Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 24 Dec 2019 |
37.50 |
40.00 |
36.80 |
39.40 |
37.35 |
351747 |
| 23 Dec 2019 |
38.00 |
38.00 |
36.50 |
37.35 |
36.25 |
155669 |
| 20 Dec 2019 |
34.35 |
37.00 |
33.50 |
36.25 |
34.15 |
247070 |
| 19 Dec 2019 |
32.85 |
36.35 |
32.85 |
34.15 |
36.20 |
101927 |
| 18 Dec 2019 |
35.00 |
38.45 |
35.00 |
36.20 |
37.65 |
148738 |
| 17 Dec 2019 |
35.05 |
39.90 |
35.05 |
37.65 |
37.85 |
202781 |
| 16 Dec 2019 |
42.40 |
42.40 |
36.70 |
37.85 |
39.55 |
124931 |
| 13 Dec 2019 |
41.00 |
43.00 |
36.10 |
39.55 |
40.10 |
44257 |
| 12 Dec 2019 |
40.00 |
42.05 |
36.50 |
40.10 |
39.40 |
73836 |
| 10 Dec 2019 |
44.95 |
45.75 |
40.00 |
41.75 |
44.40 |
119491 |
| 09 Dec 2019 |
45.00 |
45.00 |
43.25 |
44.40 |
42.75 |
350560 |
| 06 Dec 2019 |
44.00 |
45.45 |
40.60 |
42.75 |
45.10 |
14949 |
| 05 Dec 2019 |
49.00 |
49.00 |
45.10 |
45.10 |
47.45 |
27826 |
| 04 Dec 2019 |
51.00 |
51.20 |
47.20 |
47.45 |
49.65 |
87450 |
| 03 Dec 2019 |
51.30 |
51.30 |
48.50 |
49.65 |
50.05 |
103949 |
| 02 Dec 2019 |
49.30 |
50.80 |
48.75 |
50.05 |
50.00 |
98088 |
| 29 Nov 2019 |
51.70 |
51.80 |
49.30 |
50.00 |
51.20 |
161369 |
| 28 Nov 2019 |
51.45 |
52.00 |
49.80 |
51.20 |
51.40 |
95526 |
| 27 Nov 2019 |
51.30 |
51.90 |
49.05 |
51.40 |
49.85 |
60575 |
| 26 Nov 2019 |
50.40 |
51.00 |
48.30 |
49.85 |
49.40 |
59247 |
| 25 Nov 2019 |
51.25 |
51.25 |
48.30 |
49.40 |
49.30 |
37792 |
| 22 Nov 2019 |
48.25 |
49.95 |
47.25 |
49.30 |
48.70 |
71884 |
| 21 Nov 2019 |
51.50 |
51.50 |
47.90 |
48.70 |
49.65 |
29379 |
| 20 Nov 2019 |
49.00 |
50.70 |
48.20 |
49.65 |
49.55 |
27881 |
| 19 Nov 2019 |
52.75 |
52.75 |
48.75 |
49.55 |
50.65 |
85569 |
| 18 Nov 2019 |
50.05 |
52.25 |
49.10 |
50.65 |
51.40 |
24691 |
| 15 Nov 2019 |
52.80 |
53.00 |
51.25 |
51.40 |
50.80 |
27837 |
| 14 Nov 2019 |
51.90 |
52.00 |
49.00 |
50.80 |
50.40 |
20348 |
| 13 Nov 2019 |
54.75 |
54.75 |
49.55 |
50.40 |
52.15 |
24600 |
| 11 Nov 2019 |
55.25 |
55.25 |
52.15 |
52.15 |
54.85 |
26238 |
| 08 Nov 2019 |
57.15 |
57.35 |
53.95 |
54.85 |
56.75 |
57681 |
| 07 Nov 2019 |
57.50 |
57.50 |
55.65 |
56.75 |
57.70 |
43676 |
| 06 Nov 2019 |
58.50 |
58.70 |
56.50 |
57.70 |
57.95 |
50050 |
| 05 Nov 2019 |
59.70 |
59.80 |
57.10 |
57.95 |
59.15 |
47431 |
| 04 Nov 2019 |
59.70 |
59.95 |
56.70 |
59.15 |
59.35 |
67821 |
| 01 Nov 2019 |
57.50 |
61.10 |
57.50 |
59.35 |
59.85 |
83071 |
| 31 Oct 2019 |
60.45 |
60.95 |
57.00 |
59.85 |
59.05 |
85377 |
| 30 Oct 2019 |
59.70 |
60.20 |
57.90 |
59.05 |
59.25 |
70705 |
| 29 Oct 2019 |
58.75 |
59.70 |
57.00 |
59.25 |
58.50 |
76074 |
| 25 Oct 2019 |
60.45 |
60.65 |
55.60 |
58.35 |
58.30 |
83900 |
| 24 Oct 2019 |
58.50 |
59.40 |
56.75 |
58.30 |
56.95 |
102630 |
| 23 Oct 2019 |
57.75 |
57.75 |
53.05 |
56.95 |
55.00 |
161360 |
| 22 Oct 2019 |
55.00 |
55.00 |
54.00 |
55.00 |
52.40 |
253757 |
| 18 Oct 2019 |
51.00 |
52.60 |
51.00 |
52.40 |
50.10 |
95019 |
| 17 Oct 2019 |
49.40 |
50.10 |
49.40 |
50.10 |
47.75 |
14850 |
| 16 Oct 2019 |
47.50 |
48.00 |
44.15 |
47.75 |
45.75 |
65450 |
| 14 Oct 2019 |
42.30 |
44.75 |
41.05 |
44.10 |
42.75 |
147416 |
| 11 Oct 2019 |
42.30 |
43.00 |
40.00 |
42.75 |
41.60 |
72784 |
| 10 Oct 2019 |
42.15 |
43.25 |
39.35 |
41.60 |
41.40 |
50445 |
| 09 Oct 2019 |
41.65 |
41.70 |
39.10 |
41.40 |
40.05 |
33905 |
| 07 Oct 2019 |
40.40 |
40.65 |
37.15 |
40.05 |
38.75 |
109829 |
| 04 Oct 2019 |
36.80 |
39.20 |
35.50 |
38.75 |
37.35 |
87919 |
| 03 Oct 2019 |
38.15 |
38.15 |
36.25 |
37.35 |
38.15 |
29077 |
| 01 Oct 2019 |
40.30 |
40.30 |
38.15 |
38.15 |
40.15 |
117357 |
| 30 Sep 2019 |
41.40 |
41.40 |
38.40 |
40.15 |
40.40 |
157922 |
| 27 Sep 2019 |
42.85 |
42.85 |
39.10 |
40.40 |
41.15 |
91273 |
| 26 Sep 2019 |
43.50 |
43.70 |
40.30 |
41.15 |
42.40 |
38312 |
| 25 Sep 2019 |
