Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
83.50 |
83.50 |
83.50 |
83.50 |
84.90 |
300 |
| 30 Jan 2020 |
84.90 |
84.90 |
84.90 |
84.90 |
85.00 |
4001 |
| 28 Jan 2020 |
85.00 |
85.00 |
85.00 |
85.00 |
87.05 |
1 |
| 27 Jan 2020 |
87.05 |
87.05 |
87.05 |
87.05 |
82.95 |
1 |
| 24 Jan 2020 |
82.85 |
82.95 |
75.05 |
82.95 |
79.00 |
1342 |
| 23 Jan 2020 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
5 |
| 22 Jan 2020 |
79.00 |
79.00 |
79.00 |
79.00 |
82.95 |
2 |
| 21 Jan 2020 |
76.00 |
82.95 |
76.00 |
82.95 |
79.90 |
16 |
| 17 Jan 2020 |
83.45 |
83.45 |
79.90 |
79.90 |
79.50 |
22 |
| 16 Jan 2020 |
87.65 |
87.65 |
79.50 |
79.50 |
83.50 |
38 |
| 15 Jan 2020 |
83.50 |
83.50 |
83.50 |
83.50 |
79.55 |
1 |
| 14 Jan 2020 |
85.05 |
85.05 |
78.00 |
79.55 |
81.00 |
167 |
| 13 Jan 2020 |
81.00 |
81.00 |
81.00 |
81.00 |
85.00 |
72 |
| 10 Jan 2020 |
85.05 |
85.05 |
85.00 |
85.00 |
81.00 |
21 |
| 09 Jan 2020 |
77.90 |
84.50 |
77.90 |
81.00 |
81.95 |
572 |
| 08 Jan 2020 |
82.40 |
82.40 |
77.00 |
81.95 |
78.60 |
20 |
| 07 Jan 2020 |
79.60 |
79.60 |
78.60 |
78.60 |
75.95 |
10001 |
| 06 Jan 2020 |
76.00 |
76.00 |
75.95 |
75.95 |
76.80 |
353 |
| 03 Jan 2020 |
75.90 |
83.70 |
75.80 |
76.80 |
79.75 |
919 |
| 02 Jan 2020 |
75.30 |
83.00 |
75.30 |
79.75 |
79.20 |
817 |
| 01 Jan 2020 |
87.00 |
87.00 |
79.05 |
79.20 |
83.05 |
3044 |
| 31 Dec 2019 |
79.50 |
86.20 |
78.60 |
83.05 |
82.40 |
5092 |
| 30 Dec 2019 |
85.40 |
86.20 |
78.20 |
82.40 |
82.15 |
243 |
| 27 Dec 2019 |
77.30 |
84.00 |
77.30 |
82.15 |
81.35 |
357 |
| 26 Dec 2019 |
81.35 |
81.35 |
81.35 |
81.35 |
85.60 |
622 |
| 24 Dec 2019 |
90.10 |
94.60 |
85.60 |
85.60 |
90.10 |
287 |
| 23 Dec 2019 |
90.15 |
98.95 |
90.10 |
90.10 |
94.80 |
730 |
| 20 Dec 2019 |
95.70 |
95.70 |
87.15 |
94.80 |
91.60 |
562 |
| 19 Dec 2019 |
100.10 |
100.10 |
91.55 |
91.60 |
96.35 |
135 |
| 18 Dec 2019 |
100.00 |
100.00 |
91.35 |
96.35 |
96.15 |
4043 |
| 17 Dec 2019 |
88.00 |
96.20 |
87.50 |
96.15 |
91.75 |
880 |
| 16 Dec 2019 |
98.75 |
98.75 |
91.30 |
91.75 |
96.10 |
165 |
| 13 Dec 2019 |
102.90 |
102.90 |
94.10 |
96.10 |
98.95 |
27188 |
| 12 Dec 2019 |
101.25 |
101.25 |
98.95 |
98.95 |
97.75 |
1035 |
| 10 Dec 2019 |
97.85 |
104.95 |
97.85 |
102.80 |
102.95 |
8972 |
| 09 Dec 2019 |
99.30 |
105.00 |
99.30 |
102.95 |
104.50 |
633 |
| 06 Dec 2019 |
104.50 |
104.50 |
104.50 |
104.50 |
104.50 |
1 |
| 05 Dec 2019 |
101.00 |
106.40 |
97.00 |
104.50 |
102.00 |
22037 |
| 04 Dec 2019 |
102.00 |
102.00 |
102.00 |
102.00 |
100.20 |
1 |
| 03 Dec 2019 |
104.00 |
104.00 |
100.20 |
100.20 |
105.45 |
88 |
| 02 Dec 2019 |
105.50 |
105.50 |
105.45 |
105.45 |
111.00 |
251 |
| 29 Nov 2019 |
114.30 |
114.30 |
108.30 |
111.00 |
113.95 |
32 |
| 28 Nov 2019 |
113.95 |
113.95 |
113.95 |
113.95 |
111.65 |
1 |
| 27 Nov 2019 |
110.75 |
114.20 |
103.55 |
111.65 |
108.80 |
3618 |
| 26 Nov 2019 |
110.90 |
110.90 |
101.00 |
108.80 |
106.00 |
1234 |
| 25 Nov 2019 |
112.20 |
112.20 |
102.00 |
106.00 |
106.90 |
6836 |
| 22 Nov 2019 |
107.85 |
107.90 |
104.00 |
106.90 |
104.15 |
146 |
| 21 Nov 2019 |
105.05 |
109.00 |
103.50 |
104.15 |
108.80 |
1491 |
| 20 Nov 2019 |
105.05 |
108.95 |
105.00 |
108.80 |
103.80 |
180 |
| 19 Nov 2019 |
111.50 |
111.50 |
103.00 |
103.80 |
106.55 |
