Date,Price,Open,High,Low,Vol.,Change %
14-July-23,30317.4
13-July-23,31466.1
12-July-23,30387.3
11-July-23,30623.3
10-July-23,30415.3
9-July-23,30166.9
8-July-23,30288.8
7-July-23,30346.4
6-July-23,29913.1
5-July-23,30512.8
4-July-23,30768.4
3-July-23,31151.3
2-July-23,30617.7
1-July-23,30586.8	
30-Jun-23,30472.9
29-Jun-23,30526.30
28-Jun-23,30078.60
27-Jun-23,30689.10
26-Jun-23,30371.70
25-Jun-23,30465.30
24-Jun-23,30533.60	
23-Jun-23,30679.40
22-Jun-23,29946.30,"29,992.80","30,497.80","29,590.40",95.09K,-0.17%
21-Jun-23,29996.90,"28,307.70","30,769.50","28,270.50",143.49K,5.97%
20-Jun-23,28307.70,"26,845.90","28,393.00","26,665.50",100.55K,5.44%
19-Jun-23,26845.90,"26,339.70","27,029.70","26,295.10",46.45K,1.92%
18-Jun-23,26339.70,"26,515.00","26,679.30","26,290.60",27.31K,-0.66%
17-Jun-23,26515.00,"26,341.30","26,767.30","26,183.50",35.86K,0.66%
16-Jun-23,26341.30,"25,591.90","26,472.80","25,276.00",69.24K,2.93%
15-Jun-23,25591.30,"25,129.50","25,732.80","24,838.00",68.38K,1.84%
14-Jun-23,25129.50,"25,929.00","26,051.70","24,847.40",60.82K,-3.08%
13-Jun-23,25929.40,"25,906.90","26,428.90","25,726.40",56.24K,0.09%
12-Jun-23,25906.80,"25,927.90","26,080.70","25,635.00",40.75K,-0.08%
11-Jun-23,25928.40,"25,843.30","26,190.10","25,660.80",39.20K,0.33%
10-Jun-23,25844.00,"26,479.30","26,525.10","25,468.30",83.57K,-2.40%
9-Jun-23,26479.30,"26,501.10","26,773.90","26,326.70",38.96K,-0.08%
8-Jun-23,26501.10,"26,341.80","26,784.40","26,231.30",39.95K,0.60%
7-Jun-23,26342.50,"27,230.20","27,342.00","26,141.00",77.48K,-3.26%
6-Jun-23,27230.20,"25,745.60","27,325.20","25,425.60",88.61K,5.76%
5-Jun-23,25747.40,"27,122.30","27,125.50","25,437.50",85.42K,-5.07%
4-Jun-23,27122.30,"27,070.90","27,410.20","26,956.10",23.81K,0.19%
3-Jun-23,27072.00,"27,246.00","27,317.50","26,931.40",20.62K,-0.63%
2-Jun-23,27244.70,"26,819.00","27,299.40","26,541.30",49.37K,1.59%
1-Jun-23,26819.00,"27,216.40","27,340.90","26,662.30",51.98K,-1.46%
31-May-23,27216.10,"27,696.90","27,825.00","26,865.10",63.08K,-1.74%
30-May-23,27698.20,"27,738.90","28,033.60","27,583.80",45.19K,-0.15%
29-May-23,27739.40,"28,068.40","28,431.20","27,548.80",54.56K,-1.18%
28-May-23,28071.20,"26,855.30","28,181.90","26,788.50",55.23K,4.52%
27-May-23,26857.50,"26,711.20","26,882.90","26,591.20",18.68K,0.55%
26-May-23,26711.50,"26,475.50","26,911.60","26,330.00",45.88K,0.89%
25-May-23,26475.80,"26,327.10","26,589.20","25,892.50",50.17K,0.56%
24-May-23,26328.40,"27,220.70","27,220.70","26,088.70",72.65K,-3.28%
23-May-23,27220.70,"26,851.60","27,448.10","26,804.10",50.89K,1.39%
22-May-23,26847.30,"26,749.90","27,048.90","26,546.10",35.56K,0.36%
21-May-23,26749.90,"27,116.20","27,257.10","26,677.60",27.42K,-1.35%
20-May-23,27116.20,"26,883.00","27,147.20","26,831.30",17.72K,0.87%
19-May-23,26882.90,"26,828.20","27,154.70","26,711.30",36.67K,0.20%
18-May-23,26828.00,"27,403.80","27,467.00","26,449.80",63.39K,-2.10%
17-May-23,27403.10,"27,035.50","27,465.30","26,597.70",58.14K,1.36%
16-May-23,27035.30,"27,183.90","27,295.30","26,881.90",45.29K,-0.55%
15-May-23,27183.90,"26,920.40","27,651.70","26,752.10",53.27K,0.98%
14-May-23,26920.00,"26,777.40","27,176.10","26,609.90",26.35K,0.53%
13-May-23,26777.50,"26,798.70","27,011.90","26,695.60",27.95K,-0.08%
12-May-23,26799.20,"26,983.10","27,044.00","25,853.10",87.49K,-0.68%
11-May-23,26983.50,"27,604.30","27,607.40","26,766.20",62.85K,-2.25%
10-May-23,27603.30,"27,634.30","28,311.70","26,885.70",91.45K,-0.11%
9-May-23,27634.90,"27,670.50","27,816.00","27,366.30",49.75K,-0.13%
8-May-23,27670.50,"28,424.80","28,627.80","27,280.30",85.72K,-2.65%
7-May-23,28424.80,"28,857.10","29,122.00","28,419.60",36.50K,-1.50%
6-May-23,28857.10,"29,512.80","29,816.40","28,414.90",58.94K,-2.22%
5-May-23,29513.20,"28,842.20","29,653.90","28,825.30",74.52K,2.33%
4-May-23,28842.10,"29,023.60","29,352.70","28,687.40",53.80K,-0.63%
3-May-23,29023.60,"28,669.10","29,244.70","28,164.40",81.22K,1.24%
2-May-23,28669.10,"28,079.00","28,877.40","27,913.20",65.33K,2.11%
1-May-23,28077.60,"29,252.10","29,329.60","27,685.90",84.36K,-4.02%
30-Apr-23,29252.10,"29,235.10","29,941.30","29,095.00",47.62K,0.06%
29-Apr-23,29234.10,"29,318.40","29,425.50","29,058.50",25.72K,-0.30%
28-Apr-23,29321.80,"29,475.90","29,587.20","28,927.80",69.88K,-0.52%
27-Apr-23,29475.90,"28,424.50","29,859.80","28,392.40",121.63K,3.70%
26-Apr-23,28424.60,"28,298.80","29,995.70","27,307.80",164.31K,0.44%
25-Apr-23,28298.80,"27,510.10","28,375.60","27,201.10",65.31K,2.87%
24-Apr-23,27509.30,"27,591.40","27,978.80","27,054.30",66.74K,-0.30%
23-Apr-23,27591.40,"27,813.80","27,815.00","27,388.50",41.77K,-0.80%
22-Apr-23,27813.90,"27,264.80","27,872.00","27,165.70",44.30K,2.01%
21-Apr-23,27264.80,"28,240.50","28,353.40","27,171.10",98.72K,-3.46%
20-Apr-23,28240.50,"28,813.70","29,082.10","28,032.40",95.45K,-1.99%
19-Apr-23,28813.70,"30,382.20","30,408.40","28,641.10",111.27K,-5.16%
18-Apr-23,30382.20,"29,434.10","30,470.10","29,149.20",76.58K,3.22%
17-Apr-23,29434.90,"30,310.80","30,312.20","29,274.00",71.90K,-2.89%
16-Apr-23,30310.30,"30,299.20","30,545.30","30,134.60",34.48K,0.04%
15-Apr-23,30299.60,"30,472.60","30,586.50","30,208.80",31.71K,-0.57%
14-Apr-23,30472.50,"30,387.40","30,964.90","30,026.00",98.38K,0.28%
13-Apr-23,30387.40,"29,892.40","30,524.10","29,864.50",65.87K,1.68%
12-Apr-23,29886.40,"30,209.80","30,473.00","29,679.50",78.69K,-1.07%
11-Apr-23,30209.60,"29,641.00","30,484.60","29,597.80",89.38K,1.92%
10-Apr-23,29641.00,"28,326.50","29,755.40","28,182.90",85.73K,4.64%
9-Apr-23,28326.60,"27,941.20","28,522.70","27,809.20",39.35K,1.38%
8-Apr-23,27941.20,"27,910.40","28,153.10","27,863.80",23.73K,0.11%
7-Apr-23,27910.40,"28,037.60","28,102.50","27,779.40",30.94K,-0.45%
6-Apr-23,28036.70,"28,173.50","28,173.50","27,734.50",51.29K,-0.49%
5-Apr-23,28173.50,"28,164.40","28,744.40","27,823.50",77.32K,0.03%
4-Apr-23,28164.40,"27,802.20","28,429.10","27,668.90",64.06K,1.30%
3-Apr-23,27802.10,"28,194.70","28,458.40","27,256.90",98.00K,-1.41%
2-Apr-23,28198.30,"28,456.10","28,522.80","27,871.70",45.04K,-0.91%
1-Apr-23,28456.10,"28,473.70","28,795.10","28,285.60",38.09K,-0.06%
31-Mar-23,28473.70,"28,029.30","28,646.30","27,587.50",98.44K,1.58%
30-Mar-23,28029.50,"28,350.30","29,160.40","27,716.70",122.51K,-1.13%
29-Mar-23,28350.40,"27,262.90","28,627.40","27,249.80",109.32K,3.99%
28-Mar-23,27262.20,"27,127.80","27,465.00","26,665.60",94.16K,0.49%
27-Mar-23,27129.80,"27,974.80","28,023.30","26,611.50",107.24K,-3.02%
26-Mar-23,27973.50,"27,474.90","28,153.70","27,429.10",60.64K,1.81%
25-Mar-23,27475.60,"27,462.20","27,761.90","27,176.70",61.36K,0.05%
24-Mar-23,27462.20,"28,306.90","28,374.50","27,026.50",110.36K,-3.00%
23-Mar-23,28310.70,"27,262.80","28,734.10","27,144.60",158.46K,3.85%
22-Mar-23,27261.70,"28,114.20","28,760.30","26,668.70",262.03K,-3.03%
21-Mar-23,28114.00,"27,719.80","28,437.80","27,350.60",438.78K,1.42%
20-Mar-23,27720.50,"27,958.90","28,457.80","27,157.00",503.90K,-0.85%
19-Mar-23,27958.70,"26,914.50","28,347.30","26,844.60",393.27K,3.88%
18-Mar-23,26914.50,"27,391.90","27,659.10","26,688.70",392.47K,-1.74%
17-Mar-23,27391.80,"25,004.40","27,742.20","24,900.10",674.96K,9.55%
16-Mar-23,25004.10,"24,283.20","25,139.00","24,147.90",462.58K,2.97%
15-Mar-23,24282.70,"24,699.60","25,108.90","23,932.40",614.31K,-1.69%
14-Mar-23,24699.70,"24,121.50","26,365.90","23,994.60",753.06K,2.43%
13-Mar-23,24114.40,"21,994.80","24,406.20","21,859.60",733.63K,9.64%
12-Mar-23,21994.80,"20,465.00","22,028.60","20,294.20",455.69K,7.46%
11-Mar-23,20467.50,"20,156.50","20,669.50","19,796.70",453.46K,1.54%
10-Mar-23,20156.70,"20,362.00","20,362.60","19,591.80",655.27K,-1.01%
9-Mar-23,20361.80,"21,710.80","21,826.50","20,079.60",468.76K,-6.21%
8-Mar-23,21710.80,"22,197.80","22,274.30","21,661.30",316.51K,-2.19%
7-Mar-23,22197.80,"22,410.10","22,535.10","21,968.60",304.75K,-0.95%
6-Mar-23,22410.00,"22,428.20","22,595.40","22,320.10",215.31K,-0.08%
5-Mar-23,22428.30,"22,347.10","22,636.70","22,213.50",160.57K,0.36%
4-Mar-23,22347.10,"22,354.70","22,403.70","22,167.40",123.93K,-0.03%
3-Mar-23,22354.40,"23,465.60","23,473.40","22,051.90",344.63K,-4.73%
2-Mar-23,23465.40,"23,642.20","23,780.50","23,208.70",249.26K,-0.75%
1-Mar-23,23642.20,"23,130.60","23,914.10","23,025.30",328.77K,2.21%
28-Feb-23,23130.50,"23,494.00","23,595.00","23,033.80",275.10K,-1.55%
27-Feb-23,23494.10,"23,558.70","23,876.20","23,166.80",297.65K,-0.27%
