Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
24 Dec 2019 |
617.55 |
618.00 |
602.00 |
604.80 |
599.45 |
12801 |
23 Dec 2019 |
601.05 |
611.55 |
593.30 |
599.45 |
606.55 |
3095 |
20 Dec 2019 |
611.30 |
618.35 |
601.50 |
606.55 |
613.10 |
5867 |
19 Dec 2019 |
630.00 |
630.00 |
607.95 |
613.10 |
615.75 |
8331 |
18 Dec 2019 |
630.05 |
643.90 |
610.10 |
615.75 |
633.50 |
4732 |
17 Dec 2019 |
637.10 |
640.00 |
630.00 |
633.50 |
638.95 |
1408 |
16 Dec 2019 |
637.20 |
648.85 |
634.15 |
638.95 |
638.95 |
2306 |
13 Dec 2019 |
637.00 |
647.60 |
635.05 |
638.95 |
636.95 |
1964 |
12 Dec 2019 |
645.30 |
648.80 |
633.95 |
636.95 |
646.15 |
1455 |
10 Dec 2019 |
679.30 |
684.80 |
663.00 |
665.25 |
671.05 |
2251 |
09 Dec 2019 |
675.00 |
691.15 |
654.30 |
671.05 |
682.10 |
5522 |
06 Dec 2019 |
700.10 |
704.30 |
672.50 |
682.10 |
695.95 |
4407 |
05 Dec 2019 |
699.85 |
704.75 |
689.45 |
695.95 |
695.90 |
3300 |
04 Dec 2019 |
701.15 |
706.40 |
690.30 |
695.90 |
713.40 |
6044 |
03 Dec 2019 |
712.30 |
717.00 |
701.00 |
713.40 |
712.30 |
2801 |
02 Dec 2019 |
735.00 |
735.00 |
701.00 |
712.30 |
742.00 |
3557 |
29 Nov 2019 |
694.05 |
750.00 |
691.00 |
742.00 |
693.45 |
35083 |
28 Nov 2019 |
700.00 |
728.00 |
691.00 |
693.45 |
704.45 |
2456 |
27 Nov 2019 |
733.05 |
733.05 |
701.00 |
704.45 |
734.80 |
3629 |
26 Nov 2019 |
726.40 |
742.00 |
705.00 |
734.80 |
716.40 |
5767 |
25 Nov 2019 |
700.05 |
725.00 |
690.50 |
716.40 |
693.20 |
2707 |
22 Nov 2019 |
690.00 |
710.40 |
690.00 |
693.20 |
698.85 |
1550 |
21 Nov 2019 |
686.00 |
702.90 |
685.00 |
698.85 |
699.40 |
16361 |
20 Nov 2019 |
733.70 |
733.70 |
697.00 |
699.40 |
722.60 |
3244 |
19 Nov 2019 |
740.50 |
745.45 |
712.70 |
722.60 |
732.70 |
4829 |
18 Nov 2019 |
680.10 |
740.00 |
678.30 |
732.70 |
686.15 |
31827 |
15 Nov 2019 |
684.10 |
695.70 |
683.00 |
686.15 |
688.70 |
1634 |
14 Nov 2019 |
698.40 |
700.15 |
680.00 |
688.70 |
689.60 |
2404 |
13 Nov 2019 |
689.00 |
715.50 |
687.00 |
689.60 |
701.85 |
20567 |
11 Nov 2019 |
722.35 |
722.35 |
679.45 |
701.85 |
727.55 |
13264 |
08 Nov 2019 |
737.00 |
737.00 |
725.45 |
727.55 |
727.95 |
21618 |
07 Nov 2019 |
737.15 |
738.95 |
725.00 |
727.95 |
735.35 |
2520 |
06 Nov 2019 |
745.05 |
749.95 |
725.00 |
735.35 |
746.15 |
2981 |
05 Nov 2019 |
735.00 |
750.00 |
735.00 |
746.15 |
747.35 |
10330 |
04 Nov 2019 |
723.00 |
750.00 |
720.00 |
747.35 |
723.05 |
97514 |
01 Nov 2019 |
752.80 |
752.80 |
720.00 |
723.05 |
756.45 |
4631 |
31 Oct 2019 |
748.90 |
780.40 |
725.05 |
756.45 |
734.50 |
16432 |
30 Oct 2019 |
718.55 |
750.00 |
718.50 |
734.50 |
731.40 |
4873 |
29 Oct 2019 |
713.10 |
742.00 |
713.05 |
731.40 |
727.65 |
2489 |
25 Oct 2019 |
736.90 |
760.00 |
715.85 |
727.05 |
725.85 |
1658 |
24 Oct 2019 |
737.25 |
750.30 |
715.00 |
725.85 |
736.30 |
144434 |
23 Oct 2019 |
710.90 |