466 |
| 18 Nov 2019 |
116.40 |
116.40 |
106.15 |
106.55 |
110.90 |
8573 |
| 15 Nov 2019 |
113.95 |
113.95 |
104.50 |
110.90 |
109.95 |
13043 |
| 14 Nov 2019 |
104.10 |
109.95 |
103.55 |
109.95 |
109.00 |
519 |
| 13 Nov 2019 |
101.65 |
112.00 |
101.65 |
109.00 |
107.00 |
158 |
| 11 Nov 2019 |
116.90 |
116.90 |
105.95 |
107.00 |
111.50 |
3791 |
| 08 Nov 2019 |
120.70 |
120.70 |
111.20 |
111.50 |
116.95 |
12296 |
| 07 Nov 2019 |
119.80 |
120.70 |
110.00 |
116.95 |
115.00 |
1982 |
| 06 Nov 2019 |
113.00 |
115.00 |
106.50 |
115.00 |
111.80 |
335 |
| 05 Nov 2019 |
109.00 |
113.95 |
109.00 |
111.80 |
110.55 |
200 |
| 04 Nov 2019 |
112.00 |
112.00 |
104.00 |
110.55 |
107.00 |
1320 |
| 01 Nov 2019 |
105.00 |
107.00 |
104.00 |
107.00 |
109.00 |
2410 |
| 31 Oct 2019 |
109.00 |
109.00 |
109.00 |
109.00 |
108.60 |
5401 |
| 30 Oct 2019 |
105.50 |
115.40 |
104.80 |
108.60 |
110.30 |
17286 |
| 29 Oct 2019 |
100.70 |
111.00 |
100.70 |
110.30 |
106.00 |
2883 |
| 25 Oct 2019 |
101.00 |
102.30 |
97.95 |
102.25 |
97.45 |
10772 |
| 23 Oct 2019 |
97.00 |
98.00 |
97.00 |
97.45 |
97.00 |
2100 |
| 22 Oct 2019 |
97.00 |
97.00 |
97.00 |
97.00 |
92.50 |
101 |
| 18 Oct 2019 |
101.00 |
101.00 |
92.50 |
92.50 |
97.00 |
139 |
| 16 Oct 2019 |
97.15 |
102.00 |
97.00 |
97.00 |
102.00 |
746 |
| 15 Oct 2019 |
97.10 |
107.30 |
97.10 |
102.00 |
102.20 |
9987 |
| 14 Oct 2019 |
102.20 |
102.20 |
102.20 |
102.20 |
100.95 |
700 |
| 11 Oct 2019 |
100.95 |
100.95 |
100.95 |
100.95 |
100.40 |
2 |
| 10 Oct 2019 |
100.95 |
101.00 |
95.30 |
100.40 |
100.30 |
2997 |
| 09 Oct 2019 |
99.95 |
100.95 |
97.05 |
100.30 |
101.00 |
1407 |
| 07 Oct 2019 |
102.95 |
104.00 |
98.60 |
101.00 |
101.85 |
320 |
| 04 Oct 2019 |
97.05 |
102.90 |
97.05 |
101.85 |
98.00 |
450 |
| 03 Oct 2019 |
96.00 |
101.85 |
93.90 |
98.00 |
97.00 |
4097 |
| 01 Oct 2019 |
97.00 |
97.00 |
97.00 |
97.00 |
98.00 |
565 |
| 30 Sep 2019 |
102.00 |
103.00 |
98.00 |
98.00 |
99.00 |
393 |
| 27 Sep 2019 |
101.95 |
102.00 |
97.10 |
99.00 |
98.10 |
9031 |
| 26 Sep 2019 |
102.00 |
102.00 |
98.10 |
98.10 |
98.20 |
14 |
| 25 Sep 2019 |
100.00 |
100.00 |
98.20 |
98.20 |
101.65 |
571 |
| 24 Sep 2019 |
103.00 |
103.00 |
97.05 |
101.65 |
100.75 |
751 |
| 23 Sep 2019 |
103.00 |
103.45 |
96.50 |
100.75 |
98.85 |
1899 |
| 20 Sep 2019 |
101.00 |
101.50 |
95.50 |
98.85 |
96.95 |
2883 |
| 19 Sep 2019 |
99.05 |
105.90 |
96.15 |
96.95 |
101.20 |
550 |
| 18 Sep 2019 |
104.00 |
104.00 |
98.05 |
101.20 |
99.95 |
331 |
| 17 Sep 2019 |
101.80 |
101.80 |
94.85 |
99.95 |
97.35 |
1110 |
| 16 Sep 2019 |
97.10 |
100.00 |
97.10 |
97.35 |
97.05 |
526 |
| 13 Sep 2019 |
100.00 |
100.00 |
97.00 |
97.05 |
96.25 |
1259 |
| 12 Sep 2019 |
97.00 |
101.40 |
95.05 |
96.25 |
96.60 |
5846 |
| 11 Sep 2019 |
91.10 |
96.60 |
91.00 |
96.60 |
92.00 |
29392 |
| 09 Sep 2019 |
89.00 |
93.00 |
84.45 |
92.00 |
88.75 |
9206 |
| 06 Sep 2019 |
89.00 |
93.00 |
88.75 |
88.75 |
93.40 |
262 |
| 05 Sep 2019 |
103.00 |
103.00 |
93.25 |
93.40 |
98.15 |
142 |
| 04 Sep 2019 |
103.00 |
108.00 |
98.15 |
98.15 |
103.30 |
49 |
| 30 Aug 2019 |
103.30 |
103.30 |
103.30 |
103.30 |
100.00 |
1 |
| 29 Aug 2019 |
100.00 |
100.00 |
100.00 |
100.00 |
98.00 |
2 |
| 28 Aug 2019 |
98.00 |
98.00 |
98.00 |
98.00 |
99.35 |
5 |
| 27 Aug 2019 |