26-Feb-23,23558.70,"23,166.10","23,671.80","23,066.00",209.12K,1.69%
25-Feb-23,23166.10,"23,191.30","23,215.30","22,777.40",198.35K,-0.11%
24-Feb-23,23191.50,"23,936.40","24,123.40","22,970.30",367.99K,-3.11%
23-Feb-23,23936.30,"24,186.60","24,590.40","23,637.90",417.46K,-1.03%
22-Feb-23,24186.60,"24,450.70","24,474.30","23,593.40",400.24K,-1.08%
21-Feb-23,24450.70,"24,839.50","25,236.80","24,160.80",395.97K,-1.57%
20-Feb-23,24839.50,"24,302.80","25,085.40","23,868.60",363.02K,2.21%
19-Feb-23,24302.90,"24,631.30","25,175.20","24,273.70",312.64K,-1.33%
18-Feb-23,24631.40,"24,573.50","24,838.90","24,457.00",223.77K,0.24%
17-Feb-23,24573.50,"23,538.20","24,984.70","23,373.00",523.85K,4.39%
16-Feb-23,23539.60,"24,328.10","25,233.80","23,525.90",484.50K,-3.24%
15-Feb-23,24327.90,"22,198.50","24,330.90","22,050.80",401.53K,9.59%
14-Feb-23,22198.50,"21,776.90","22,308.60","21,556.20",378.39K,1.96%
13-Feb-23,21772.60,"21,782.70","21,887.50","21,418.70",312.04K,-0.07%
12-Feb-23,21786.80,"21,859.90","22,080.70","21,653.10",211.65K,-0.33%
11-Feb-23,21859.80,"21,627.40","21,902.90","21,605.30",182.07K,1.04%
10-Feb-23,21635.00,"21,792.50","21,933.60","21,491.70",352.79K,-0.72%
9-Feb-23,21792.50,"22,964.60","23,003.60","21,744.60",425.44K,-5.10%
8-Feb-23,22964.60,"23,251.70","23,425.10","22,691.70",289.12K,-1.23%
7-Feb-23,23251.70,"22,761.80","23,338.80","22,748.20",318.98K,2.15%
6-Feb-23,22761.80,"22,936.00","23,130.60","22,633.70",278.58K,-0.76%
5-Feb-23,22936.00,"23,326.90","23,423.40","22,766.50",217.26K,-1.66%
4-Feb-23,23323.80,"23,431.20","23,571.80","23,269.80",170.27K,-0.46%
3-Feb-23,23431.20,"23,429.10","23,694.10","23,233.80",349.36K,0.02%
2-Feb-23,23427.60,"23,726.20","24,207.20","23,398.10",382.86K,-1.26%
1-Feb-23,23725.60,"23,124.70","23,784.50","22,809.60",333.18K,2.60%
31-Jan-23,23125.10,"22,832.20","23,262.90","22,724.90",289.38K,1.28%
30-Jan-23,22832.20,"23,746.00","23,794.00","22,560.00",339.62K,-3.88%
29-Jan-23,23753.10,"23,023.50","23,952.90","22,973.30",320.86K,3.15%
28-Jan-23,23027.90,"23,074.60","23,182.30","22,889.80",156.96K,-0.20%
27-Jan-23,23074.60,"23,016.00","23,480.30","22,602.90",310.36K,0.25%
26-Jan-23,23016.00,"23,055.20","23,259.50","22,869.00",320.97K,-0.17%
25-Jan-23,23055.10,"22,632.50","23,779.00","22,366.30",388.18K,1.87%
24-Jan-23,22632.50,"22,916.30","23,156.10","22,517.10",334.17K,-1.23%
23-Jan-23,22915.50,"22,709.00","23,161.80","22,527.90",327.85K,0.91%
22-Jan-23,22707.80,"22,775.70","23,068.70","22,323.00",280.64K,-0.30%
21-Jan-23,22775.70,"22,677.50","23,304.50","22,461.10",382.69K,0.43%
20-Jan-23,22677.20,"21,074.90","22,718.50","20,879.30",373.74K,7.57%
19-Jan-23,21081.20,"20,670.60","21,169.40","20,669.70",275.76K,1.99%
18-Jan-23,20670.60,"21,137.10","21,584.10","20,448.30",388.67K,-2.21%
17-Jan-23,21137.10,"21,184.40","21,506.40","20,926.20",310.04K,-0.22%
16-Jan-23,21184.20,"20,880.10","21,416.80","20,698.90",337.46K,1.46%
15-Jan-23,20879.80,"20,956.00","21,032.20","20,585.70",205.80K,-0.37%
14-Jan-23,20958.20,"19,926.90","21,185.60","19,898.60",458.21K,5.17%
13-Jan-23,19927.00,"18,850.80","19,981.60","18,723.80",426.67K,5.71%
12-Jan-23,18851.30,"17,941.00","19,055.30","17,915.50",522.01K,5.07%
11-Jan-23,17942.30,"17,440.50","17,989.80","17,323.90",291.53K,2.89%
10-Jan-23,17439.10,"17,180.10","17,491.00","17,151.70",247.14K,1.51%
9-Jan-23,17180.10,"17,119.00","17,390.80","17,107.10",301.24K,0.36%
8-Jan-23,17119.00,"16,943.60","17,119.00","16,913.80",144.84K,1.04%
7-Jan-23,16943.60,"16,950.90","16,979.60","16,909.70",110.48K,-0.04%
6-Jan-23,16950.90,"16,829.80","17,012.30","16,707.60",233.47K,0.72%
5-Jan-23,16829.80,"16,852.20","16,877.90","16,772.30",178.96K,-0.13%
4-Jan-23,16852.10,"16,674.20","16,976.50","16,656.50",247.39K,1.07%
3-Jan-23,16674.20,"16,673.10","16,773.20","16,607.20",178.73K,0.00%
2-Jan-23,16674.30,"16,618.40","16,766.90","16,551.00",136.03K,0.34%
1-Jan-23,16618.40,"16,537.50","16,621.90","16,499.70",107.84K,0.49%
31-Dec-22,16537.40,"16,607.20","16,635.90","16,487.30",130.44K,-0.42%
30-Dec-22,16607.20,"16,636.40","16,644.40","16,360.00",192.76K,-0.18%
29-Dec-22,16636.40,"16,546.20","16,659.10","16,496.60",181.47K,0.55%
28-Dec-22,16546.20,"16,705.90","16,781.10","16,474.20",217.96K,-0.96%
27-Dec-22,16706.10,"16,918.20","16,964.00","16,610.10",192.18K,-1.25%
26-Dec-22,16918.10,"16,831.80","16,936.10","16,799.40",133.36K,0.51%
25-Dec-22,16831.80,"16,835.70","16,852.90","16,733.00",132.89K,-0.03%
24-Dec-22,16837.20,"16,778.60","16,855.80","16,777.80",110.12K,0.35%
23-Dec-22,16779.10,"16,820.50","16,910.70","16,768.00",184.12K,-0.25%
22-Dec-22,16820.60,"16,831.80","16,862.20","16,566.10",198.28K,-0.07%
21-Dec-22,16831.80,"16,902.70","16,919.40","16,735.00",174.34K,-0.42%
20-Dec-22,16902.80,"16,441.30","17,031.30","16,400.70",284.57K,2.81%
19-Dec-22,16441.30,"16,741.10","16,809.50","16,331.20",207.93K,-1.79%
18-Dec-22,16741.10,"16,777.00","16,825.70","16,666.50",124.29K,-0.21%
17-Dec-22,16777.10,"16,629.00","16,794.40","16,587.00",164.49K,0.89%
16-Dec-22,16629.60,"17,356.70","17,518.50","16,542.40",303.56K,-4.19%
15-Dec-22,17356.10,"17,796.40","17,846.10","17,298.20",263.44K,-2.47%
14-Dec-22,17796.40,"17,778.60","18,351.80","17,682.10",318.98K,0.10%
13-Dec-22,17778.60,"17,210.90","17,951.60","17,094.50",328.71K,3.30%
12-Dec-22,17210.40,"17,093.20","17,232.50","16,878.50",249.39K,0.68%
11-Dec-22,17093.30,"17,127.00","17,262.90","17,080.60",167.20K,-0.20%
10-Dec-22,17127.20,"17,125.70","17,220.50","17,105.70",148.81K,0.01%
9-Dec-22,17125.70,"17,225.60","17,288.60","17,082.10",260.84K,-0.58%
8-Dec-22,17225.70,"16,835.20","17,294.20","16,765.80",261.64K,2.32%
7-Dec-22,16835.20,"17,089.40","17,126.70","16,715.30",244.36K,-1.49%
6-Dec-22,17089.30,"16,966.30","17,101.10","16,914.90",246.19K,0.72%
5-Dec-22,16966.50,"17,106.90","17,395.20","16,886.90",268.72K,-0.85%
4-Dec-22,17112.60,"16,884.80","17,198.10","16,881.60",197.12K,1.35%
3-Dec-22,16884.50,"17,093.40","17,132.60","16,862.10",169.29K,-1.22%
2-Dec-22,17093.60,"16,972.20","17,096.20","16,799.90",227.01K,0.72%
1-Dec-22,16972.00,"17,163.40","17,244.70","16,868.90",266.14K,-1.12%
30-Nov-22,17163.90,"16,440.80","17,215.50","16,433.20",348.22K,4.40%
29-Nov-22,16440.40,"16,211.90","16,531.40","16,100.10",271.58K,1.41%
28-Nov-22,16211.70,"16,426.10","16,481.40","16,013.50",284.84K,-1.30%
27-Nov-22,16425.60,"16,456.40","16,595.40","16,414.60",173.25K,-0.19%
26-Nov-22,16456.50,"16,512.30","16,686.30","16,387.90",194.94K,-0.34%
25-Nov-22,16512.30,"16,600.60","16,611.80","16,360.90",204.07K,-0.54%
24-Nov-22,16601.20,"16,604.90","16,785.60","16,472.00",229.59K,-0.14%
23-Nov-22,16623.90,"16,216.90","16,677.60","16,162.30",305.08K,2.53%
22-Nov-22,16212.90,"15,776.60","16,274.60","15,620.40",287.21K,2.77%
21-Nov-22,15776.20,"16,278.60","16,287.90","15,504.20",372.15K,-3.13%
20-Nov-22,16286.70,"16,699.30","16,749.30","16,209.20",172.83K,-2.47%
19-Nov-22,16699.20,"16,652.20","16,814.90","16,608.90",114.89K,0.37%
18-Nov-22,16638.30,"16,715.40","16,846.30","16,553.00",241.96K,-0.32%
17-Nov-22,16691.20,"16,540.50","16,739.70","16,425.80",257.00K,0.91%
16-Nov-22,16540.50,"16,895.40","16,993.40","16,408.20",295.73K,-2.10%
15-Nov-22,16895.10,"16,615.00","17,112.00","16,543.90",337.15K,1.69%
14-Nov-22,16613.70,"16,325.00","17,158.40","15,834.00",442.46K,1.77%
13-Nov-22,16324.50,"16,803.90","16,946.50","16,274.90",210.80K,-2.80%
12-Nov-22,16795.20,"17,049.90","17,100.80","16,633.90",192.91K,-1.49%
11-Nov-22,17049.90,"17,589.10","17,679.40","16,435.50",466.35K,-3.07%
10-Nov-22,17589.10,"15,887.00","18,138.20","15,799.30",720.74K,10.71%
9-Nov-22,15886.90,"18,538.90","18,583.80","15,603.30",869.57K,-14.25%
8-Nov-22,18527.40,"20,589.00","20,667.50","17,260.00",865.10K,-10.01%
7-Nov-22,20589.00,"20,916.30","21,055.40","20,410.50",414.24K,-1.56%
6-Nov-22,20916.30,"21,298.70","21,360.40","20,901.00",242.26K,-1.81%
5-Nov-22,21301.60,"21,145.70","21,464.70","21,084.10",261.23K,0.74%
4-Nov-22,21145.90,"20,206.40","21,281.90","20,184.60",499.50K,4.65%
3-Nov-22,20206.40,"20,154.00","20,384.50","20,066.60",347.23K,0.26%
2-Nov-22,20154.40,"20,482.90","20,778.30","20,065.80",420.23K,-1.61%
1-Nov-22,20483.50,"20,496.10","20,676.60","20,348.10",302.72K,-0.06%
31-Oct-22,20496.30,"20,626.00","20,822.40","20,260.00",327.47K,-0.63%
30-Oct-22,20626.30,"20,809.40","20,922.30","20,522.50",207.63K,-0.88%
29-Oct-22,20809.80,"20,594.20","21,038.10","20,561.90",276.54K,1.05%
28-Oct-22,20594.40,"20,293.00","20,744.00","20,058.20",318.90K,1.49%