781.05 |
710.05 |
736.30 |
719.45 |
20808 |
22 Oct 2019 |
705.05 |
725.00 |
696.00 |
719.45 |
700.20 |
5771 |
18 Oct 2019 |
697.00 |
718.60 |
690.00 |
700.20 |
697.90 |
45974 |
17 Oct 2019 |
689.40 |
703.90 |
687.00 |
697.90 |
694.65 |
4629 |
16 Oct 2019 |
696.95 |
705.80 |
690.00 |
694.65 |
697.60 |
4017 |
14 Oct 2019 |
730.00 |
730.00 |
694.00 |
705.55 |
714.90 |
4299 |
11 Oct 2019 |
725.45 |
730.05 |
710.00 |
714.90 |
727.45 |
2362 |
10 Oct 2019 |
734.80 |
740.95 |
724.95 |
727.45 |
737.45 |
10061 |
09 Oct 2019 |
716.60 |
747.30 |
710.00 |
737.45 |
715.50 |
3668 |
07 Oct 2019 |
704.85 |
744.75 |
704.85 |
715.50 |
725.70 |
1456 |
04 Oct 2019 |
738.05 |
747.75 |
720.00 |
725.70 |
743.35 |
4050 |
03 Oct 2019 |
746.95 |
754.00 |
713.05 |
743.35 |
749.70 |
16969 |
01 Oct 2019 |
722.60 |
753.00 |
722.50 |
749.70 |
729.65 |
5254 |
30 Sep 2019 |
754.75 |
754.75 |
710.00 |
729.65 |
750.45 |
8408 |
27 Sep 2019 |
728.95 |
754.80 |
728.95 |
750.45 |
736.25 |
23920 |
26 Sep 2019 |
745.00 |
753.85 |
722.00 |
736.25 |
743.45 |
3366 |
25 Sep 2019 |
755.00 |
755.00 |
713.00 |
743.45 |
744.25 |
9697 |
24 Sep 2019 |
745.00 |
750.00 |
723.60 |
744.25 |
732.50 |
17795 |
23 Sep 2019 |
704.80 |
756.95 |
704.80 |
732.50 |
700.20 |
40642 |
20 Sep 2019 |
656.70 |
709.90 |
650.75 |
700.20 |
650.70 |
23038 |
19 Sep 2019 |
651.30 |
660.00 |
650.00 |
650.70 |
656.85 |
2681 |
18 Sep 2019 |
674.15 |
674.20 |
650.60 |
656.85 |
655.90 |
1801 |
17 Sep 2019 |
680.45 |
680.45 |
653.30 |
655.90 |
682.55 |
6846 |
16 Sep 2019 |
700.00 |
715.00 |
673.25 |
682.55 |
699.60 |
16381 |
13 Sep 2019 |
650.00 |
709.95 |
645.25 |
699.60 |
648.55 |
21338 |
12 Sep 2019 |
648.15 |
664.90 |
642.00 |
648.55 |
643.85 |
1338 |
11 Sep 2019 |
663.90 |
663.90 |
631.35 |
643.85 |
653.75 |
5359 |
09 Sep 2019 |
651.00 |
682.95 |
645.10 |
653.75 |
655.00 |
19927 |
06 Sep 2019 |
655.05 |
668.65 |
649.00 |
655.00 |
659.85 |
7619 |
05 Sep 2019 |
641.05 |
674.10 |
641.05 |
659.85 |
654.15 |
2713 |
04 Sep 2019 |
648.50 |
681.00 |
648.50 |
654.15 |
658.40 |
2619 |
03 Sep 2019 |
659.00 |
683.05 |
648.10 |
658.40 |
678.95 |
765 |
30 Aug 2019 |
667.10 |
682.90 |
662.20 |
678.95 |
675.70 |
26511 |
29 Aug 2019 |
695.00 |
695.00 |
661.05 |
675.70 |
685.20 |
7537 |
28 Aug 2019 |
695.10 |
710.00 |
680.00 |
685.20 |
711.25 |
2136 |
27 Aug 2019 |
682.00 |
715.00 |
682.00 |
711.25 |
708.30 |
3605 |
26 Aug 2019 |
724.70 |
724.70 |
700.00 |
708.30 |
701.50 |
4338 |
23 Aug 2019 |
665.00 |
722.00 |
650.00 |
701.50 |
673.00 |
16295 |
22 Aug 2019 |
701.10 |
713.75 |
663.15 |
673.00 |
706.50 |
4435 |
21 Aug 2019 |
701.00 |
718.20 |
701.00 |
706.50 |
708.65 |
1236 |
20 Aug 2019 |
729.45 |
744.00 |
701.00 |
708.65 |
729.45 |
2137 |
19 Aug 2019 |
723.00 |
757.70 |
692.60 |
729.45 |
694.55 |
28594 |
16 Aug 2019 |
686.00 |
720.85 |
686.00 |
