | 4246165 |
2020-01-09 | 165.81 | 165.98 | 165.36 | 165.94 | 2217027 |
2020-01-10 | 166.26 | 166.30 | 165.20 | 165.46 | 4023446 |
2020-01-13 | 166.00 | 166.63 | 165.52 | 166.59 | 3997159 |
2020-01-14 | 166.55 | 167.12 | 166.17 | 166.50 | 3062057 |
2020-01-15 | 166.50 | 167.40 | 166.42 | 166.91 | 2479196 |
2020-01-16 | 167.71 | 168.37 | 167.61 | 168.34 | 2205567 |
2020-01-17 | 169.01 | 169.01 | 168.37 | 168.76 | 2272024 |
2020-01-21 | 168.40 | 168.85 | 168.17 | 168.40 | 3174159 |
2020-01-22 | 168.93 | 169.32 | 168.35 | 168.50 | 2113594 |
2020-01-23 | 168.11 | 168.77 | 167.39 | 168.69 | 2370043 |
2020-01-24 | 169.09 | 169.09 | 166.33 | 167.09 | 3292479 |
2020-01-27 | 164.23 | 165.32 | 163.84 | 164.58 | 4693039 |
2020-01-28 | 165.33 | 166.67 | 165.06 | 166.17 | 4010898 |
2020-01-29 | 166.96 | 166.99 | 165.92 | 166.06 | 1751809 |
2020-01-30 | 165.00 | 166.61 | 164.47 | 166.46 | 2835853 |
2020-01-31 | 166.16 | 166.21 | 163.04 | 163.52 | 4525336 |
2020-02-03 | 164.35 | 165.83 | 164.31 | 164.96 | 2783910 |
2020-02-04 | 166.97 | 168.02 | 166.81 | 167.56 | 2732900 |
2020-02-05 | 169.13 | 169.35 | 168.17 | 169.21 | 4133721 |
2020-02-06 | 169.76 | 169.83 | 169.19 | 169.68 | 2202679 |
2020-02-07 | 169.05 | 169.40 | 168.41 | 168.71 | 2579243 |
2020-02-10 | 168.28 | 169.95 | 168.26 | 169.95 | 2494102 |
2020-02-11 | 170.74 | 171.25 | 170.11 | 170.42 | 2922085 |
2020-02-12 | 171.24 | 171.55 | 170.91 | 171.49 | 2154123 |
2020-02-13 | 170.70 | 171.93 | 170.55 | 171.42 | 2827640 |
2020-02-14 | 171.60 | 171.77 | 170.98 | 171.70 | 2527813 |
2020-02-18 | 171.27 | 171.54 | 170.53 | 171.30 | 2460051 |
2020-02-19 | 171.92 | 172.56 | 171.77 | 172.17 | 2488116 |
2020-02-20 | 171.96 | 172.43 | 169.90 | 171.65 | 7061599 |
2020-02-21 | 170.95 | 171.03 | 169.40 | 169.89 | 2984389 |
2020-02-24 | 164.50 | 165.87 | 163.59 | 164.30 | 8710887 |
2020-02-25 | 165.04 | 165.39 | 158.77 | 159.28 | 10112335 |
2020-02-26 | 160.01 | 161.81 | 158.00 | 158.40 | 8217060 |
2020-02-27 | 155.04 | 157.53 | 151.40 | 151.46 | 14384245 |
2020-02-28 | 146.42 | 150.59 | 145.30 | 150.44 | 22283349 |
2020-03-02 | 151.41 | 156.82 | 149.58 | 156.67 | 12071608 |
2020-03-03 | 157.34 | 159.30 | 151.08 | 152.63 | 8623081 |
2020-03-04 | 155.52 | 158.75 | 154.05 | 158.73 | 5226594 |
2020-03-05 | 154.81 | 156.36 | 152.11 | 153.44 | 5343365 |
2020-03-06 | 148.98 | 151.34 | 147.12 | 150.59 | 9947744 |
2020-03-09 | 140.00 | 143.63 | 138.24 | 138.50 | 18537125 |
2020-03-10 | 144.35 | 145.41 | 137.90 | 145.37 | 11693320 |
2020-03-11 | 141.45 | 142.20 | 136.30 | 138.01 | 10797615 |
2020-03-12 | 129.18 | 133.67 | 124.41 | 124.59 | 20969501 |
2020-03-13 | 132.00 | 135.93 | 125.00 | 135.93 | 15351610 |
2020-03-16 | 121.06 | 127.99 | 120.00 | 120.46 | 14652948 |
2020-03-17 | 122.21 | 127.37 | 118.00 | 126.50 | 16645835 |
2020-03-18 | 118.50 | 122.36 | 113.00 | 119.21 | 15388040 |
2020-03-19 | 117.41 | 122.80 | 114.59 | 120.09 | 11083539 |
2020-03-20 | 121.15 | 122.66 | 114.80 | 115.19 | 12264894 |
2020-03-23 | 113.65 | 114.90 | 109.49 | 111.91 | 16442958 |
2020-03-24 | 117.63 | 122.58 | 117.00 | 122.53 | 10986938 |
2020-03-25 | 123.54 | 129.03 | 120.59 | 123.61 | 14428143 |
2020-03-26 | 124.84 | 131.63 | 124.66 | 131.11 | 10549134 |
2020-03-27 | 127.12 | 130.51 | 125.51 | 126.93 | 9731535 |
2020-03-30 | 127.78 | 131.17 | 126.64 | 130.78 | 10416329 |
2020-03-31 | 130.97 | 131.61 | 128.02 | 128.91 | 8664872 |
2020-04-01 | 124.13 | 125.62 | 121.77 | 122.96 | 7911466 |
2020-04-02 | 122.38 | 126.13 | 122.02 | 125.52 | 6244306 |
2020-04-03 | 124.85 | 126.04 | 121.86 | 123.38 | 6584392 |
2020-04-06 | 128.43 | 132.80 | 127.78 | 132.01 | 9369426 |
2020-04-07 | 137.02 | 137.28 | 132.08 | 132.16 | 10469914 |
2020-04-08 | 133.73 | 137.45 | 132.42 | 136.80 | 6610419 |
2020-04-09 | 138.92 | 140.78 | 137.81 | 139.36 | 9315671 |
2020-04-13 | 138.75 | 140.06 | 135.63 | 137.70 | 7291608 |
2020-04-14 | 140.59 | 142.21 | 139.97 | 141.88 | 5609276 |
2020-04-15 | 138.74 | 139.49 | 137.43 | 138.55 | 5164079 |
2020-04-16 | 139.27 | 139.55 | 137.43 | 139.20 | 5301218 |
2020-04-17 | 142.71 | 143.48 | 141.08 | 143.14 | 6411164 |
2020-04-20 | 141.00 | 143.05 | 140.51 | 140.82 | 5413970 |
2020-04-21 | 138.10 | 138.98 | 135.87 | 136.45 | 6367548 |
2020-04-22 | 139.26 | 140.30 | 138.36 | 139.53 | 6342857 |
2020-04-23 | 140.22 | 141.98 | 139.44 | 139.55 | 6198326 |
2020-04-24 | 140.50 | 141.97 | 139.27 | 141.63 | 4407501 |
2020-04-27 | 142.65 | 144.66 | 141.00 | 144.14 | 4968198 |
2020-04-28 | 146.17 | 146.48 | 143.37 | 143.69 | 3594939 |
2020-04-29 | 146.81 | 148.54 | 146.03 | 147.76 | 4990906 |
2020-04-30 | 146.78 | 147.05 | 145.12 | 145.84 | 4228764 |
2020-05-01 | 143.12 | 143.60 | 139.80 | 141.81 | 4232478 |
2020-05-04 | 140.67 | 142.45 | 139.91 | 142.35 | 4741199 |
2020-05-05 | 144.08 | 145.34 | 143.46 | 143.67 | 3665891 |
2020-05-06 | 144.61 | 144.87 | 142.70 | 142.88 | 3927285 |
2020-05-07 | 144.70 | 145.76 | 144.40 | 144.75 | 3798011 |
2020-05-08 | 146.45 | 147.63 | 145.88 | 147.47 | 4251204 |
2020-05-11 | 146.22 | 148.21 | 146.03 | 147.49 | 4240948 |
2020-05-12 | 148.08 | 148.31 | 144.20 | 144.35 | 4864369 |
2020-05-13 | 143.90 | 144.31 | 140.02 | 141.45 | 5862103 |
2020-05-14 | 139.85 | 143.09 | 138.37 | 142.97 | 7561043 |
2020-05-15 | 141.77 | 143.86 | 141.19 | 143.83 | 3845700 |
2020-05-18 | 147.53 | 149.41 | 147.25 | 148.60 | 4558802 |
2020-05-19 | 148.36 | 149.30 | 147.02 | 147.02 | 3180859 |
2020-05-20 | 149.17 | 150.19 | 148.91 | 149.74 | 3893993 |
2020-05-21 | 149.60 | 150.13 | 148.02 | 148.84 | 3419215 |
2020-05-22 | 148.76 | 149.28 | 147.97 | 149.26 | 3003046 |
2020-05-26 | 152.84 | 152.89 | 151.11 | 151.34 | 4197924 |
2020-05-27 | 153.00 | 153.73 | 150.02 | 153.73 | 5077748 |
2020-05-28 | 154.41 | 155.19 | 152.73 | 153.20 | 4602622 |
2020-05-29 | 152.80 | 154.13 | 151.41 | 153.71 | 4777117 |
2020-06-01 | 153.62 | 155.09 | 153.27 | 154.75 | 3482872 |
2020-06-02 | 155.20 | 156.00 | 154.43 | 155.92 | 4157219 |
2020-06-03 | 157.20 | 158.80 | 157.01 | 158.35 | 9496421 |
2020-06-04 | 157.71 | 158.65 | 156.62 | 157.85 | 5629234 |
2020-06-05 | 161.40 | 163.08 | 161.00 | 161.90 | 4373362 |
2020-06-08 | 162.90 | 164.20 | 162.32 | 164.10 | 5851275 |
2020-06-09 | 162.65 | 163.48 | 161.88 | 162.60 | 3200448 |
2020-06-10 | 162.81 | 163.25 | 161.01 | 161.39 | 4292883 |
2020-06-11 | 156.91 | 157.70 | 151.63 | 151.87 | 12504612 |
2020-06-12 | 156.49 | 156.49 | 150.83 | 153.97 | 6882084 |
2020-06-15 | 150.56 | 156.16 | 149.85 | 155.62 | 4860192 |
2020-06-16 | 160.12 | 160.12 | 155.91 | 158.61 | 4583642 |
2020-06-17 | 159.14 | 159.21 | 157.41 | 157.84 | 3702208 |
2020-06-18 | 156.94 | 158.30 | 156.43 | 157.97 | 2797839 |
2020-06-19 | 159.86 | 159.88 | 156.29 | 157.08 | 3824932 |
2020-06-22 | 156.95 | 158.30 | 156.05 | 158.17 | 2561275 |
2020-06-23 | 159.63 | 159.98 | 158.55 | 158.79 | 2555142 |
2020-06-24 | 157.63 | 157.91 | 153.41 | 153.78 | 3729120 |
2020-06-25 | 153.43 | 155.77 | 152.41 | 155.64 | 4029197 |
2020-06-26 | 154.98 | 155.17 | 151.73 | 152.02 | 3508478 |
2020-06-29 | 152.70 | 154.28 | 151.35 | 154.25 | 3161581 |
2020-06-30 | 154.48 | 157.22 | 154.07 | 156.53 | 4317415 |
2020-07-01 | 156.90 | 158.04 | 156.61 | 157.44 | 3640948 |
2020-07-02 | 159.30 | 160.07 | 157.86 | 158.07 | 3181623 |
2020-07-06 | 160.50 | 161.03 | 159.86 | 160.56 | 3307610 |
2020-07-07 | 159.79 | 160.88 | 158.73 | 158.93 | 2357415 |
2020-07-08 | 159.31 | 160.28 | 158.37 | 160.23 | 2435084 |
2020-07-09 | 160.56 | 160.70 | 157.28 | 159.24 | 2465192 |
2020-07-10 | 159.17 | 161.01 | 158.43 | 160.95 | 2391827 |
2020-07-13 | 162.08 | 163.55 | 158.88 | 159.21 | 4694747 |
2020-07-14 | 158.50 | 161.42 | 157.74 | 161.30 | 3221331 |
2020-07-15 | 163.33 | 163.64 | 161.67 | 163.30 | 3747849 |
2020-07-16 | 162.16 | 162.80 | 161.68 | 162.57 | 2190948 |
2020-07-17 | 163.09 | 163.51 | 162.07 | 163.19 | 2141341 |
2020-07-20 | 163.02 | 164.86 | 162.60 | 164.44 | 3113424 |
2020-07-21 | 165.64 | 165.90 | 164.37 | 164.91 | 2347469 |
2020-07-22 | 164.59 | 165.94 | 164.59 | 165.77 | 2723157 |
2020-07-23 | 165.61 | 166.20 | 163.08 | 163.96 | 3114881 |
2020-07-24 | 162.83 | 163.40 | 161.90 | 162.69 | 2360911 |
2020-07-27 | 163.06 | 164.10 | 162.63 | 164.09 | 2423544 |
2020-07-28 | 163.62 | 164.23 | 162.78 | 162.89 | 1904878 |
2020-07-29 | 163.46 | 165.43 | 163.46 | 165.05 | 2153251 |
2020-07-30 | 163.44 | 164.87 | 162.41 | 164.68 | 2473306 |
2020-07-31 | 165.54 | 165.62 | 162.96 | 165.52 | 3159796 |
2020-08-03 | 166.47 | 167.30 | 166.15 | 166.96 | 4341959 |
2020-08-04 | 166.61 | 167.62 | 166.53 | 167.62 | 2811708 |
2020-08-05 | 168.48 | 168.92 | 168.30 | 168.84 | 2683234 |
2020-08-06 | 168.62 | 169.78 | 168.28 | 169.66 | 2150856 |