44.00 |
44.40 |
41.05 |
42.40 |
43.10 |
35559 |
| 24 Sep 2019 |
44.75 |
44.75 |
41.80 |
43.10 |
43.65 |
30775 |
| 23 Sep 2019 |
43.90 |
43.90 |
42.20 |
43.65 |
44.35 |
36492 |
| 20 Sep 2019 |
44.80 |
44.80 |
41.80 |
44.35 |
43.85 |
695 |
| 19 Sep 2019 |
46.00 |
46.00 |
43.25 |
43.85 |
45.50 |
75997 |
| 18 Sep 2019 |
46.55 |
46.55 |
43.65 |
45.50 |
45.55 |
4113 |
| 17 Sep 2019 |
43.30 |
45.95 |
43.25 |
45.55 |
45.20 |
191180 |
| 16 Sep 2019 |
43.95 |
46.00 |
43.00 |
45.20 |
45.05 |
22992 |
| 13 Sep 2019 |
45.55 |
45.55 |
43.50 |
45.05 |
45.55 |
14258 |
| 12 Sep 2019 |
43.35 |
47.35 |
43.25 |
45.55 |
45.35 |
30693 |
| 11 Sep 2019 |
47.00 |
47.00 |
43.05 |
45.35 |
45.30 |
24263 |
| 09 Sep 2019 |
42.05 |
45.40 |
42.00 |
45.30 |
44.20 |
30508 |
| 06 Sep 2019 |
44.95 |
44.95 |
41.80 |
44.20 |
43.85 |
3496 |
| 05 Sep 2019 |
40.95 |
43.95 |
40.95 |
43.85 |
43.10 |
8275 |
| 04 Sep 2019 |
42.95 |
44.00 |
40.00 |
43.10 |
42.10 |
29475 |
| 03 Sep 2019 |
43.00 |
43.00 |
39.85 |
42.10 |
41.90 |
31331 |
| 30 Aug 2019 |
41.90 |
41.90 |
41.80 |
41.90 |
41.60 |
47400 |
| 29 Aug 2019 |
42.50 |
42.55 |
40.00 |
41.60 |
41.90 |
135662 |
| 28 Aug 2019 |
41.90 |
41.95 |
39.85 |
41.90 |
41.90 |
10181 |
| 27 Aug 2019 |
42.80 |
43.00 |
39.80 |
41.90 |
41.85 |
27787 |
| 26 Aug 2019 |
41.75 |
42.65 |
38.70 |
41.85 |
40.70 |
124978 |
| 23 Aug 2019 |
41.00 |
44.40 |
40.20 |
40.70 |
42.30 |
90456 |
| 22 Aug 2019 |
47.40 |
47.40 |
41.80 |
42.30 |
44.35 |
161980 |
| 21 Aug 2019 |
49.00 |
49.60 |
42.00 |
44.35 |
48.55 |
351653 |
| 20 Aug 2019 |
52.30 |
52.50 |
46.90 |
48.55 |
50.05 |
210470 |
| 19 Aug 2019 |
48.05 |
53.75 |
48.05 |
50.05 |
51.75 |
279863 |
| 16 Aug 2019 |
52.70 |
56.40 |
46.90 |
51.75 |
53.25 |
348351 |
| 14 Aug 2019 |
59.60 |
59.70 |
51.35 |
53.25 |
57.65 |
356561 |
| 13 Aug 2019 |
57.00 |
63.00 |
56.50 |
57.65 |
57.15 |
360453 |
| 09 Aug 2019 |
56.40 |
58.80 |
49.20 |
57.15 |
53.35 |
398924 |
| 08 Aug 2019 |
52.50 |
58.00 |
51.00 |
53.35 |
55.75 |
218706 |
| 07 Aug 2019 |
60.30 |
60.30 |
47.40 |
55.75 |
54.55 |
317649 |
| 06 Aug 2019 |
49.65 |
62.00 |
49.65 |
54.55 |
56.55 |
45095 |
| 05 Aug 2019 |
62.90 |
67.35 |
51.15 |
56.55 |
63.90 |
169095 |
| 02 Aug 2019 |
68.00 |
72.85 |
62.50 |
63.90 |
64.10 |
262907 |
| 01 Aug 2019 |
62.90 |
68.65 |
61.30 |
64.10 |
63.30 |
225000 |
| 31 Jul 2019 |
64.50 |
67.90 |
57.50 |
63.30 |
66.35 |
280625 |
| 30 Jul 2019 |
70.40 |
70.80 |
60.50 |
66.35 |
67.90 |
183750 |
| 29 Jul 2019 |
69.75 |
71.75 |
67.00 |
67.90 |
68.60 |
271250 |
| 26 Jul 2019 |
72.00 |
74.00 |
68.00 |
68.60 |
69.10 |
323125 |
| 25 Jul 2019 |
71.75 |
71.75 |
68.20 |
69.10 |
69.90 |
455000 |
| 24 Jul 2019 |
72.00 |
80.00 |
69.25 |
69.90 |
70.00 |
309375 |
| 23 Jul 2019 |
71.75 |
72.45 |
67.95 |
70.00 |
69.95 |
111250 |
| 22 Jul 2019 |
71.75 |
71.75 |
68.00 |
69.95 |
68.70 |
159375 |
| 19 Jul 2019 |
71.25 |
71.30 |
67.75 |
68.70 |
69.40 |
156250 |
| 18 Jul 2019 |
70.00 |
71.75 |
67.50 |
69.40 |
71.80 |
100625 |
| 17 Jul 2019 |
73.20 |
73.75 |
69.95 |
71.80 |
72.90 |
180000 |
| 16 Jul 2019 |
71.25 |
77.75 |
70.00 |
72.90 |
70.30 |
252500 |
| 15 Jul 2019 |
71.00 |
71.45 |
68.30 |
70.30 |
71.05 |
66875 |
| 12 Jul 2019 |
71.70 |
71.70 |
69.05 |
71.05 |
70.65 |
151875 |
| 11 Jul 2019 |
71.15 |
71.20 |
68.75 |
70.65 |
69.15 |
82500 |
| 10 Jul 2019 |
69.75 |
70.00 |
67.80 |
69.15 |
68.10 |
104375 |
| 09 Jul 2019 |
70.75 |
70.75 |
67.00 |
68.10 |
69.00 |
110625 |
| 08 Jul 2019 |
71.75 |
71.75 |
68.05 |
69.00 |
69.50 |
101250 |
| 05 Jul 2019 |
72.00 |
72.00 |
68.60 |
69.50 |
70.85 |
105625 |
| 04 Jul 2019 |
72.45 |
72.45 |
68.20 |
70.85 |
71.55 |
140625 |
| 03 Jul 2019 |
71.50 |
72.90 |
68.00 |
71.55 |
70.35 |
203125 |
| 02 Jul 2019 |
72.80 |
77.50 |
67.00 |
70.35 |
70.75 |
135000 |
| 01 Jul 2019 |