96.90 |
101.00 |
96.90 |
99.35 |
96.85 |
55 |
| 26 Aug 2019 |
96.85 |
96.85 |
96.85 |
96.85 |
96.85 |
10 |
| 23 Aug 2019 |
96.85 |
96.85 |
96.85 |
96.85 |
94.00 |
5 |
| 22 Aug 2019 |
94.00 |
94.00 |
94.00 |
94.00 |
89.60 |
5 |
| 21 Aug 2019 |
89.60 |
89.60 |
89.60 |
89.60 |
85.60 |
5 |
| 20 Aug 2019 |
94.50 |
94.50 |
85.60 |
85.60 |
90.00 |
1770 |
| 19 Aug 2019 |
90.00 |
90.00 |
90.00 |
90.00 |
94.00 |
35 |
| 16 Aug 2019 |
90.00 |
94.00 |
90.00 |
94.00 |
90.00 |
10 |
| 14 Aug 2019 |
83.20 |
90.00 |
83.20 |
90.00 |
87.55 |
26 |
| 13 Aug 2019 |
87.55 |
87.55 |
87.55 |
87.55 |
92.15 |
50 |
| 09 Aug 2019 |
92.15 |
92.15 |
92.15 |
92.15 |
96.95 |
2700 |
| 05 Aug 2019 |
96.95 |
96.95 |
96.95 |
96.95 |
92.40 |
1560 |
| 01 Aug 2019 |
92.40 |
92.40 |
92.40 |
92.40 |
97.25 |
25 |
| 30 Jul 2019 |
97.25 |
97.25 |
97.25 |
97.25 |
102.35 |
50 |
| 29 Jul 2019 |
100.00 |
103.95 |
100.00 |
102.35 |
100.00 |
5 |
| 26 Jul 2019 |
97.10 |
101.90 |
97.10 |
100.00 |
97.10 |
25 |
| 25 Jul 2019 |
97.10 |
97.10 |
97.10 |
97.10 |
92.50 |
120 |
| 24 Jul 2019 |
92.50 |
92.50 |
92.50 |
92.50 |
93.10 |
110 |
| 18 Jul 2019 |
97.70 |
97.70 |
93.10 |
93.10 |
93.10 |
16 |
| 17 Jul 2019 |
93.10 |
98.00 |
93.10 |
93.10 |
98.00 |
220 |
| 16 Jul 2019 |
101.55 |
101.55 |
98.00 |
98.00 |
103.00 |
15050 |
| 12 Jul 2019 |
94.05 |
103.00 |
94.05 |
103.00 |
99.00 |
67 |
| 11 Jul 2019 |
95.00 |
99.00 |
95.00 |
99.00 |
95.00 |
8502 |
| 10 Jul 2019 |
95.00 |
95.00 |
95.00 |
95.00 |
100.00 |
14056 |
| 09 Jul 2019 |
99.00 |
100.00 |
99.00 |
100.00 |
102.00 |
14700 |
| 08 Jul 2019 |
102.70 |
102.90 |
100.00 |
102.00 |
99.00 |
401 |
| 05 Jul 2019 |
100.00 |
100.00 |
99.00 |
99.00 |
104.00 |
13020 |
| 04 Jul 2019 |
105.00 |
105.00 |
104.00 |
104.00 |
109.00 |
120 |
| 02 Jul 2019 |
104.00 |
109.00 |
101.00 |
109.00 |
105.50 |
12002 |
| 01 Jul 2019 |
111.05 |
111.05 |
105.50 |
105.50 |
111.05 |
10035 |
| 28 Jun 2019 |
107.65 |
112.00 |
105.00 |
111.05 |
107.65 |
12440 |
| 27 Jun 2019 |
107.75 |
118.95 |
107.65 |
107.65 |
113.30 |
14279 |
| 26 Jun 2019 |
102.60 |
113.30 |
102.60 |
113.30 |
107.95 |
519 |
| 25 Jun 2019 |
98.50 |
107.95 |
98.50 |
107.95 |
103.60 |
243 |
| 24 Jun 2019 |
103.00 |
103.60 |
94.05 |
103.60 |
98.70 |
11619 |
| 21 Jun 2019 |
98.70 |
98.70 |
91.00 |
98.70 |
94.00 |
396 |
| 20 Jun 2019 |
92.95 |
94.00 |
89.00 |
94.00 |
89.95 |
10280 |
| 19 Jun 2019 |
90.00 |
94.00 |
89.25 |
89.95 |
90.00 |
66 |
| 18 Jun 2019 |
94.00 |
94.00 |
85.50 |
90.00 |
90.00 |
224 |
| 17 Jun 2019 |
83.60 |
90.00 |
83.60 |
90.00 |
88.00 |
81 |
| 14 Jun 2019 |
88.00 |
97.15 |
88.00 |
88.00 |
92.55 |
63 |
| 13 Jun 2019 |
84.00 |
92.55 |
84.00 |
92.55 |
88.15 |
4720 |
| 12 Jun 2019 |
90.30 |
90.30 |
81.70 |
88.15 |
86.00 |
418 |
| 11 Jun 2019 |
86.70 |
86.70 |
86.00 |
86.00 |
82.60 |
26117 |
| 10 Jun 2019 |
82.60 |
82.60 |
82.60 |
82.60 |
78.70 |
67 |
| 06 Jun 2019 |
78.70 |
78.70 |
78.70 |
78.70 |
77.20 |
1 |
| 04 Jun 2019 |
77.20 |
77.20 |
77.20 |
77.20 |
75.70 |
1 |
| 03 Jun 2019 |
75.70 |
75.70 |
75.70 |
75.70 |
74.25 |
132 |
| 31 May 2019 |
74.25 |
74.25 |
74.25 |
74.25 |
72.80 |
5 |
| 29 May 2019 |
72.80 |
72.80 |
72.80 |
72.80 |
72.50 |
1 |
| 28 May 2019 |
72.50 |
72.50 |
72.50 |
72.50 |
71.10 |
51 |
| 24 May 2019 |