2020-08-07 | 169.22 | 169.95 | 168.60 | 169.80 | 2194155 |
2020-08-10 | 170.03 | 170.39 | 169.05 | 170.27 | 2496692 |
2020-08-11 | 171.00 | 171.33 | 168.48 | 168.90 | 3124986 |
2020-08-12 | 170.37 | 171.52 | 170.34 | 171.16 | 3365388 |
2020-08-13 | 170.79 | 171.75 | 170.48 | 171.03 | 2247211 |
2020-08-14 | 170.72 | 171.30 | 170.38 | 170.98 | 2214103 |
2020-08-17 | 171.43 | 171.86 | 171.39 | 171.71 | 3422471 |
2020-08-18 | 172.00 | 172.27 | 170.98 | 171.97 | 3551481 |
2020-08-19 | 172.17 | 172.50 | 170.99 | 171.30 | 2290966 |
2020-08-20 | 170.26 | 172.06 | 170.19 | 171.79 | 2184395 |
2020-08-21 | 171.54 | 172.30 | 171.41 | 172.22 | 2284651 |
2020-08-24 | 173.51 | 173.87 | 172.87 | 173.87 | 2467515 |
2020-08-25 | 174.22 | 174.47 | 173.42 | 174.45 | 5162842 |
2020-08-26 | 174.73 | 176.18 | 174.48 | 176.03 | 2441127 |
2020-08-27 | 176.52 | 177.29 | 175.53 | 176.45 | 3435348 |
2020-08-28 | 177.18 | 177.71 | 176.54 | 177.68 | 4163149 |
2020-08-31 | 177.66 | 178.14 | 176.95 | 177.28 | 3189611 |
2020-09-01 | 177.69 | 178.99 | 177.17 | 178.85 | 2881475 |
2020-09-02 | 180.00 | 181.67 | 179.01 | 181.24 | 4021944 |
2020-09-03 | 180.00 | 180.49 | 173.51 | 174.94 | 5341383 |
2020-09-04 | 175.34 | 176.14 | 169.20 | 173.45 | 4380331 |
2020-09-08 | 170.30 | 171.04 | 168.36 | 168.58 | 3976020 |
2020-09-09 | 170.83 | 173.14 | 170.33 | 171.88 | 4290412 |
2020-09-10 | 173.06 | 173.49 | 168.60 | 169.06 | 3507705 |
2020-09-11 | 170.24 | 170.56 | 167.50 | 169.12 | 3407741 |
2020-09-14 | 171.00 | 172.37 | 170.60 | 171.76 | 3080821 |
2020-09-15 | 173.20 | 173.64 | 172.11 | 172.74 | 2129969 |
2020-09-16 | 173.46 | 174.38 | 172.07 | 172.17 | 2827182 |
2020-09-17 | 169.56 | 171.54 | 169.22 | 170.75 | 2780795 |
2020-09-18 | 171.21 | 171.21 | 167.53 | 169.09 | 3178029 |
2020-09-21 | 166.47 | 167.06 | 164.27 | 167.05 | 4175277 |
2020-09-22 | 167.76 | 168.93 | 166.37 | 168.71 | 2090853 |
2020-09-23 | 169.00 | 169.13 | 164.35 | 164.64 | 2071393 |
2020-09-24 | 163.92 | 166.69 | 162.85 | 164.32 | 3792190 |
2020-09-25 | 163.78 | 167.44 | 163.53 | 166.96 | 2985978 |
2020-09-28 | 169.32 | 170.30 | 168.89 | 169.99 | 3291301 |
2020-09-29 | 169.84 | 170.23 | 168.69 | 169.04 | 2121389 |
2020-09-30 | 169.51 | 171.97 | 169.25 | 170.31 | 4786367 |
2020-10-01 | 171.72 | 172.25 | 170.61 | 171.73 | 3234067 |
2020-10-02 | 168.65 | 171.31 | 168.23 | 170.39 | 2325608 |
2020-10-05 | 171.61 | 173.53 | 171.33 | 173.46 | 2574200 |
2020-10-06 | 173.73 | 174.98 | 171.01 | 171.32 | 2803289 |
2020-10-07 | 172.99 | 174.73 | 172.94 | 174.31 | 1952662 |
2020-10-08 | 175.53 | 175.89 | 174.88 | 175.84 | 2335209 |
2020-10-09 | 176.90 | 177.63 | 176.44 | 177.32 | 2489202 |
2020-10-12 | 178.65 | 180.64 | 178.41 | 179.95 | 2895762 |
2020-10-13 | 179.67 | 179.82 | 178.43 | 179.00 | 2448959 |
2020-10-14 | 179.20 | 179.92 | 177.49 | 177.81 | 2155683 |
2020-10-15 | 175.61 | 178.07 | 175.16 | 177.87 | 2865532 |
2020-10-16 | 178.48 | 179.31 | 177.55 | 177.55 | 1910310 |
2020-10-19 | 178.31 | 179.25 | 174.62 | 175.01 | 2713762 |
2020-10-20 | 175.90 | 177.36 | 175.24 | 175.62 | 2625933 |
2020-10-21 | 175.66 | 176.72 | 175.02 | 175.02 | 3237196 |
2020-10-22 | 175.33 | 176.56 | 174.12 | 176.26 | 3763545 |
2020-10-23 | 176.81 | 176.95 | 175.46 | 176.84 | 2412692 |
2020-10-26 | 175.04 | 175.49 | 171.60 | 173.63 | 3873585 |
2020-10-27 | 173.83 | 174.02 | 172.82 | 172.93 | 2525159 |
2020-10-28 | 169.90 | 170.23 | 167.01 | 167.20 | 4617505 |
2020-10-29 | 167.50 | 170.47 | 166.50 | 168.78 | 3101045 |
2020-10-30 | 167.89 | 168.75 | 165.02 | 166.99 | 3991637 |
2020-11-02 | 168.79 | 169.81 | 167.16 | 168.73 | 3741619 |
2020-11-03 | 170.70 | 172.96 | 170.34 | 171.97 | 4095960 |
2020-11-04 | 174.16 | 177.85 | 173.69 | 175.72 | 3632104 |
2020-11-05 | 178.67 | 180.08 | 178.41 | 179.35 | 3678118 |
2020-11-06 | 179.18 | 179.80 | 178.08 | 179.26 | 3222208 |
2020-11-09 | 187.52 | 187.52 | 181.12 | 181.39 | 5549833 |
2020-11-10 | 181.01 | 181.69 | 179.09 | 181.09 | 5609359 |
2020-11-11 | 182.43 | 182.90 | 181.59 | 182.56 | 2878914 |
2020-11-12 | 181.95 | 182.40 | 179.70 | 180.76 | 3325799 |
2020-11-13 | 181.88 | 183.64 | 181.58 | 183.32 | 4771512 |
2020-11-16 | 185.54 | 185.61 | 184.09 | 185.56 | 6191442 |
2020-11-17 | 184.76 | 185.69 | 183.61 | 185.14 | 5733468 |
2020-11-18 | 185.45 | 185.75 | 183.17 | 183.18 | 3281905 |
2020-11-19 | 183.00 | 184.35 | 182.21 | 184.20 | 3038547 |
2020-11-20 | 184.17 | 184.17 | 183.16 | 183.23 | 2785776 |
2020-11-23 | 184.29 | 185.20 | 183.37 | 184.73 | 4390904 |
2020-11-24 | 186.29 | 187.82 | 185.60 | 187.59 | 5381856 |
2020-11-25 | 187.45 | 187.68 | 186.57 | 187.52 | 3459403 |
2020-11-27 | 188.13 | 188.37 | 187.68 | 188.18 | 1742522 |
2020-11-30 | 188.06 | 188.13 | 185.54 | 186.70 | 3721753 |
2020-12-01 | 189.17 | 189.80 | 188.65 | 189.07 | 3868707 |
2020-12-02 | 188.44 | 189.29 | 187.80 | 189.23 | 3831384 |
2020-12-03 | 189.32 | 190.30 | 189.02 | 189.61 | 4408618 |
2020-12-04 | 190.00 | 191.51 | 189.99 | 191.51 | 4401562 |
2020-12-07 | 191.30 | 191.50 | 190.62 | 191.30 | 4319741 |
2020-12-08 | 190.64 | 192.39 | 190.60 | 192.13 | 3448990 |
2020-12-09 | 192.54 | 192.64 | 189.51 | 190.24 | 4470461 |
2020-12-10 | 189.33 | 190.91 | 188.71 | 190.52 | 3223497 |
2020-12-11 | 189.56 | 190.37 | 188.60 | 190.18 | 3463002 |
2020-12-14 | 191.69 | 192.19 | 189.58 | 189.64 | 3530473 |
2020-12-15 | 191.19 | 192.27 | 190.38 | 192.24 | 3229233 |
2020-12-16 | 192.47 | 192.99 | 191.89 | 192.51 | 2983891 |
2020-12-17 | 193.42 | 194.02 | 193.21 | 194.02 | 4132796 |
2020-12-18 | 194.38 | 194.47 | 192.21 | 193.47 | 4542076 |
2020-12-21 | 191.60 | 193.35 | 189.82 | 192.91 | 5011894 |
2020-12-22 | 193.31 | 193.48 | 192.21 | 192.95 | 4338732 |
2020-12-23 | 193.65 | 194.22 | 193.16 | 192.50 | 3451397 |
2020-12-24 | 192.88 | 193.00 | 192.24 | 192.82 | 1744035 |
2020-12-28 | 194.59 | 194.60 | 193.80 | 194.04 | 3780480 |
2020-12-29 | 194.86 | 194.95 | 192.82 | 193.23 | 4606179 |
2020-12-30 | 193.90 | 194.38 | 193.61 | 193.75 | 4314032 |
2020-12-31 | 193.75 | 194.87 | 193.25 | 194.64 | 3746410 |
2021-01-04 | 195.39 | 195.43 | 189.76 | 191.87 | 8825771 |
2021-01-05 | 191.49 | 193.95 | 191.42 | 193.42 | 3893996 |
2021-01-06 | 192.50 | 196.89 | 192.46 | 195.16 | 6175661 |
2021-01-07 | 196.42 | 198.62 | 196.40 | 198.29 | 4830893 |
2021-01-08 | 199.14 | 199.46 | 196.98 | 199.25 | 7538654 |
2021-01-11 | 197.42 | 199.06 | 197.22 | 198.06 | 3860661 |
2021-01-12 | 198.37 | 198.99 | 197.34 | 198.76 | 3874058 |
2021-01-13 | 198.73 | 199.58 | 198.05 | 198.98 | 3465834 |
2021-01-14 | 199.55 | 200.03 | 198.52 | 198.79 | 4288989 |
2021-01-15 | 197.96 | 198.25 | 195.98 | 197.06 | 3444835 |
2021-01-19 | 198.66 | 199.04 | 197.83 | 198.86 | 4153749 |
2021-01-20 | 200.08 | 201.76 | 199.97 | 201.37 | 5224929 |
2021-01-21 | 201.85 | 202.00 | 200.78 | 201.22 | 2966755 |
2021-01-22 | 200.26 | 201.31 | 199.96 | 200.89 | 3045862 |
2021-01-25 | 201.27 | 201.95 | 198.35 | 201.46 | 5323420 |
2021-01-26 | 201.89 | 202.34 | 200.68 | 200.73 | 4046934 |
2021-01-27 | 199.05 | 199.08 | 194.65 | 195.91 | 6727727 |
2021-01-28 | 196.84 | 199.68 | 196.74 | 197.45 | 5310074 |
2021-01-29 | 196.74 | 197.25 | 192.82 | 193.99 | 8315713 |
2021-02-01 | 195.88 | 197.73 | 194.53 | 197.30 | 3900677 |
2021-02-02 | 199.20 | 200.96 | 199.05 | 200.13 | 3278672 |
2021-02-03 | 200.82 | 201.26 | 199.59 | 200.43 | 2905649 |
2021-02-04 | 201.16 | 202.97 | 201.03 | 202.97 | 2746438 |
2021-02-05 | 204.12 | 204.29 | 203.16 | 204.11 | 3127208 |
2021-02-08 | 205.19 | 205.98 | 204.78 | 205.94 | 3676683 |
2021-02-09 | 205.60 | 206.45 | 205.25 | 206.02 | 3384784 |
2021-02-10 | 207.07 | 207.22 | 204.45 | 205.93 | 3682381 |
2021-02-11 | 206.70 | 206.94 | 204.82 | 206.42 | 2630148 |
2021-02-12 | 205.89 | 207.51 | 205.80 | 207.49 | 2416655 |
2021-02-16 | 208.31 | 208.39 | 206.52 | 207.12 | 4955666 |
2021-02-17 | 206.02 | 206.90 | 205.04 | 206.69 | 4537658 |
2021-02-18 | 205.23 | 206.09 | 204.01 | 205.50 | 3659561 |
2021-02-19 | 206.43 | 207.03 | 205.65 | 205.97 | 4921781 |
2021-02-22 | 204.72 | 205.53 | 203.91 | 204.01 | 4400344 |
2021-02-23 | 202.55 | 204.68 | 199.36 | 203.98 | 5708246 |
2021-02-24 | 203.60 | 206.48 | 202.78 | 206.27 | 3722779 |
2021-02-25 | 205.74 | 206.38 | 200.00 | 200.88 | 7581118 |
2021-02-26 | 201.99 | 202.69 | 198.55 | 200.08 | 6324563 |
2021-03-01 | 203.15 | 205.85 | 203.07 | 205.22 | 4696793 |
2021-03-02 | 205.50 | 205.55 | 203.17 | 203.29 | 4858986 |
2021-03-03 | 203.22 | 203.54 | 200.18 | 200.36 | 4333981 |
2021-03-04 | 200.04 | 201.24 | 194.52 | 197.19 | 7198829 |
2021-03-05 | 199.37 | 201.21 | 194.11 | 200.75 | 6614765 |
2021-03-08 | 201.44 | 202.89 | 199.57 | 199.77 | 4281410 |
2021-03-09 | 202.23 | 204.35 | 201.71 | 202.87 | 4116133 |