73.75 |
74.50 |
69.50 |
70.75 |
70.90 |
145625 |
| 28 Jun 2019 |
69.90 |
72.25 |
68.00 |
70.90 |
68.35 |
180000 |
| 27 Jun 2019 |
73.90 |
76.65 |
67.55 |
68.35 |
74.35 |
219375 |
| 26 Jun 2019 |
82.00 |
82.20 |
65.25 |
74.35 |
81.55 |
183750 |
| 25 Jun 2019 |
82.75 |
83.10 |
80.45 |
81.55 |
81.65 |
149375 |
| 24 Jun 2019 |
85.25 |
85.25 |
81.00 |
81.65 |
84.15 |
120625 |
| 21 Jun 2019 |
84.75 |
84.85 |
82.00 |
84.15 |
83.35 |
157500 |
| 20 Jun 2019 |
84.25 |
85.70 |
82.80 |
83.35 |
83.40 |
95625 |
| 19 Jun 2019 |
84.75 |
84.95 |
82.70 |
83.40 |
83.00 |
118125 |
| 18 Jun 2019 |
85.70 |
85.75 |
82.35 |
83.00 |
83.85 |
185625 |
| 17 Jun 2019 |
85.25 |
87.50 |
82.45 |
83.85 |
83.90 |
185000 |
| 14 Jun 2019 |
84.70 |
85.00 |
82.40 |
83.90 |
83.60 |
163750 |
| 13 Jun 2019 |
85.70 |
85.70 |
83.00 |
83.60 |
84.75 |
136875 |
| 12 Jun 2019 |
85.50 |
85.65 |
83.90 |
84.75 |
85.65 |
86250 |
| 11 Jun 2019 |
85.45 |
86.25 |
83.10 |
85.65 |
84.05 |
158750 |
| 10 Jun 2019 |
84.90 |
86.90 |
83.65 |
84.05 |
84.75 |
137500 |
| 07 Jun 2019 |
84.25 |
86.95 |
81.65 |
84.75 |
82.90 |
179375 |
| 06 Jun 2019 |
83.75 |
86.65 |
81.90 |
82.90 |
83.00 |
130000 |
| 04 Jun 2019 |
84.80 |
87.00 |
81.95 |
83.00 |
83.45 |
115625 |
| 03 Jun 2019 |
80.75 |
84.65 |
80.00 |
83.45 |
80.35 |
157500 |
| 31 May 2019 |
80.90 |
82.40 |
79.00 |
80.35 |
78.60 |
129375 |
| 30 May 2019 |
79.50 |
79.95 |
77.00 |
78.60 |
79.15 |
116250 |
| 29 May 2019 |
79.50 |
79.80 |
78.40 |
79.15 |
79.10 |
79375 |
| 28 May 2019 |
79.50 |
79.85 |
78.25 |
79.10 |
79.00 |
113125 |
| 27 May 2019 |
79.80 |
79.85 |
77.90 |
79.00 |
77.70 |
114375 |
| 24 May 2019 |
78.50 |
78.65 |
71.65 |
77.70 |
77.85 |
121250 |
| 23 May 2019 |
77.90 |
78.95 |
76.45 |
77.85 |
77.35 |
64375 |
| 22 May 2019 |
80.00 |
81.90 |
73.70 |
77.35 |
80.50 |
105000 |
| 21 May 2019 |
79.90 |
86.90 |
76.30 |
80.50 |
78.80 |
150000 |
| 20 May 2019 |
79.25 |
79.95 |
78.65 |
78.80 |
78.05 |
113750 |
| 17 May 2019 |
77.25 |
79.85 |
77.10 |
78.05 |
77.30 |
136250 |
| 16 May 2019 |
79.00 |
79.50 |
75.25 |
77.30 |
78.75 |
138750 |
| 15 May 2019 |
78.00 |
79.90 |
75.95 |
78.75 |
77.40 |
168125 |
| 14 May 2019 |
79.95 |
79.95 |
75.00 |
77.40 |
79.70 |
113125 |
| 13 May 2019 |
80.50 |
80.95 |
79.00 |
79.70 |
79.75 |
70625 |
| 10 May 2019 |
82.80 |
83.95 |
78.70 |
79.75 |
82.85 |
126875 |
| 09 May 2019 |
79.80 |
84.80 |
79.00 |
82.85 |
79.75 |
169375 |
| 08 May 2019 |
80.25 |
80.40 |
79.50 |
79.75 |
80.15 |
139375 |
| 07 May 2019 |
80.50 |
80.50 |
79.00 |
80.15 |
80.45 |
120000 |
| 06 May 2019 |
81.50 |
81.70 |
79.00 |
80.45 |
81.30 |
167500 |
| 03 May 2019 |
84.95 |
86.75 |
79.50 |
81.30 |
83.05 |
150625 |
| 02 May 2019 |
83.50 |
86.80 |
81.15 |
83.05 |
81.45 |
173125 |
| 30 Apr 2019 |
90.00 |
91.00 |
80.00 |
81.45 |
87.40 |
115000 |
| 26 Apr 2019 |
89.85 |
89.90 |
84.90 |
87.40 |
88.00 |
128125 |
| 25 Apr 2019 |
90.45 |
90.95 |
87.95 |
88.00 |
88.70 |
115000 |
| 24 Apr 2019 |
90.50 |
90.80 |
86.40 |
88.70 |
89.30 |
148750 |
| 23 Apr 2019 |
91.00 |
91.00 |
88.15 |
89.30 |
88.30 |
151250 |
| 22 Apr 2019 |
92.00 |
94.70 |
87.00 |
88.30 |
89.15 |
94375 |
| 18 Apr 2019 |
94.95 |
95.00 |
87.25 |
89.15 |
92.95 |
178125 |
| 16 Apr 2019 |
93.00 |
99.00 |
90.70 |
92.95 |
92.10 |
126875 |
| 15 Apr 2019 |
92.75 |
93.40 |
91.25 |
92.10 |
90.75 |
109375 |
| 12 Apr 2019 |
93.75 |
93.75 |
88.75 |
90.75 |
92.95 |
146875 |
| 11 Apr 2019 |
95.75 |
95.75 |
90.75 |
92.95 |
91.80 |
108750 |
| 10 Apr 2019 |
89.00 |
97.50 |
87.00 |
91.80 |
86.60 |
168125 |
| 09 Apr 2019 |
83.75 |
88.50 |
82.35 |
86.60 |
83.35 |
113125 |
| 08 Apr 2019 |
85.75 |
85.95 |
82.00 |
83.35 |
85.35 |
122500 |
| 05 Apr 2019 |
84.70 |
88.50 |
82.60 |
85.35 |
83.55 |
103125 |
| 04 Apr 2019 |
85.75 |
87.25 |
81.65 |
83.55 |