27-Oct-22,20292.90,"20,769.50","20,867.90","20,231.60",365.49K,-2.29%
26-Oct-22,20769.50,"20,086.80","20,981.50","20,062.90",427.99K,3.42%
25-Oct-22,20082.70,"19,331.80","20,406.90","19,249.00",371.54K,3.89%
24-Oct-22,19331.50,"19,571.20","19,588.60","19,177.20",286.94K,-1.22%
23-Oct-22,19571.20,"19,204.80","19,680.90","19,092.50",180.63K,1.91%
22-Oct-22,19204.80,"19,162.60","19,249.90","19,116.10",118.24K,0.22%
21-Oct-22,19162.60,"19,042.90","19,245.50","18,703.30",294.66K,0.63%
20-Oct-22,19042.90,"19,125.10","19,334.50","18,935.60",253.20K,-0.42%
19-Oct-22,19123.90,"19,328.20","19,358.60","19,101.20",209.28K,-1.06%
18-Oct-22,19328.20,"19,548.40","19,692.90","19,102.80",290.07K,-1.13%
17-Oct-22,19548.20,"19,262.20","19,663.50","19,163.60",248.40K,1.49%
16-Oct-22,19261.90,"19,068.80","19,411.90","19,066.00",140.95K,1.01%
15-Oct-22,19068.70,"19,181.70","19,218.70","19,000.80",123.66K,-0.59%
14-Oct-22,19181.80,"19,379.80","19,933.90","19,098.60",400.45K,-1.02%
13-Oct-22,19379.80,"19,154.60","19,494.40","18,207.90",455.13K,1.17%
12-Oct-22,19154.80,"19,058.50","19,212.60","19,010.60",242.18K,0.50%
11-Oct-22,19059.10,"19,134.30","19,261.30","18,868.70",288.57K,-0.39%
10-Oct-22,19134.60,"19,441.70","19,520.70","19,057.00",243.77K,-1.58%
9-Oct-22,19441.00,"19,416.30","19,552.10","19,329.60",127.53K,0.13%
8-Oct-22,19415.00,"19,530.20","19,612.20","19,274.70",113.50K,-0.60%
7-Oct-22,19531.30,"19,962.40","20,051.40","19,352.10",263.50K,-2.13%
6-Oct-22,19956.70,"20,157.50","20,436.70","19,873.70",370.60K,-1.00%
5-Oct-22,20157.50,"20,340.50","20,353.80","19,761.70",352.76K,-0.90%
4-Oct-22,20340.20,"19,629.70","20,436.10","19,506.40",368.17K,3.63%
3-Oct-22,19628.30,"19,057.60","19,676.00","19,001.30",333.03K,3.02%
2-Oct-22,19052.20,"19,311.90","19,389.90","18,937.30",222.82K,-1.34%
1-Oct-22,19311.90,"19,422.90","19,480.30","19,172.60",173.91K,-0.57%
30-Sep-22,19423.00,"19,593.40","20,174.90","19,208.90",490.29K,-0.87%
29-Sep-22,19593.00,"19,420.20","19,631.50","18,877.90",449.57K,0.94%
28-Sep-22,19411.00,"19,083.40","19,757.80","18,505.30",581.19K,1.73%
27-Sep-22,19081.00,"19,228.80","20,361.20","18,850.40",660.12K,-0.75%
26-Sep-22,19225.70,"18,803.10","19,304.80","18,695.20",516.03K,2.25%
25-Sep-22,18803.20,"18,925.10","19,125.10","18,659.60",209.71K,-0.64%
24-Sep-22,18925.20,"19,288.40","19,310.60","18,812.00",258.50K,-1.91%
23-Sep-22,19293.50,"19,404.10","19,477.30","18,554.80",431.15K,-0.57%
22-Sep-22,19404.00,"18,488.10","19,490.90","18,371.00",448.63K,4.95%
21-Sep-22,18489.00,"18,875.10","19,758.40","18,191.80",446.85K,-2.03%
20-Sep-22,18872.40,"19,538.90","19,626.30","18,742.60",361.18K,-3.41%
19-Sep-22,19538.90,"19,417.40","19,666.60","18,277.80",423.43K,0.62%
18-Sep-22,19418.80,"20,113.90","20,113.90","19,347.70",273.11K,-3.45%
17-Sep-22,20113.50,"19,802.80","20,178.60","19,761.00",204.58K,1.57%
16-Sep-22,19802.40,"19,701.90","19,883.00","19,352.90",315.59K,0.51%
15-Sep-22,19701.70,"20,222.30","20,321.40","19,532.30",358.42K,-2.58%
14-Sep-22,20222.50,"20,175.50","20,503.70","19,654.20",374.22K,0.23%
13-Sep-22,20175.50,"22,395.30","22,702.50","19,909.60",485.32K,-9.91%
12-Sep-22,22395.30,"21,836.60","22,465.40","21,581.60",431.98K,2.57%
11-Sep-22,21834.90,"21,650.40","21,836.40","21,363.00",297.12K,0.85%
10-Sep-22,21650.40,"21,363.80","21,790.60","21,139.90",331.12K,1.33%
9-Sep-22,21365.20,"19,318.80","21,545.70","19,294.10",480.37K,10.60%
8-Sep-22,19317.40,"19,281.50","19,444.70","19,034.50",291.43K,0.19%
7-Sep-22,19281.50,"18,786.30","19,445.90","18,548.40",319.10K,2.64%
6-Sep-22,18786.40,"19,793.40","20,169.30","18,723.30",402.43K,-5.09%
5-Sep-22,19793.10,"19,999.90","20,042.90","19,650.70",238.71K,-1.03%
4-Sep-22,19999.90,"19,832.20","20,017.80","19,594.70",158.27K,0.85%
3-Sep-22,19831.40,"19,952.80","20,043.80","19,660.70",157.85K,-0.61%
2-Sep-22,19952.70,"20,131.60","20,428.20","19,764.70",272.22K,-0.86%
1-Sep-22,20126.10,"20,049.90","20,202.70","19,584.40",275.08K,0.41%
31-Aug-22,20043.90,"19,793.40","20,469.10","19,793.40",318.17K,1.27%
30-Aug-22,19792.60,"20,295.60","20,558.20","19,559.70",308.41K,-2.48%
29-Aug-22,20295.80,"19,551.30","20,394.50","19,551.20",248.04K,3.81%
28-Aug-22,19550.20,"20,034.20","20,150.80","19,542.90",159.60K,-2.41%
27-Aug-22,20033.90,"20,249.90","20,343.60","19,849.80",187.34K,-1.07%
26-Aug-22,20249.90,"21,564.20","21,815.30","20,122.40",322.16K,-6.10%
25-Aug-22,21565.40,"21,365.40","21,801.20","21,324.80",190.15K,0.94%
24-Aug-22,21365.20,"21,516.20","21,832.30","21,171.10",202.40K,-0.71%
23-Aug-22,21517.20,"21,416.50","21,661.00","20,919.60",228.65K,0.47%
22-Aug-22,21416.30,"21,516.80","21,517.40","20,912.10",251.83K,-0.47%
21-Aug-22,21517.20,"21,138.90","21,692.40","21,077.40",177.52K,1.79%
20-Aug-22,21138.90,"20,830.70","21,357.40","20,784.80",206.94K,1.48%
19-Aug-22,20831.30,"23,201.60","23,202.30","20,807.80",339.47K,-10.22%
18-Aug-22,23203.60,"23,337.70","23,578.00","23,131.30",160.97K,-0.58%
17-Aug-22,23338.00,"23,855.80","24,423.50","23,191.60",239.53K,-2.17%
16-Aug-22,23856.80,"24,102.60","24,240.80","23,693.80",201.70K,-1.02%
15-Aug-22,24101.70,"24,303.30","25,205.70","23,784.50",279.28K,-0.83%
14-Aug-22,24302.80,"24,442.10","24,997.30","24,172.20",177.25K,-0.57%
13-Aug-22,24442.50,"24,398.90","24,882.90","24,318.70",170.59K,0.18%
12-Aug-22,24398.70,"23,935.30","24,440.80","23,616.40",194.96K,1.94%
11-Aug-22,23935.30,"23,963.30","24,873.50","23,864.00",285.36K,-0.12%
10-Aug-22,23962.90,"23,150.30","24,209.90","22,714.70",243.61K,3.53%
9-Aug-22,23146.70,"23,818.10","23,912.00","22,886.50",169.62K,-2.81%
8-Aug-22,23816.30,"23,175.30","24,234.10","23,160.60",197.94K,2.77%
7-Aug-22,23175.30,"22,944.20","23,387.70","22,852.30",99.36K,1.01%
6-Aug-22,22944.20,"23,308.20","23,344.40","22,923.60",94.44K,-1.56%
5-Aug-22,23308.20,"22,613.30","23,447.60","22,593.50",208.90K,3.08%
4-Aug-22,22612.10,"22,822.20","23,214.50","22,438.70",181.19K,-0.91%
3-Aug-22,22820.80,"22,988.70","23,623.70","22,698.60",174.66K,-0.73%
2-Aug-22,22988.60,"23,271.10","23,423.30","22,670.80",177.30K,-1.21%
1-Aug-22,23271.20,"23,303.40","23,484.40","22,863.80",162.33K,-0.14%
31-Jul-22,23303.40,"23,634.20","24,179.30","23,236.20",138.84K,-1.40%
30-Jul-22,23634.20,"23,774.20","24,605.30","23,521.80",168.72K,-0.59%
29-Jul-22,23774.30,"23,850.20","24,340.00","23,451.40",221.66K,-0.32%
28-Jul-22,23850.00,"22,957.70","24,190.50","22,611.60",268.32K,3.88%
27-Jul-22,22958.30,"21,248.00","23,027.80","21,047.50",242.66K,8.05%
26-Jul-22,21248.70,"21,301.60","21,322.30","20,737.30",201.57K,-0.25%
25-Jul-22,21301.90,"22,582.30","22,653.30","21,275.40",206.93K,-5.67%
24-Jul-22,22582.10,"22,449.80","22,987.90","22,281.30",126.66K,0.54%
23-Jul-22,22460.40,"22,683.60","22,991.00","21,971.70",137.42K,-0.95%
22-Jul-22,22675.20,"23,150.00","23,741.40","22,524.20",197.54K,-2.06%
21-Jul-22,23153.00,"23,219.90","23,403.80","22,360.20",217.08K,-0.27%
20-Jul-22,23215.20,"23,412.00","24,258.00","22,944.40",281.31K,-0.83%
19-Jul-22,23410.20,"22,529.30","23,757.30","21,581.80",308.91K,3.93%
18-Jul-22,22525.80,"20,785.60","22,714.90","20,770.60",279.72K,8.37%
17-Jul-22,20785.60,"21,209.80","21,654.40","20,755.20",132.81K,-2.00%
16-Jul-22,21209.90,"20,825.20","21,561.30","20,484.40",136.89K,1.85%
15-Jul-22,20825.10,"20,586.10","21,178.10","20,393.40",164.67K,1.16%
14-Jul-22,20586.00,"20,250.00","20,862.20","19,664.90",205.28K,1.66%
13-Jul-22,20250.00,"19,331.60","20,250.80","18,942.20",249.38K,4.75%
12-Jul-22,19330.90,"19,963.20","20,051.70","19,279.60",167.91K,-3.17%
11-Jul-22,19963.20,"20,847.20","20,855.00","19,897.00",160.20K,-4.24%
10-Jul-22,20847.40,"21,587.40","21,599.20","20,689.70",204.68K,-3.43%
9-Jul-22,21587.50,"21,610.40","21,944.10","21,338.40",190.11K,-0.11%
8-Jul-22,21611.20,"21,637.10","22,482.10","21,207.00",439.90K,-0.12%
7-Jul-22,21637.80,"20,557.90","21,817.80","20,282.70",115.81K,5.24%
6-Jul-22,20561.10,"20,180.40","20,654.90","19,785.30",105.24K,1.78%
5-Jul-22,20200.60,"20,215.80","20,706.90","19,315.40",122.43K,-0.08%
4-Jul-22,20215.80,"19,310.60","20,303.80","19,052.50",92.79K,4.69%
3-Jul-22,19309.90,"19,243.40","19,626.40","18,794.40",65.27K,0.35%
2-Jul-22,19243.20,"19,275.40","19,425.40","19,006.40",58.57K,-0.10%
1-Jul-22,19262.90,"19,926.60","20,785.60","18,980.10",150.18K,-3.33%
30-Jun-22,19926.60,"20,111.30","20,155.10","18,682.70",127.73K,-0.92%
29-Jun-22,20111.30,"20,278.00","20,415.80","19,880.70",98.97K,-0.82%