2021-03-10 | 204.55 | 205.27 | 203.61 | 204.32 | 4133772 |
2021-03-11 | 206.08 | 207.83 | 205.71 | 206.99 | 4102705 |
2021-03-12 | 206.16 | 207.46 | 205.55 | 207.40 | 4068984 |
2021-03-15 | 207.73 | 208.90 | 206.39 | 208.85 | 3452054 |
2021-03-16 | 209.14 | 209.30 | 207.36 | 208.01 | 4599911 |
2021-03-17 | 207.31 | 209.29 | 206.36 | 208.80 | 3347022 |
2021-03-18 | 207.45 | 208.44 | 204.77 | 205.00 | 3647862 |
2021-03-19 | 205.14 | 206.15 | 203.57 | 205.26 | 3870950 |
2021-03-22 | 205.88 | 207.26 | 205.38 | 206.37 | 3603913 |
2021-03-23 | 206.19 | 206.44 | 203.64 | 204.02 | 4764821 |
2021-03-24 | 205.17 | 205.85 | 202.33 | 201.66 | 4014518 |
2021-03-25 | 200.92 | 203.66 | 199.50 | 203.15 | 4976764 |
2021-03-26 | 204.11 | 206.64 | 203.24 | 206.47 | 3554937 |
2021-03-29 | 205.59 | 206.36 | 204.24 | 205.50 | 4562917 |
2021-03-30 | 205.17 | 205.89 | 204.29 | 205.44 | 3960465 |
2021-03-31 | 206.05 | 207.62 | 206.00 | 206.69 | 5494825 |
2021-04-01 | 207.99 | 209.30 | 207.56 | 209.28 | 4543279 |
2021-04-05 | 210.85 | 211.96 | 210.56 | 211.72 | 5941387 |
2021-04-06 | 211.69 | 212.49 | 211.41 | 211.80 | 4029868 |
2021-04-07 | 211.79 | 212.12 | 211.09 | 211.62 | 3299436 |
2021-04-08 | 212.54 | 212.85 | 211.77 | 212.85 | 3628920 |
2021-04-09 | 212.85 | 214.25 | 212.62 | 214.14 | 3559090 |
2021-04-12 | 214.06 | 214.37 | 213.33 | 214.20 | 3882769 |
2021-04-13 | 214.36 | 215.28 | 214.00 | 214.80 | 4056878 |
2021-04-14 | 215.06 | 215.87 | 214.04 | 214.32 | 3765609 |
2021-04-15 | 215.73 | 216.67 | 215.46 | 216.60 | 5439597 |
2021-04-16 | 217.46 | 217.47 | 216.32 | 217.15 | 4306032 |
2021-04-19 | 216.73 | 216.91 | 215.00 | 215.73 | 3986856 |
2021-04-20 | 215.22 | 215.54 | 212.92 | 213.75 | 5210303 |
2021-04-21 | 213.65 | 216.33 | 213.25 | 216.30 | 3167862 |
2021-04-22 | 216.45 | 217.04 | 213.88 | 214.61 | 4394838 |
2021-04-23 | 215.08 | 217.87 | 214.97 | 217.21 | 4377383 |
2021-04-26 | 217.74 | 218.27 | 217.45 | 218.00 | 3202476 |
2021-04-27 | 218.30 | 218.33 | 217.35 | 217.90 | 2669993 |
2021-04-28 | 218.07 | 218.64 | 217.62 | 217.87 | 2603909 |
2021-04-29 | 219.60 | 219.65 | 216.94 | 218.70 | 4178773 |
2021-04-30 | 217.51 | 218.17 | 216.75 | 217.10 | 3256608 |
2021-05-03 | 218.57 | 218.57 | 217.30 | 217.48 | 3846346 |
2021-05-04 | 216.48 | 216.54 | 213.81 | 215.85 | 4899970 |
2021-05-05 | 216.94 | 216.82 | 215.28 | 215.81 | 2032593 |
2021-05-06 | 215.78 | 216.95 | 214.08 | 216.91 | 4131239 |
2021-05-07 | 217.40 | 218.99 | 217.10 | 218.75 | 3868069 |
2021-05-10 | 218.89 | 218.90 | 216.05 | 216.18 | 4443785 |
2021-05-11 | 213.29 | 214.91 | 212.02 | 214.44 | 5959913 |
2021-05-12 | 212.94 | 213.63 | 209.21 | 209.61 | 5788414 |
2021-05-13 | 210.38 | 212.92 | 210.33 | 211.92 | 4972257 |
2021-05-14 | 213.55 | 215.96 | 213.50 | 215.54 | 4292564 |
2021-05-17 | 214.90 | 215.38 | 213.74 | 215.08 | 4063156 |
2021-05-18 | 215.25 | 215.63 | 213.34 | 213.40 | 3173141 |
2021-05-19 | 210.57 | 212.78 | 209.75 | 212.78 | 6014965 |
2021-05-20 | 213.21 | 215.66 | 213.18 | 215.09 | 3478339 |
2021-05-21 | 216.08 | 216.74 | 214.71 | 214.97 | 3623280 |
2021-05-24 | 216.24 | 217.70 | 215.92 | 217.14 | 2873655 |
2021-05-25 | 217.84 | 218.02 | 216.20 | 216.54 | 3700639 |
2021-05-26 | 216.98 | 217.56 | 216.48 | 217.32 | 3258066 |
2021-05-27 | 218.00 | 218.24 | 217.59 | 217.72 | 2617247 |
2021-05-28 | 218.60 | 218.73 | 218.03 | 218.09 | 2639652 |
2021-06-01 | 219.53 | 219.53 | 217.81 | 218.18 | 3805673 |
2021-06-02 | 218.62 | 218.82 | 217.89 | 218.47 | 3599636 |
2021-06-03 | 217.30 | 218.05 | 216.08 | 217.50 | 2967036 |
2021-06-04 | 218.57 | 219.48 | 218.46 | 219.39 | 2287141 |
2021-06-07 | 219.55 | 219.68 | 219.03 | 219.57 | 2762826 |
2021-06-08 | 220.03 | 220.28 | 218.66 | 220.02 | 2831662 |
2021-06-09 | 220.41 | 220.50 | 219.35 | 219.40 | 2688611 |
2021-06-10 | 220.21 | 220.90 | 219.19 | 220.37 | 2936714 |
2021-06-11 | 220.78 | 221.02 | 220.13 | 221.02 | 2837163 |
2021-06-14 | 221.20 | 221.39 | 220.38 | 221.36 | 3189351 |
2021-06-15 | 221.49 | 221.53 | 220.17 | 220.78 | 3094036 |
2021-06-16 | 220.97 | 220.97 | 218.38 | 219.68 | 3459612 |
2021-06-17 | 219.44 | 220.06 | 217.95 | 219.47 | 3002892 |
2021-06-18 | 217.99 | 218.15 | 216.53 | 216.75 | 4538330 |
2021-06-21 | 217.67 | 219.80 | 217.08 | 219.74 | 3870334 |
2021-06-22 | 219.85 | 221.35 | 219.18 | 220.99 | 2684282 |
2021-06-23 | 221.10 | 221.59 | 220.81 | 220.22 | 2662360 |
2021-06-24 | 221.51 | 221.87 | 221.29 | 221.72 | 2931620 |
2021-06-25 | 222.26 | 222.70 | 221.91 | 222.55 | 2801325 |
2021-06-28 | 222.99 | 222.99 | 221.86 | 222.80 | 3094871 |
2021-06-29 | 223.31 | 223.40 | 222.47 | 222.81 | 4068267 |
2021-06-30 | 222.69 | 223.15 | 222.46 | 222.82 | 3041724 |
2021-07-01 | 223.40 | 224.06 | 223.10 | 224.03 | 3835965 |
2021-07-02 | 224.71 | 225.41 | 224.31 | 225.27 | 3026358 |
2021-07-06 | 225.38 | 225.52 | 223.16 | 224.78 | 4147184 |
2021-07-07 | 225.08 | 225.36 | 223.52 | 225.08 | 4042470 |
2021-07-08 | 221.93 | 223.72 | 221.14 | 223.18 | 4486390 |
2021-07-09 | 224.16 | 225.98 | 224.02 | 225.88 | 3886588 |
2021-07-12 | 225.95 | 226.61 | 225.47 | 226.51 | 3294631 |
2021-07-13 | 226.10 | 226.52 | 225.12 | 225.25 | 4668405 |
2021-07-14 | 226.27 | 226.46 | 224.42 | 224.94 | 2830171 |
2021-07-15 | 224.45 | 224.76 | 222.86 | 224.15 | 3276480 |
2021-07-16 | 225.00 | 225.00 | 222.19 | 222.39 | 3203304 |
2021-07-19 | 219.81 | 219.81 | 217.82 | 219.23 | 6966215 |
2021-07-20 | 219.95 | 223.71 | 219.39 | 223.02 | 5362926 |
2021-07-21 | 223.75 | 225.02 | 223.55 | 225.02 | 2542533 |
2021-07-22 | 225.20 | 225.35 | 224.18 | 225.21 | 2236248 |
2021-07-23 | 226.25 | 227.61 | 225.83 | 227.46 | 2982715 |
2021-07-26 | 227.25 | 227.92 | 227.13 | 227.92 | 2849851 |
2021-07-27 | 227.38 | 227.43 | 224.98 | 226.69 | 4169619 |
2021-07-28 | 227.12 | 227.81 | 226.19 | 227.04 | 3306665 |
2021-07-29 | 227.58 | 228.75 | 227.58 | 228.04 | 2960948 |
2021-07-30 | 226.57 | 227.92 | 226.40 | 226.69 | 2846768 |
2021-08-02 | 227.85 | 228.10 | 226.19 | 226.37 | 3558108 |
2021-08-03 | 226.83 | 228.00 | 225.28 | 227.99 | 3245391 |
2021-08-04 | 227.19 | 227.69 | 226.75 | 226.97 | 3374500 |
2021-08-05 | 227.52 | 228.60 | 227.24 | 228.59 | 2461933 |
2021-08-06 | 228.93 | 229.31 | 228.39 | 228.87 | 2343355 |
2021-08-09 | 228.86 | 229.04 | 228.02 | 228.78 | 3295454 |
2021-08-10 | 229.00 | 229.31 | 228.51 | 228.93 | 2946671 |
2021-08-11 | 229.44 | 229.49 | 228.41 | 229.38 | 3051428 |
2021-08-12 | 229.35 | 230.02 | 228.77 | 230.02 | 2747173 |
2021-08-13 | 230.23 | 230.25 | 229.76 | 230.15 | 2515966 |
2021-08-16 | 229.48 | 230.25 | 228.28 | 230.24 | 3195416 |
2021-08-17 | 228.72 | 229.04 | 226.78 | 228.53 | 3735148 |
2021-08-18 | 228.11 | 228.83 | 226.06 | 226.25 | 3194088 |
2021-08-19 | 224.72 | 226.82 | 224.40 | 226.08 | 3964540 |
2021-08-20 | 226.32 | 228.19 | 226.02 | 228.11 | 2655130 |
2021-08-23 | 229.07 | 230.74 | 228.78 | 230.32 | 3180576 |
2021-08-24 | 230.86 | 231.41 | 230.67 | 231.14 | 2772623 |
2021-08-25 | 231.39 | 232.02 | 230.98 | 231.80 | 2896979 |
2021-08-26 | 231.62 | 231.79 | 230.16 | 230.25 | 3351951 |
2021-08-27 | 230.80 | 232.94 | 230.67 | 232.73 | 3749765 |
2021-08-30 | 233.22 | 233.97 | 232.80 | 233.61 | 3193974 |
2021-08-31 | 233.56 | 233.63 | 232.77 | 233.17 | 3099418 |
2021-09-01 | 233.82 | 234.21 | 233.25 | 233.58 | 3533123 |
2021-09-02 | 234.31 | 234.65 | 233.68 | 234.37 | 3275088 |
2021-09-03 | 234.00 | 234.50 | 233.63 | 234.29 | 2484310 |
2021-09-07 | 234.29 | 234.30 | 233.02 | 233.28 | 3258393 |
2021-09-08 | 233.01 | 233.26 | 231.59 | 232.73 | 3027557 |
2021-09-09 | 232.67 | 233.65 | 231.75 | 231.92 | 3265898 |
2021-09-10 | 233.03 | 233.19 | 229.96 | 230.08 | 3385627 |
2021-09-13 | 231.51 | 231.74 | 229.33 | 230.60 | 3312726 |
2021-09-14 | 231.41 | 231.49 | 228.62 | 229.21 | 3158875 |
2021-09-15 | 229.42 | 231.34 | 228.72 | 231.10 | 2598871 |
2021-09-16 | 230.94 | 231.52 | 229.30 | 230.89 | 2537174 |
2021-09-17 | 230.54 | 230.83 | 228.65 | 229.04 | 3078186 |
2021-09-20 | 225.51 | 226.31 | 222.31 | 225.07 | 7749278 |
2021-09-21 | 226.51 | 227.03 | 224.46 | 225.05 | 4564393 |
2021-09-22 | 226.33 | 228.43 | 225.83 | 227.32 | 4187319 |
2021-09-23 | 228.44 | 230.95 | 228.05 | 229.37 | 3778143 |
2021-09-24 | 228.55 | 229.95 | 228.19 | 229.64 | 3122838 |
2021-09-27 | 229.16 | 229.87 | 228.51 | 229.14 | 2856698 |
2021-09-28 | 227.65 | 227.79 | 224.05 | 224.34 | 5078645 |
2021-09-29 | 225.22 | 225.99 | 224.28 | 224.49 | 4585452 |
2021-09-30 | 225.35 | 228.40 | 221.94 | 222.06 | 5084013 |
2021-10-01 | 223.10 | 225.63 | 221.02 | 225.12 | 5148618 |
2021-10-04 | 224.24 | 224.40 | 220.54 | 221.73 | 4983982 |
2021-10-05 | 222.43 | 224.99 | 222.10 | 223.80 | 3568211 |
2021-10-06 | 221.89 | 224.81 | 220.98 | 224.73 | 3076020 |