82.50 |
148750 |
| 03 Apr 2019 |
83.00 |
83.05 |
76.15 |
82.50 |
79.85 |
106875 |
| 02 Apr 2019 |
78.50 |
81.00 |
78.40 |
79.85 |
77.80 |
101875 |
| 01 Apr 2019 |
73.75 |
79.35 |
73.75 |
77.80 |
72.50 |
81250 |
| 29 Mar 2019 |
73.75 |
73.90 |
71.15 |
72.50 |
73.55 |
146875 |
| 28 Mar 2019 |
71.25 |
74.50 |
71.20 |
73.55 |
71.25 |
106250 |
| 27 Mar 2019 |
78.75 |
78.75 |
70.45 |
71.25 |
78.25 |
163125 |
| 26 Mar 2019 |
81.75 |
83.00 |
75.20 |
78.25 |
81.65 |
194375 |
| 25 Mar 2019 |
85.25 |
85.75 |
81.05 |
81.65 |
84.90 |
136250 |
| 22 Mar 2019 |
88.50 |
88.75 |
83.00 |
84.90 |
85.95 |
102500 |
| 20 Mar 2019 |
90.50 |
90.50 |
84.75 |
85.95 |
88.50 |
91250 |
| 19 Mar 2019 |
90.00 |
91.85 |
87.00 |
88.50 |
88.70 |
110625 |
| 18 Mar 2019 |
90.75 |
90.80 |
87.50 |
88.70 |
89.05 |
129375 |
| 15 Mar 2019 |
92.75 |
92.95 |
87.75 |
89.05 |
90.85 |
111875 |
| 14 Mar 2019 |
93.75 |
93.90 |
88.05 |
90.85 |
92.35 |
308125 |
| 13 Mar 2019 |
90.75 |
92.95 |
88.50 |
92.35 |
90.15 |
100000 |
| 12 Mar 2019 |
89.75 |
90.85 |
88.50 |
90.15 |
89.25 |
75000 |
| 11 Mar 2019 |
89.75 |
89.90 |
88.00 |
89.25 |
88.50 |
77500 |
| 08 Mar 2019 |
91.75 |
91.80 |
88.25 |
88.50 |
89.70 |
69375 |
| 07 Mar 2019 |
92.00 |
92.45 |
89.10 |
89.70 |
90.05 |
138750 |
| 06 Mar 2019 |
93.50 |
93.50 |
89.25 |
90.05 |
88.70 |
79375 |
| 05 Mar 2019 |
91.25 |
91.25 |
88.00 |
88.70 |
89.05 |
55000 |
| 01 Mar 2019 |
92.00 |
92.00 |
87.25 |
89.05 |
91.05 |
106875 |
| 28 Feb 2019 |
92.50 |
92.65 |
89.55 |
91.05 |
92.00 |
88125 |
| 27 Feb 2019 |
92.70 |
94.00 |
90.00 |
92.00 |
90.75 |
122500 |
| 26 Feb 2019 |
93.50 |
93.70 |
88.00 |
90.75 |
90.85 |
31875 |
| 25 Feb 2019 |
93.25 |
93.80 |
89.00 |
90.85 |
91.95 |
101875 |
| 22 Feb 2019 |
93.50 |
93.75 |
91.50 |
91.95 |
91.75 |
56250 |
| 21 Feb 2019 |
94.75 |
94.75 |
88.50 |
91.75 |
92.90 |
95000 |
| 20 Feb 2019 |
93.75 |
97.50 |
91.00 |
92.90 |
90.80 |
63125 |
| 19 Feb 2019 |
91.75 |
92.95 |
89.50 |
90.80 |
91.10 |
46875 |
| 18 Feb 2019 |
93.25 |
93.25 |
89.45 |
91.10 |
88.35 |
76250 |
| 15 Feb 2019 |
91.00 |
91.95 |
87.05 |
88.35 |
90.85 |
48125 |
| 14 Feb 2019 |
95.00 |
95.00 |
89.05 |
90.85 |
91.80 |
44375 |
| 13 Feb 2019 |
94.90 |
95.80 |
90.25 |
91.80 |
89.70 |
86250 |
| 12 Feb 2019 |
92.70 |
92.95 |
88.75 |
89.70 |
90.85 |
37500 |
| 11 Feb 2019 |
93.75 |
93.75 |
89.75 |
90.85 |
92.65 |
50625 |
| 08 Feb 2019 |
94.00 |
94.65 |
92.05 |
92.65 |
93.50 |
95625 |
| 07 Feb 2019 |
94.50 |
94.80 |
93.00 |
93.50 |
93.25 |
136250 |
| 06 Feb 2019 |
95.75 |
95.75 |
93.00 |
93.25 |
94.60 |
140000 |
| 05 Feb 2019 |
95.75 |
95.95 |
92.75 |
94.60 |
93.20 |
136250 |
| 04 Feb 2019 |
97.50 |
97.50 |
92.60 |
93.20 |
94.50 |
126875 |
| 01 Feb 2019 |
95.25 |
95.90 |
94.00 |
94.50 |
95.15 |
145625 |
| 31 Jan 2019 |
97.50 |
97.50 |
93.50 |
95.15 |
94.75 |
133750 |
| 30 Jan 2019 |
97.75 |
98.40 |
92.50 |
94.75 |
96.55 |
201250 |
| 29 Jan 2019 |
98.00 |
98.75 |
94.25 |
96.55 |
96.10 |
137500 |
| 28 Jan 2019 |
96.25 |
96.30 |
93.00 |
96.10 |
94.25 |
146250 |
| 25 Jan 2019 |
93.00 |
94.90 |
91.10 |
94.25 |
91.95 |
140000 |
| 24 Jan 2019 |
95.00 |
95.05 |
91.30 |
91.95 |
94.10 |
98125 |
| 23 Jan 2019 |
94.00 |
94.95 |
88.50 |
94.10 |
92.00 |
115000 |
| 22 Jan 2019 |
94.00 |
94.10 |
90.70 |
92.00 |
92.50 |
181250 |
| 21 Jan 2019 |
92.95 |
94.00 |
91.00 |
92.50 |
91.00 |
243750 |
| 18 Jan 2019 |
96.70 |
98.70 |
91.00 |
91.00 |
95.75 |
111875 |
| 17 Jan 2019 |
100.30 |
100.30 |
94.40 |
95.75 |
97.80 |
145625 |
| 16 Jan 2019 |
101.00 |
101.00 |
97.10 |
97.80 |
98.45 |
160000 |
| 15 Jan 2019 |
98.95 |
99.85 |
95.00 |
98.45 |
97.60 |
116250 |
| 14 Jan 2019 |
94.25 |
97.80 |
94.00 |
97.60 |
93.50 |
149375 |
| 11 Jan 2019 |
96.75 |
96.75 |
92.75 |
93.50 |
93.00 |
241875 |
| 10 Jan 2019 |
94.50 |
94.50 |