694.55 |
711.75 |
2588 |
14 Aug 2019 |
670.50 |
766.10 |
670.50 |
711.75 |
684.00 |
4050 |
13 Aug 2019 |
695.75 |
695.75 |
652.05 |
684.00 |
686.75 |
6529 |
09 Aug 2019 |
680.00 |
710.00 |
668.20 |
686.75 |
682.65 |
9698 |
08 Aug 2019 |
652.05 |
699.75 |
652.05 |
682.65 |
678.55 |
2537 |
07 Aug 2019 |
635.50 |
701.25 |
635.50 |
678.55 |
651.10 |
15270 |
06 Aug 2019 |
623.10 |
660.00 |
623.10 |
651.10 |
639.45 |
13166 |
05 Aug 2019 |
627.00 |
665.15 |
620.05 |
639.45 |
665.15 |
17903 |
02 Aug 2019 |
681.05 |
699.95 |
659.05 |
665.15 |
699.95 |
33082 |
01 Aug 2019 |
712.05 |
727.85 |
687.00 |
699.95 |
732.45 |
26463 |
31 Jul 2019 |
706.15 |
741.90 |
706.15 |
732.45 |
720.50 |
3604 |
30 Jul 2019 |
721.05 |
743.00 |
716.05 |
720.50 |
732.05 |
9042 |
29 Jul 2019 |
713.05 |
750.20 |
705.00 |
732.05 |
727.05 |
5084 |
26 Jul 2019 |
713.05 |
750.85 |
713.05 |
727.05 |
732.50 |
941 |
25 Jul 2019 |
735.10 |
762.95 |
727.20 |
732.50 |
750.30 |
1654 |
24 Jul 2019 |
742.00 |
763.05 |
731.05 |
750.30 |
756.95 |
1609 |
23 Jul 2019 |
759.00 |
768.85 |
748.10 |
756.95 |
762.55 |
4931 |
22 Jul 2019 |
801.00 |
801.00 |
759.00 |
762.55 |
774.75 |
1702 |
19 Jul 2019 |
773.00 |
785.00 |
771.10 |
774.75 |
787.95 |
901 |
18 Jul 2019 |
771.00 |
793.75 |
771.00 |
787.95 |
785.25 |
2624 |
17 Jul 2019 |
827.95 |
827.95 |
777.10 |
785.25 |
812.05 |
1709 |
16 Jul 2019 |
765.00 |
816.80 |
765.00 |
812.05 |
770.30 |
15309 |
15 Jul 2019 |
745.50 |
795.10 |
745.50 |
770.30 |
771.90 |
2749 |
12 Jul 2019 |
795.00 |
795.00 |
766.00 |
771.90 |
786.70 |
1704 |
11 Jul 2019 |
740.60 |
795.00 |
740.60 |
786.70 |
747.35 |
6944 |
10 Jul 2019 |
758.00 |
777.85 |
734.75 |
747.35 |
765.10 |
5931 |
09 Jul 2019 |
760.00 |
788.00 |
759.90 |
765.10 |
768.20 |
3182 |
08 Jul 2019 |
781.05 |
785.00 |
762.00 |
768.20 |
789.35 |
1963 |
05 Jul 2019 |
790.00 |
802.10 |
785.00 |
789.35 |
795.15 |
2411 |
04 Jul 2019 |
790.00 |
804.00 |
790.00 |
795.15 |
799.30 |
1459 |
03 Jul 2019 |
789.00 |
807.00 |
789.00 |
799.30 |
793.50 |
1753 |
02 Jul 2019 |
801.00 |
816.00 |
787.00 |
793.50 |
803.50 |
24086 |
01 Jul 2019 |
833.00 |
833.05 |
801.30 |
803.50 |
833.40 |
3678 |
28 Jun 2019 |
776.05 |
840.00 |
776.05 |
833.40 |
781.40 |
33625 |
27 Jun 2019 |
793.50 |
801.10 |
775.00 |
781.40 |
779.55 |
1595 |
26 Jun 2019 |
785.00 |
797.45 |
776.30 |
779.55 |
795.70 |
6688 |
25 Jun 2019 |
782.00 |
805.85 |
782.00 |
795.70 |
790.65 |
2519 |
24 Jun 2019 |
776.70 |
811.90 |
776.70 |
790.65 |
792.60 |
1174 |
21 Jun 2019 |
801.70 |
808.90 |
786.05 |
792.60 |
801.70 |
1382 |
20 Jun 2019 |
815.00 |
815.00 |
791.00 |
801.70 |
806.70 |
16208 |
19 Jun 2019 |
770.00 |
815.00 |
770.00 |
806.70 |
779.55 |
3011 |
18 Jun 2019 |
783.05 |
798.95 |
773.10 |
779.55 |
790.15 |
2950 |
17 Jun 2019 |
800.20 |
800.20 |
786.30 |
790.15 |
801.05 |