28-Jun-22,20278.00,"20,727.90","21,200.20","20,210.50",83.83K,-2.18%
27-Jun-22,20730.20,"21,037.70","21,497.50","20,568.00",84.69K,-1.49%
26-Jun-22,21043.50,"21,489.90","21,837.40","20,989.70",67.21K,-2.08%
25-Jun-22,21489.90,"21,226.90","21,553.40","20,917.50",66.63K,1.24%
24-Jun-22,21226.90,"21,100.90","21,488.70","20,743.90",104.56K,0.60%
23-Jun-22,21100.70,"19,967.30","21,189.80","19,907.50",110.70K,5.68%
22-Jun-22,19965.80,"20,720.20","20,864.30","19,780.20",125.94K,-3.64%
21-Jun-22,20720.40,"20,571.60","21,689.30","20,371.70",136.32K,0.72%
20-Jun-22,20572.30,"20,576.90","20,996.80","19,658.80",140.60K,-0.02%
19-Jun-22,20577.20,"18,983.40","20,763.50","17,983.70",169.39K,8.38%
18-Jun-22,18986.50,"20,446.40","20,744.70","17,630.50",267.25K,-7.13%
17-Jun-22,20444.60,"20,391.30","21,315.40","20,244.10",136.27K,0.28%
16-Jun-22,20386.60,"22,577.90","22,942.10","20,231.10",144.00K,-9.71%
15-Jun-22,22577.90,"22,137.50","22,754.40","20,125.80",280.41K,1.90%
14-Jun-22,22157.30,"22,449.10","23,200.30","20,860.90",251.01K,-1.29%
13-Jun-22,22448.00,"26,606.30","26,857.60","22,006.30",379.26K,-15.63%
12-Jun-22,26606.30,"28,404.00","28,534.80","26,606.30",120.02K,-6.33%
11-Jun-22,28403.40,"29,083.30","29,426.60","28,161.80",82.92K,-2.34%
10-Jun-22,29083.30,"30,097.40","30,325.60","28,884.90",104.26K,-3.37%
9-Jun-22,30097.80,"30,202.10","30,691.40","29,953.80",61.72K,-0.34%
8-Jun-22,30201.60,"31,127.20","31,312.10","29,874.80",87.96K,-2.98%
7-Jun-22,31128.80,"31,370.30","31,556.60","29,235.00",140.32K,-0.76%
6-Jun-22,31367.60,"29,911.20","31,753.40","29,888.60",94.01K,4.86%
5-Jun-22,29913.00,"29,865.10","30,166.90","29,539.00",30.33K,0.16%
4-Jun-22,29864.30,"29,700.90","29,963.80","29,489.50",33.51K,0.55%
3-Jun-22,29700.90,"30,455.70","30,674.80","29,330.80",72.13K,-2.48%
2-Jun-22,30455.50,"29,798.60","30,638.50","29,604.40",81.40K,2.20%
1-Jun-22,29798.50,"31,793.10","31,969.90","29,396.60",135.09K,-6.27%
31-May-22,31793.40,"31,730.20","32,377.50","31,221.20",86.60K,0.22%
30-May-22,31723.30,"29,465.20","32,185.60","29,307.20",129.56K,7.66%
29-May-22,29465.20,"29,027.10","29,556.50","28,838.70",36.87K,1.51%
28-May-22,29027.10,"28,620.10","29,194.40","28,537.20",43.87K,1.49%
27-May-22,28601.20,"29,194.00","29,377.10","28,282.20",116.41K,-2.06%
26-May-22,29203.50,"29,537.90","29,868.90","28,077.90",126.71K,-1.14%
25-May-22,29540.60,"29,648.70","30,202.30","29,353.50",78.85K,-0.36%
24-May-22,29648.70,"29,091.60","29,810.80","28,706.10",79.42K,1.91%
23-May-22,29093.30,"30,287.30","30,644.80","28,913.60",92.10K,-3.94%
22-May-22,30286.60,"29,433.00","30,462.00","29,260.10",50.60K,2.89%
21-May-22,29434.60,"29,188.70","29,623.20","28,953.90",32.27K,0.88%
20-May-22,29178.60,"30,305.90","30,735.10","28,738.50",98.78K,-3.72%
19-May-22,30305.90,"28,700.40","30,525.10","28,682.10",101.38K,5.66%
18-May-22,28683.70,"30,437.50","30,687.90","28,648.10",92.03K,-5.76%
17-May-22,30437.50,"29,856.70","30,720.10","29,484.50",79.63K,1.97%
16-May-22,29849.00,"31,308.30","31,312.40","29,135.80",100.25K,-4.66%
15-May-22,31308.70,"30,078.60","31,383.80","29,499.40",65.44K,4.08%
14-May-22,30080.40,"29,285.20","30,277.40","28,666.70",70.46K,2.72%
13-May-22,29284.40,"28,994.30","31,002.70","28,755.00",141.23K,1.06%
12-May-22,28976.00,"29,073.40","30,136.70","26,500.50",309.48K,-0.32%
11-May-22,29068.20,"31,008.00","32,113.60","27,835.50",296.90K,-6.25%
10-May-22,31007.50,"30,098.20","32,621.20","29,831.00",235.61K,3.03%
9-May-22,30095.00,"34,041.00","34,227.00","30,095.00",268.09K,-11.64%
8-May-22,34060.00,"35,468.00","35,497.00","33,727.00",671.05M,-3.97%
7-May-22,35468.00,"36,003.00","36,119.00","34,773.00",288.86M,-1.50%
6-May-22,36009.00,"36,540.00","36,646.00","35,267.00",752.84M,-1.46%
5-May-22,36544.00,"39,686.00","39,833.00","36,183.00",1.04B,-7.92%
4-May-22,39688.00,"37,717.00","40,021.00","37,660.00",691.49M,5.22%
3-May-22,37718.00,"38,515.00","38,647.00","37,513.00",367.21M,-2.07%
2-May-22,38514.00,"38,472.00","39,134.00","38,061.00",580.79M,0.14%
1-May-22,38461.00,"37,642.00","38,676.00","37,397.00",276.99M,2.15%
30-Apr-22,37650.00,"38,590.00","38,776.00","37,596.00",248.22M,-2.41%
29-Apr-22,38581.00,"39,748.00","39,919.00","38,175.00",382.90M,-2.94%
28-Apr-22,39748.00,"39,243.00","40,382.00","38,888.00",542.39M,1.29%
27-Apr-22,39243.00,"38,113.00","39,447.00","37,869.00",426.83M,2.96%
26-Apr-22,38113.00,"40,443.00","40,770.00","37,708.00",681.47M,-5.72%
25-Apr-22,40427.00,"39,464.00","40,599.00","38,233.00",654.60M,2.44%
24-Apr-22,39464.00,"39,434.00","39,929.00","39,033.00",283.63M,0.12%
23-Apr-22,39418.00,"39,709.00","39,973.00","39,291.00",190.60M,-0.73%
22-Apr-22,39709.00,"40,487.00","40,792.00","39,200.00",421.30M,-1.91%
21-Apr-22,40482.00,"41,370.00","42,969.00","39,793.00",493.05M,-2.14%
20-Apr-22,41368.00,"41,499.00","42,203.00","40,915.00",382.84M,-0.33%
19-Apr-22,41503.00,"40,809.00","41,746.00","40,585.00",268.28M,1.72%
18-Apr-22,40803.00,"39,700.00","41,095.00","38,577.00",484.26M,2.77%
17-Apr-22,39703.00,"40,382.00","40,599.00","39,561.00",210.01M,-1.68%
16-Apr-22,40382.00,"40,571.00","40,691.00","40,003.00",151.31M,-0.44%
15-Apr-22,40560.00,"39,936.00","40,850.00","39,781.00",233.09M,1.56%
14-Apr-22,39936.00,"41,133.00","41,494.00","39,585.00",294.29M,-2.91%
13-Apr-22,41133.00,"40,072.00","41,515.00","39,581.00",406.70M,2.63%
12-Apr-22,40078.00,"39,507.00","40,678.00","39,265.00",468.27M,1.47%
11-Apr-22,39497.00,"42,144.00","42,418.00","39,202.00",608.38M,-6.27%
10-Apr-22,42138.00,"42,760.00","43,421.00","41,884.00",255.83M,-1.47%
9-Apr-22,42767.00,"42,275.00","42,809.00","42,129.00",165.16M,1.16%
8-Apr-22,42275.00,"43,450.00","43,979.00","42,113.00",467.83M,-2.70%
7-Apr-22,43448.00,"43,166.00","43,893.00","42,747.00",390.85M,0.64%
6-Apr-22,43173.00,"45,494.00","45,519.00","43,122.00",649.52M,-5.13%
5-Apr-22,45506.00,"46,614.00","47,201.00","45,388.00",421.11M,-2.41%
4-Apr-22,46629.00,"46,407.00","46,899.00","45,152.00",446.12M,0.48%
3-Apr-22,46407.00,"45,813.00","47,435.00","45,554.00",398.86M,1.30%
2-Apr-22,45811.00,"46,299.00","47,212.00","45,641.00",345.93M,-1.05%
1-Apr-22,46297.00,"45,529.00","46,728.00","44,261.00",632.93M,1.70%
31-Mar-22,45525.00,"47,071.00","47,624.00","45,228.00",520.00M,-3.29%
30-Mar-22,47075.00,"47,449.00","47,714.00","46,601.00",467.76M,-0.79%
29-Mar-22,47449.00,"47,126.00","48,127.00","47,029.00",478.82M,0.73%
28-Mar-22,47105.00,"46,859.00","48,199.00","46,672.00",610.27M,0.52%
27-Mar-22,46859.00,"44,542.00","46,947.00","44,445.00",388.79M,5.19%
26-Mar-22,44548.00,"44,331.00","44,818.00","44,090.00",196.30M,0.49%
25-Mar-22,44331.00,"44,013.00","45,112.00","43,622.00",494.09M,0.72%
24-Mar-22,44013.00,"42,911.00","44,251.00","42,658.00",491.66M,2.57%
23-Mar-22,42912.00,"42,373.00","43,027.00","41,795.00",433.96M,1.27%
22-Mar-22,42373.00,"41,022.00","43,327.90","40,893.00",537.06M,3.29%
21-Mar-22,41022.00,"41,282.00","41,532.00","40,530.00",406.62M,-0.62%
20-Mar-22,41276.00,"42,241.00","42,301.00","40,922.00",308.45M,-2.27%
19-Mar-22,42233.00,"41,768.00","42,386.00","41,529.60",224.59M,1.11%
18-Mar-22,41767.80,"40,914.60","42,308.40","40,234.80",2.31B,2.08%
17-Mar-22,40914.80,"41,118.70","41,406.00","40,557.80",1.90B,-0.50%
16-Mar-22,41118.70,"39,282.50","41,701.60","38,953.20",4.47B,4.67%
15-Mar-22,39285.70,"39,673.00","39,854.70","38,220.90",2.25B,-0.97%
14-Mar-22,39671.10,"37,789.50","39,914.30","37,613.60",2.33B,4.97%
13-Mar-22,37792.40,"38,813.20","39,272.30","37,603.40",1.55B,-2.63%
12-Mar-22,38814.30,"38,730.20","39,355.30","38,666.50",1.11B,0.22%
11-Mar-22,38730.20,"39,422.50","40,177.00","38,236.40",2.79B,-1.74%
10-Mar-22,39416.30,"41,933.90","42,029.10","38,603.50",3.62B,-5.99%
9-Mar-22,41929.00,"38,731.50","42,538.50","38,663.30",3.60B,8.22%
8-Mar-22,38744.80,"38,020.60","39,351.50","37,886.60",2.67B,1.89%
7-Mar-22,38024.80,"38,420.60","39,532.00","37,182.10",3.02B,-0.99%
6-Mar-22,38403.10,"39,396.30","39,668.10","38,115.00",1.93B,-2.52%
5-Mar-22,39395.80,"39,142.80","39,600.20","38,626.10",1.50B,0.65%
4-Mar-22,39142.70,"42,463.00","42,848.70","38,594.90",3.21B,-7.82%
3-Mar-22,42463.00,"43,912.80","44,077.20","41,840.80",74.11K,-3.30%
2-Mar-22,43912.80,"44,420.30","45,294.20","43,361.30",80.82K,-1.14%
1-Mar-22,44420.30,"43,187.20","44,900.50","42,876.60",90.67K,2.85%
28-Feb-22,43188.20,"37,707.20","43,977.80","37,458.90",108.07K,14.59%
27-Feb-22,37689.10,"39,116.60","39,838.50","37,062.30",66.14K,-3.65%