92.50 |
93.00 |
93.15 |
165625 |
| 09 Jan 2019 |
96.25 |
96.40 |
92.00 |
93.15 |
93.00 |
125000 |
| 08 Jan 2019 |
93.75 |
93.95 |
90.05 |
93.00 |
90.35 |
253125 |
| 07 Jan 2019 |
91.00 |
92.20 |
87.10 |
90.35 |
91.35 |
104375 |
| 04 Jan 2019 |
96.80 |
97.00 |
91.35 |
91.35 |
96.15 |
24375 |
| 31 Dec 2018 |
114.75 |
114.75 |
108.00 |
109.40 |
111.05 |
466875 |
| 28 Dec 2018 |
114.40 |
114.40 |
110.10 |
111.05 |
113.35 |
314375 |
| 27 Dec 2018 |
113.60 |
114.95 |
112.00 |
113.35 |
113.15 |
188750 |
| 26 Dec 2018 |
108.90 |
114.40 |
108.90 |
113.15 |
112.35 |
336250 |
| 24 Dec 2018 |
118.00 |
119.50 |
111.30 |
112.35 |
117.15 |
377500 |
| 21 Dec 2018 |
116.00 |
119.30 |
116.00 |
117.15 |
116.20 |
228750 |
| 20 Dec 2018 |
114.75 |
118.00 |
113.60 |
116.20 |
113.30 |
306250 |
| 19 Dec 2018 |
111.75 |
113.65 |
109.75 |
113.30 |
108.25 |
203125 |
| 18 Dec 2018 |
106.40 |
108.35 |
104.00 |
108.25 |
103.20 |
199375 |
| 17 Dec 2018 |
101.75 |
103.50 |
96.50 |
103.20 |
100.00 |
100000 |
| 14 Dec 2018 |
101.25 |
101.25 |
98.00 |
100.00 |
97.85 |
186875 |
| 13 Dec 2018 |
98.25 |
98.75 |
95.10 |
97.85 |
95.10 |
234375 |
| 12 Dec 2018 |
94.50 |
95.25 |
92.10 |
95.10 |
91.20 |
213750 |
| 11 Dec 2018 |
87.50 |
91.75 |
86.50 |
91.20 |
87.80 |
228750 |
| 10 Dec 2018 |
91.25 |
91.25 |
85.45 |
87.80 |
89.25 |
128125 |
| 07 Dec 2018 |
94.50 |
94.50 |
87.05 |
89.25 |
91.35 |
133125 |
| 06 Dec 2018 |
89.75 |
91.95 |
89.50 |
91.35 |
87.90 |
76250 |
| 05 Dec 2018 |
87.80 |
88.20 |
85.45 |
87.90 |
84.00 |
155625 |
| 04 Dec 2018 |
88.50 |
88.50 |
82.75 |
84.00 |
87.10 |
66875 |
| 03 Dec 2018 |
93.70 |
93.70 |
86.45 |
87.10 |
91.00 |
36875 |
| 30 Nov 2018 |
95.75 |
96.50 |
89.70 |
91.00 |
93.90 |
188750 |
| 29 Nov 2018 |
95.75 |
95.75 |
93.45 |
93.90 |
95.10 |
36250 |
| 28 Nov 2018 |
99.50 |
99.50 |
93.40 |
95.10 |
98.30 |
133125 |
| 27 Nov 2018 |
98.75 |
99.80 |
97.00 |
98.30 |
97.95 |
138125 |
| 26 Nov 2018 |
99.25 |
101.40 |
97.00 |
97.95 |
97.75 |
106250 |
| 22 Nov 2018 |
95.75 |
99.30 |
95.50 |
97.75 |
95.60 |
125000 |
| 21 Nov 2018 |
95.75 |
96.95 |
94.75 |
95.60 |
94.95 |
61250 |
| 20 Nov 2018 |
94.75 |
96.80 |
90.15 |
94.95 |
94.85 |
197500 |
| 19 Nov 2018 |
97.50 |
97.55 |
94.10 |
94.85 |
95.25 |
63750 |
| 16 Nov 2018 |
97.65 |
97.70 |
94.15 |
95.25 |
95.45 |
93750 |
| 15 Nov 2018 |
98.45 |
98.45 |
94.95 |
95.45 |
97.15 |
103125 |
| 14 Nov 2018 |
98.50 |
98.55 |
96.45 |
97.15 |
97.00 |
91250 |
| 13 Nov 2018 |
100.00 |
100.00 |
95.50 |
97.00 |
99.15 |
96875 |
| 12 Nov 2018 |
103.00 |
103.00 |
97.25 |
99.15 |
101.45 |
78125 |
| 09 Nov 2018 |
103.50 |
103.50 |
98.00 |
101.45 |
100.45 |
64375 |
| 07 Nov 2018 |
99.00 |
101.00 |
99.00 |
100.45 |
97.45 |
46250 |
| 05 Nov 2018 |
83.00 |
89.25 |
83.00 |
89.25 |
81.15 |
82500 |
| 02 Nov 2018 |
77.00 |
81.65 |
77.00 |
81.15 |
74.30 |
111250 |
| 01 Nov 2018 |
71.50 |
75.00 |
66.70 |
74.30 |
68.20 |
213125 |
| 31 Oct 2018 |
67.00 |
71.90 |
64.80 |
68.20 |
69.00 |
201250 |
| 30 Oct 2018 |
72.00 |
72.05 |
67.55 |
69.00 |
72.35 |
84375 |
| 29 Oct 2018 |
75.25 |
75.25 |
68.50 |
72.35 |
73.50 |
77500 |
| 26 Oct 2018 |
79.90 |
79.95 |
71.00 |
73.50 |
77.50 |
233750 |
| 25 Oct 2018 |
81.00 |
83.75 |
77.00 |
77.50 |
81.20 |
139375 |
| 24 Oct 2018 |
85.75 |
86.85 |
80.05 |
81.20 |
85.65 |
230625 |
| 23 Oct 2018 |
85.50 |
87.50 |
81.10 |
85.65 |
82.80 |
161875 |
| 22 Oct 2018 |
88.50 |
88.80 |
77.65 |
82.80 |
86.25 |
178750 |
| 19 Oct 2018 |
89.75 |
90.00 |
83.00 |
86.25 |
88.60 |
151875 |
| 17 Oct 2018 |
90.50 |
90.85 |
88.00 |
88.60 |
89.55 |
30000 |
| 16 Oct 2018 |
89.95 |
90.50 |
89.00 |
89.55 |
89.75 |
117500 |
| 15 Oct 2018 |
88.80 |
90.40 |
88.00 |
89.75 |
88.95 |
126875 |
| 12 Oct 2018 |
86.00 |
89.95 |
85.50 |
88.95 |
83.95 |
82500 |
| 11 Oct 2018 |
87.75 |