73.80 |
73.80 |
71.00 |
71.10 |
72.40 |
10053 |
| 23 May 2019 |
71.00 |
72.40 |
71.00 |
72.40 |
71.00 |
17747 |
| 22 May 2019 |
72.10 |
72.10 |
71.00 |
71.00 |
71.00 |
18196 |
| 21 May 2019 |
71.00 |
71.00 |
71.00 |
71.00 |
70.75 |
17686 |
| 20 May 2019 |
70.75 |
70.75 |
70.75 |
70.75 |
69.40 |
17850 |
| 17 May 2019 |
68.30 |
69.40 |
68.20 |
69.40 |
68.05 |
20001 |
| 16 May 2019 |
68.00 |
68.30 |
68.00 |
68.05 |
67.00 |
87 |
| 15 May 2019 |
67.40 |
67.50 |
67.00 |
67.00 |
67.40 |
23629 |
| 14 May 2019 |
67.40 |
67.40 |
67.40 |
67.40 |
67.60 |
449 |
| 13 May 2019 |
68.70 |
68.95 |
67.60 |
67.60 |
68.90 |
30433 |
| 10 May 2019 |
69.95 |
69.95 |
68.70 |
68.90 |
69.95 |
29510 |
| 09 May 2019 |
71.10 |
71.10 |
69.75 |
69.95 |
69.75 |
33340 |
| 08 May 2019 |
69.75 |
69.75 |
69.75 |
69.75 |
68.40 |
29670 |
| 07 May 2019 |
68.40 |
68.40 |
68.20 |
68.40 |
67.10 |
29811 |
| 06 May 2019 |
67.10 |
67.10 |
67.10 |
67.10 |
67.45 |
29410 |
| 03 May 2019 |
68.00 |
68.00 |
67.45 |
67.45 |
68.80 |
23608 |
| 02 May 2019 |
71.60 |
71.60 |
68.80 |
68.80 |
70.20 |
23152 |
| 26 Apr 2019 |
70.20 |
70.20 |
70.20 |
70.20 |
71.60 |
11896 |
| 25 Apr 2019 |
75.35 |
79.10 |
71.60 |
71.60 |
75.35 |
350 |
| 24 Apr 2019 |
75.35 |
83.00 |
75.35 |
75.35 |
79.30 |
516 |
| 23 Apr 2019 |
79.45 |
87.60 |
79.30 |
79.30 |
83.45 |
1219 |
| 18 Apr 2019 |
82.65 |
83.45 |
82.65 |
83.45 |
87.00 |
1061 |
| 16 Apr 2019 |
86.45 |
87.00 |
86.45 |
87.00 |
90.90 |
106 |
| 15 Apr 2019 |
89.35 |
93.80 |
84.90 |
90.90 |
89.35 |
230 |
| 12 Apr 2019 |
89.35 |
94.05 |
89.35 |
89.35 |
94.05 |
529 |
| 11 Apr 2019 |
94.05 |
94.05 |
94.05 |
94.05 |
99.00 |
163 |
| 10 Apr 2019 |
104.20 |
104.20 |
99.00 |
99.00 |
104.20 |
411 |
| 09 Apr 2019 |
106.00 |
106.00 |
104.20 |
104.20 |
109.65 |
327 |
| 08 Apr 2019 |
110.00 |
110.00 |
109.65 |
109.65 |
115.40 |
1858 |
| 05 Apr 2019 |
120.45 |
120.45 |
115.40 |
115.40 |
121.45 |
3295 |
| 04 Apr 2019 |
125.00 |
125.00 |
121.45 |
121.45 |
127.80 |
688 |
| 03 Apr 2019 |
140.00 |
141.00 |
127.80 |
127.80 |
134.50 |
420 |
| 02 Apr 2019 |
134.00 |
140.00 |
127.30 |
134.50 |
134.00 |
1276 |
| 01 Apr 2019 |
128.65 |
134.00 |
122.25 |
134.00 |
128.65 |
810 |
| 29 Mar 2019 |
132.00 |
132.00 |
125.50 |
128.65 |
132.00 |
107860 |
| 28 Mar 2019 |
137.90 |
137.90 |
125.10 |
132.00 |
131.65 |
104329 |
| 27 Mar 2019 |
138.00 |
138.00 |
131.65 |
131.65 |
138.55 |
79410 |
| 26 Mar 2019 |
139.00 |
151.00 |
138.55 |
138.55 |
145.80 |
61015 |
| 25 Mar 2019 |
158.00 |
158.00 |
145.80 |
145.80 |
153.45 |
51653 |
| 22 Mar 2019 |
153.45 |
153.45 |
153.45 |
153.45 |
161.50 |
165 |
| 20 Mar 2019 |
161.45 |
161.50 |
161.45 |
161.50 |
161.50 |
34 |
| 19 Mar 2019 |
162.00 |
162.00 |
161.50 |
161.50 |
170.00 |
3998 |
| 18 Mar 2019 |
170.00 |
170.00 |
170.00 |
170.00 |
162.00 |
1900 |
| 14 Mar 2019 |
162.00 |
162.00 |
162.00 |
162.00 |
170.50 |
137 |
| 13 Mar 2019 |
170.50 |
170.50 |
170.50 |
170.50 |
179.45 |
25 |
| 08 Mar 2019 |
179.45 |
179.45 |
179.45 |
179.45 |
188.85 |
376 |
| 01 Mar 2019 |
188.85 |
188.85 |
188.85 |
188.85 |
180.00 |
10500 |
| 27 Feb 2019 |
180.00 |
180.00 |
180.00 |
180.00 |
175.00 |
4900 |
| 21 Feb 2019 |
175.00 |
175.00 |
175.00 |
175.00 |
178.60 |
5100 |
| 20 Feb 2019 |
178.60 |