26-Feb-22,39115.50,"39,221.60","40,094.50","38,639.10",41.55K,-0.24%
25-Feb-22,39209.60,"38,339.20","39,683.70","38,042.60",83.78K,2.27%
24-Feb-22,38339.20,"37,250.20","39,351.60","34,357.40",180.47K,2.99%
23-Feb-22,37224.60,"38,248.20","39,194.50","37,099.50",64.84K,-2.68%
22-Feb-22,38248.20,"37,018.30","38,414.90","36,399.60",82.75K,3.32%
21-Feb-22,37017.70,"38,355.00","39,444.10","36,868.90",91.82K,-3.49%
20-Feb-22,38355.00,"40,089.60","40,120.30","38,042.20",47.92K,-4.33%
19-Feb-22,40090.30,"40,000.10","40,434.30","39,666.60",25.78K,0.23%
18-Feb-22,40000.10,"40,532.50","40,935.50","39,505.00",64.96K,-1.36%
17-Feb-22,40552.80,"43,885.50","44,167.10","40,103.80",72.63K,-7.59%
16-Feb-22,43883.60,"44,540.90","44,552.90","43,377.60",41.40K,-1.48%
15-Feb-22,44544.40,"42,550.30","44,722.60","42,460.10",56.34K,4.69%
14-Feb-22,42550.30,"42,061.10","42,799.70","41,591.30",53.60K,1.16%
13-Feb-22,42061.10,"42,205.50","42,725.10","41,880.10",25.88K,-0.34%
12-Feb-22,42205.20,"42,388.40","43,006.40","41,776.80",37.88K,-0.43%
11-Feb-22,42388.40,"43,519.30","43,915.10","42,023.40",69.95K,-2.60%
10-Feb-22,43521.00,"44,388.90","45,755.20","43,242.50",89.69K,-1.96%
9-Feb-22,44388.90,"44,038.20","44,800.40","43,163.00",50.92K,0.80%
8-Feb-22,44038.20,"43,833.90","45,399.80","42,705.00",92.88K,0.47%
7-Feb-22,43833.90,"42,385.20","44,468.30","41,695.40",76.60K,3.40%
6-Feb-22,42392.20,"41,411.90","42,614.80","41,176.30",31.20K,2.37%
5-Feb-22,41412.10,"41,566.50","41,899.80","40,963.30",46.32K,-0.37%
4-Feb-22,41567.60,"37,287.80","41,689.00","37,041.10",95.49K,11.48%
3-Feb-22,37287.80,"36,890.20","37,304.30","36,297.30",50.35K,1.08%
2-Feb-22,36890.20,"38,711.20","38,853.80","36,682.30",53.74K,-4.70%
1-Feb-22,38709.70,"38,475.60","39,230.00","38,037.90",55.20K,0.55%
31-Jan-22,38498.60,"37,923.80","38,701.40","36,672.80",61.27K,1.53%
30-Jan-22,37917.70,"38,167.50","38,313.30","37,390.60",34.10K,-0.66%
29-Jan-22,38170.80,"37,736.50","38,663.70","37,350.20",42.77K,1.13%
28-Jan-22,37745.10,"37,195.60","37,995.90","36,176.50",69.45K,1.56%
27-Jan-22,37164.30,"36,800.10","37,215.40","35,543.20",83.52K,0.99%
26-Jan-22,36800.40,"36,962.30","38,862.60","36,280.00",107.87K,-0.41%
25-Jan-22,36950.60,"36,691.30","37,501.80","35,729.30",79.68K,0.72%
24-Jan-22,36686.30,"36,268.60","37,424.00","32,985.60",153.77K,1.15%
23-Jan-22,36269.50,"35,072.90","36,513.00","34,655.20",70.43K,3.40%
22-Jan-22,35075.20,"36,467.70","36,749.80","34,116.00",138.09K,-3.84%
21-Jan-22,36475.50,"40,698.10","41,104.60","35,503.90",155.80K,-10.41%
20-Jan-22,40715.90,"41,683.60","43,487.10","40,568.30",65.28K,-2.31%
19-Jan-22,41677.80,"42,365.30","42,558.00","41,160.90",53.77K,-1.62%
18-Jan-22,42364.60,"42,209.90","42,674.20","41,300.70",47.32K,0.37%
17-Jan-22,42209.30,"43,080.50","43,179.60","41,559.40",41.44K,-2.02%
16-Jan-22,43079.10,"43,079.20","43,462.00","42,643.30",28.66K,-0.04%
15-Jan-22,43097.00,"43,073.60","43,777.90","42,586.10",31.44K,0.06%
14-Jan-22,43073.30,"42,562.20","43,435.10","41,848.70",50.50K,1.21%
13-Jan-22,42560.00,"43,900.00","44,404.70","42,337.50",53.42K,-3.05%
12-Jan-22,43901.00,"42,735.00","44,243.60","42,476.70",53.95K,2.73%
11-Jan-22,42733.20,"41,829.10","43,090.20","41,287.60",61.78K,2.15%
10-Jan-22,41832.20,"41,848.90","42,243.80","39,697.00",85.50K,-0.04%
9-Jan-22,41848.30,"41,681.20","42,764.40","41,260.90",37.51K,0.42%
8-Jan-22,41672.00,"41,551.30","42,304.40","40,574.30",52.54K,0.30%
7-Jan-22,41546.70,"43,097.90","43,127.70","40,810.00",88.36K,-3.60%
6-Jan-22,43097.50,"43,431.60","43,772.30","42,481.10",63.08K,-0.76%
5-Jan-22,43425.90,"45,833.10","47,019.40","42,535.10",83.74K,-5.26%
4-Jan-22,45837.30,"46,435.70","47,505.40","45,602.10",55.59K,-1.28%
3-Jan-22,46430.20,"47,293.90","47,556.00","45,704.00",41.06K,-1.86%
2-Jan-22,47311.80,"47,738.70","47,944.90","46,718.20",27.02K,-0.89%
1-Jan-22,47738.00,"46,217.50","47,917.60","46,217.50",31.24K,3.29%
31-Dec-21,46219.50,"47,123.30","48,553.90","45,693.60",58.18K,-1.92%
30-Dec-21,47123.30,"46,470.70","47,901.40","46,003.00",60.96K,1.42%
29-Dec-21,46461.70,"47,548.40","48,121.70","46,127.80",63.92K,-2.28%
28-Dec-21,47545.20,"50,703.40","50,703.80","47,345.70",74.39K,-6.18%
27-Dec-21,50678.20,"50,783.60","52,016.30","50,459.00",43.90K,-0.20%
26-Dec-21,50779.90,"50,404.00","51,247.00","49,527.00",32.34K,0.74%
25-Dec-21,50406.40,"50,789.60","51,140.20","50,196.80",26.67K,-0.75%
24-Dec-21,50786.10,"50,807.40","51,795.30","50,428.40",45.97K,-0.03%
23-Dec-21,50801.00,"48,599.60","51,355.60","48,053.40",56.24K,4.53%
22-Dec-21,48599.70,"48,898.70","49,540.30","48,449.70",40.89K,-0.62%
21-Dec-21,48902.00,"46,900.10","49,306.10","46,654.00",57.88K,4.28%
20-Dec-21,46895.20,"46,703.40","47,488.90","45,577.30",57.53K,0.41%
19-Dec-21,46704.50,"46,855.70","48,270.20","46,438.40",44.05K,-0.32%
18-Dec-21,46856.20,"46,171.80","47,330.20","45,513.40",36.93K,1.48%
17-Dec-21,46172.20,"47,630.40","47,997.20","45,523.80",67.50K,-3.06%
16-Dec-21,47628.20,"48,876.60","49,387.80","47,543.90",48.20K,-2.54%
15-Dec-21,48871.50,"48,366.20","49,477.90","46,572.60",80.28K,1.04%
14-Dec-21,48366.50,"46,709.80","48,635.00","46,338.30",62.54K,3.56%
13-Dec-21,46703.60,"50,075.90","50,196.10","45,848.20",80.37K,-6.74%
12-Dec-21,50081.00,"49,332.50","50,779.20","48,670.50",40.30K,1.55%
11-Dec-21,49314.50,"47,138.40","49,487.00","46,834.00",45.23K,4.62%
10-Dec-21,47137.20,"47,591.70","49,974.80","47,007.10",68.06K,-0.97%
9-Dec-21,47596.60,"50,477.60","50,790.20","47,341.90",58.69K,-5.70%
8-Dec-21,50473.90,"50,596.60","51,204.70","48,700.70",55.59K,-0.24%
7-Dec-21,50595.20,"50,547.40","51,918.60","50,070.90",56.29K,0.07%
6-Dec-21,50562.10,"49,412.10","50,913.30","47,237.90",89.68K,2.34%
5-Dec-21,49405.50,"49,196.40","49,689.30","47,797.80",72.03K,0.43%
4-Dec-21,49195.20,"53,620.70","53,847.20","42,587.80",168.00K,-8.27%
3-Dec-21,53631.50,"56,495.20","57,543.60","52,008.90",89.20K,-5.07%
2-Dec-21,56496.00,"57,207.80","57,377.50","55,807.90",54.94K,-1.25%
1-Dec-21,57210.30,"56,891.70","59,064.30","56,496.50",66.75K,0.58%
30-Nov-21,56882.90,"57,795.20","59,174.40","55,936.90",73.66K,-1.58%
29-Nov-21,57794.80,"57,288.10","58,855.20","56,726.70",58.65K,0.88%
28-Nov-21,57291.50,"54,758.00","57,392.30","53,448.30",49.28K,4.61%
27-Nov-21,54765.90,"53,747.20","55,280.30","53,654.30",40.71K,1.93%
26-Nov-21,53730.90,"58,937.30","59,151.10","53,533.50",104.03K,-8.83%
25-Nov-21,58935.10,"57,167.10","59,387.30","57,029.80",56.79K,3.08%
24-Nov-21,57171.70,"57,559.40","57,697.40","55,910.60",56.68K,-0.70%
23-Nov-21,57573.20,"56,304.80","57,855.10","55,542.50",72.48K,2.25%
22-Nov-21,56308.80,"58,719.70","59,288.30","55,656.80",76.45K,-4.10%
21-Nov-21,58714.30,"59,724.00","60,002.60","58,528.30",40.98K,-1.68%
20-Nov-21,59717.60,"58,080.80","59,854.60","57,435.30",44.53K,2.81%
19-Nov-21,58083.40,"56,908.30","58,335.90","55,626.30",74.44K,1.98%
18-Nov-21,56955.30,"60,368.20","60,936.90","56,524.40",100.37K,-5.65%
17-Nov-21,60367.80,"60,074.20","60,814.50","58,531.90",73.93K,0.46%
16-Nov-21,60089.10,"63,605.10","63,605.60","58,655.90",115.36K,-5.52%
15-Nov-21,63597.90,"65,514.90","66,311.20","63,439.50",53.53K,-2.92%
14-Nov-21,65508.20,"64,397.20","65,508.20","63,608.30",33.98K,1.72%
13-Nov-21,64398.60,"64,133.30","64,906.00","63,381.40",30.34K,0.41%
12-Nov-21,64134.50,"64,782.60","65,449.70","62,309.70",63.27K,-1.04%
11-Nov-21,64806.70,"64,922.80","65,583.30","64,121.90",50.37K,-0.19%
10-Nov-21,64932.60,"66,942.60","68,990.60","62,951.30",96.21K,-2.95%
9-Nov-21,66904.40,"67,528.70","68,493.30","66,334.90",66.13K,-0.92%
8-Nov-21,67527.90,"63,276.40","67,763.30","63,276.40",81.08K,6.72%
7-Nov-21,63273.20,"61,483.80","63,273.20","61,347.20",34.34K,2.91%
6-Nov-21,61483.90,"60,973.20","61,543.20","60,093.60",34.89K,0.84%
5-Nov-21,60974.30,"61,411.50","62,560.30","60,742.40",44.46K,-0.71%
4-Nov-21,61412.60,"62,915.40","63,077.60","60,742.90",49.91K,-2.39%
3-Nov-21,62918.50,"63,223.50","63,508.60","60,883.00",61.05K,-0.48%
2-Nov-21,63221.70,"60,912.20","64,256.40","60,651.50",65.26K,3.79%
1-Nov-21,60915.30,"61,310.10","62,430.10","59,612.70",61.21K,-0.64%
31-Oct-21,61309.60,"61,842.20","62,393.70","60,005.70",50.06K,-0.86%
30-Oct-21,61840.10,"62,245.00","62,338.50","60,786.00",40.51K,-0.65%
29-Oct-21,62242.80,"60,579.90","62,952.20","60,322.20",63.39K,2.74%
28-Oct-21,60582.50,"58,437.20","62,251.30","58,128.10",88.47K,3.67%
27-Oct-21,58438.10,"60,312.50","61,452.90","58,112.60",88.11K,-3.11%