1247 |
14 Jun 2019 |
793.30 |
809.95 |
793.30 |
801.05 |
806.60 |
3930 |
13 Jun 2019 |
812.05 |
813.10 |
800.05 |
806.60 |
811.60 |
3016 |
12 Jun 2019 |
805.55 |
819.95 |
803.00 |
811.60 |
821.95 |
1053 |
11 Jun 2019 |
791.00 |
828.75 |
791.00 |
821.95 |
803.75 |
7914 |
10 Jun 2019 |
815.00 |
828.35 |
796.10 |
803.75 |
816.10 |
5823 |
07 Jun 2019 |
835.00 |
835.45 |
805.00 |
816.10 |
845.40 |
9640 |
06 Jun 2019 |
779.00 |
860.00 |
776.75 |
845.40 |
779.95 |
67046 |
04 Jun 2019 |
795.00 |
807.00 |
776.15 |
779.95 |
795.00 |
7054 |
03 Jun 2019 |
795.55 |
820.95 |
785.05 |
795.00 |
815.25 |
11124 |
31 May 2019 |
773.00 |
857.95 |
773.00 |
815.25 |
779.30 |
78952 |
30 May 2019 |
741.90 |
792.15 |
718.00 |
779.30 |
731.80 |
60578 |
29 May 2019 |
748.70 |
755.00 |
723.35 |
731.80 |
744.25 |
11227 |
28 May 2019 |
738.00 |
769.00 |
727.00 |
744.25 |
728.65 |
242740 |
27 May 2019 |
801.80 |
801.80 |
721.00 |
728.65 |
787.15 |
49783 |
24 May 2019 |
800.45 |
801.15 |
777.80 |
787.15 |
792.55 |
10043 |
23 May 2019 |
822.95 |
822.95 |
783.00 |
792.55 |
805.15 |
53410 |
22 May 2019 |
797.95 |
814.10 |
785.00 |
805.15 |
791.25 |
66419 |
21 May 2019 |
824.35 |
824.40 |
782.30 |
791.25 |
803.85 |
52049 |
20 May 2019 |
820.00 |
830.95 |
790.00 |
803.85 |
817.05 |
42235 |
17 May 2019 |
831.80 |
842.40 |
811.05 |
817.05 |
819.55 |
37819 |
16 May 2019 |
847.20 |
850.00 |
813.10 |
819.55 |
847.20 |
36724 |
15 May 2019 |
835.00 |
851.50 |
834.35 |
847.20 |
838.95 |
33508 |
14 May 2019 |
816.60 |
849.40 |
796.20 |
838.95 |
804.50 |
36567 |
13 May 2019 |
789.00 |
809.00 |
789.00 |
804.50 |
802.65 |
12519 |
10 May 2019 |
810.00 |
810.00 |
790.00 |
802.65 |
805.25 |
2394 |
09 May 2019 |
784.65 |
832.75 |
784.60 |
805.25 |
792.75 |
12412 |
08 May 2019 |
806.05 |
816.80 |
766.05 |
792.75 |
813.10 |
30592 |
07 May 2019 |
805.00 |
821.90 |
805.00 |
813.10 |
809.90 |
3852 |
06 May 2019 |
810.05 |
820.00 |
807.00 |
809.90 |
825.10 |
1932 |
03 May 2019 |
805.25 |
828.90 |
805.00 |
825.10 |
818.65 |
73299 |
02 May 2019 |
814.25 |
825.00 |
812.85 |
818.65 |
821.35 |
1188 |
30 Apr 2019 |
805.20 |
834.95 |
805.20 |
821.35 |
821.20 |
3503 |
26 Apr 2019 |
825.25 |
826.45 |
812.10 |
821.20 |
813.25 |
1878 |
25 Apr 2019 |
839.45 |
839.45 |
805.55 |
813.25 |
828.20 |
3878 |
24 Apr 2019 |
805.00 |
848.40 |
805.00 |
828.20 |
807.60 |
124445 |
23 Apr 2019 |
819.90 |
825.10 |
804.00 |
807.60 |
812.90 |
3134 |
22 Apr 2019 |
823.00 |
823.00 |
805.05 |
812.90 |
822.05 |
2425 |
18 Apr 2019 |
837.00 |
837.95 |
810.40 |
822.05 |
823.55 |
124496 |
16 Apr 2019 |
808.70 |
856.80 |
804.75 |
823.55 |
800.50 |
40619 |
15 Apr 2019 |
814.95 |
814.95 |
800.00 |
800.50 |
804.90 |
1521 |
12 Apr 2019 |
811.05 |
811.05 |
804.00 |
804.90 |
808.00 |
1184 |
11 Apr 2019 |
817.75 |
818.25 |
805.00 |
808.00 |