178.60 |
178.60 |
178.60 |
188.00 |
25 |
| 19 Feb 2019 |
188.00 |
188.00 |
186.00 |
188.00 |
180.30 |
9100 |
| 18 Feb 2019 |
166.30 |
183.75 |
166.30 |
180.30 |
175.00 |
61 |
| 15 Feb 2019 |
174.90 |
175.00 |
174.90 |
175.00 |
172.75 |
7000 |
| 14 Feb 2019 |
189.00 |
189.00 |
171.00 |
172.75 |
180.00 |
19452 |
| 13 Feb 2019 |
180.00 |
180.00 |
179.95 |
180.00 |
176.70 |
150 |
| 12 Feb 2019 |
176.70 |
176.70 |
176.70 |
176.70 |
186.00 |
21 |
| 11 Feb 2019 |
186.00 |
186.00 |
186.00 |
186.00 |
179.10 |
30 |
| 08 Feb 2019 |
179.90 |
180.00 |
163.25 |
179.10 |
171.80 |
15456 |
| 07 Feb 2019 |
171.80 |
171.80 |
171.80 |
171.80 |
164.20 |
1 |
| 06 Feb 2019 |
151.90 |
165.00 |
151.90 |
164.20 |
159.85 |
40 |
| 05 Feb 2019 |
159.85 |
159.85 |
151.00 |
159.85 |
152.25 |
20135 |
| 04 Feb 2019 |
152.25 |
152.25 |
152.25 |
152.25 |
152.25 |
15 |
| 01 Feb 2019 |
151.90 |
159.85 |
151.90 |
152.25 |
159.85 |
12619 |
| 31 Jan 2019 |
159.85 |
159.85 |
159.85 |
159.85 |
168.25 |
22088 |
| 30 Jan 2019 |
168.25 |
168.25 |
168.25 |
168.25 |
177.10 |
41 |
| 29 Jan 2019 |
192.00 |
195.70 |
177.10 |
177.10 |
186.40 |
78194 |
| 28 Jan 2019 |
187.25 |
187.25 |
186.40 |
186.40 |
196.20 |
75 |
| 25 Jan 2019 |
187.20 |
201.00 |
185.00 |
196.20 |
194.30 |
655 |
| 24 Jan 2019 |
178.00 |
196.20 |
178.00 |
194.30 |
186.90 |
725 |
| 23 Jan 2019 |
187.00 |
187.00 |
186.90 |
186.90 |
186.50 |
2131 |
| 17 Jan 2019 |
186.50 |
186.50 |
186.50 |
186.50 |
187.00 |
4 |
| 16 Jan 2019 |
180.00 |
187.00 |
177.00 |
187.00 |
186.05 |
650 |
| 15 Jan 2019 |
205.00 |
205.55 |
186.05 |
186.05 |
195.80 |
140 |
| 14 Jan 2019 |
196.00 |
196.00 |
179.50 |
195.80 |
186.85 |
259 |
| 11 Jan 2019 |
187.45 |
187.45 |
178.50 |
186.85 |
187.45 |
692 |
| 10 Jan 2019 |
194.95 |
194.95 |
185.50 |
187.45 |
194.95 |
1045 |
| 09 Jan 2019 |
181.00 |
194.95 |
181.00 |
194.95 |
189.80 |
13722 |
| 08 Jan 2019 |
179.50 |
191.90 |
179.50 |
189.80 |
188.45 |
13384 |
| 07 Jan 2019 |
198.30 |
204.00 |
188.40 |
188.45 |
198.30 |
1415 |
| 04 Jan 2019 |
191.00 |
199.30 |
181.00 |
198.30 |
190.00 |
17696 |
| 03 Jan 2019 |
200.00 |
200.00 |
190.00 |
190.00 |
198.95 |
331 |
| 02 Jan 2019 |
180.45 |
199.00 |
180.45 |
198.95 |
189.90 |
20883 |
| 01 Jan 2019 |
190.00 |
190.00 |
185.00 |
189.90 |
193.75 |
609 |
| 31 Dec 2018 |
205.00 |
214.00 |
193.75 |
193.75 |
203.90 |
191 |
| 28 Dec 2018 |
196.00 |
204.00 |
195.00 |
203.90 |
195.00 |
1911 |
| 27 Dec 2018 |
195.50 |
195.50 |
195.00 |
195.00 |
187.20 |
1690 |
| 26 Dec 2018 |
206.00 |
206.00 |
187.20 |
187.20 |
197.05 |
72 |
| 24 Dec 2018 |
201.70 |
207.00 |
187.60 |
197.05 |
197.45 |
27730 |
| 21 Dec 2018 |
197.45 |
197.45 |
187.00 |
197.45 |
188.05 |
37324 |
| 20 Dec 2018 |
188.05 |
188.05 |
188.00 |
188.05 |
179.10 |
2970 |
| 19 Dec 2018 |
179.10 |
179.10 |
178.70 |
179.10 |
170.60 |
30619 |
| 18 Dec 2018 |
170.60 |
170.60 |
170.50 |
170.60 |
162.50 |
2757 |
| 17 Dec 2018 |
163.00 |
163.15 |
162.50 |
162.50 |
155.40 |
803 |
| 14 Dec 2018 |
155.40 |
155.40 |
155.00 |
155.40 |
148.00 |
1569 |
| 13 Dec 2018 |
155.35 |
163.00 |
148.00 |
148.00 |
155.35 |
16294 |
| 12 Dec 2018 |
158.00 |
165.90 |
150.50 |
155.35 |
158.00 |
42 |
| 11 Dec 2018 |
144.00 |
158.00 |
144.00 |
158.00 |
150.70 |
894 |