89.90 |
80.15 |
83.95 |
89.05 |
86875 |
| 10 Oct 2018 |
87.00 |
90.30 |
87.00 |
89.05 |
87.75 |
132500 |
| 09 Oct 2018 |
88.70 |
88.90 |
86.00 |
87.75 |
88.80 |
94375 |
| 08 Oct 2018 |
85.00 |
89.90 |
84.50 |
88.80 |
87.55 |
128125 |
| 05 Oct 2018 |
87.00 |
90.00 |
82.20 |
87.55 |
86.10 |
98125 |
| 04 Oct 2018 |
91.70 |
91.75 |
86.00 |
86.10 |
90.45 |
62500 |
| 03 Oct 2018 |
95.75 |
95.75 |
89.60 |
90.45 |
94.30 |
72500 |
| 01 Oct 2018 |
101.20 |
101.20 |
93.70 |
94.30 |
98.60 |
73750 |
| 28 Sep 2018 |
99.25 |
101.75 |
98.00 |
98.60 |
98.10 |
128125 |
| 27 Sep 2018 |
98.30 |
99.25 |
96.75 |
98.10 |
96.10 |
86250 |
| 26 Sep 2018 |
95.00 |
98.50 |
94.50 |
96.10 |
94.80 |
91250 |
| 25 Sep 2018 |
97.40 |
97.40 |
93.00 |
94.80 |
93.00 |
76250 |
| 24 Sep 2018 |
98.00 |
99.55 |
90.15 |
93.00 |
94.85 |
100000 |
| 21 Sep 2018 |
99.80 |
99.80 |
90.30 |
94.85 |
95.05 |
73750 |
| 19 Sep 2018 |
95.05 |
95.05 |
95.05 |
95.05 |
90.55 |
2500 |
| 18 Sep 2018 |
89.00 |
90.55 |
89.00 |
90.55 |
86.25 |
6250 |
| 17 Sep 2018 |
82.60 |
86.55 |
80.00 |
86.25 |
82.45 |
59375 |
| 14 Sep 2018 |
83.60 |
89.00 |
76.00 |
82.45 |
82.40 |
65000 |
| 12 Sep 2018 |
91.80 |
91.80 |
80.30 |
82.40 |
89.20 |
116875 |
| 11 Sep 2018 |
104.50 |
108.80 |
89.20 |
89.20 |
99.10 |
95000 |
| 10 Sep 2018 |
107.20 |
110.90 |
98.65 |
99.10 |
109.60 |
91250 |
| 07 Sep 2018 |
113.50 |
114.00 |
107.00 |
109.60 |
110.40 |
405625 |
| 06 Sep 2018 |
105.00 |
111.00 |
96.75 |
110.40 |
102.50 |
319375 |
| 05 Sep 2018 |
125.00 |
125.00 |
97.35 |
102.50 |
121.65 |
227500 |
| 04 Sep 2018 |
152.50 |
152.50 |
120.60 |
121.65 |
150.70 |
215625 |
| 03 Sep 2018 |
156.50 |
156.50 |
147.00 |
150.70 |
152.10 |
210625 |
| 31 Aug 2018 |
156.50 |
157.75 |
149.00 |
152.10 |
152.50 |
374375 |
| 30 Aug 2018 |
162.00 |
162.00 |
150.00 |
152.50 |
159.75 |
289375 |
| 29 Aug 2018 |
161.70 |
162.40 |
156.75 |
159.75 |
158.45 |
291875 |
| 28 Aug 2018 |
163.00 |
163.50 |
158.00 |
158.45 |
161.00 |
331250 |
| 27 Aug 2018 |
168.00 |
168.00 |
157.35 |
161.00 |
165.25 |
321250 |
| 24 Aug 2018 |
171.00 |
174.40 |
158.65 |
165.25 |
167.25 |
267500 |
| 23 Aug 2018 |
174.75 |
174.75 |
164.20 |
167.25 |
173.45 |
350625 |
| 21 Aug 2018 |
177.00 |
183.00 |
171.00 |
173.45 |
175.80 |
375000 |
| 20 Aug 2018 |
183.65 |
184.90 |
171.00 |
175.80 |
184.55 |
220625 |
| 17 Aug 2018 |
190.10 |
200.00 |
181.05 |
184.55 |
186.90 |
303125 |
| 16 Aug 2018 |
155.00 |
186.90 |
155.00 |
186.90 |
155.75 |
362500 |
| 14 Aug 2018 |
180.00 |
180.00 |
151.10 |
155.75 |
172.55 |
505000 |
| 13 Aug 2018 |
183.00 |
186.00 |
167.00 |
172.55 |
184.95 |
265000 |
| 10 Aug 2018 |
201.00 |
201.00 |
184.00 |
184.95 |
196.85 |
302500 |
| 09 Aug 2018 |
200.00 |
202.90 |
195.00 |
196.85 |
196.65 |
517500 |
| 08 Aug 2018 |
199.00 |
199.00 |
194.70 |
196.65 |
199.20 |
445000 |
| 07 Aug 2018 |
209.00 |
211.00 |
193.05 |
199.20 |
207.25 |
360000 |
| 06 Aug 2018 |
205.20 |
211.50 |
205.00 |
207.25 |
208.65 |
437500 |
| 03 Aug 2018 |
206.00 |
212.00 |
203.00 |
208.65 |
202.80 |
410000 |
| 02 Aug 2018 |
194.75 |
203.75 |
194.25 |
202.80 |
193.35 |
432500 |
| 01 Aug 2018 |
188.00 |
196.60 |
187.50 |
193.35 |
186.30 |
512500 |
| 31 Jul 2018 |
171.00 |
187.30 |
169.50 |
186.30 |
172.55 |
520000 |
| 30 Jul 2018 |
160.05 |
174.80 |
160.05 |
172.55 |
163.00 |
392500 |
| 27 Jul 2018 |
172.70 |
172.70 |
161.00 |
163.00 |
171.20 |
935000 |
| 26 Jul 2018 |
174.00 |
174.90 |
170.00 |
171.20 |
169.10 |
1030000 |
| 25 Jul 2018 |
167.50 |
181.00 |
165.50 |
169.10 |
161.80 |
935000 |
| 24 Jul 2018 |
183.00 |
183.00 |
154.45 |
161.80 |
193.05 |
187500 |
| 23 Jul 2018 |
214.90 |
214.90 |
186.00 |
193.05 |
214.85 |
435000 |
| 20 Jul 2018 |
215.75 |
216.00 |
214.00 |
214.85 |
214.60 |
462500 |
| 19 Jul 2018 |
215.00 |