809.35 |
2080 |
10 Apr 2019 |
818.25 |
823.30 |
800.50 |
809.35 |
812.25 |
15776 |
09 Apr 2019 |
795.30 |
845.00 |
795.25 |
812.25 |
796.90 |
31504 |
08 Apr 2019 |
802.30 |
814.45 |
787.65 |
796.90 |
802.30 |
2399 |
05 Apr 2019 |
818.95 |
825.95 |
800.00 |
802.30 |
811.50 |
278732 |
04 Apr 2019 |
815.00 |
826.50 |
800.70 |
811.50 |
825.50 |
13908 |
03 Apr 2019 |
833.40 |
833.40 |
821.95 |
825.50 |
821.10 |
41198 |
02 Apr 2019 |
809.00 |
835.00 |
809.00 |
821.10 |
820.20 |
12259 |
01 Apr 2019 |
820.60 |
821.95 |
803.00 |
820.20 |
820.50 |
12006 |
29 Mar 2019 |
806.15 |
837.40 |
806.15 |
820.50 |
820.75 |
48471 |
28 Mar 2019 |
808.00 |
833.95 |
808.00 |
820.75 |
824.25 |
10383 |
27 Mar 2019 |
799.80 |
870.00 |
796.15 |
824.25 |
799.75 |
27719 |
26 Mar 2019 |
809.80 |
810.00 |
783.10 |
799.75 |
797.80 |
3753 |
25 Mar 2019 |
801.75 |
810.00 |
772.20 |
797.80 |
794.70 |
5240 |
22 Mar 2019 |
782.55 |
800.00 |
781.30 |
794.70 |
804.55 |
6829 |
20 Mar 2019 |
775.05 |
809.95 |
775.05 |
804.55 |
785.40 |
9187 |
19 Mar 2019 |
776.05 |
792.95 |
758.25 |
785.40 |
783.85 |
6777 |
18 Mar 2019 |
789.00 |
793.85 |
751.05 |
783.85 |
785.05 |
12134 |
15 Mar 2019 |
799.90 |
799.90 |
781.05 |
785.05 |
784.45 |
63419 |
14 Mar 2019 |
811.80 |
811.80 |
775.85 |
784.45 |
799.80 |
19108 |
13 Mar 2019 |
820.20 |
825.00 |
792.05 |
799.80 |
820.20 |
8676 |
12 Mar 2019 |
815.50 |
826.10 |
814.95 |
820.20 |
814.80 |
20187 |
11 Mar 2019 |
814.65 |
843.55 |
808.00 |
814.80 |
819.80 |
30152 |
08 Mar 2019 |
814.00 |
831.50 |
814.00 |
819.80 |
833.05 |
13375 |
07 Mar 2019 |
833.00 |
850.00 |
820.00 |
833.05 |
825.45 |
5822 |
06 Mar 2019 |
800.00 |
856.90 |
800.00 |
825.45 |
803.15 |
47395 |
05 Mar 2019 |
801.45 |
814.95 |
797.05 |
803.15 |
809.50 |
35382 |
01 Mar 2019 |
851.00 |
858.00 |
801.70 |
809.50 |
844.65 |
201396 |
28 Feb 2019 |
837.80 |
849.40 |
804.00 |
844.65 |
831.05 |
33363 |
27 Feb 2019 |
814.00 |
838.00 |
807.20 |
831.05 |
813.20 |
45626 |
26 Feb 2019 |
799.00 |
821.40 |
750.00 |
813.20 |
804.15 |
32413 |
25 Feb 2019 |
790.00 |
811.00 |
771.00 |
804.15 |
787.35 |
43820 |
22 Feb 2019 |
779.90 |
790.00 |
763.65 |
787.35 |
772.05 |
28027 |
21 Feb 2019 |
789.40 |
799.50 |
754.35 |
772.05 |
781.00 |
73416 |
20 Feb 2019 |
751.00 |
786.00 |
751.00 |
781.00 |
752.80 |
39554 |
19 Feb 2019 |
747.00 |
798.55 |
747.00 |
752.80 |
750.05 |
57135 |
18 Feb 2019 |
739.00 |
752.40 |
738.20 |
750.05 |
742.30 |
13162 |
15 Feb 2019 |
741.00 |
745.00 |
737.80 |
742.30 |
743.20 |
6773 |
14 Feb 2019 |
737.20 |
747.85 |
736.05 |
743.20 |
741.95 |
13720 |
13 Feb 2019 |
738.95 |
744.00 |
733.60 |
741.95 |
741.15 |
15541 |
12 Feb 2019 |
726.10 |
745.00 |
716.25 |
741.15 |
739.60 |
51579 |
11 Feb 2019 |
724.00 |
744.00 |
707.00 |
739.60 |
719.85 |
55872 |
08 Feb 2019 |
724.90 |
725.45 |
702.30 |
719.85 |