| 07 Dec 2018 |
159.80 |
159.80 |
150.70 |
150.70 |
158.60 |
141 |
| 06 Dec 2018 |
158.60 |
160.00 |
158.60 |
158.60 |
166.85 |
272 |
| 05 Dec 2018 |
165.50 |
182.90 |
165.50 |
166.85 |
174.20 |
5492 |
| 04 Dec 2018 |
174.20 |
174.20 |
174.20 |
174.20 |
183.35 |
102 |
| 03 Dec 2018 |
185.00 |
185.00 |
183.35 |
183.35 |
193.00 |
727 |
| 29 Nov 2018 |
201.00 |
201.00 |
193.00 |
193.00 |
201.70 |
52 |
| 28 Nov 2018 |
215.00 |
215.00 |
198.00 |
201.70 |
205.50 |
22010 |
| 27 Nov 2018 |
205.50 |
205.50 |
205.50 |
205.50 |
195.75 |
5 |
| 26 Nov 2018 |
196.00 |
196.00 |
195.60 |
195.75 |
187.00 |
21035 |
| 13 Nov 2018 |
187.00 |
187.00 |
187.00 |
187.00 |
186.45 |
9 |
| 12 Nov 2018 |
184.25 |
195.00 |
184.25 |
186.45 |
193.90 |
2551 |
| 06 Nov 2018 |
193.00 |
193.90 |
193.00 |
193.90 |
202.50 |
4000 |
| 02 Nov 2018 |
202.50 |
202.50 |
202.50 |
202.50 |
213.15 |
15 |
| 01 Nov 2018 |
213.15 |
213.15 |
213.15 |
213.15 |
203.00 |
10 |
| 31 Oct 2018 |
193.35 |
203.00 |
193.35 |
203.00 |
193.35 |
16 |
| 30 Oct 2018 |
213.00 |
213.00 |
193.35 |
193.35 |
203.50 |
45 |
| 29 Oct 2018 |
203.50 |
203.50 |
203.50 |
203.50 |
203.00 |
20 |
| 26 Oct 2018 |
222.00 |
222.00 |
203.00 |
203.00 |
213.00 |
1126 |
| 25 Oct 2018 |
213.00 |
213.00 |
213.00 |
213.00 |
204.00 |
50 |
| 24 Oct 2018 |
204.00 |
204.00 |
204.00 |
204.00 |
194.80 |
20 |
| 23 Oct 2018 |
194.80 |
194.80 |
194.80 |
194.80 |
189.50 |
80 |
| 22 Oct 2018 |
189.50 |
189.50 |
189.50 |
189.50 |
184.90 |
40 |
| 19 Oct 2018 |
184.90 |
184.90 |
184.90 |
184.90 |
178.80 |
76 |
| 17 Oct 2018 |
178.80 |
178.80 |
178.80 |
178.80 |
170.30 |
160 |
| 16 Oct 2018 |
154.20 |
170.30 |
154.20 |
170.30 |
162.20 |
2505 |
| 12 Oct 2018 |
154.00 |
170.00 |
154.00 |
162.20 |
162.10 |
740 |
| 11 Oct 2018 |
157.80 |
174.40 |
157.80 |
162.10 |
166.10 |
150 |
| 10 Oct 2018 |
166.10 |
166.10 |
166.10 |
166.10 |
174.75 |
50 |
| 09 Oct 2018 |
174.75 |
174.75 |
174.75 |
174.75 |
183.90 |
56 |
| 05 Oct 2018 |
183.90 |
183.90 |
183.90 |
183.90 |
183.90 |
4 |
| 04 Oct 2018 |
171.00 |
183.90 |
171.00 |
183.90 |
179.00 |
71 |
| 01 Oct 2018 |
179.55 |
179.55 |
175.00 |
179.00 |
171.00 |
115 |
| 27 Sep 2018 |
171.00 |
171.00 |
171.00 |
171.00 |
163.30 |
15 |
| 26 Sep 2018 |
163.30 |
163.30 |
163.30 |
163.30 |
155.55 |
5 |
| 25 Sep 2018 |
150.00 |
164.50 |
150.00 |
155.55 |
156.75 |
382 |
| 24 Sep 2018 |
156.75 |
156.75 |
156.75 |
156.75 |
165.00 |
25 |
| 18 Sep 2018 |
149.80 |
165.00 |
149.80 |
165.00 |
157.60 |
9 |
| 14 Sep 2018 |
156.90 |
157.60 |
156.90 |
157.60 |
150.10 |
40 |
| 12 Sep 2018 |
150.10 |
150.10 |
150.10 |
150.10 |
150.10 |
2 |
| 11 Sep 2018 |
157.60 |
157.60 |
150.10 |
150.10 |
150.10 |
214 |
| 10 Sep 2018 |
150.10 |
150.10 |
150.10 |
150.10 |
157.95 |
288 |
| 07 Sep 2018 |
174.55 |
174.55 |
157.95 |
157.95 |
166.25 |
70 |
| 06 Sep 2018 |
166.25 |
166.25 |
166.25 |
166.25 |
175.00 |
1 |
| 05 Sep 2018 |
173.85 |
175.00 |
173.85 |
175.00 |
175.00 |
14 |
| 04 Sep 2018 |
175.00 |
175.00 |
175.00 |
175.00 |
182.95 |
1 |
| 23 Aug 2018 |
175.00 |
182.95 |
175.00 |
182.95 |
175.00 |
21 |
| 21 Aug 2018 |
183.60 |
183.60 |
175.00 |
175.00 |
174.90 |
71 |
| 06 Aug 2018 |
170.10 |
175.00 |
162.00 |
174.90 |
170.10 |
155 |
| 24 Jul 2018 |
170.10 |
170.10 |