26-Oct-21,60310.80,"63,067.50","63,275.10","59,907.30",57.13K,-4.37%
25-Oct-21,63067.00,"60,864.30","63,694.80","60,655.80",51.06K,3.62%
24-Oct-21,60866.50,"61,308.20","61,469.90","59,523.70",42.67K,-0.73%
23-Oct-21,61312.50,"60,693.20","61,728.70","59,738.30",37.05K,1.03%
22-Oct-21,60690.30,"62,200.80","63,699.70","60,055.70",75.69K,-2.44%
21-Oct-21,62210.20,"66,004.60","66,616.90","62,092.10",105.38K,-5.71%
20-Oct-21,65979.10,"64,276.90","66,967.10","63,543.70",79.87K,2.65%
19-Oct-21,64278.50,"62,030.20","64,454.00","61,451.00",80.16K,3.58%
18-Oct-21,62056.30,"61,525.80","62,623.60","60,026.90",80.15K,0.86%
17-Oct-21,61527.50,"60,865.50","61,651.40","59,143.40",53.39K,1.09%
16-Oct-21,60861.10,"61,669.20","62,329.20","60,161.90",49.93K,-1.32%
15-Oct-21,61672.50,"57,348.20","62,892.80","56,874.80",121.48K,7.54%
14-Oct-21,57345.80,"57,370.40","58,506.50","56,866.80",59.84K,-0.06%
13-Oct-21,57380.10,"56,014.50","57,697.40","54,314.40",73.62K,2.44%
12-Oct-21,56015.90,"57,480.60","57,635.70","54,155.40",74.85K,-2.54%
11-Oct-21,57477.30,"54,686.90","57,814.10","54,457.80",73.84K,5.10%
10-Oct-21,54687.70,"54,942.50","56,432.20","54,100.80",104.43K,-0.46%
9-Oct-21,54942.50,"53,924.10","55,430.80","53,711.70",64.65K,1.91%
8-Oct-21,53914.70,"53,785.50","55,977.90","53,659.30",64.05K,0.24%
7-Oct-21,53783.90,"55,325.20","55,325.60","53,476.40",75.68K,-2.78%
6-Oct-21,55323.20,"51,470.00","55,676.10","50,439.50",116.26K,7.49%
5-Oct-21,51469.30,"49,229.50","51,872.40","49,060.10",76.63K,4.55%
4-Oct-21,49227.30,"48,200.40","49,481.70","46,958.60",66.92K,2.13%
3-Oct-21,48200.10,"47,665.40","49,165.20","47,123.00",42.41K,1.12%
2-Oct-21,47666.90,"48,147.20","48,306.90","47,451.70",39.82K,-1.00%
1-Oct-21,48146.00,"43,824.40","48,435.20","43,292.90",94.66K,9.86%
30-Sep-21,43823.30,"41,534.50","44,101.20","41,416.70",64.32K,5.50%
29-Sep-21,41536.80,"41,023.10","42,571.20","40,815.00",48.21K,1.25%
28-Sep-21,41022.30,"42,169.90","42,758.80","40,906.40",60.01K,-2.73%
27-Sep-21,42172.60,"43,200.90","44,293.20","42,143.90",54.12K,-2.39%
26-Sep-21,43203.40,"42,685.80","43,907.30","40,786.60",69.91K,1.21%
25-Sep-21,42686.80,"42,818.70","42,959.30","41,714.50",46.35K,-0.31%
24-Sep-21,42819.90,"44,867.40","45,112.00","40,908.50",128.88K,-4.57%
23-Sep-21,44869.20,"43,550.70","44,949.80","43,090.10",74.54K,3.03%
22-Sep-21,43551.60,"40,660.80","43,976.70","40,585.70",93.98K,7.13%
21-Sep-21,40651.30,"43,012.30","43,619.30","39,646.80",142.55K,-5.18%
20-Sep-21,42870.60,"47,240.80","47,323.90","42,547.10",77.96K,-9.25%
19-Sep-21,47238.70,"48,299.90","48,341.90","46,866.60",41.98K,-2.21%
18-Sep-21,48306.70,"47,283.90","48,761.00","47,070.50",43.64K,2.17%
17-Sep-21,47282.80,"47,748.20","48,155.90","46,788.80",50.16K,-0.97%
16-Sep-21,47748.00,"48,132.30","48,480.60","47,040.30",60.91K,-0.80%
15-Sep-21,48130.60,"47,070.80","48,436.50","46,743.90",63.40K,2.24%
14-Sep-21,47077.50,"44,950.20","47,247.60","44,718.70",65.33K,4.73%
13-Sep-21,44949.50,"46,060.80","46,807.70","43,463.20",96.15K,-2.42%
12-Sep-21,46062.30,"45,162.60","46,386.40","44,755.20",44.52K,1.99%
11-Sep-21,45161.90,"44,844.90","45,975.60","44,766.60",41.58K,0.71%
10-Sep-21,44842.80,"46,385.90","47,021.60","44,283.60",75.62K,-3.33%
9-Sep-21,46385.60,"46,057.60","47,305.70","45,609.00",73.63K,0.70%
8-Sep-21,46061.40,"46,774.10","47,316.90","44,493.70",100.48K,-1.54%
7-Sep-21,46779.60,"52,674.20","52,885.30","43,072.40",187.56K,-11.19%
6-Sep-21,52672.10,"51,769.40","52,726.20","51,002.80",69.46K,1.75%
5-Sep-21,51768.60,"49,918.70","51,878.20","49,492.40",57.30K,3.71%
4-Sep-21,49918.40,"49,999.30","50,534.60","49,461.40",48.14K,-0.16%
3-Sep-21,49999.00,"49,269.50","51,008.80","48,377.30",88.08K,1.47%
2-Sep-21,49274.30,"48,817.80","50,355.30","48,612.90",80.21K,0.93%
1-Sep-21,48819.40,"47,129.20","49,121.00","46,533.10",74.38K,3.58%
31-Aug-21,47130.40,"46,989.10","48,217.00","46,709.30",71.48K,0.29%
30-Aug-21,46992.70,"48,777.10","48,886.00","46,876.90",61.68K,-3.66%
29-Aug-21,48777.40,"48,899.70","49,621.70","47,870.10",47.62K,-0.24%
28-Aug-21,48897.10,"49,062.80","49,289.40","48,428.50",36.73K,-0.34%
27-Aug-21,49064.30,"46,830.20","49,142.00","46,371.50",62.47K,4.77%
26-Aug-21,46831.60,"48,994.40","49,347.80","46,360.40",73.79K,-4.41%
25-Aug-21,48994.50,"47,707.40","49,230.20","47,163.30",63.54K,2.68%
24-Aug-21,47714.70,"49,532.50","49,847.40","47,623.60",74.26K,-3.68%
23-Aug-21,49539.70,"49,255.40","50,498.80","49,038.60",75.37K,0.58%
22-Aug-21,49254.50,"48,870.40","49,480.30","48,151.00",49.32K,0.77%
21-Aug-21,48875.80,"49,330.00","49,719.10","48,293.50",18.20K,-0.91%
20-Aug-21,49324.00,"46,756.70","49,343.30","46,646.80",83.19K,5.49%
19-Aug-21,46755.90,"44,725.90","47,012.30","43,986.70",77.92K,4.54%
18-Aug-21,44723.80,"44,691.10","46,004.90","44,230.00",22.36K,0.07%
17-Aug-21,44691.60,"45,907.50","47,140.60","44,441.30",84.14K,-2.84%
16-Aug-21,45996.30,"46,991.60","48,002.40","45,672.10",2.41K,-2.12%
15-Aug-21,46991.30,"47,082.60","47,344.10","45,564.10",58.11K,-0.19%
14-Aug-21,47081.50,"47,809.60","48,090.90","46,117.20",64.29K,-1.52%
13-Aug-21,47809.10,"44,404.00","47,836.00","44,242.40",75.27K,7.67%
12-Aug-21,44403.40,"45,562.30","46,213.80","43,814.70",81.07K,-2.55%
11-Aug-21,45564.30,"45,593.20","46,736.50","45,367.90",75.43K,-0.06%
10-Aug-21,45593.80,"46,281.80","46,663.40","44,681.20",80.55K,-1.49%
9-Aug-21,46284.30,"43,794.90","46,460.70","42,824.10",117.08K,5.69%
8-Aug-21,43792.80,"44,584.90","45,284.10","43,314.40",105.25K,-1.84%
7-Aug-21,44614.20,"42,784.70","44,697.30","42,611.00",112.84K,4.25%
6-Aug-21,42795.40,"40,868.40","43,253.40","39,905.40",111.93K,4.72%
5-Aug-21,40867.20,"39,734.40","41,366.30","37,365.40",130.60K,2.84%
4-Aug-21,39736.90,"38,188.40","39,956.50","37,556.00",79.22K,4.21%
3-Aug-21,38130.30,"39,167.40","39,766.60","37,688.20",0.26K,-2.65%
2-Aug-21,39168.40,"39,869.80","40,449.00","38,692.50",74.81K,-1.78%
1-Aug-21,39878.30,"41,510.00","42,565.00","39,556.50",80.33K,-4.03%
31-Jul-21,41553.70,"42,201.40","42,285.30","41,066.40",44.65K,-1.54%
30-Jul-21,42203.40,"40,001.10","42,264.40","38,358.40",98.45K,5.50%
29-Jul-21,40001.40,"40,009.00","40,630.70","39,340.80",75.30K,0.00%
28-Jul-21,40003.20,"39,450.40","40,862.20","38,883.80",148.92K,1.40%
27-Jul-21,39452.00,"37,294.30","39,455.90","36,427.40",100.24K,5.84%
26-Jul-21,37276.60,"35,392.30","40,522.90","35,236.70",177.63K,5.33%
25-Jul-21,35391.10,"34,392.50","35,391.10","33,881.30",65.10K,4.63%
24-Jul-21,33824.80,"33,600.50","33,955.00","33,412.90",67.14K,0.66%
23-Jul-21,33603.30,"32,297.90","33,605.60","32,041.10",66.15K,4.04%
22-Jul-21,32298.90,"32,131.70","32,585.40","31,729.40",64.87K,0.52%
21-Jul-21,32131.40,"29,794.70","32,794.60","29,519.30",118.34K,7.85%
20-Jul-21,29793.80,"30,835.40","31,040.80","29,310.20",97.46K,-3.38%
19-Jul-21,30837.20,"31,782.90","31,887.00","30,478.20",77.48K,-2.98%
18-Jul-21,31785.40,"31,517.90","32,408.20","31,220.60",57.01K,0.85%
17-Jul-21,31518.60,"31,384.40","31,914.80","31,207.80",58.06K,0.40%
16-Jul-21,31394.00,"31,842.30","32,239.80","31,062.20",70.48K,-1.40%
15-Jul-21,31840.50,"32,820.50","33,157.00","31,175.80",76.95K,-2.99%
14-Jul-21,32820.70,"32,727.80","33,051.90","31,611.20",69.56K,0.28%
13-Jul-21,32728.10,"33,106.10","33,307.70","32,259.50",60.04K,-1.16%
12-Jul-21,33113.00,"34,228.30","34,598.00","32,662.80",63.24K,-3.26%
11-Jul-21,34227.70,"33,510.80","34,580.60","33,319.80",35.72K,2.14%
10-Jul-21,33510.60,"33,797.70","34,221.00","33,056.80",50.94K,-0.85%
9-Jul-21,33797.40,"32,866.30","34,079.20","32,367.00",67.14K,2.83%
8-Jul-21,32866.30,"33,859.40","33,923.20","32,146.90",108.09K,-2.96%
7-Jul-21,33867.80,"34,228.70","35,036.60","33,801.30",72.03K,-1.05%
6-Jul-21,34225.60,"33,688.50","35,062.00","33,581.70",83.63K,1.60%
5-Jul-21,33687.80,"35,297.00","35,300.50","33,164.10",88.36K,-4.56%
4-Jul-21,35298.20,"34,742.80","35,957.60","34,740.10",56.13K,1.60%
3-Jul-21,34742.80,"33,814.20","34,909.80","33,363.30",55.69K,2.75%
2-Jul-21,33813.40,"33,542.20","33,925.90","32,734.60",78.93K,0.80%
1-Jul-21,33543.60,"35,030.70","35,032.70","32,839.20",27.41K,-4.23%
30-Jun-21,35026.90,"35,832.60","36,089.50","34,126.60",107.07K,-2.25%
29-Jun-21,35834.70,"34,477.30","36,590.30","34,247.60",97.27K,3.94%
28-Jun-21,34475.90,"34,682.20","35,231.20","33,944.90",112.00K,-0.58%
27-Jun-21,34678.50,"32,247.10","34,685.50","32,041.70",148.80K,7.55%
26-Jun-21,32243.40,"31,592.10","32,643.00","30,206.90",156.67K,2.06%
25-Jun-21,31594.00,"34,660.50","35,490.90","31,337.90",193.43K,-8.86%