723.90 |
22173 |
07 Feb 2019 |
725.00 |
727.00 |
719.00 |
723.90 |
725.55 |
10114 |
06 Feb 2019 |
725.90 |
730.00 |
716.00 |
725.55 |
724.80 |
11561 |
05 Feb 2019 |
715.15 |
726.00 |
714.05 |
724.80 |
715.30 |
9953 |
04 Feb 2019 |
715.00 |
720.00 |
710.00 |
715.30 |
719.60 |
4086 |
01 Feb 2019 |
732.80 |
732.80 |
715.00 |
719.60 |
726.05 |
10084 |
31 Jan 2019 |
710.05 |
742.05 |
710.00 |
726.05 |
712.80 |
22559 |
30 Jan 2019 |
710.80 |
718.00 |
709.00 |
712.80 |
710.85 |
2477 |
29 Jan 2019 |
696.05 |
720.00 |
696.05 |
710.85 |
709.65 |
79385 |
28 Jan 2019 |
695.15 |
715.10 |
695.15 |
709.65 |
708.85 |
12511 |
25 Jan 2019 |
717.30 |
721.00 |
697.00 |
708.85 |
712.75 |
8993 |
24 Jan 2019 |
729.90 |
734.00 |
709.10 |
712.75 |
729.90 |
8125 |
23 Jan 2019 |
719.05 |
742.95 |
709.00 |
729.90 |
709.95 |
112331 |
22 Jan 2019 |
720.15 |
728.25 |
706.50 |
709.95 |
725.00 |
13932 |
21 Jan 2019 |
724.60 |
726.00 |
720.75 |
725.00 |
727.55 |
9193 |
18 Jan 2019 |
722.00 |
734.30 |
721.20 |
727.55 |
726.05 |
20488 |
17 Jan 2019 |
712.50 |
730.00 |
702.00 |
726.05 |
705.40 |
15965 |
16 Jan 2019 |
718.60 |
721.60 |
701.20 |
705.40 |
722.20 |
4334 |
15 Jan 2019 |
714.90 |
730.00 |
706.30 |
722.20 |
707.90 |
16422 |
14 Jan 2019 |
718.95 |
718.95 |
704.10 |
707.90 |
719.80 |
2068 |
11 Jan 2019 |
721.00 |
729.00 |
707.10 |
719.80 |
718.55 |
25364 |
10 Jan 2019 |
705.55 |
720.00 |
704.25 |
718.55 |
703.10 |
22850 |
09 Jan 2019 |
710.00 |
716.95 |
690.00 |
703.10 |
700.95 |
17165 |
08 Jan 2019 |
699.45 |
710.75 |
681.15 |
700.95 |
693.05 |
3737 |
07 Jan 2019 |
706.35 |
718.70 |
673.45 |
693.05 |
719.70 |
46943 |
04 Jan 2019 |
716.00 |
722.95 |
712.00 |
719.70 |
717.25 |
22236 |
31 Dec 2018 |
671.10 |
682.05 |
665.65 |
675.00 |
670.05 |
7282 |
28 Dec 2018 |
675.10 |
678.60 |
665.15 |
670.05 |
663.60 |
26347 |
27 Dec 2018 |
666.30 |
677.70 |
660.00 |
663.60 |
661.15 |
8210 |
26 Dec 2018 |
687.00 |
687.00 |
655.25 |
661.15 |
683.35 |
7714 |
24 Dec 2018 |
675.05 |
698.65 |
675.05 |
683.35 |
685.70 |
3082 |
21 Dec 2018 |
719.85 |
723.30 |
678.95 |
685.70 |
714.85 |
11073 |
20 Dec 2018 |
715.25 |
725.00 |
707.05 |
714.85 |
721.15 |
15166 |
19 Dec 2018 |
706.00 |
745.00 |
706.00 |
721.15 |
709.65 |
104446 |
18 Dec 2018 |
700.00 |
719.95 |
695.80 |
709.65 |
700.30 |
41523 |
17 Dec 2018 |
684.60 |
705.00 |
675.00 |
700.30 |
681.15 |
21716 |
14 Dec 2018 |
685.00 |
697.00 |
673.70 |
681.15 |
685.50 |
6012 |
13 Dec 2018 |
696.00 |
704.80 |
681.10 |
685.50 |
696.20 |
41468 |
12 Dec 2018 |
672.05 |
700.00 |
671.00 |
696.20 |
669.10 |
58231 |
11 Dec 2018 |
625.05 |
679.90 |
615.65 |
669.10 |
626.70 |
18110 |
10 Dec 2018 |
640.00 |
642.00 |
625.50 |
626.70 |
646.10 |
5748 |
07 Dec 2018 |
667.55 |
667.55 |
637.00 |
646.10 |
659.40 |
4559 |
06 Dec 2018 |
662.00 |
670.65 |
654.30 |