170.10 |
170.10 |
162.00 |
53 |
| 19 Jul 2018 |
175.00 |
175.00 |
162.00 |
162.00 |
169.75 |
26 |
| 18 Jul 2018 |
169.75 |
169.75 |
169.75 |
169.75 |
161.70 |
10 |
| 17 Jul 2018 |
161.70 |
161.70 |
161.70 |
161.70 |
154.00 |
6 |
| 16 Jul 2018 |
154.00 |
154.00 |
154.00 |
154.00 |
159.70 |
2 |
| 13 Jul 2018 |
159.70 |
159.70 |
159.70 |
159.70 |
168.05 |
25 |
| 11 Jul 2018 |
168.05 |
168.05 |
168.05 |
168.05 |
176.00 |
24 |
| 10 Jul 2018 |
176.00 |
176.00 |
176.00 |
176.00 |
179.55 |
100 |
| 09 Jul 2018 |
183.75 |
192.00 |
176.00 |
179.55 |
183.75 |
134 |
| 06 Jul 2018 |
183.75 |
183.75 |
183.75 |
183.75 |
175.00 |
15 |
| 03 Jul 2018 |
164.50 |
175.00 |
164.50 |
175.00 |
172.85 |
55 |
| 29 Jun 2018 |
187.20 |
187.20 |
170.00 |
172.85 |
178.50 |
30 |
| 28 Jun 2018 |
161.50 |
178.50 |
161.50 |
178.50 |
170.00 |
11 |
| 27 Jun 2018 |
170.00 |
170.00 |
170.00 |
170.00 |
174.40 |
21 |
| 22 Jun 2018 |
167.50 |
175.00 |
167.50 |
174.40 |
167.50 |
25 |
| 21 Jun 2018 |
167.50 |
167.50 |
167.50 |
167.50 |
159.60 |
10 |
| 20 Jun 2018 |
159.60 |
159.60 |
159.60 |
159.60 |
152.00 |
25 |
| 19 Jun 2018 |
139.00 |
153.10 |
138.60 |
152.00 |
145.85 |
4628 |
| 18 Jun 2018 |
146.00 |
161.15 |
145.85 |
145.85 |
153.50 |
380 |
| 15 Jun 2018 |
166.00 |
166.35 |
150.70 |
153.50 |
158.45 |
572 |
| 14 Jun 2018 |
158.00 |
165.00 |
157.25 |
158.45 |
165.50 |
4707 |
| 13 Jun 2018 |
168.00 |
168.00 |
165.00 |
165.50 |
173.00 |
651 |
| 12 Jun 2018 |
176.00 |
176.00 |
173.00 |
173.00 |
182.00 |
230 |
| 11 Jun 2018 |
182.50 |
182.50 |
182.00 |
182.00 |
188.00 |
50 |
| 07 Jun 2018 |
197.00 |
197.00 |
188.00 |
188.00 |
197.00 |
26 |
| 06 Jun 2018 |
210.00 |
210.00 |
197.00 |
197.00 |
205.50 |
21 |
| 05 Jun 2018 |
204.00 |
205.50 |
186.20 |
205.50 |
196.00 |
15050 |
| 04 Jun 2018 |
196.00 |
196.00 |
196.00 |
196.00 |
188.00 |
100 |
| 01 Jun 2018 |
188.00 |
188.00 |
188.00 |
188.00 |
179.05 |
110 |
| 31 May 2018 |
195.00 |
195.30 |
178.00 |
179.05 |
186.00 |
208 |
| 28 May 2018 |
186.00 |
186.00 |
186.00 |
186.00 |
183.25 |
25 |
| 25 May 2018 |
183.25 |
183.25 |
178.15 |
183.25 |
174.55 |
30 |
| 24 May 2018 |
174.55 |
174.55 |
168.70 |
174.55 |
166.25 |
371 |
| 22 May 2018 |
170.00 |
170.00 |
166.25 |
166.25 |
175.00 |
99 |
| 21 May 2018 |
175.75 |
175.75 |
160.00 |
175.00 |
167.40 |
3027 |
| 18 May 2018 |
180.00 |
182.00 |
167.40 |
167.40 |
176.20 |
25051 |
| 16 May 2018 |
166.50 |
176.20 |
166.50 |
176.20 |
174.75 |
100 |
| 15 May 2018 |
175.00 |
175.00 |
174.75 |
174.75 |
182.50 |
86 |
| 11 May 2018 |
190.00 |
190.00 |
180.00 |
182.50 |
185.00 |
10120 |
| 09 May 2018 |
185.00 |
185.00 |
185.00 |
185.00 |
191.00 |
2 |
| 08 May 2018 |
190.70 |
201.40 |
189.75 |
191.00 |
199.70 |
6523 |
| 07 May 2018 |
189.00 |
199.70 |
189.00 |
199.70 |
193.40 |
36 |
| 04 May 2018 |
189.00 |
194.95 |
184.25 |
193.40 |
193.90 |
679 |
| 03 May 2018 |
190.00 |
193.90 |
181.00 |
193.90 |
190.00 |
1063 |
| 02 May 2018 |
189.00 |
190.00 |
183.00 |
190.00 |
192.35 |
551 |
| 30 Apr 2018 |
200.10 |
200.10 |
180.10 |
192.35 |
180.00 |
4002 |
| 27 Apr 2018 |
180.05 |
200.10 |
180.00 |
180.00 |
186.50 |
4082 |
| 26 Apr 2018 |
185.00 |
200.10 |
180.00 |
186.50 |
186.00 |
4083 |
| 25 Apr 2018 |
180.05 |
200.10 |
180.05 |
186.00 |