2021-10-07 | 226.50 | 228.36 | 226.11 | 226.89 | 3081323 |
2021-10-08 | 227.40 | 227.55 | 226.02 | 226.39 | 1922568 |
2021-10-11 | 226.07 | 227.59 | 224.68 | 224.76 | 2354945 |
2021-10-12 | 225.31 | 225.70 | 224.16 | 224.60 | 2898446 |
2021-10-13 | 225.17 | 226.03 | 223.65 | 225.62 | 3179840 |
2021-10-14 | 227.71 | 229.43 | 227.50 | 229.37 | 2689701 |
2021-10-15 | 230.69 | 231.16 | 230.27 | 230.73 | 2718071 |
2021-10-18 | 230.07 | 231.66 | 229.45 | 231.57 | 3078252 |
2021-10-19 | 232.50 | 233.28 | 232.11 | 233.26 | 2683112 |
2021-10-20 | 233.55 | 234.35 | 233.39 | 234.17 | 2838391 |
2021-10-21 | 233.91 | 234.95 | 233.67 | 234.81 | 2839751 |
2021-10-22 | 234.60 | 235.31 | 233.32 | 234.36 | 2144779 |
2021-10-25 | 235.07 | 235.96 | 234.10 | 235.80 | 2170066 |
2021-10-26 | 236.65 | 237.19 | 235.46 | 235.71 | 2759904 |
2021-10-27 | 236.05 | 236.08 | 233.99 | 234.10 | 3409633 |
2021-10-28 | 234.94 | 236.60 | 234.78 | 236.60 | 2104898 |
2021-10-29 | 235.48 | 237.13 | 235.37 | 236.91 | 3565904 |
2021-11-01 | 237.75 | 238.12 | 236.72 | 238.09 | 3967507 |
2021-11-02 | 238.32 | 238.93 | 237.91 | 238.83 | 4005140 |
2021-11-03 | 238.69 | 240.73 | 238.30 | 240.52 | 3704418 |
2021-11-04 | 241.03 | 241.80 | 240.53 | 241.43 | 3557018 |
2021-11-05 | 242.75 | 243.51 | 241.39 | 242.36 | 3919399 |
2021-11-08 | 243.17 | 243.56 | 242.43 | 242.76 | 3401397 |
2021-11-09 | 243.04 | 243.14 | 241.19 | 242.06 | 2764135 |
2021-11-10 | 241.14 | 241.96 | 238.73 | 239.68 | 3356536 |
2021-11-11 | 240.67 | 240.76 | 239.96 | 239.97 | 2277075 |
2021-11-12 | 240.64 | 242.04 | 240.21 | 241.75 | 2419879 |
2021-11-15 | 242.44 | 242.67 | 241.14 | 241.75 | 3630715 |
2021-11-16 | 241.66 | 243.33 | 241.41 | 242.79 | 2947360 |
2021-11-17 | 242.60 | 242.60 | 241.43 | 241.79 | 2809299 |
2021-11-18 | 242.30 | 242.44 | 240.52 | 242.17 | 3508794 |
2021-11-19 | 242.09 | 242.62 | 241.33 | 241.48 | 3354681 |
2021-11-22 | 242.34 | 243.60 | 240.25 | 240.32 | 3903603 |
2021-11-23 | 240.10 | 241.10 | 238.24 | 240.40 | 3827112 |
2021-11-24 | 239.14 | 241.21 | 238.63 | 241.21 | 2195423 |
2021-11-26 | 237.24 | 238.10 | 234.94 | 235.99 | 5730319 |
2021-11-29 | 238.48 | 239.28 | 236.52 | 238.21 | 4789187 |
2021-11-30 | 236.99 | 237.73 | 233.10 | 233.45 | 7231373 |
2021-12-01 | 236.41 | 237.87 | 229.88 | 230.16 | 5280502 |
2021-12-02 | 230.21 | 234.68 | 230.09 | 233.90 | 4257385 |
2021-12-03 | 234.83 | 235.27 | 229.02 | 231.19 | 5821948 |
2021-12-06 | 232.61 | 235.18 | 230.95 | 234.16 | 4210580 |
2021-12-07 | 237.56 | 239.70 | 237.34 | 239.17 | 4284716 |
2021-12-08 | 239.57 | 240.38 | 238.64 | 240.20 | 3417403 |
2021-12-09 | 239.52 | 239.90 | 237.78 | 237.91 | 2853758 |
2021-12-10 | 239.42 | 239.87 | 237.57 | 239.53 | 2610844 |
2021-12-13 | 239.50 | 239.60 | 237.14 | 237.35 | 5839127 |
2021-12-14 | 235.45 | 236.86 | 234.05 | 235.57 | 3360383 |
2021-12-15 | 235.56 | 239.25 | 233.85 | 239.20 | 3720706 |
2021-12-16 | 240.29 | 240.49 | 235.66 | 236.52 | 3876065 |
2021-12-17 | 235.00 | 237.16 | 233.34 | 235.44 | 4453956 |
2021-12-20 | 232.10 | 232.35 | 230.07 | 232.13 | 5839757 |
2021-12-21 | 234.19 | 236.84 | 233.22 | 236.68 | 4158836 |
2021-12-22 | 236.63 | 239.10 | 236.55 | 239.02 | 3202945 |
2021-12-23 | 239.87 | 241.36 | 239.50 | 239.81 | 2925146 |
2021-12-27 | 240.48 | 242.96 | 240.34 | 242.96 | 4395779 |
2021-12-28 | 243.06 | 243.78 | 242.04 | 242.46 | 3962146 |
2021-12-29 | 242.55 | 243.16 | 241.71 | 242.60 | 3044289 |
2021-12-30 | 243.11 | 243.69 | 242.00 | 242.21 | 4501528 |
2021-12-31 | 242.09 | 242.69 | 241.44 | 241.44 | 3499916 |
2022-01-03 | 242.42 | 242.97 | 240.86 | 242.97 | 4204016 |
2022-01-04 | 243.73 | 244.06 | 241.35 | 242.51 | 4216978 |
2022-01-05 | 242.08 | 242.66 | 237.20 | 237.25 | 4878333 |
2022-01-06 | 237.20 | 238.77 | 235.54 | 237.19 | 4519248 |
2022-01-07 | 237.19 | 238.07 | 235.32 | 236.11 | 3580217 |
2022-01-10 | 234.21 | 235.84 | 230.97 | 235.70 | 5819550 |
2022-01-11 | 235.71 | 238.11 | 234.09 | 238.05 | 3524791 |
2022-01-12 | 239.04 | 239.85 | 237.31 | 238.42 | 4033137 |
2022-01-13 | 239.18 | 239.40 | 234.48 | 234.93 | 4049253 |
2022-01-14 | 233.50 | 235.13 | 232.31 | 235.02 | 3829926 |
2022-01-18 | 232.50 | 232.70 | 229.94 | 230.45 | 6514691 |
2022-01-19 | 231.22 | 232.16 | 227.90 | 228.03 | 4868091 |
2022-01-20 | 229.13 | 231.91 | 225.14 | 225.37 | 5175143 |
2022-01-21 | 224.62 | 226.09 | 220.83 | 220.91 | 8582608 |
2022-01-24 | 217.99 | 222.57 | 212.10 | 222.33 | 22010122 |
2022-01-25 | 219.10 | 222.02 | 215.64 | 219.22 | 6600378 |
2022-01-26 | 222.72 | 224.16 | 216.05 | 218.37 | 7096416 |
2022-01-27 | 220.81 | 222.40 | 215.90 | 216.75 | 5791524 |
2022-01-28 | 217.50 | 222.17 | 214.93 | 222.09 | 4961209 |
2022-01-31 | 222.09 | 226.95 | 221.22 | 226.81 | 5306436 |
2022-02-01 | 227.94 | 228.93 | 225.14 | 228.54 | 4697648 |
2022-02-02 | 229.89 | 230.44 | 227.99 | 230.05 | 4048246 |
2022-02-03 | 226.81 | 227.93 | 224.13 | 224.58 | 4217696 |
2022-02-04 | 224.83 | 227.99 | 223.32 | 226.07 | 3585291 |
2022-02-07 | 226.48 | 227.38 | 224.84 | 225.50 | 2757317 |
2022-02-08 | 225.27 | 228.05 | 224.48 | 227.57 | 3075478 |
2022-02-09 | 229.86 | 231.30 | 229.60 | 231.27 | 3698680 |
2022-02-10 | 228.16 | 231.81 | 226.14 | 227.35 | 3511241 |
2022-02-11 | 227.38 | 228.50 | 222.01 | 222.94 | 4839824 |
2022-02-14 | 222.52 | 223.55 | 220.30 | 222.12 | 4402059 |
2022-02-15 | 224.58 | 226.17 | 224.40 | 226.07 | 4407540 |
2022-02-16 | 225.00 | 226.88 | 223.81 | 226.28 | 4812386 |
2022-02-17 | 224.41 | 224.70 | 220.72 | 221.14 | 5784633 |
2022-02-18 | 221.14 | 221.99 | 218.21 | 219.37 | 7007895 |
2022-02-22 | 218.11 | 220.08 | 215.06 | 216.85 | 7748880 |
2022-02-23 | 218.57 | 218.83 | 212.57 | 212.86 | 7684541 |
2022-02-24 | 207.64 | 216.85 | 207.00 | 216.59 | 10471037 |
2022-02-25 | 217.28 | 221.44 | 216.16 | 221.41 | 4615081 |
2022-02-28 | 219.25 | 222.06 | 218.25 | 221.17 | 4219782 |
2022-03-01 | 220.62 | 221.49 | 216.33 | 217.72 | 4764986 |
2022-03-02 | 219.00 | 222.61 | 218.42 | 221.85 | 3884898 |
2022-03-03 | 222.54 | 223.09 | 219.19 | 220.16 | 4161744 |
2022-03-04 | 218.21 | 218.61 | 215.85 | 217.96 | 4536101 |
2022-03-07 | 217.68 | 217.92 | 211.22 | 211.24 | 7953356 |
2022-03-08 | 211.07 | 215.49 | 209.28 | 210.05 | 6132218 |
2022-03-09 | 214.67 | 216.91 | 213.57 | 215.88 | 4558389 |
2022-03-10 | 213.77 | 215.35 | 212.30 | 214.91 | 5271254 |
2022-03-11 | 216.32 | 216.54 | 211.70 | 211.99 | 5510961 |
2022-03-14 | 212.28 | 213.81 | 209.27 | 209.90 | 6284174 |
2022-03-15 | 211.00 | 214.64 | 210.50 | 214.28 | 6490951 |
2022-03-16 | 216.36 | 219.64 | 213.99 | 219.64 | 4863538 |
2022-03-17 | 218.53 | 222.60 | 218.28 | 222.58 | 6570052 |
2022-03-18 | 221.99 | 225.45 | 221.43 | 225.18 | 3425055 |
2022-03-21 | 225.44 | 226.20 | 223.07 | 224.97 | 2802236 |
2022-03-22 | 225.78 | 228.15 | 225.60 | 227.02 | 3269345 |
2022-03-23 | 225.73 | 226.50 | 223.93 | 223.93 | 2695449 |
2022-03-24 | 225.01 | 227.19 | 224.33 | 227.12 | 2375108 |
2022-03-25 | 227.57 | 228.25 | 225.90 | 228.09 | 3851908 |
2022-03-28 | 228.03 | 229.57 | 226.48 | 229.57 | 6799449 |
2022-03-29 | 231.42 | 233.36 | 230.45 | 233.05 | 4470472 |
2022-03-30 | 232.39 | 232.81 | 230.03 | 231.16 | 3436440 |
2022-03-31 | 230.68 | 231.32 | 227.61 | 227.67 | 4087002 |
2022-04-01 | 228.66 | 228.75 | 226.63 | 228.58 | 3456406 |
2022-04-04 | 228.86 | 230.54 | 228.38 | 230.52 | 3241105 |
2022-04-05 | 229.89 | 230.88 | 226.58 | 227.15 | 3268845 |
2022-04-06 | 225.03 | 225.84 | 222.94 | 224.54 | 4121968 |
2022-04-07 | 224.20 | 226.44 | 222.64 | 225.39 | 4347542 |
2022-04-08 | 224.98 | 226.35 | 223.91 | 224.69 | 2954839 |
2022-04-11 | 223.17 | 223.57 | 221.00 | 221.18 | 2942240 |
2022-04-12 | 222.86 | 224.50 | 219.74 | 220.50 | 3164196 |
2022-04-13 | 220.51 | 223.79 | 220.27 | 223.39 | 2404612 |
2022-04-14 | 223.58 | 224.21 | 220.61 | 220.67 | 2465507 |
2022-04-18 | 220.41 | 221.29 | 219.15 | 220.29 | 3674362 |
2022-04-19 | 220.23 | 224.60 | 220.23 | 224.17 | 2631238 |
2022-04-20 | 225.00 | 225.52 | 223.40 | 223.88 | 2933209 |
2022-04-21 | 225.70 | 226.68 | 219.70 | 220.22 | 3172082 |
2022-04-22 | 219.73 | 219.73 | 214.02 | 214.22 | 6361435 |
2022-04-25 | 213.07 | 215.70 | 210.79 | 215.39 | 9271765 |
2022-04-26 | 214.26 | 214.41 | 209.25 | 209.25 | 6891128 |
2022-04-27 | 209.85 | 212.40 | 208.55 | 209.66 | 4955886 |
2022-04-28 | 211.88 | 215.75 | 209.45 | 214.77 | 3767703 |
2022-04-29 | 212.90 | 214.31 | 206.71 | 206.88 | 7330456 |
2022-05-02 | 207.15 | 209.13 | 203.71 | 208.44 | 10630488 |
2022-05-03 | 208.49 | 210.61 | 207.88 | 209.43 | 3901750 |
2022-05-04 | 209.72 | 215.91 | 207.69 | 215.57 | 3870646 |
2022-05-05 | 213.29 | 213.39 | 205.46 | 207.62 | 5186663 |
2022-05-06 | 206.42 | 207.82 | 203.11 | 205.95 | 5193865 |