216.00 |
213.60 |
214.60 |
214.50 |
502500 |
| 18 Jul 2018 |
215.20 |
216.70 |
210.80 |
214.50 |
217.15 |
795000 |
| 17 Jul 2018 |
215.95 |
219.10 |
215.05 |
217.15 |
216.25 |
425000 |
| 16 Jul 2018 |
212.90 |
222.00 |
211.00 |
216.25 |
214.15 |
940000 |
| 13 Jul 2018 |
212.90 |
217.00 |
211.00 |
214.15 |
214.50 |
830000 |
| 12 Jul 2018 |
216.00 |
218.90 |
210.00 |
214.50 |
219.20 |
787500 |
| 11 Jul 2018 |
220.00 |
223.40 |
215.00 |
219.20 |
219.50 |
595000 |
| 10 Jul 2018 |
207.00 |
226.00 |
206.00 |
219.50 |
205.70 |
582500 |
| 09 Jul 2018 |
194.00 |
209.80 |
190.00 |
205.70 |
942.40 |
305000 |
| 06 Jul 2018 |
943.75 |
952.70 |
933.10 |
942.40 |
941.20 |
113000 |
| 05 Jul 2018 |
944.40 |
950.00 |
930.10 |
941.20 |
934.90 |
214000 |
| 04 Jul 2018 |
923.30 |
949.95 |
916.00 |
934.90 |
923.55 |
294000 |
| 03 Jul 2018 |
940.00 |
970.00 |
900.00 |
923.55 |
929.40 |
193500 |
| 02 Jul 2018 |
989.80 |
989.80 |
920.00 |
929.40 |
983.55 |
145500 |
| 29 Jun 2018 |
992.00 |
992.00 |
980.10 |
983.55 |
985.55 |
91500 |
| 28 Jun 2018 |
982.00 |
992.80 |
975.00 |
985.55 |
977.65 |
70000 |
| 27 Jun 2018 |
980.00 |
988.40 |
970.00 |
977.65 |
974.65 |
51000 |
| 26 Jun 2018 |
960.00 |
978.50 |
958.00 |
974.65 |
962.80 |
69000 |
| 25 Jun 2018 |
950.00 |
975.00 |
950.00 |
962.80 |
940.40 |
139000 |
| 22 Jun 2018 |
936.10 |
980.00 |
923.00 |
940.40 |
936.10 |
106000 |
| 21 Jun 2018 |
938.00 |
942.20 |
930.00 |
936.10 |
930.95 |
87000 |
| 20 Jun 2018 |
917.00 |
937.50 |
917.00 |
930.95 |
917.90 |
163500 |
| 19 Jun 2018 |
904.50 |
928.50 |
903.10 |
917.90 |
898.55 |
184500 |
| 18 Jun 2018 |
877.00 |
915.00 |
870.00 |
898.55 |
870.80 |
160000 |
| 15 Jun 2018 |
870.00 |
874.80 |
862.00 |
870.80 |
860.85 |
78000 |
| 14 Jun 2018 |
855.00 |
874.00 |
851.00 |
860.85 |
853.75 |
121500 |
| 13 Jun 2018 |
860.00 |
868.80 |
850.00 |
853.75 |
849.35 |
113000 |
| 12 Jun 2018 |
835.50 |
858.00 |
834.00 |
849.35 |
836.15 |
137500 |
| 11 Jun 2018 |
845.00 |
853.00 |
831.50 |
836.15 |
841.45 |
105500 |
| 08 Jun 2018 |
829.50 |
865.00 |
822.60 |
841.45 |
828.40 |
136000 |
| 07 Jun 2018 |
823.00 |
833.00 |
812.10 |
828.40 |
813.80 |
85500 |
| 06 Jun 2018 |
826.20 |
826.20 |
804.50 |
813.80 |
822.45 |
133000 |
| 05 Jun 2018 |
831.00 |
834.00 |
818.10 |
822.45 |
830.40 |
107000 |
| 04 Jun 2018 |
832.00 |
837.00 |
827.05 |
830.40 |
829.70 |
63500 |
| 01 Jun 2018 |
837.90 |
838.00 |
825.00 |
829.70 |
831.20 |
90500 |
| 31 May 2018 |
837.00 |
845.00 |
822.10 |
831.20 |
828.95 |
189500 |
| 30 May 2018 |
832.00 |
838.00 |
822.00 |
828.95 |
828.30 |
98500 |
| 29 May 2018 |
838.50 |
839.50 |
826.50 |
828.30 |
834.30 |
91000 |
| 28 May 2018 |
837.90 |
849.70 |
822.50 |
834.30 |
830.45 |
148500 |
| 25 May 2018 |
810.00 |
840.00 |
810.00 |
830.45 |
824.20 |
117000 |
| 24 May 2018 |
829.00 |
830.00 |
816.70 |
824.20 |
817.75 |
94500 |
| 23 May 2018 |
823.40 |
825.00 |
815.10 |
817.75 |
818.40 |
91500 |
| 22 May 2018 |
826.50 |
835.00 |
808.00 |
818.40 |
826.25 |
66000 |
| 21 May 2018 |
842.00 |
848.40 |
820.00 |
826.25 |
839.50 |
91500 |
| 18 May 2018 |
829.00 |
853.80 |
826.00 |
839.50 |
825.95 |
92500 |
| 17 May 2018 |
832.20 |
835.80 |
821.00 |
825.95 |
831.10 |
99000 |
| 16 May 2018 |
846.00 |
846.00 |
824.00 |
831.10 |
835.30 |
70500 |
| 15 May 2018 |
840.40 |
850.50 |
829.50 |
835.30 |
839.50 |
91000 |
| 14 May 2018 |
832.50 |
881.00 |
820.00 |
839.50 |
827.40 |
102000 |
| 11 May 2018 |
830.00 |
834.00 |
816.00 |
827.40 |
819.05 |
74500 |
| 10 May 2018 |
820.50 |
823.70 |
808.00 |
819.05 |
820.65 |
69500 |
| 09 May 2018 |
814.00 |
827.50 |
809.00 |
820.65 |
813.20 |
108500 |
| 08 May 2018 |
838.00 |
838.00 |
806.00 |
813.20 |
817.85 |
43500 |
| 07 May 2018 |
792.00 |
822.50 |
787.00 |
817.85 |
787.05 |
121500 |