659.40 |
674.50 |
14809 |
05 Dec 2018 |
675.00 |
685.30 |
672.00 |
674.50 |
684.05 |
6263 |
04 Dec 2018 |
686.45 |
688.95 |
667.45 |
684.05 |
680.05 |
16243 |
03 Dec 2018 |
677.00 |
690.00 |
674.50 |
680.05 |
676.35 |
8486 |
30 Nov 2018 |
680.00 |
689.85 |
665.05 |
676.35 |
684.60 |
18802 |
29 Nov 2018 |
689.05 |
690.00 |
678.00 |
684.60 |
680.50 |
8215 |
28 Nov 2018 |
689.75 |
694.80 |
675.15 |
680.50 |
684.15 |
38605 |
27 Nov 2018 |
684.70 |
694.85 |
674.05 |
684.15 |
682.70 |
13112 |
26 Nov 2018 |
702.20 |
709.00 |
672.70 |
682.70 |
701.75 |
43347 |
22 Nov 2018 |
702.00 |
710.00 |
695.00 |
701.75 |
698.10 |
20005 |
21 Nov 2018 |
706.00 |
718.75 |
692.05 |
698.10 |
702.50 |
29265 |
20 Nov 2018 |
693.00 |
722.00 |
690.10 |
702.50 |
697.75 |
84120 |
19 Nov 2018 |
689.00 |
716.90 |
689.00 |
697.75 |
692.15 |
30970 |
16 Nov 2018 |
664.95 |
720.00 |
661.55 |
692.15 |
668.60 |
104527 |
15 Nov 2018 |
650.00 |
687.90 |
645.00 |
668.60 |
651.00 |
39192 |
14 Nov 2018 |
652.10 |
660.00 |
649.00 |
651.00 |
658.15 |
5084 |
13 Nov 2018 |
636.00 |
660.00 |
636.00 |
658.15 |
647.70 |
28698 |
12 Nov 2018 |
648.15 |
652.85 |
640.50 |
647.70 |
648.15 |
22183 |
09 Nov 2018 |
646.10 |
653.80 |
641.30 |
648.15 |
654.15 |
10091 |
07 Nov 2018 |
641.70 |
664.95 |
641.70 |
654.15 |
642.20 |
8077 |
05 Nov 2018 |
612.95 |
664.00 |
609.90 |
628.30 |
612.95 |
106203 |
02 Nov 2018 |
608.05 |
632.20 |
601.30 |
612.95 |
607.35 |
22641 |
01 Nov 2018 |
619.95 |
626.95 |
601.30 |
607.35 |
618.00 |
4432 |
31 Oct 2018 |
633.70 |
633.70 |
596.05 |
618.00 |
602.15 |
8347 |
30 Oct 2018 |
590.15 |
609.00 |
590.00 |
602.15 |
595.15 |
87847 |
29 Oct 2018 |
570.00 |
637.65 |
568.80 |
595.15 |
574.65 |
34737 |
26 Oct 2018 |
566.05 |
579.00 |
566.05 |
574.65 |
575.40 |
9873 |
25 Oct 2018 |
560.00 |
580.00 |
560.00 |
575.40 |
565.75 |
10090 |
24 Oct 2018 |
545.10 |
579.55 |
545.10 |
565.75 |
552.35 |
193483 |
23 Oct 2018 |
545.00 |
557.55 |
544.00 |
552.35 |
555.95 |
17823 |
22 Oct 2018 |
568.00 |
571.15 |
548.00 |
555.95 |
567.40 |
36064 |
19 Oct 2018 |
580.00 |
580.00 |
560.70 |
567.40 |
576.15 |
2531 |
17 Oct 2018 |
577.00 |
589.40 |
572.05 |
576.15 |
575.25 |
6854 |
16 Oct 2018 |
582.00 |
590.45 |
570.70 |
575.25 |
581.95 |
22560 |
15 Oct 2018 |
558.90 |
602.50 |
558.75 |
581.95 |
559.95 |
40840 |
12 Oct 2018 |
571.00 |
582.05 |
548.55 |
559.95 |
568.60 |
57580 |
11 Oct 2018 |
562.15 |
574.95 |
553.30 |
568.60 |
579.50 |
90466 |
10 Oct 2018 |
598.95 |
598.95 |
575.00 |
579.50 |
588.45 |
43976 |
09 Oct 2018 |
587.00 |
601.80 |
580.00 |
588.45 |
586.40 |
473463 |
08 Oct 2018 |
591.00 |
609.00 |
563.00 |
586.40 |
604.30 |
40047 |
05 Oct 2018 |
610.00 |
617.00 |
596.30 |
604.30 |
612.90 |
30265 |
04 Oct 2018 |
599.95 |
624.90 |
592.00 |
612.90 |
601.60 |
66861 |
03 Oct 2018 |
610.00 |
610.00 |