24-Jun-21,34665.80,"33,678.10","35,249.90","32,356.70",119.25K,2.94%
23-Jun-21,33674.30,"32,498.30","34,784.30","31,736.50",173.34K,3.62%
22-Jun-21,32496.40,"31,682.70","33,272.50","28,901.80",309.65K,2.54%
21-Jun-21,31692.00,"35,597.90","35,708.40","31,284.10",256.87K,-10.97%
20-Jun-21,35595.80,"35,510.90","36,097.90","33,378.00",137.48K,0.23%
19-Jun-21,35513.40,"35,770.00","36,357.30","34,845.50",105.46K,-0.66%
18-Jun-21,35749.40,"38,045.50","38,166.00","35,198.50",102.84K,-6.05%
17-Jun-21,38052.00,"38,337.80","39,529.90","37,425.30",109.58K,-0.74%
16-Jun-21,38336.00,"40,148.10","40,494.40","38,156.40",123.52K,-4.53%
15-Jun-21,40156.10,"40,522.50","41,318.00","39,589.90",117.55K,-0.92%
14-Jun-21,40529.40,"39,024.10","40,970.40","38,769.90",157.35K,3.86%
13-Jun-21,39022.90,"35,467.50","39,321.60","34,827.00",123.32K,10.02%
12-Jun-21,35467.50,"37,334.40","37,437.30","34,703.30",87.73K,-4.95%
11-Jun-21,37314.60,"36,654.30","37,641.10","36,003.30",109.15K,1.81%
10-Jun-21,36649.40,"37,375.20","38,340.80","35,824.00",154.32K,-1.83%
9-Jun-21,37332.20,"33,385.50","37,517.60","32,428.60",209.82K,11.83%
8-Jun-21,33382.90,"33,574.60","34,047.80","31,158.10",193.54K,-0.58%
7-Jun-21,33578.00,"35,815.40","36,754.60","33,410.10",119.50K,-6.25%
6-Jun-21,35815.40,"35,518.70","36,434.00","35,265.30",62.20K,0.83%
5-Jun-21,35520.00,"36,841.20","37,887.60","34,832.00",101.48K,-3.61%
4-Jun-21,36851.30,"39,191.40","39,255.40","35,659.90",127.71K,-5.96%
3-Jun-21,39187.30,"37,555.70","39,462.30","37,193.60",106.44K,4.34%
2-Jun-21,37555.80,"36,687.70","38,199.90","35,981.10",96.89K,2.37%
1-Jun-21,36687.60,"37,294.30","37,850.30","35,742.70",113.48K,-1.64%
31-May-21,37298.60,"35,644.00","37,480.70","34,213.20",131.70K,4.62%
30-May-21,35652.80,"34,589.30","36,388.60","33,441.00",104.18K,3.09%
29-May-21,34584.60,"35,664.50","37,227.10","33,664.20",160.43K,-3.02%
28-May-21,35662.50,"38,543.20","38,844.10","34,772.40",199.58K,-7.17%
27-May-21,38417.30,"39,249.00","40,322.20","37,190.80",122.93K,-2.12%
26-May-21,39249.20,"38,375.70","40,750.00","37,847.00",153.80K,2.27%
25-May-21,38378.30,"38,753.60","39,740.80","36,540.70",163.01K,-0.96%
24-May-21,38750.60,"34,720.30","39,851.70","34,474.60",244.88K,11.74%
23-May-21,34679.70,"37,446.80","38,248.70","31,192.40",325.73K,-7.39%
22-May-21,37448.30,"37,291.00","38,776.00","35,314.90",185.83K,0.40%
21-May-21,37297.40,"40,611.20","42,108.30","33,592.30",315.50K,-8.40%
20-May-21,40717.20,"36,706.80","42,425.90","35,010.40",269.75K,10.88%
19-May-21,36720.50,"42,898.30","43,516.60","30,261.70",607.10K,-14.40%
18-May-21,42897.30,"43,538.50","45,770.90","42,293.90",154.96K,-1.48%
17-May-21,43541.30,"46,424.20","46,545.40","42,201.50",274.76K,-6.21%
16-May-21,46426.40,"46,729.30","49,764.30","43,920.80",180.07K,-0.60%
15-May-21,46708.80,"49,839.10","50,640.90","46,650.20",131.91K,-6.28%
14-May-21,49839.80,"49,704.90","51,459.20","48,874.00",118.84K,0.27%
13-May-21,49704.60,"49,398.20","51,337.30","46,331.10",236.71K,0.65%
12-May-21,49384.20,"56,694.50","57,938.50","49,187.00",160.74K,-12.90%
11-May-21,56695.70,"55,846.10","56,871.10","54,550.40",96.47K,1.52%
10-May-21,55848.90,"58,251.20","59,523.90","53,678.30",142.61K,-4.10%
9-May-21,58238.30,"58,840.60","59,227.00","56,414.40",103.59K,-1.02%
8-May-21,58840.10,"57,330.30","59,471.10","56,972.20",101.27K,2.62%
7-May-21,57337.20,"56,411.40","58,639.30","55,300.10",110.01K,1.65%
6-May-21,56405.40,"57,441.00","58,364.90","55,294.50",109.02K,-1.80%
5-May-21,57441.30,"53,872.50","57,936.40","53,872.50",119.82K,6.88%
4-May-21,53741.50,"57,170.60","57,201.30","53,741.50",132.33K,-6.00%
3-May-21,57169.80,"56,605.80","58,925.10","56,562.40",89.24K,1.00%
2-May-21,56603.80,"57,807.20","57,868.40","56,110.50",53.61K,-2.08%
1-May-21,57807.10,"57,719.10","58,449.40","57,029.50",63.41K,0.15%
30-Apr-21,57720.30,"53,562.30","57,925.60","53,088.70",103.74K,7.77%
29-Apr-21,53560.80,"54,838.60","55,173.70","52,400.00",83.90K,-2.34%
28-Apr-21,54841.40,"55,036.00","56,419.90","53,876.40",86.96K,-0.35%
27-Apr-21,55036.50,"54,011.10","55,427.80","53,345.00",84.08K,1.88%
26-Apr-21,54020.50,"48,963.50","54,320.90","48,815.90",129.76K,10.33%
25-Apr-21,48963.60,"50,088.20","50,532.40","47,098.50",59.20K,-2.25%
24-Apr-21,50088.90,"51,140.80","51,183.00","48,775.20",82.25K,-2.06%
23-Apr-21,51143.60,"51,707.10","52,099.90","47,659.40",214.46K,-1.13%
22-Apr-21,51729.50,"53,821.30","55,408.40","50,590.90",168.13K,-3.88%
21-Apr-21,53820.20,"56,479.50","56,764.40","53,657.60",100.26K,-4.71%
20-Apr-21,56483.20,"55,645.10","57,054.90","53,422.50",115.49K,1.50%
19-Apr-21,55646.10,"56,208.10","57,517.00","54,272.30",117.51K,-1.00%
18-Apr-21,56207.10,"60,043.20","60,362.10","51,817.60",216.81K,-6.39%
17-Apr-21,60041.90,"61,358.30","62,509.10","59,672.10",84.08K,-2.18%
16-Apr-21,61379.70,"63,211.60","63,518.50","60,027.30",136.85K,-2.90%
15-Apr-21,63216.00,"62,978.60","63,729.10","62,067.50",76.97K,0.37%
14-Apr-21,62980.40,"63,544.20","64,778.00","61,366.30",130.43K,-0.88%
13-Apr-21,63540.90,"59,863.60","63,659.00","59,839.40",126.56K,6.14%
12-Apr-21,59863.80,"59,982.10","61,259.90","59,569.20",81.88K,-0.19%
11-Apr-21,59978.70,"59,772.40","60,667.10","59,250.30",58.20K,0.39%
10-Apr-21,59748.40,"58,127.40","61,229.00","57,900.00",103.72K,2.80%
9-Apr-21,58118.70,"58,076.80","58,890.90","57,686.00",59.22K,0.07%
8-Apr-21,58077.40,"55,948.00","58,136.70","55,721.60",64.78K,3.80%
7-Apr-21,55948.70,"57,996.30","58,627.70","55,489.30",110.69K,-3.53%
6-Apr-21,57996.30,"59,169.00","59,487.00","57,403.30",77.15K,-1.69%
5-Apr-21,58993.40,"58,202.30","59,205.10","56,842.70",54.13K,1.36%
4-Apr-21,58199.90,"57,059.70","58,464.80","56,470.60",57.21K,2.00%
3-Apr-21,57059.90,"58,976.80","59,770.50","56,906.70",68.74K,-3.25%
2-Apr-21,58977.30,"58,718.20","60,134.90","58,466.50",72.37K,0.44%
1-Apr-21,58718.30,"58,763.20","59,406.50","58,040.70",69.04K,-0.08%
31-Mar-21,58763.70,"58,771.40","59,795.60","56,991.60",98.06K,-0.01%
30-Mar-21,58771.30,"57,614.60","59,366.90","57,077.10",86.21K,2.00%
29-Mar-21,57616.20,"55,764.70","58,392.60","54,951.10",107.91K,3.32%
28-Mar-21,55765.20,"55,856.90","56,504.20","54,711.30",58.71K,-0.17%
27-Mar-21,55862.90,"55,033.80","56,531.10","54,010.20",73.87K,1.50%
26-Mar-21,55036.10,"51,317.40","55,074.10","51,302.00",100.30K,7.24%
25-Mar-21,51322.30,"52,330.00","53,175.40","50,441.30",143.35K,-1.92%
24-Mar-21,52325.40,"54,309.10","57,169.40","51,725.40",137.91K,-3.91%
23-Mar-21,54452.50,"54,117.50","55,813.80","52,992.30",84.84K,0.54%
22-Mar-21,54158.30,"57,379.30","58,379.90","53,784.20",95.53K,-5.62%
21-Mar-21,57383.80,"58,097.40","58,583.80","55,583.30",77.47K,-1.22%
20-Mar-21,58093.40,"58,084.10","59,882.10","57,863.00",67.83K,0.01%
19-Mar-21,58088.00,"57,645.00","59,448.30","56,305.10",83.98K,0.75%
18-Mar-21,57656.00,"58,911.80","60,088.00","57,099.60",102.62K,-2.13%
17-Mar-21,58913.50,"56,892.90","58,933.20","54,253.20",118.26K,3.56%
16-Mar-21,56889.70,"55,619.50","56,889.70","53,342.60",128.51K,1.97%
15-Mar-21,55791.30,"59,117.40","60,565.90","55,088.80",117.71K,-5.62%
14-Mar-21,59113.70,"61,192.70","61,673.70","59,113.70",80.29K,-3.40%
13-Mar-21,61195.30,"57,267.40","61,795.80","56,118.80",134.64K,6.86%
12-Mar-21,57265.10,"57,806.20","58,052.30","55,134.50",116.96K,-0.92%
11-Mar-21,57799.50,"55,851.20","58,135.00","54,351.80",129.63K,3.49%
10-Mar-21,55851.90,"54,882.70","57,328.70","53,073.60",140.96K,1.77%
9-Mar-21,54879.00,"52,352.40","54,880.60","51,941.30",114.06K,4.91%
8-Mar-21,52311.00,"50,988.90","52,384.90","49,338.10",68.14K,2.61%
7-Mar-21,50982.30,"48,899.00","51,434.10","48,890.60",82.91K,4.35%
6-Mar-21,48855.60,"48,798.70","49,191.80","47,132.80",66.66K,0.13%
5-Mar-21,48792.50,"48,363.60","49,429.40","46,370.10",113.64K,0.75%
4-Mar-21,48428.00,"50,388.00","51,757.70","47,521.80",9.56K,-3.90%
3-Mar-21,50395.10,"48,422.20","52,567.90","48,159.20",44.93K,4.07%
2-Mar-21,48424.20,"49,595.60","50,191.90","47,100.60",102.10K,-2.36%
1-Mar-21,49595.50,"45,160.50","49,774.00","45,008.80",137.52K,9.81%
28-Feb-21,45164.00,"46,136.00","46,582.00","43,100.60",135.08K,-2.11%
27-Feb-21,46136.70,"46,333.10","48,335.10","45,059.40",98.75K,-0.45%
26-Feb-21,46345.60,"46,928.50","48,413.90","44,248.20",189.41K,-1.24%
25-Feb-21,46928.50,"49,695.90","52,013.80","46,773.70",83.22K,-5.57%
24-Feb-21,49697.50,"48,911.10","51,311.80","47,031.70",153.75K,1.61%