2022-05-09 | 203.00 | 203.38 | 197.86 | 198.65 | 9551391 |
2022-05-10 | 201.89 | 202.71 | 196.55 | 199.05 | 7604985 |
2022-05-11 | 198.59 | 201.63 | 195.15 | 195.45 | 6365535 |
2022-05-12 | 194.06 | 197.59 | 192.12 | 195.66 | 7964939 |
2022-05-13 | 197.91 | 201.75 | 197.74 | 200.90 | 4543150 |
2022-05-16 | 200.39 | 201.86 | 198.86 | 199.91 | 4479431 |
2022-05-17 | 203.38 | 204.26 | 201.16 | 204.18 | 3954519 |
2022-05-18 | 201.82 | 202.02 | 195.44 | 196.19 | 4712206 |
2022-05-19 | 194.49 | 197.66 | 193.88 | 195.32 | 5710913 |
2022-05-20 | 197.04 | 197.54 | 190.66 | 195.32 | 5153289 |
2022-05-23 | 196.65 | 199.15 | 195.46 | 198.66 | 5017991 |
2022-05-24 | 196.57 | 197.30 | 193.32 | 196.67 | 4788715 |
2022-05-25 | 195.95 | 199.86 | 195.78 | 198.86 | 4921925 |
2022-05-26 | 199.40 | 203.80 | 199.37 | 202.93 | 4216682 |
2022-05-27 | 204.27 | 208.09 | 204.18 | 208.07 | 4381082 |
2022-05-31 | 207.17 | 208.35 | 205.19 | 206.36 | 4100924 |
2022-06-01 | 207.67 | 208.32 | 203.46 | 205.00 | 3087840 |
2022-06-02 | 205.00 | 209.20 | 204.00 | 209.18 | 2977799 |
2022-06-03 | 206.68 | 207.61 | 205.30 | 205.84 | 2694121 |
2022-06-06 | 208.12 | 208.79 | 205.91 | 206.45 | 2745450 |
2022-06-07 | 204.63 | 208.88 | 204.35 | 208.69 | 3350475 |
2022-06-08 | 207.93 | 208.70 | 205.91 | 206.35 | 2187178 |
2022-06-09 | 205.42 | 206.33 | 201.38 | 201.41 | 3061139 |
2022-06-10 | 198.39 | 198.39 | 195.36 | 195.43 | 5703756 |
2022-06-13 | 190.65 | 191.18 | 186.68 | 187.45 | 10468323 |
2022-06-14 | 188.51 | 189.05 | 185.27 | 186.92 | 7045850 |
2022-06-15 | 188.61 | 192.13 | 186.18 | 189.64 | 5011669 |
2022-06-16 | 185.38 | 185.68 | 181.67 | 183.02 | 8225100 |
2022-06-17 | 183.26 | 185.41 | 181.80 | 183.71 | 5252732 |
2022-06-21 | 186.69 | 189.03 | 186.69 | 188.16 | 6103401 |
2022-06-22 | 185.91 | 189.95 | 185.62 | 187.38 | 7321298 |
2022-06-23 | 188.13 | 189.57 | 186.46 | 189.08 | 6675843 |
2022-06-24 | 190.92 | 195.22 | 190.59 | 195.19 | 3856396 |
2022-06-27 | 195.63 | 196.01 | 193.90 | 194.59 | 5950393 |
2022-06-28 | 195.44 | 196.85 | 190.56 | 190.58 | 6018574 |
2022-06-29 | 190.79 | 191.18 | 189.18 | 190.26 | 4155823 |
2022-06-30 | 188.00 | 190.31 | 186.13 | 188.62 | 4250256 |
2022-07-01 | 188.19 | 190.87 | 186.90 | 190.61 | 3223085 |
2022-07-05 | 188.36 | 191.31 | 186.36 | 191.29 | 3986078 |
2022-07-06 | 191.29 | 192.90 | 189.88 | 191.67 | 2980975 |
2022-07-07 | 192.63 | 195.22 | 192.59 | 194.83 | 2919254 |
2022-07-08 | 194.06 | 195.70 | 193.01 | 194.63 | 2799217 |
2022-07-11 | 193.38 | 193.75 | 191.81 | 192.17 | 3033759 |
2022-07-12 | 192.00 | 193.24 | 189.60 | 190.51 | 2640302 |
2022-07-13 | 187.79 | 191.09 | 187.39 | 189.68 | 3322439 |
2022-07-14 | 187.28 | 189.19 | 185.58 | 188.84 | 3355628 |
2022-07-15 | 191.19 | 192.55 | 189.98 | 192.51 | 2914570 |
2022-07-18 | 194.29 | 194.77 | 190.54 | 191.18 | 3974151 |
2022-07-19 | 193.27 | 196.72 | 192.99 | 196.52 | 3287492 |
2022-07-20 | 196.43 | 198.75 | 195.99 | 198.11 | 3332375 |
2022-07-21 | 197.63 | 200.07 | 196.46 | 200.07 | 2929346 |
2022-07-22 | 200.00 | 200.80 | 196.73 | 197.90 | 2717357 |
2022-07-25 | 198.34 | 198.60 | 196.99 | 198.17 | 2997086 |
2022-07-26 | 197.29 | 197.33 | 195.28 | 195.72 | 2918479 |
2022-07-27 | 197.51 | 201.72 | 197.31 | 200.86 | 2902247 |
2022-07-28 | 201.02 | 203.73 | 199.33 | 203.48 | 2670669 |
2022-07-29 | 204.17 | 206.78 | 203.60 | 206.25 | 3342437 |
2022-08-01 | 204.97 | 207.04 | 204.29 | 205.77 | 3531547 |
2022-08-02 | 205.00 | 207.04 | 203.88 | 204.66 | 3020876 |
2022-08-03 | 205.92 | 208.53 | 205.74 | 207.95 | 2827053 |
2022-08-04 | 207.94 | 208.25 | 206.91 | 207.75 | 2261824 |
2022-08-05 | 205.69 | 208.08 | 205.50 | 207.68 | 2758913 |
2022-08-08 | 208.62 | 210.17 | 207.27 | 207.87 | 3024898 |
2022-08-09 | 207.44 | 207.57 | 205.97 | 206.56 | 1829453 |
2022-08-10 | 210.29 | 211.42 | 209.54 | 211.27 | 2878186 |
2022-08-11 | 212.82 | 214.04 | 210.92 | 211.28 | 2834958 |
2022-08-12 | 212.43 | 214.99 | 211.87 | 214.94 | 2366502 |
2022-08-15 | 213.84 | 216.08 | 213.69 | 215.78 | 4479221 |
2022-08-16 | 215.41 | 217.20 | 214.59 | 216.24 | 2835621 |
2022-08-17 | 214.39 | 215.78 | 213.16 | 214.30 | 4007942 |
2022-08-18 | 214.33 | 215.28 | 213.70 | 214.86 | 1640228 |
2022-08-19 | 213.36 | 213.47 | 211.23 | 211.79 | 2554994 |
2022-08-22 | 209.08 | 209.44 | 206.82 | 207.26 | 3142894 |
2022-08-23 | 207.36 | 208.58 | 206.65 | 206.87 | 2856383 |
2022-08-24 | 206.84 | 208.52 | 206.43 | 207.74 | 1790926 |
2022-08-25 | 208.60 | 210.82 | 208.13 | 210.75 | 1874087 |
2022-08-26 | 210.86 | 210.92 | 203.70 | 203.77 | 3550241 |
2022-08-29 | 202.20 | 203.95 | 201.62 | 202.28 | 3529137 |
2022-08-30 | 202.94 | 203.13 | 198.90 | 200.03 | 4799365 |
2022-08-31 | 200.95 | 201.56 | 198.50 | 198.56 | 2911424 |
2022-09-01 | 197.40 | 198.89 | 195.53 | 198.68 | 4555843 |
2022-09-02 | 200.65 | 201.36 | 195.83 | 196.71 | 3810375 |
2022-09-06 | 197.47 | 197.67 | 194.73 | 195.91 | 5382874 |
2022-09-07 | 195.73 | 199.94 | 195.64 | 199.53 | 3032416 |
2022-09-08 | 198.34 | 201.18 | 197.71 | 201.11 | 2971251 |
2022-09-09 | 202.38 | 204.85 | 202.32 | 204.45 | 2953382 |
2022-09-12 | 205.53 | 206.99 | 205.32 | 206.65 | 2736926 |
2022-09-13 | 201.97 | 202.55 | 197.15 | 197.77 | 5190310 |
2022-09-14 | 198.42 | 199.20 | 196.75 | 198.54 | 2793429 |
2022-09-15 | 197.86 | 199.37 | 195.69 | 196.42 | 2491010 |
2022-09-16 | 194.47 | 194.86 | 192.82 | 194.63 | 4966052 |
2022-09-19 | 192.90 | 196.08 | 192.86 | 196.01 | 3346747 |
2022-09-20 | 194.43 | 194.75 | 192.29 | 193.73 | 3244231 |
2022-09-21 | 194.64 | 196.41 | 190.40 | 190.42 | 3060229 |
2022-09-22 | 190.11 | 190.51 | 187.97 | 187.49 | 5279702 |
2022-09-23 | 185.53 | 185.87 | 181.82 | 184.26 | 8249899 |
2022-09-26 | 183.50 | 185.48 | 181.62 | 182.24 | 6603455 |
2022-09-27 | 184.21 | 185.40 | 180.67 | 181.97 | 6910662 |
2022-09-28 | 182.55 | 186.70 | 181.70 | 185.80 | 6929095 |
2022-09-29 | 184.24 | 184.31 | 180.31 | 181.94 | 8241105 |
2022-09-30 | 181.56 | 183.71 | 179.28 | 179.47 | 8431686 |
2022-10-03 | 181.52 | 185.02 | 180.23 | 184.03 | 7321619 |
2022-10-04 | 187.19 | 190.07 | 187.14 | 189.94 | 6212784 |
2022-10-05 | 187.91 | 190.69 | 186.36 | 189.58 | 4548097 |
2022-10-06 | 188.88 | 190.46 | 187.44 | 187.77 | 3784145 |
2022-10-07 | 185.69 | 185.83 | 181.46 | 182.40 | 4780147 |
2022-10-10 | 182.90 | 183.20 | 179.69 | 180.95 | 4303970 |
2022-10-11 | 180.03 | 182.47 | 178.52 | 179.79 | 4419091 |
2022-10-12 | 180.17 | 180.73 | 178.95 | 179.30 | 5016686 |
2022-10-13 | 176.37 | 184.55 | 174.84 | 183.75 | 5626894 |
2022-10-14 | 185.09 | 185.99 | 179.14 | 179.42 | 3800449 |
2022-10-17 | 182.76 | 184.81 | 182.58 | 184.21 | 4025778 |
2022-10-18 | 188.14 | 188.70 | 184.71 | 186.46 | 3906830 |
2022-10-19 | 185.25 | 186.64 | 183.34 | 184.87 | 2589140 |
2022-10-20 | 184.54 | 186.99 | 182.81 | 183.27 | 2636230 |
2022-10-21 | 182.99 | 187.78 | 182.29 | 187.49 | 3381194 |
2022-10-24 | 188.38 | 190.12 | 186.69 | 189.51 | 4527769 |
2022-10-25 | 189.57 | 193.16 | 189.53 | 192.94 | 3287115 |
2022-10-26 | 191.26 | 194.64 | 191.26 | 191.75 | 4091096 |
2022-10-27 | 192.46 | 193.47 | 190.61 | 190.85 | 3556262 |
2022-10-28 | 190.84 | 195.53 | 190.74 | 195.29 | 3178849 |
2022-10-31 | 193.99 | 195.17 | 193.51 | 194.03 | 5053867 |
2022-11-01 | 196.00 | 196.44 | 192.76 | 193.43 | 9873764 |
2022-11-02 | 193.07 | 195.27 | 188.29 | 188.34 | 4689014 |
2022-11-03 | 186.50 | 188.09 | 185.13 | 186.54 | 3935573 |
2022-11-04 | 189.32 | 190.30 | 185.75 | 188.94 | 3586155 |
2022-11-07 | 189.59 | 190.97 | 188.47 | 190.66 | 3419955 |
2022-11-08 | 191.25 | 193.31 | 189.42 | 191.66 | 4847493 |
2022-11-09 | 190.46 | 191.04 | 187.21 | 187.53 | 13959592 |
2022-11-10 | 194.35 | 198.31 | 193.65 | 198.14 | 3981594 |
2022-11-11 | 198.58 | 200.70 | 197.82 | 200.16 | 4550171 |
2022-11-14 | 199.26 | 200.92 | 198.21 | 198.35 | 4248218 |
2022-11-15 | 201.50 | 202.14 | 198.34 | 200.36 | 4606211 |
2022-11-16 | 199.45 | 199.72 | 198.03 | 198.32 | 2904962 |
2022-11-17 | 195.67 | 197.90 | 195.45 | 197.49 | 3705403 |
2022-11-18 | 199.08 | 199.41 | 196.90 | 198.42 | 3039298 |
2022-11-21 | 197.72 | 198.21 | 196.65 | 197.58 | 2962114 |
2022-11-22 | 198.13 | 200.29 | 197.79 | 200.17 | 3390268 |
2022-11-23 | 200.00 | 201.76 | 199.83 | 201.39 | 2685706 |
2022-11-25 | 201.22 | 201.83 | 201.03 | 201.54 | 1289076 |
2022-11-28 | 199.93 | 200.76 | 197.80 | 198.27 | 3366776 |
2022-11-29 | 198.49 | 199.06 | 197.10 | 197.96 | 2640711 |
2022-11-30 | 198.14 | 204.10 | 197.04 | 204.06 | 4201324 |
2022-12-01 | 204.83 | 205.47 | 202.79 | 204.18 | 4354537 |
2022-12-02 | 201.55 | 204.48 | 201.20 | 203.99 | 2917063 |
2022-12-05 | 202.51 | 202.96 | 199.25 | 199.98 | 3840516 |
2022-12-06 | 199.91 | 200.05 | 195.84 | 196.98 | 3901011 |