595.00 |
601.60 |
608.45 |
48295 |
01 Oct 2018 |
600.25 |
623.00 |
591.10 |
608.45 |
623.00 |
86278 |
28 Sep 2018 |
638.00 |
645.50 |
601.25 |
623.00 |
637.85 |
74709 |
27 Sep 2018 |
635.00 |
651.95 |
631.00 |
637.85 |
639.95 |
53856 |
26 Sep 2018 |
648.00 |
648.00 |
635.50 |
639.95 |
640.00 |
289907 |
25 Sep 2018 |
633.00 |
646.05 |
633.00 |
640.00 |
636.95 |
54759 |
24 Sep 2018 |
643.00 |
655.45 |
625.00 |
636.95 |
640.05 |
387211 |
21 Sep 2018 |
667.00 |
672.00 |
618.65 |
640.05 |
664.80 |
284415 |
19 Sep 2018 |
672.00 |
679.00 |
660.20 |
664.80 |
674.60 |
174127 |
18 Sep 2018 |
688.00 |
688.65 |
670.55 |
674.60 |
688.70 |
40250 |
17 Sep 2018 |
659.95 |
692.95 |
656.65 |
688.70 |
655.80 |
290663 |
14 Sep 2018 |
650.05 |
657.05 |
642.05 |
655.80 |
654.60 |
48170 |
12 Sep 2018 |
654.00 |
674.90 |
644.00 |
654.60 |
650.00 |
50927 |
11 Sep 2018 |
645.05 |
652.00 |
641.10 |
650.00 |
650.00 |
122693 |
10 Sep 2018 |
645.05 |
655.00 |
642.65 |
650.00 |
650.35 |
91846 |
07 Sep 2018 |
645.00 |
655.80 |
640.10 |
650.35 |
640.45 |
16029 |
06 Sep 2018 |
645.05 |
649.35 |
638.10 |
640.45 |
641.10 |
9659 |
05 Sep 2018 |
652.00 |
659.90 |
636.50 |
641.10 |
650.75 |
50875 |
04 Sep 2018 |
665.50 |
665.50 |
648.30 |
650.75 |
664.85 |
22924 |
03 Sep 2018 |
682.00 |
683.00 |
662.95 |
664.85 |
678.90 |
24045 |
31 Aug 2018 |
654.00 |
682.00 |
654.00 |
678.90 |
662.70 |
139442 |
30 Aug 2018 |
658.00 |
669.90 |
644.50 |
662.70 |
649.80 |
123292 |
29 Aug 2018 |
647.00 |
673.40 |
647.00 |
649.80 |
649.45 |
288261 |
28 Aug 2018 |
648.00 |
653.00 |
646.00 |
649.45 |
649.30 |
304807 |
27 Aug 2018 |
640.20 |
653.65 |
640.20 |
649.30 |
649.00 |
405063 |
24 Aug 2018 |
650.20 |
654.25 |
644.05 |
649.00 |
650.25 |
51648 |
23 Aug 2018 |
642.70 |
654.25 |
642.70 |
650.25 |
649.75 |
21748 |
21 Aug 2018 |
659.00 |
659.00 |
648.25 |
649.75 |
650.55 |
23004 |
20 Aug 2018 |
655.00 |
664.20 |
649.00 |
650.55 |
653.70 |
39196 |
17 Aug 2018 |
643.25 |
668.80 |
640.25 |
653.70 |
640.35 |
67125 |
16 Aug 2018 |
641.35 |
644.95 |
639.70 |
640.35 |
643.65 |
31408 |
14 Aug 2018 |
648.70 |
648.90 |
639.20 |
643.65 |
641.00 |
74334 |
13 Aug 2018 |
631.00 |
645.45 |
631.00 |
641.00 |
639.60 |
77744 |
10 Aug 2018 |
650.50 |
650.55 |
635.10 |
639.60 |
650.45 |
85714 |
09 Aug 2018 |
643.00 |
653.70 |
639.30 |
650.45 |
642.85 |
86361 |
08 Aug 2018 |
642.65 |
645.90 |
630.55 |
642.85 |
641.40 |
161462 |
07 Aug 2018 |
655.90 |
655.90 |
640.00 |
641.40 |
655.20 |
92559 |
06 Aug 2018 |
671.00 |
671.95 |
654.00 |
655.20 |
667.05 |
87725 |
03 Aug 2018 |
684.80 |
685.00 |
664.00 |
667.05 |
680.15 |
107040 |
02 Aug 2018 |
680.00 |
688.80 |
675.10 |
680.15 |
677.70 |
196426 |
01 Aug 2018 |
663.75 |
684.45 |
655.10 |
677.70 |
659.30 |
519800 |
31 Jul 2018 |
665.00 |
681.00 |
630.20 |
659.30 |
659.15 |
1660217 |