190.35 |
4811 |
| 24 Apr 2018 |
180.05 |
200.10 |
180.05 |
190.35 |
203.00 |
4915 |
| 23 Apr 2018 |
190.05 |
203.50 |
179.00 |
203.00 |
190.00 |
5904 |
| 20 Apr 2018 |
180.05 |
200.10 |
180.00 |
190.00 |
195.35 |
4064 |
| 19 Apr 2018 |
195.00 |
195.50 |
194.95 |
195.35 |
198.05 |
4000 |
| 18 Apr 2018 |
198.50 |
198.50 |
198.05 |
198.05 |
198.00 |
4000 |
| 17 Apr 2018 |
195.00 |
198.00 |
187.50 |
198.00 |
196.00 |
4800 |
| 16 Apr 2018 |
185.00 |
197.75 |
185.00 |
196.00 |
192.00 |
5900 |
| 13 Apr 2018 |
200.05 |
200.05 |
190.05 |
192.00 |
200.00 |
5150 |
| 12 Apr 2018 |
185.25 |
204.50 |
185.05 |
200.00 |
198.80 |
4031 |
| 11 Apr 2018 |
190.00 |
200.10 |
185.85 |
198.80 |
195.35 |
4500 |
| 10 Apr 2018 |
195.00 |
195.50 |
195.00 |
195.35 |
201.00 |
4000 |
| 09 Apr 2018 |
206.00 |
209.95 |
186.30 |
201.00 |
200.40 |
4000 |
| 06 Apr 2018 |
204.00 |
204.35 |
180.20 |
200.40 |
204.00 |
26109 |
| 05 Apr 2018 |
190.00 |
204.20 |
187.50 |
204.00 |
195.00 |
4752 |
| 04 Apr 2018 |
192.00 |
195.00 |
185.50 |
195.00 |
190.00 |
4030 |
| 03 Apr 2018 |
185.00 |
194.90 |
184.00 |
190.00 |
195.00 |
7102 |
| 02 Apr 2018 |
196.00 |
196.00 |
195.00 |
195.00 |
194.00 |
4003 |
| 28 Mar 2018 |
190.00 |
194.00 |
190.00 |
194.00 |
190.00 |
25800 |
| 27 Mar 2018 |
194.00 |
195.00 |
189.25 |
190.00 |
190.00 |
36401 |
| 26 Mar 2018 |
188.00 |
190.00 |
188.00 |
190.00 |
190.00 |
1243 |
| 23 Mar 2018 |
192.50 |
195.00 |
190.00 |
190.00 |
190.00 |
2839 |
| 22 Mar 2018 |
192.50 |
195.00 |
190.00 |
190.00 |
190.00 |
9466 |
| 21 Mar 2018 |
189.00 |
194.70 |
185.50 |
190.00 |
187.50 |
42650 |
| 20 Mar 2018 |
190.00 |
195.00 |
185.00 |
187.50 |
192.00 |
8580 |
| 19 Mar 2018 |
187.00 |
195.80 |
186.25 |
192.00 |
186.50 |
17292 |
| 16 Mar 2018 |
190.05 |
190.60 |
185.00 |
186.50 |
191.50 |
14010 |
| 15 Mar 2018 |
190.00 |
191.50 |
190.00 |
191.50 |
190.00 |
4932 |
| 14 Mar 2018 |
202.00 |
202.00 |
179.00 |
190.00 |
185.50 |
9494 |
| 13 Mar 2018 |
199.00 |
199.25 |
185.00 |
185.50 |
203.80 |
19374 |
| 12 Mar 2018 |
200.00 |
203.80 |
190.00 |
203.80 |
199.15 |
9502 |
| 09 Mar 2018 |
200.05 |
206.25 |
198.50 |
199.15 |
201.65 |
6640 |
| 08 Mar 2018 |
209.95 |
210.00 |
200.00 |
201.65 |
215.00 |
4616 |
| 07 Mar 2018 |
218.00 |
218.00 |
205.00 |
215.00 |
217.50 |
4104 |
| 06 Mar 2018 |
210.00 |
217.50 |
209.50 |
217.50 |
210.00 |
4001 |
| 05 Mar 2018 |
210.00 |
214.90 |
205.10 |
210.00 |
218.00 |
4800 |
| 01 Mar 2018 |
210.00 |
218.00 |
205.00 |
218.00 |
218.00 |
4862 |
| 28 Feb 2018 |
210.00 |
218.00 |
205.00 |
218.00 |
212.00 |
4005 |
| 27 Feb 2018 |
212.25 |
217.00 |
212.00 |
212.00 |
212.25 |
4000 |
| 26 Feb 2018 |
212.00 |
212.25 |
212.00 |
212.25 |
217.35 |
4000 |
| 23 Feb 2018 |
217.00 |
217.35 |
216.60 |
217.35 |
218.00 |
4000 |
| 22 Feb 2018 |
215.00 |
218.00 |
213.50 |
218.00 |
215.00 |
6500 |
| 21 Feb 2018 |
215.00 |
216.70 |
215.00 |
215.00 |
215.00 |
4101 |
| 20 Feb 2018 |
215.00 |
217.00 |
214.50 |
215.00 |
212.60 |
4740 |
| 19 Feb 2018 |
211.00 |
215.20 |
211.00 |
212.60 |
210.00 |
8145 |
| 16 Feb 2018 |
257.00 |
257.00 |
210.00 |
210.00 |
218.00 |
11232 |
| 15 Feb 2018 |
217.10 |
218.00 |
212.60 |
218.00 |
217.00 |
7839 |
| 14 Feb 2018 |
230.00 |
230.00 |
217.00 |
217.00 |
224.25 |
4232 |