2022-12-07 | 196.45 | 197.97 | 196.02 | 196.66 | 3438113 |
2022-12-08 | 197.55 | 198.92 | 196.82 | 198.36 | 3982559 |
2022-12-09 | 197.53 | 198.83 | 196.62 | 196.70 | 3784948 |
2022-12-12 | 197.00 | 199.53 | 196.70 | 199.53 | 3931575 |
2022-12-13 | 205.63 | 205.63 | 199.62 | 201.02 | 4191885 |
2022-12-14 | 200.92 | 202.72 | 198.27 | 199.90 | 3331221 |
2022-12-15 | 197.21 | 197.71 | 194.07 | 194.92 | 5544545 |
2022-12-16 | 193.51 | 194.22 | 191.42 | 192.69 | 4755411 |
2022-12-19 | 192.80 | 192.92 | 189.95 | 190.75 | 6433831 |
2022-12-20 | 190.42 | 191.97 | 189.73 | 191.15 | 5637787 |
2022-12-21 | 192.47 | 194.65 | 192.20 | 193.11 | 4973432 |
2022-12-22 | 191.61 | 191.68 | 187.38 | 190.37 | 5153889 |
2022-12-23 | 190.00 | 191.44 | 189.01 | 191.42 | 4214440 |
2022-12-27 | 191.39 | 191.52 | 189.75 | 190.62 | 6037700 |
2022-12-28 | 190.65 | 191.50 | 188.06 | 188.22 | 5711907 |
2022-12-29 | 189.49 | 192.16 | 189.37 | 191.68 | 5425657 |
2022-12-30 | 190.18 | 191.27 | 189.28 | 191.19 | 5979830 |
2023-01-03 | 192.38 | 193.36 | 188.93 | 190.41 | 4092466 |
2023-01-04 | 191.51 | 193.06 | 190.14 | 192.10 | 3852482 |
2023-01-05 | 191.22 | 191.27 | 189.46 | 189.85 | 4149991 |
2023-01-06 | 191.12 | 194.64 | 189.85 | 194.04 | 3184261 |
2023-01-09 | 195.46 | 196.89 | 194.01 | 194.12 | 3888341 |
2023-01-10 | 193.65 | 195.65 | 193.29 | 195.65 | 2963520 |
2023-01-11 | 196.55 | 198.25 | 196.15 | 198.23 | 3435333 |
2023-01-12 | 198.79 | 199.80 | 196.63 | 199.19 | 3552746 |
2023-01-13 | 197.62 | 200.27 | 197.30 | 200.04 | 2798612 |
2023-01-17 | 200.04 | 200.88 | 199.34 | 199.77 | 5426661 |
2023-01-18 | 200.40 | 201.09 | 196.56 | 196.62 | 3890198 |
2023-01-19 | 195.41 | 196.24 | 194.32 | 195.02 | 2282524 |
2023-01-20 | 195.85 | 198.81 | 194.93 | 198.76 | 2429314 |
2023-01-23 | 199.20 | 202.16 | 198.70 | 201.28 | 3438142 |
2023-01-24 | 200.40 | 201.46 | 199.74 | 200.95 | 2679390 |
2023-01-25 | 198.95 | 201.20 | 197.59 | 201.05 | 2801970 |
2023-01-26 | 202.35 | 203.28 | 200.85 | 203.12 | 2806240 |
2023-01-27 | 202.60 | 205.05 | 202.58 | 203.94 | 4521882 |
2023-01-30 | 202.28 | 203.61 | 201.09 | 201.21 | 2992250 |
2023-01-31 | 201.65 | 204.49 | 201.45 | 204.43 | 4827629 |
2023-02-01 | 203.91 | 208.32 | 202.51 | 206.92 | 4385573 |
2023-02-02 | 209.00 | 210.88 | 208.10 | 210.01 | 3730807 |
2023-02-03 | 207.51 | 210.18 | 207.04 | 207.84 | 2854159 |
2023-02-06 | 206.41 | 207.07 | 205.50 | 206.28 | 2841716 |
2023-02-07 | 206.00 | 209.56 | 205.03 | 208.88 | 3028103 |
2023-02-08 | 207.91 | 208.71 | 206.26 | 206.65 | 2945397 |
2023-02-09 | 208.46 | 208.61 | 204.10 | 204.64 | 2705943 |
2023-02-10 | 204.02 | 205.18 | 203.47 | 205.01 | 2159772 |
2023-02-13 | 205.41 | 207.50 | 204.99 | 207.45 | 3467200 |
2023-02-14 | 206.65 | 208.66 | 205.31 | 207.53 | 2743414 |
2023-02-15 | 206.46 | 208.50 | 206.04 | 208.46 | 2003152 |
2023-02-16 | 205.97 | 208.02 | 205.54 | 205.68 | 2458759 |
2023-02-17 | 204.77 | 205.23 | 203.53 | 205.08 | 2324041 |
2023-02-21 | 203.15 | 203.50 | 200.65 | 200.83 | 3110758 |
2023-02-22 | 201.00 | 201.96 | 199.93 | 200.66 | 3011715 |
2023-02-23 | 202.09 | 202.46 | 199.38 | 201.73 | 3440076 |
2023-02-24 | 199.29 | 199.93 | 198.16 | 199.48 | 3020598 |
2023-02-27 | 201.31 | 202.03 | 199.72 | 200.19 | 2850494 |
2023-02-28 | 200.25 | 201.08 | 199.52 | 199.52 | 2299124 |
2023-03-01 | 199.38 | 200.00 | 198.20 | 200.00 | 4176017 |
2023-03-02 | 197.99 | 200.80 | 197.50 | 200.31 | 3366143 |
2023-03-03 | 201.08 | 203.70 | 200.91 | 203.57 | 2484710 |
2023-03-06 | 203.86 | 204.98 | 203.03 | 203.30 | 3812890 |
2023-03-07 | 203.10 | 203.47 | 199.95 | 200.27 | 3346744 |
2023-03-08 | 200.40 | 201.00 | 199.40 | 200.53 | 1985879 |
2023-03-09 | 200.80 | 201.75 | 196.12 | 196.57 | 2974271 |
2023-03-10 | 196.25 | 197.00 | 192.26 | 193.26 | 6310531 |
2023-03-13 | 190.90 | 195.16 | 190.18 | 192.46 | 6253729 |
2023-03-14 | 195.50 | 196.95 | 193.57 | 195.89 | 4473782 |
2023-03-15 | 192.63 | 194.40 | 191.53 | 194.38 | 3855377 |
2023-03-16 | 193.33 | 197.91 | 192.80 | 197.74 | 3225511 |
2023-03-17 | 197.25 | 197.43 | 194.38 | 195.19 | 2902376 |
2023-03-20 | 195.75 | 197.38 | 195.29 | 196.89 | 2898137 |
2023-03-21 | 198.76 | 200.05 | 198.23 | 199.70 | 2421657 |
2023-03-22 | 199.85 | 201.41 | 196.12 | 195.34 | 2187887 |
2023-03-23 | 196.85 | 198.95 | 194.25 | 195.70 | 2629691 |
2023-03-24 | 194.88 | 196.97 | 193.65 | 196.93 | 2324909 |
2023-03-27 | 198.27 | 198.60 | 196.92 | 197.43 | 2425422 |
2023-03-28 | 197.20 | 197.65 | 196.14 | 197.15 | 3678717 |
2023-03-29 | 199.09 | 200.09 | 198.61 | 199.99 | 3486491 |
2023-03-30 | 201.27 | 201.59 | 200.12 | 201.07 | 2259151 |
2023-03-31 | 201.57 | 204.19 | 201.57 | 204.10 | 2986275 |
2023-04-03 | 203.72 | 204.99 | 203.33 | 204.64 | 3068203 |
2023-04-04 | 205.00 | 205.06 | 202.53 | 203.27 | 2881821 |
2023-04-05 | 202.69 | 203.16 | 201.58 | 202.53 | 3119362 |
2023-04-06 | 202.24 | 203.34 | 201.45 | 203.20 | 1989792 |
2023-04-10 | 202.00 | 203.68 | 201.65 | 203.66 | 2545287 |
2023-04-11 | 203.87 | 204.64 | 203.40 | 203.87 | 3389481 |
2023-04-12 | 205.00 | 205.26 | 202.71 | 203.01 | 2431429 |
2023-04-13 | 203.53 | 205.80 | 203.34 | 205.65 | 2197609 |
2023-04-14 | 205.33 | 206.50 | 203.81 | 205.08 | 4142040 |
2023-04-17 | 205.03 | 205.91 | 204.45 | 205.90 | 2780375 |
2023-04-18 | 206.68 | 206.83 | 205.30 | 206.00 | 2784451 |
2023-04-19 | 205.03 | 206.48 | 204.97 | 206.10 | 2531413 |
2023-04-20 | 204.46 | 205.77 | 204.07 | 204.82 | 2563130 |
2023-04-21 | 204.96 | 205.24 | 203.92 | 205.00 | 2341577 |
2023-04-24 | 204.90 | 205.44 | 204.10 | 205.08 | 3704562 |
2023-04-25 | 204.02 | 204.23 | 201.62 | 201.66 | 2606411 |
2023-04-26 | 202.16 | 202.51 | 200.41 | 200.75 | 2762335 |
2023-04-27 | 201.86 | 204.69 | 201.83 | 204.52 | 2254594 |
2023-04-28 | 204.00 | 206.30 | 204.00 | 206.30 | 2309056 |
2023-05-01 | 206.00 | 207.18 | 205.99 | 206.20 | 2838492 |
2023-05-02 | 205.62 | 205.90 | 202.07 | 203.68 | 2700634 |
2023-05-03 | 203.85 | 205.49 | 202.35 | 202.49 | 2153981 |
2023-05-04 | 201.84 | 202.02 | 200.20 | 200.98 | 2577646 |
2023-05-05 | 202.85 | 205.27 | 202.79 | 204.69 | 1942273 |
2023-05-08 | 204.93 | 205.10 | 204.12 | 204.91 | 2632608 |
2023-05-09 | 204.03 | 204.63 | 203.80 | 204.07 | 1802529 |
2023-05-10 | 205.62 | 205.94 | 203.05 | 204.97 | 2677618 |
2023-05-11 | 204.47 | 204.70 | 203.49 | 204.70 | 2108256 |
2023-05-12 | 205.04 | 205.28 | 202.93 | 204.22 | 2252503 |
2023-05-15 | 204.17 | 205.38 | 203.71 | 205.09 | 3240021 |
2023-05-16 | 204.41 | 204.81 | 203.47 | 203.50 | 1884873 |
2023-05-17 | 204.46 | 206.45 | 203.65 | 206.14 | 2650070 |
2023-05-18 | 206.00 | 208.37 | 205.82 | 208.19 | 2370198 |
2023-05-19 | 208.64 | 208.84 | 207.07 | 207.69 | 2683854 |
2023-05-22 | 207.68 | 208.81 | 207.20 | 208.05 | 2229402 |
2023-05-23 | 207.30 | 207.99 | 205.64 | 205.85 | 2386678 |
2023-05-24 | 205.00 | 205.13 | 203.69 | 204.26 | 2083662 |
2023-05-25 | 205.87 | 206.33 | 204.53 | 205.65 | 2230416 |
2023-05-26 | 206.00 | 208.72 | 205.97 | 208.36 | 2347048 |
2023-05-30 | 209.63 | 209.68 | 207.69 | 208.43 | 2772306 |
2023-05-31 | 207.49 | 207.98 | 206.30 | 207.18 | 2325393 |
2023-06-01 | 207.30 | 209.80 | 206.65 | 209.25 | 2696735 |
2023-06-02 | 210.68 | 213.09 | 210.50 | 212.71 | 3018681 |
2023-06-05 | 212.74 | 213.36 | 207.47 | 212.71 | 2249377 |
2023-06-06 | 212.00 | 213.37 | 211.64 | 213.12 | 2227748 |
2023-06-07 | 213.34 | 214.12 | 212.39 | 212.70 | 2272783 |
2023-06-08 | 212.63 | 213.97 | 212.09 | 213.70 | 1943444 |
2023-06-09 | 214.10 | 215.08 | 213.41 | 213.93 | 2086509 |
2023-06-12 | 214.50 | 215.86 | 214.05 | 215.85 | 2481229 |
2023-06-13 | 216.78 | 217.77 | 216.46 | 217.44 | 4295664 |
2023-06-14 | 217.55 | 218.53 | 215.70 | 217.44 | 4131038 |
2023-06-15 | 216.99 | 220.71 | 216.91 | 220.09 | 2895122 |
2023-06-16 | 221.42 | 221.42 | 219.13 | 219.26 | 4763693 |
2023-06-20 | 218.38 | 218.67 | 217.07 | 218.18 | 3157722 |
2023-06-21 | 217.82 | 218.08 | 216.70 | 216.98 | 2713394 |
2023-06-22 | 216.51 | 217.59 | 216.17 | 216.73 | 2669590 |
2023-06-23 | 215.13 | 215.89 | 214.58 | 214.94 | 3338434 |
2023-06-26 | 214.80 | 215.82 | 214.14 | 214.19 | 2846758 |
2023-06-27 | 214.75 | 217.11 | 214.55 | 216.80 | 2653041 |
2023-06-28 | 216.48 | 217.51 | 215.96 | 216.98 | 4362128 |
2023-06-29 | 216.90 | 218.10 | 216.66 | 218.02 | 2857869 |
2023-06-30 | 219.61 | 220.86 | 219.48 | 220.28 | 3444112 |
2023-07-03 | 220.28 | 220.94 | 220.05 | 220.94 | 2423617 |
2023-07-05 | 220.08 | 220.61 | 219.63 | 220.27 | 3341767 |
2023-07-06 | 218.54 | 218.54 | 216.83 | 218.31 | 3404304 |
2023-07-07 | 217.91 | 220.08 | 217.81 | 218.04 | 2771947 |
2023-07-10 | 217.90 | 219.03 | 217.80 | 218.99 | 2080530 |
2023-07-11 | 219.38 | 220.93 | 219.01 | 220.71 | 2158194 |