| 04 May 2018 |
795.00 |
798.00 |
781.00 |
787.05 |
792.15 |
51500 |
| 03 May 2018 |
782.00 |
800.00 |
782.00 |
792.15 |
790.75 |
65000 |
| 02 May 2018 |
816.00 |
816.00 |
780.00 |
790.75 |
813.00 |
126500 |
| 30 Apr 2018 |
814.80 |
818.00 |
804.00 |
813.00 |
806.30 |
65500 |
| 27 Apr 2018 |
812.40 |
819.60 |
800.10 |
806.30 |
812.35 |
81500 |
| 26 Apr 2018 |
815.00 |
819.40 |
807.50 |
812.35 |
812.70 |
86500 |
| 25 Apr 2018 |
818.50 |
827.00 |
805.20 |
812.70 |
819.85 |
89500 |
| 24 Apr 2018 |
824.00 |
836.00 |
803.00 |
819.85 |
816.25 |
105000 |
| 23 Apr 2018 |
811.00 |
828.65 |
809.00 |
816.25 |
809.00 |
110000 |
| 20 Apr 2018 |
818.00 |
821.00 |
801.00 |
809.00 |
809.95 |
91000 |
| 19 Apr 2018 |
778.00 |
817.80 |
774.00 |
809.95 |
766.00 |
110500 |
| 18 Apr 2018 |
718.80 |
772.00 |
716.00 |
766.00 |
715.95 |
124500 |
| 17 Apr 2018 |
719.70 |
727.00 |
712.50 |
715.95 |
717.45 |
57500 |
| 16 Apr 2018 |
715.00 |
720.20 |
705.00 |
717.45 |
707.40 |
85500 |
| 13 Apr 2018 |
720.00 |
720.00 |
704.00 |
707.40 |
717.00 |
80000 |
| 12 Apr 2018 |
719.00 |
722.50 |
710.00 |
717.00 |
715.25 |
90000 |
| 11 Apr 2018 |
714.00 |
723.00 |
710.00 |
715.25 |
711.60 |
103500 |
| 10 Apr 2018 |
720.00 |
720.00 |
704.00 |
711.60 |
719.80 |
53000 |
| 09 Apr 2018 |
718.30 |
727.50 |
713.00 |
719.80 |
715.50 |
208500 |
| 06 Apr 2018 |
719.00 |
722.80 |
713.00 |
715.50 |
716.15 |
61500 |
| 05 Apr 2018 |
708.90 |
726.50 |
703.10 |
716.15 |
701.05 |
103500 |
| 04 Apr 2018 |
708.00 |
714.50 |
691.00 |
701.05 |
707.00 |
47000 |
| 03 Apr 2018 |
708.00 |
717.00 |
700.00 |
707.00 |
697.00 |
53000 |
| 02 Apr 2018 |
698.00 |
711.00 |
690.00 |
697.00 |
667.80 |
82000 |
| 28 Mar 2018 |
646.00 |
674.10 |
645.10 |
667.80 |
644.85 |
82000 |
| 27 Mar 2018 |
621.65 |
650.00 |
612.00 |
644.85 |
612.40 |
115000 |
| 26 Mar 2018 |
602.70 |
622.00 |
595.00 |
612.40 |
602.90 |
116500 |
| 23 Mar 2018 |
606.60 |
608.00 |
602.90 |
602.90 |
606.80 |
31000 |
| 22 Mar 2018 |
591.15 |
618.80 |
585.00 |
606.80 |
608.60 |
176500 |
| 21 Mar 2018 |
608.00 |
615.00 |
589.90 |
608.60 |
593.70 |
184500 |
| 20 Mar 2018 |
593.00 |
599.00 |
587.00 |
593.70 |
598.70 |
88500 |
| 19 Mar 2018 |
617.50 |
624.70 |
590.00 |
598.70 |
614.60 |
63000 |
| 16 Mar 2018 |
618.80 |
622.00 |
611.00 |
614.60 |
616.55 |
181500 |
| 15 Mar 2018 |
614.00 |
624.25 |
607.00 |
616.55 |
617.30 |
128500 |
| 14 Mar 2018 |
615.00 |
619.80 |
605.70 |
617.30 |
612.00 |
58500 |
| 13 Mar 2018 |
615.00 |
619.40 |
603.00 |
612.00 |
609.20 |
107500 |
| 12 Mar 2018 |
602.50 |
617.90 |
591.00 |
609.20 |
597.55 |
96500 |
| 09 Mar 2018 |
593.00 |
598.70 |
577.50 |
597.55 |
595.60 |
60000 |
| 08 Mar 2018 |
602.00 |
608.00 |
570.00 |
595.60 |
595.20 |
71000 |
| 07 Mar 2018 |
592.00 |
600.00 |
583.00 |
595.20 |
589.80 |
67500 |
| 06 Mar 2018 |
590.00 |
593.90 |
573.50 |
589.80 |
578.25 |
101500 |
| 05 Mar 2018 |
576.50 |
587.00 |
563.10 |
578.25 |
570.40 |
49000 |
| 01 Mar 2018 |
558.00 |
578.00 |
555.00 |
570.40 |
570.35 |
56500 |
| 28 Feb 2018 |
590.00 |
595.00 |
545.10 |
570.35 |
577.85 |
26000 |
| 27 Feb 2018 |
578.00 |
578.00 |
576.50 |
577.85 |
582.75 |
6500 |
| 26 Feb 2018 |
573.00 |
586.00 |
561.50 |
582.75 |
573.05 |
33500 |
| 23 Feb 2018 |
590.00 |
590.00 |
558.00 |
573.05 |
571.60 |
85000 |
| 22 Feb 2018 |
577.00 |
577.00 |
556.55 |
571.60 |
571.95 |
20000 |
| 21 Feb 2018 |
590.00 |
590.00 |
560.00 |
571.95 |
585.20 |
57000 |
| 20 Feb 2018 |
595.00 |
595.00 |
563.30 |
585.20 |
587.55 |
44500 |
| 19 Feb 2018 |
591.00 |
593.00 |
567.50 |
587.55 |
580.00 |
32000 |
| 16 Feb 2018 |
598.00 |
599.00 |
570.00 |
580.00 |
577.30 |
83500 |
| 15 Feb 2018 |
595.00 |
601.00 |
565.00 |
577.30 |
576.10 |
80000 |
| 14 Feb 2018 |
586.00 |
588.00 |
558.00 |
576.10 |
586.90 |
57000 |