2023-07-12 | 222.57 | 223.10 | 221.86 | 222.40 | 3030200 |
2023-07-13 | 223.46 | 224.64 | 223.13 | 224.28 | 4113258 |
2023-07-14 | 224.85 | 224.86 | 223.50 | 223.95 | 2914073 |
2023-07-17 | 223.95 | 225.36 | 223.76 | 224.80 | 2688802 |
2023-07-18 | 224.70 | 226.92 | 224.53 | 226.59 | 2949451 |
2023-07-19 | 227.08 | 227.76 | 226.68 | 227.18 | 3106669 |
2023-07-20 | 226.61 | 227.01 | 225.14 | 225.54 | 2651745 |
2023-07-21 | 226.42 | 226.54 | 225.46 | 225.52 | 2296817 |
2023-07-24 | 226.05 | 226.71 | 225.64 | 226.32 | 2291652 |
2023-07-25 | 226.02 | 227.60 | 226.02 | 226.89 | 2084431 |
2023-07-26 | 226.43 | 227.77 | 226.05 | 227.06 | 1985589 |
2023-07-27 | 228.81 | 228.97 | 224.83 | 225.31 | 4730599 |
2023-07-28 | 227.17 | 228.03 | 226.77 | 227.66 | 2260779 |
2023-07-31 | 228.12 | 228.56 | 227.56 | 228.35 | 2659508 |
2023-08-01 | 227.65 | 228.00 | 227.07 | 227.73 | 3062774 |
2023-08-02 | 225.99 | 226.14 | 224.07 | 224.50 | 4243193 |
2023-08-03 | 223.48 | 224.77 | 222.99 | 223.85 | 2927252 |
2023-08-04 | 224.74 | 225.84 | 222.61 | 222.90 | 3024603 |
2023-08-07 | 223.72 | 224.71 | 223.22 | 224.61 | 2376584 |
2023-08-08 | 223.20 | 223.77 | 221.70 | 223.57 | 2796353 |
2023-08-09 | 223.66 | 223.69 | 221.56 | 221.97 | 2203402 |
2023-08-10 | 223.24 | 224.88 | 221.34 | 222.01 | 3033313 |
2023-08-11 | 221.10 | 222.41 | 220.77 | 221.80 | 2220365 |
2023-08-14 | 221.32 | 222.92 | 221.05 | 222.90 | 2435097 |
2023-08-15 | 222.00 | 222.24 | 220.04 | 220.37 | 2997270 |
2023-08-16 | 220.13 | 220.96 | 218.55 | 218.55 | 2933529 |
2023-08-17 | 219.28 | 219.50 | 216.55 | 216.76 | 3135922 |
2023-08-18 | 215.23 | 217.56 | 215.03 | 217.01 | 2933259 |
2023-08-21 | 217.41 | 218.68 | 216.36 | 218.26 | 2755426 |
2023-08-22 | 219.22 | 219.22 | 217.38 | 217.68 | 2892264 |
2023-08-23 | 218.08 | 220.40 | 218.08 | 220.06 | 2560157 |
2023-08-24 | 220.70 | 221.14 | 217.08 | 217.11 | 3099433 |
2023-08-25 | 217.98 | 219.24 | 216.05 | 218.59 | 3631038 |
2023-08-28 | 219.57 | 220.32 | 219.10 | 219.99 | 2364716 |
2023-08-29 | 219.94 | 223.32 | 219.80 | 223.19 | 3160291 |
2023-08-30 | 223.25 | 224.50 | 223.05 | 224.18 | 2420846 |
2023-08-31 | 224.50 | 225.18 | 223.88 | 223.94 | 3043967 |
2023-09-01 | 225.34 | 225.78 | 223.96 | 224.68 | 3047624 |
2023-09-05 | 224.26 | 224.64 | 223.28 | 223.34 | 2531516 |
2023-09-06 | 222.99 | 223.18 | 220.75 | 221.94 | 2473650 |
2023-09-07 | 220.38 | 221.50 | 220.08 | 221.18 | 2964686 |
2023-09-08 | 221.21 | 222.18 | 220.98 | 221.42 | 2244708 |
2023-09-11 | 222.66 | 223.04 | 221.95 | 222.81 | 2087940 |
2023-09-12 | 222.14 | 222.97 | 221.45 | 221.73 | 2448512 |
2023-09-13 | 221.79 | 222.30 | 221.10 | 221.76 | 1989996 |
2023-09-14 | 222.85 | 223.98 | 222.34 | 223.66 | 2002386 |
2023-09-15 | 222.89 | 222.92 | 220.76 | 221.03 | 2639169 |
2023-09-18 | 220.91 | 221.69 | 220.55 | 221.05 | 2259567 |
2023-09-19 | 220.61 | 220.87 | 219.17 | 220.49 | 2978021 |
2023-09-20 | 221.13 | 221.49 | 218.45 | 217.74 | 2448369 |
2023-09-21 | 216.36 | 216.42 | 213.98 | 214.09 | 4194994 |
2023-09-22 | 214.68 | 215.30 | 213.40 | 213.64 | 3262885 |
2023-09-25 | 213.15 | 214.50 | 212.75 | 214.50 | 3440029 |
2023-09-26 | 213.06 | 213.43 | 211.01 | 211.41 | 4371935 |
2023-09-27 | 212.12 | 212.46 | 209.84 | 211.63 | 4407264 |
2023-09-28 | 211.42 | 213.87 | 211.14 | 213.03 | 2952364 |
2023-09-29 | 214.55 | 214.67 | 211.79 | 212.41 | 4441367 |
2023-10-02 | 212.20 | 212.85 | 210.74 | 212.13 | 4358137 |
2023-10-03 | 211.00 | 211.69 | 208.33 | 209.05 | 4389145 |
2023-10-04 | 209.23 | 210.89 | 208.40 | 210.56 | 3045402 |
2023-10-05 | 210.38 | 210.86 | 208.78 | 210.45 | 2679653 |
2023-10-06 | 209.06 | 213.78 | 208.57 | 212.96 | 3666530 |
2023-10-09 | 211.91 | 214.65 | 211.76 | 214.30 | 2869741 |
2023-10-10 | 214.60 | 216.95 | 214.57 | 215.63 | 3494612 |
2023-10-11 | 216.20 | 216.63 | 214.88 | 216.48 | 3033014 |
2023-10-12 | 216.63 | 216.72 | 213.53 | 214.74 | 3244177 |
2023-10-13 | 215.53 | 216.01 | 212.75 | 213.53 | 3269321 |
2023-10-16 | 214.73 | 216.46 | 214.56 | 216.01 | 3361558 |
2023-10-17 | 214.37 | 217.38 | 214.17 | 216.29 | 3627690 |
2023-10-18 | 215.11 | 215.63 | 212.59 | 213.09 | 3254961 |
2023-10-19 | 213.40 | 214.35 | 210.69 | 211.08 | 4322728 |
2023-10-20 | 210.86 | 211.05 | 208.38 | 208.47 | 4447576 |
2023-10-23 | 207.67 | 209.97 | 206.66 | 207.90 | 5472980 |
2023-10-24 | 209.07 | 210.21 | 208.12 | 209.47 | 3180907 |
2023-10-25 | 208.45 | 208.54 | 206.09 | 206.36 | 3454535 |
2023-10-26 | 205.92 | 206.36 | 203.63 | 204.22 | 4133356 |
2023-10-27 | 205.00 | 205.11 | 202.44 | 203.12 | 4290651 |
2023-10-30 | 204.53 | 205.98 | 203.76 | 205.46 | 3562658 |
2023-10-31 | 205.63 | 207.00 | 204.82 | 206.79 | 3325262 |
2023-11-01 | 207.14 | 209.22 | 206.87 | 208.86 | 5789255 |
2023-11-02 | 210.85 | 213.11 | 210.85 | 213.01 | 4111550 |
2023-11-03 | 214.32 | 216.20 | 214.27 | 215.41 | 4217119 |
2023-11-06 | 215.83 | 216.07 | 214.47 | 215.50 | 2915024 |
2023-11-07 | 215.38 | 216.50 | 214.90 | 216.14 | 3194330 |
2023-11-08 | 216.34 | 216.72 | 215.00 | 216.11 | 2813801 |
2023-11-09 | 216.63 | 216.78 | 214.06 | 214.27 | 2771197 |
2023-11-10 | 215.10 | 217.61 | 214.45 | 217.46 | 3303916 |
2023-11-13 | 216.81 | 217.86 | 216.34 | 217.33 | 2829434 |
2023-11-14 | 220.51 | 222.78 | 220.51 | 222.15 | 4055052 |
2023-11-15 | 222.86 | 223.80 | 222.29 | 222.70 | 2819245 |
2023-11-16 | 222.30 | 222.88 | 221.60 | 222.55 | 2754455 |
2023-11-17 | 222.87 | 223.44 | 222.42 | 223.11 | 3124318 |
2023-11-20 | 223.11 | 225.25 | 223.00 | 224.79 | 2876890 |
2023-11-21 | 224.25 | 224.43 | 223.61 | 224.18 | 2513822 |
2023-11-22 | 224.85 | 225.76 | 224.53 | 225.14 | 2880548 |
2023-11-24 | 225.04 | 225.44 | 225.01 | 225.38 | 1219467 |
2023-11-27 | 225.12 | 225.53 | 224.77 | 225.09 | 2409965 |
2023-11-28 | 224.77 | 225.91 | 224.45 | 225.23 | 2761895 |
2023-11-29 | 226.38 | 227.19 | 225.11 | 225.33 | 2653679 |
2023-11-30 | 225.73 | 226.39 | 224.82 | 226.26 | 3147997 |
2023-12-01 | 225.99 | 228.33 | 225.59 | 228.17 | 4078686 |
2023-12-04 | 226.58 | 227.43 | 226.08 | 227.35 | 3837805 |
2023-12-05 | 226.58 | 227.45 | 226.21 | 226.91 | 3019047 |
2023-12-06 | 227.89 | 228.16 | 225.88 | 225.95 | 3172934 |
2023-12-07 | 226.99 | 228.05 | 226.71 | 227.76 | 2724304 |
2023-12-08 | 227.36 | 229.09 | 227.27 | 228.85 | 2740235 |
2023-12-11 | 228.69 | 229.83 | 228.51 | 229.79 | 3076566 |
2023-12-12 | 229.59 | 230.78 | 228.96 | 230.66 | 3214921 |
2023-12-13 | 230.77 | 234.43 | 230.55 | 234.24 | 4231060 |
2023-12-14 | 235.66 | 236.58 | 234.19 | 235.63 | 5014530 |
2023-12-15 | 234.79 | 235.94 | 234.63 | 235.31 | 4298616 |
2023-12-18 | 235.86 | 236.82 | 235.82 | 236.33 | 3855054 |
2023-12-19 | 236.72 | 238.10 | 236.72 | 238.06 | 3731693 |
2023-12-20 | 237.74 | 238.69 | 234.44 | 233.51 | 5149738 |
2023-12-21 | 235.08 | 236.17 | 234.06 | 236.09 | 4427026 |
2023-12-22 | 236.59 | 237.52 | 235.64 | 236.63 | 3662383 |
2023-12-26 | 236.98 | 238.31 | 236.86 | 237.80 | 3829400 |
2023-12-27 | 238.00 | 238.44 | 237.47 | 238.25 | 5103732 |
2023-12-28 | 238.25 | 238.74 | 238.13 | 238.13 | 4099416 |
2023-12-29 | 238.14 | 238.47 | 236.48 | 237.22 | 4188762 |
2024-01-02 | 235.65 | 236.51 | 234.77 | 235.63 | 4847610 |
2024-01-03 | 234.53 | 234.74 | 233.11 | 233.37 | 3925518 |
2024-01-04 | 233.26 | 234.55 | 232.66 | 232.77 | 3681857 |
2024-01-05 | 232.70 | 234.39 | 232.40 | 233.12 | 3305525 |
2024-01-08 | 233.27 | 236.56 | 233.26 | 236.45 | 4156552 |
2024-01-09 | 235.15 | 236.56 | 234.74 | 236.01 | 4524784 |
2024-01-10 | 236.12 | 237.66 | 235.79 | 237.23 | 3343377 |
2024-01-11 | 237.52 | 237.86 | 234.92 | 237.07 | 3375598 |
2024-01-12 | 237.98 | 238.37 | 236.42 | 237.11 | 3053406 |
2024-01-16 | 236.29 | 236.91 | 235.10 | 236.01 | 3646664 |
2024-01-17 | 234.41 | 234.87 | 233.43 | 234.59 | 3336627 |
2024-01-18 | 235.64 | 236.96 | 234.62 | 236.66 | 3509912 |
2024-01-19 | 237.38 | 239.74 | 236.76 | 239.54 | 3850769 |
2024-01-22 | 240.54 | 241.40 | 240.05 | 240.58 | 3952716 |
2024-01-23 | 241.02 | 241.17 | 240.06 | 241.02 | 3015293 |
2024-01-24 | 242.66 | 242.87 | 240.85 | 240.98 | 3002976 |
2024-01-25 | 242.19 | 242.56 | 241.07 | 242.32 | 2993885 |
2024-01-26 | 242.31 | 243.02 | 241.73 | 242.12 | 2858242 |
2024-01-29 | 242.34 | 244.34 | 242.13 | 244.32 | 3463378 |
2024-01-30 | 244.07 | 244.33 | 243.57 | 243.98 | 3098878 |
2024-01-31 | 242.84 | 243.24 | 239.86 | 239.87 | 3884488 |
2024-02-01 | 240.90 | 243.10 | 240.04 | 243.10 | 3986825 |
2024-02-02 | 242.96 | 246.01 | 242.69 | 245.18 | 3876617 |
2024-02-05 | 244.83 | 244.99 | 242.74 | 244.02 | 3324777 |
2024-02-06 | 244.48 | 245.02 | 243.90 | 244.85 | 2568422 |
2024-02-07 | 246.00 | 247.09 | 245.39 | 246.78 | 2305718 |
2024-02-08 | 246.81 | 247.47 | 246.51 | 247.39 | 2668150 |
2024-02-09 | 247.75 | 249.15 | 247.51 | 248.90 | 2367717 |
2024-02-12 | 249.04 | 250.34 | 248.72 | 249.14 | 2769737 |
2024-02-13 | 245.61 | 246.32 | 243.35 | 245.15 | 5832619 |
2024-02-14 | 246.87 | 248.03 | 245.61 | 247.86 | 2606859 |
2024-02-15 | 248.34 | 249.94 | 248.02 | 249.77 | 3181946 |
2024-02-16 | 249.61 | 250.23 | 248.10 | 248.46 | 2909166 |
2024-02-20 | 247.55 | 247.75 | 245.76 | 246.90 | 3445129 |
2024-02-21 | 246.05 | 246.99 | 245.13 | 246.95 | 2174914 |
2024-02-22 | 249.96 | 252.21 | 249.61 | 251.83 | 3872960 |
2024-02-23 | 252.46 | 252.92 | 251.53 | 252.00 | 2855952 |
2024-02-26 | 252.02 | 252.44 | 251.20 | 251.24 | 2585834 |
2024-02-27 | 251.79 | 252.10 | 250.95 | 251.94 | 2024611 |
2024-02-28 | 251.10 | 251.96 | 250.97 | 251.52 | 2192249 |
2024-02-29 | 252.68 | 253.30 | 251.12 | 252.58 | 2610405 |
2024-03-01 | 253.04 | 255.07 | 252.68 | 254.90 | 3693844 |
2024-03-04 | 254.78 | 255.58 | 254.53 | 254.65 | 4966760 |
2024-03-05 | 253.68 | 253.86 | 250.91 | 251.95 | 3134811 |
2024-03-06 | 253.87 | 254.51 | 252.68 | 253.44 | 2501680 |
2024-03-07 | 255.00 | 256.37 | 254.65 | 255.91 | 2940907 |
2024-03-08 | 256.42 | 257.71 | 254.04 | 254.43 | 3673475 |
2024-03-11 | 253.89 | 254.35 | 252.70 | 254.02 | 3038679 |
2024-03-12 | 254.99 | 256.74 | 253.65 | 256.53 | 4380105 |
2024-03-13 | 256.57 | 256.87 | 255.47 | 256.21 | 2667352 |
2024-03-14 | 256.69 | 256.87 | 253.72 | 255.22 | 3664126 |
2024-03-15 | 253.60 | 254.65 | 252.70 | 253.71 | 3216805 |
2024-03-18 | 255.58 | 256.21 | 254.81 | 255.00 | 3455369 |
2024-03-19 | 254.43 | 256.55 | 254.17 | 256.47 | 2900211 |
2024-03-20 | 256.46 | 259.20 | 256.19 | 259.07 | 2480790 |
2024-03-21 | 260.65 | 261.07 | 260.04 | 259.23 | 3723188 |
2024-03-22 | 259.19 | 259.45 | 258.34 | 258.50 | 2465312 |
2024-03-25 | 258.10 | 258.49 | 257.79 | 257.92 | 2714406 |
2024-03-26 | 258.80 | 258.83 | 257.28 | 257.46 | 2591495 |
2024-03-27 | 259.13 | 259.85 | 258.01 | 259.73 | 4030246 |
2024-03-28 | 259.80 | 260.58 | 259.76 | 259.90 | 2669112 |
2024-04-01 | 260.32 | 260.38 | 258.68 | 259.70 | 3292260 |
2024-04-02 | 257.50 | 257.50 | 256.19 | 257.30 | 3213359 |
2024-04-03 | 256.73 | 258.44 | 256.66 | 257.70 | 3241579 |
2024-04-04 | 259.65 | 259.99 | 254.44 | 254.61 | 3121253 |
2024-04-05 | 255.11 | 258.20 | 255.00 | 257.18 | 4178477 |
2024-04-08 | 257.80 | 258.14 | 257.10 | 257.48 | 3223782 |
2024-04-09 | 258.35 | 258.50 | 255.40 | 257.85 | 2944127 |
2024-04-10 | 254.72 | 256.04 | 253.92 | 254.97 | 3348888 |
2024-04-11 | 255.75 | 257.43 | 253.88 | 256.70 | 3434244 |
2024-04-12 | 255.27 | 255.64 | 252.16 | 253.00 | 3574390 |
2024-04-15 | 255.00 | 255.21 | 249.26 | 249.89 | 4804258 |
2024-04-16 | 249.89 | 250.65 | 248.47 | 249.14 | 3466819 |
2024-04-17 | 250.44 | 250.93 | 246.98 | 247.68 | 2861393 |
2024-04-18 | 248.32 | 249.53 | 246.65 | 247.17 | 2991692 |
2024-04-19 | 247.07 | 247.69 | 244.57 | 245.23 | 3469003 |
2024-04-22 | 246.59 | 248.88 | 245.38 | 247.64 | 3111954 |
2024-04-23 | 248.57 | 250.95 | 248.27 | 250.59 | 2399022 |
2024-04-24 | 251.21 | 251.51 | 249.30 | 250.65 | 2285857 |
2024-04-25 | 247.31 | 249.89 | 246.43 | 249.46 | 2473299 |
2024-04-26 | 250.86 | 252.54 | 250.44 | 251.78 | 3238126 |
2024-04-29 | 252.75 | 253.12 | 251.35 | 252.77 | 2086019 |
2024-04-30 | 251.94 | 252.33 | 248.56 | 248.61 | 2502735 |
2024-05-01 | 248.46 | 251.98 | 247.60 | 247.99 | 3509546 |
2024-05-02 | 250.13 | 250.92 | 247.61 | 250.56 | 2580191 |
2024-05-03 | 253.60 | 254.40 | 252.20 | 253.53 | 2350197 |
2024-05-06 | 254.80 | 256.25 | 254.62 | 256.25 | 2811467 |
2024-05-07 | 256.59 | 257.17 | 256.14 | 256.48 | 1829855 |
2024-05-08 | 255.48 | 256.55 | 255.33 | 256.30 | 2600126 |
2024-05-09 | 256.30 | 257.88 | 256.00 | 257.81 | 2418707 |
2024-05-10 | 258.67 | 259.03 | 257.45 | 258.05 | 1922464 |
2024-05-13 | 259.08 | 259.08 | 257.56 | 258.19 | 1948407 |
2024-05-14 | 258.23 | 259.67 | 258.08 | 259.45 | 2466842 |
2024-05-15 | 260.85 | 262.73 | 260.44 | 262.64 | 2508701 |
2024-05-16 | 262.68 | 263.28 | 261.86 | 261.93 | 2444983 |
2024-05-17 | 262.15 | 262.30 | 261.24 | 262.30 | 2208726 |
2024-05-20 | 262.43 | 263.36 | 262.21 | 262.57 | 2366057 |
2024-05-21 | 262.20 | 263.16 | 262.13 | 263.11 | 2241920 |
2024-05-22 | 262.86 | 263.07 | 261.13 | 262.22 | 2356623 |
2024-05-23 | 263.86 | 263.92 | 259.43 | 259.99 | 6603017 |
2024-05-24 | 261.04 | 262.21 | 260.45 | 261.87 | 3123692 |
2024-05-28 | 262.47 | 262.47 | 260.49 | 261.87 | 3078124 |
2024-05-29 | 259.62 | 260.37 | 259.43 | 259.72 | 3178970 |
2024-05-30 | 259.28 | 259.62 | 257.75 | 258.45 | 3031239 |
2024-05-31 | 259.00 | 260.60 | 256.25 | 260.44 | 3407439 |
2024-06-03 | 261.66 | 261.66 | 258.08 | 260.52 | 6203385 |
2024-06-04 | 259.84 | 260.89 | 258.95 | 260.49 | 2489841 |
2024-06-05 | 261.80 | 263.68 | 260.70 | 263.68 | 2384042 |
2024-06-06 | 263.65 | 263.96 | 262.60 | 263.45 | 2190196 |
2024-06-07 | 262.89 | 264.30 | 262.25 | 262.95 | 1838937 |
2024-06-10 | 262.33 | 264.00 | 262.20 | 263.83 | 2142670 |
2024-06-11 | 263.00 | 264.35 | 261.88 | 264.28 | 3017331 |
2024-06-12 | 267.09 | 268.22 | 266.21 | 266.77 | 2762566 |
2024-06-13 | 267.47 | 267.80 | 265.50 | 266.89 | 2285244 |
2024-06-14 | 265.86 | 266.69 | 265.24 | 266.69 | 2205602 |
2024-06-17 | 266.41 | 269.40 | 266.04 | 268.72 | 2452013 |
2024-06-18 | 268.86 | 269.54 | 268.66 | 269.40 | 2024347 |
2024-06-20 | 269.94 | 270.19 | 267.75 | 268.72 | 3168616 |
2024-06-21 | 268.42 | 268.81 | 267.46 | 268.31 | 2679439 |
2024-06-24 | 268.34 | 269.78 | 267.78 | 267.86 | 2226503 |
2024-06-25 | 268.37 | 268.74 | 267.49 | 268.74 | 2074841 |
2024-06-26 | 267.98 | 269.10 | 267.63 | 268.73 | 1857531 |
2024-06-27 | 268.62 | 269.59 | 268.49 | 268.43 | 2655402 |
2024-06-28 | 269.37 | 270.41 | 266.95 | 267.51 | 2822789 |
2024-07-01 | 268.49 | 268.49 | 266.73 | 268.05 | 2881044 |
2024-07-02 | 267.46 | 269.63 | 267.25 | 269.60 | 4207844 |
2024-07-03 | 269.61 | 270.90 | 269.61 | 270.71 | 1948509 |
2024-07-05 | 270.82 | 272.26 | 270.40 | 272.12 | 4237515 |
2024-07-08 | 272.65 | 272.92 | 271.91 | 272.49 | 2335017 |
2024-07-09 | 272.82 | 273.18 | 272.31 | 272.42 | 2703874 |
2024-07-10 | 273.21 | 275.21 | 272.85 | 275.06 | 1992606 |
2024-07-11 | 275.75 | 276.26 | 273.44 | 273.83 | 3598789 |
2024-07-12 | 274.35 | 277.36 | 274.34 | 275.64 | 2729482 |
2024-07-15 | 276.80 | 278.30 | 275.88 | 276.82 | 3386136 |
2024-07-16 | 277.60 | 279.21 | 277.40 | 279.10 | 3261052 |
2024-07-17 | 276.24 | 277.27 | 274.99 | 275.16 | 3346145 |
2024-07-18 | 276.00 | 276.55 | 271.65 | 272.76 | 2904164 |
2024-07-19 | 272.56 | 273.33 | 270.50 | 271.06 | 2414152 |
2024-07-22 | 272.78 | 274.15 | 271.90 | 273.89 | 2527293 |
2024-07-23 | 273.87 | 275.14 | 273.56 | 273.69 | 2229532 |
2024-07-24 | 271.34 | 271.61 | 267.08 | 267.53 | 3050710 |
2024-07-25 | 267.70 | 271.07 | 265.95 | 266.50 | 3237817 |
2024-07-26 | 268.64 | 270.99 | 268.25 | 269.69 | 2757918 |
2024-07-29 | 270.73 | 271.08 | 268.77 | 269.71 | 2814350 |
2024-07-30 | 270.50 | 271.15 | 266.87 | 268.59 | 2174149 |
2024-07-31 | 271.94 | 274.29 | 271.10 | 272.57 | 2541526 |
2024-08-01 | 273.25 | 274.51 | 266.61 | 268.30 | 3767282 |
2024-08-02 | 264.50 | 264.77 | 260.69 | 262.90 | 4744241 |
2024-08-05 | 251.21 | 258.33 | 251.00 | 255.18 | 8463448 |
2024-08-06 | 256.57 | 261.36 | 255.53 | 257.77 | 5255153 |
2024-08-07 | 261.07 | 262.35 | 255.56 | 255.80 | 3398498 |
2024-08-08 | 258.68 | 262.17 | 257.50 | 261.79 | 2922782 |
2024-08-09 | 261.74 | 263.64 | 260.80 | 262.92 | 2667356 |
2024-08-12 | 263.63 | 263.99 | 261.76 | 262.75 | 2548507 |
2024-08-13 | 264.41 | 267.21 | 264.30 | 267.12 | 2316211 |
2024-08-14 | 267.65 | 268.47 | 266.13 | 267.88 | 2335278 |
2024-08-15 | 270.94 | 272.77 | 270.58 | 272.52 | 3031559 |
2024-08-16 | 271.90 | 273.54 | 271.73 | 273.17 | 2571935 |
2024-08-19 | 273.62 | 275.79 | 273.02 | 275.75 | 2660025 |
2024-08-20 | 275.68 | 276.31 | 274.43 | 275.08 | 2041866 |
2024-08-21 | 275.77 | 276.90 | 274.95 | 276.46 | 1983746 |
2024-08-22 | 277.17 | 277.59 | 273.61 | 274.12 | 2554281 |
2024-08-23 | 275.74 | 277.83 | 275.33 | 277.59 | 2281830 |
VTI Dividend History
Discover the detailed dividend history for VTI. This section provides an overview of the dividends distributed by Vanguard Total Stock Market ETF 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.
VTI Stock Split History
Explore the stock split history for VTI. In this section, you will find detailed records of all stock splits undertaken by Vanguard Total Stock Market ETF. 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.
VTI Historical Prices
Analyze the historical prices for VTI. This section offers a comprehensive view of Vanguard Total Stock Market ETF'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.