23-Feb-21,48911.20,"54,114.10","54,115.00","45,093.80",315.07K,-9.61%
22-Feb-21,54111.80,"57,437.60","57,480.80","48,353.80",244.95K,-5.78%
21-Feb-21,57433.80,"55,907.60","58,335.10","55,502.70",87.26K,2.70%
20-Feb-21,55923.70,"55,922.00","57,523.80","54,124.10",127.85K,0.03%
19-Feb-21,55906.60,"51,590.10","56,238.50","50,816.80",139.43K,8.38%
18-Feb-21,51582.20,"52,094.50","52,524.00","50,941.60",94.35K,-0.95%
17-Feb-21,52079.20,"49,161.30","52,577.70","49,018.10",140.03K,5.92%
16-Feb-21,49169.70,"47,934.20","50,515.80","47,044.40",141.37K,2.57%
15-Feb-21,47936.30,"48,611.10","48,936.50","45,786.10",123.18K,-1.45%
14-Feb-21,48643.40,"47,172.10","49,695.10","47,051.90",106.50K,3.13%
13-Feb-21,47168.70,"47,373.10","48,097.30","46,270.50",89.42K,-0.43%
12-Feb-21,47371.70,"47,995.00","48,927.40","46,218.60",133.73K,-1.29%
11-Feb-21,47990.70,"44,834.80","48,622.10","44,041.10",145.77K,7.04%
10-Feb-21,44836.00,"46,507.80","47,295.30","43,800.50",151.83K,-3.60%
9-Feb-21,46508.60,"46,396.40","48,143.50","45,104.70",193.87K,0.24%
8-Feb-21,46395.70,"38,853.60","46,596.40","38,057.00",248.47K,19.41%
7-Feb-21,38852.90,"39,228.90","39,691.70","37,381.60",125.37K,-1.03%
6-Feb-21,39256.60,"38,300.60","40,939.70","38,275.30",156.02K,2.50%
5-Feb-21,38297.60,"36,976.40","38,303.60","36,640.00",100.60K,3.56%
4-Feb-21,36982.10,"37,648.90","38,707.90","36,380.80",151.44K,-1.77%
3-Feb-21,37646.80,"35,486.90","37,646.80","35,401.50",131.03K,6.09%
2-Feb-21,35485.20,"33,514.00","35,976.10","33,462.40",120.85K,5.88%
1-Feb-21,33515.70,"33,106.80","34,685.60","32,324.90",126.32K,1.23%
31-Jan-21,33108.10,"34,281.60","34,348.30","32,189.90",101.92K,-3.43%
30-Jan-21,34283.10,"34,300.00","34,920.90","32,908.50",128.57K,-0.05%
29-Jan-21,34301.80,"33,381.70","38,546.00","31,953.30",297.73K,2.78%
28-Jan-21,33374.80,"30,408.90","33,790.80","29,911.90",167.39K,9.77%
27-Jan-21,30404.00,"32,499.60","32,545.40","29,290.40",194.35K,-6.46%
26-Jan-21,32502.10,"32,244.10","32,917.70","30,850.00",139.84K,0.77%
25-Jan-21,32252.30,"32,244.30","34,854.30","31,967.40",142.43K,0.03%
24-Jan-21,32241.30,"32,088.50","33,034.80","30,982.90",88.21K,0.47%
23-Jan-21,32088.90,"32,994.10","33,441.40","31,418.20",100.70K,-2.76%
22-Jan-21,33000.50,"30,838.70","33,821.20","28,871.20",243.09K,7.00%
21-Jan-21,30842.10,"35,472.30","35,591.10","30,101.80",253.27K,-13.06%
20-Jan-21,35476.30,"35,862.10","36,384.40","33,444.50",153.61K,-1.46%
19-Jan-21,36002.90,"36,630.60","37,821.00","36,001.40",79.11K,-1.67%
18-Jan-21,36613.20,"35,838.20","37,436.80","34,801.00",111.52K,2.16%
17-Jan-21,35839.60,"36,020.10","36,801.30","33,883.50",126.82K,-0.50%
16-Jan-21,36019.50,"36,751.80","37,931.70","35,408.40",137.02K,-2.24%
15-Jan-21,36845.80,"39,175.70","39,715.00","34,488.70",118.42K,-5.95%
14-Jan-21,39175.70,"37,383.40","40,054.30","36,772.10",172.40K,4.80%
13-Jan-21,37382.20,"34,061.20","37,764.60","32,451.90",209.93K,9.70%
12-Jan-21,34076.10,"35,426.00","36,598.70","32,572.70",241.93K,-4.13%
11-Jan-21,35544.30,"38,195.30","38,217.20","30,411.60",251.04K,-6.93%
10-Jan-21,38192.20,"40,149.70","41,362.40","35,141.60",215.78K,-4.88%
9-Jan-21,40151.90,"40,607.20","41,363.50","38,775.10",128.42K,-1.10%
8-Jan-21,40599.30,"39,466.40","41,921.70","36,613.40",251.29K,2.89%
7-Jan-21,39460.20,"36,798.50","40,340.90","36,361.20",249.60K,7.25%
6-Jan-21,36793.20,"33,999.30","36,934.80","33,408.30",227.56K,8.24%
5-Jan-21,33991.50,"32,015.40","34,414.70","30,010.50",202.13K,6.15%
4-Jan-21,32022.60,"33,016.60","33,587.50","28,204.50",255.27K,-2.84%
3-Jan-21,32958.90,"32,192.90","34,755.90","32,029.60",155.21K,2.38%
2-Jan-21,32193.30,"29,359.70","33,233.50","29,008.00",240.87K,9.65%
1-Jan-21,29359.90,"28,951.70","29,627.10","28,712.40",100.90K,1.42%
31-Dec-20,28949.40,"28,866.80","29,298.80","28,025.00",136.69K,0.28%
30-Dec-20,28868.70,"27,374.50","28,979.30","27,374.50",159.82K,5.45%
29-Dec-20,27376.00,"27,065.30","27,390.70","25,902.80",119.57K,1.18%
28-Dec-20,27057.80,"26,259.20","27,444.90","26,144.30",126.98K,3.03%
27-Dec-20,26261.30,"26,460.30","28,360.30","25,858.20",231.23K,-0.73%
26-Dec-20,26454.40,"24,714.70","26,826.00","24,515.10",155.77K,7.15%
25-Dec-20,24689.60,"23,728.70","24,778.90","23,445.30",2.40K,4.02%
24-Dec-20,23736.50,"23,253.20","23,783.70","22,737.30",104.59K,2.06%
23-Dec-20,23257.90,"23,820.80","24,063.70","22,694.70",178.47K,-2.37%
22-Dec-20,23823.20,"22,730.40","23,825.40","22,388.60",130.75K,4.82%
21-Dec-20,22728.50,"23,474.10","24,101.90","22,015.50",154.69K,-3.18%
20-Dec-20,23474.90,"23,843.60","24,280.90","23,098.90",114.09K,-1.55%
19-Dec-20,23844.00,"23,127.60","24,107.10","22,797.00",133.88K,3.10%
18-Dec-20,23127.90,"22,823.30","23,272.80","22,361.50",131.80K,1.33%
17-Dec-20,22825.40,"21,352.30","23,738.00","21,243.10",310.74K,6.90%
16-Dec-20,21352.20,"19,434.70","21,525.30","19,299.70",199.81K,9.87%
15-Dec-20,19434.90,"19,273.90","19,556.30","19,076.20",98.39K,0.84%
14-Dec-20,19273.80,"19,176.40","19,346.50","19,007.00",67.11K,0.51%
13-Dec-20,19176.80,"18,808.10","19,403.60","18,716.80",82.45K,1.96%
12-Dec-20,18808.90,"18,026.70","18,936.20","18,025.10",71.37K,4.36%
11-Dec-20,18023.60,"18,250.50","18,288.30","17,600.10",111.53K,-1.23%
10-Dec-20,18247.20,"18,546.10","18,551.80","17,926.80",85.31K,-1.61%
9-Dec-20,18546.00,"18,322.40","18,637.90","17,658.80",129.72K,1.20%
8-Dec-20,18326.60,"19,170.80","19,288.60","18,229.20",101.41K,-4.40%
7-Dec-20,19170.70,"19,368.40","19,424.60","18,908.80",61.98K,-1.08%
6-Dec-20,19379.90,"19,146.00","19,417.10","18,873.00",54.56K,1.22%
5-Dec-20,19146.50,"18,657.50","19,172.70","18,507.10",59.44K,2.62%
4-Dec-20,18658.10,"19,431.10","19,529.50","18,610.80",110.63K,-3.99%
3-Dec-20,19433.30,"19,219.80","19,596.60","18,883.70",99.97K,1.12%
2-Dec-20,19218.80,"18,767.90","19,335.50","18,346.70",91.92K,2.39%
1-Dec-20,18770.70,"19,697.80","19,897.40","18,257.00",208.72K,-4.71%
30-Nov-20,19698.10,"18,186.00","19,831.20","18,186.00",185.59K,8.32%
29-Nov-20,18185.50,"17,729.70","18,336.30","17,530.40",79.12K,2.57%
28-Nov-20,17730.70,"17,142.60","17,874.40","16,874.40",95.20K,3.52%
27-Nov-20,17127.10,"17,160.90","17,450.30","16,481.60",138.80K,-0.20%
26-Nov-20,17162.00,"18,721.90","18,894.90","16,235.20",312.07K,-8.34%
25-Nov-20,18723.00,"19,151.50","19,486.70","18,527.70",146.12K,-2.24%
24-Nov-20,19152.60,"18,394.60","19,416.60","18,074.80",180.79K,4.21%
23-Nov-20,18379.60,"18,428.10","18,756.80","18,016.00",127.35K,-0.18%
22-Nov-20,18412.90,"18,689.30","18,751.50","17,644.60",121.76K,-1.47%
21-Nov-20,18687.20,"18,673.80","18,966.00","18,397.50",108.91K,0.06%
20-Nov-20,18675.20,"17,805.50","18,811.00","17,758.40",134.42K,4.90%
19-Nov-20,17803.50,"17,775.10","18,166.00","17,380.10",135.94K,0.16%
18-Nov-20,17774.60,"17,662.30","18,466.10","17,258.90",233.43K,0.64%
17-Nov-20,17662.30,"16,715.80","17,845.40","16,562.00",175.87K,5.66%
16-Nov-20,16715.80,"15,954.10","16,880.70","15,870.70",118.09K,4.78%
15-Nov-20,15953.00,"16,074.70","16,158.10","15,782.30",58.43K,-0.73%
14-Nov-20,16071.00,"16,323.10","16,328.20","15,717.70",83.64K,-1.55%
13-Nov-20,16324.20,"16,293.00","16,474.10","15,973.40",113.75K,0.18%
12-Nov-20,16294.70,"15,695.80","16,342.70","15,483.50",165.54K,3.82%
11-Nov-20,15695.80,"15,303.10","15,953.90","15,281.00",119.07K,2.56%
10-Nov-20,15303.60,"15,328.00","15,465.30","15,096.50",93.36K,-0.15%
9-Nov-20,15327.20,"15,483.30","15,819.60","14,816.90",165.04K,-1.01%
8-Nov-20,15483.70,"14,826.60","15,648.30","14,720.70",94.99K,4.42%
7-Nov-20,14828.40,"15,578.20","15,754.40","14,385.10",160.73K,-4.81%
6-Nov-20,15577.90,"15,593.90","15,955.20","15,223.50",186.13K,-0.06%
5-Nov-20,15587.10,"14,145.60","15,739.90","14,099.70",227.49K,10.19%
4-Nov-20,14145.60,"14,023.00","14,238.80","13,544.40",140.80K,0.90%
3-Nov-20,14019.90,"13,560.50","14,054.00","13,294.60",108.17K,3.38%
2-Nov-20,13561.40,"13,759.70","13,828.40","13,214.20",97.76K,-1.44%
1-Nov-20,13759.40,"13,795.50","13,889.50","13,628.70",51.71K,-0.27%
31-Oct-20,13797.30,"13,560.20","14,065.40","13,441.70",102.75K,1.75%
30-Oct-20,13559.90,"13,457.00","13,667.90","13,134.50",108.77K,0.76%
29-Oct-20,13457.20,"13,278.30","13,640.00","12,982.90",111.23K,1.34%
28-Oct-20,13278.90,"13,658.30","13,851.70","12,907.60",144.18K,-2.77%
27-Oct-20,13657.80,"13,061.50","13,782.30","13,050.30",128.64K,4.56%
26-Oct-20,13061.60,"13,033.00","13,229.70","12,792.40",89.47K,0.23%
25-Oct-20,13032.20,"13,117.00","13,345.30","12,900.40",59.73K,-0.65%
24-Oct-20,13117.20,"12,933.60","13,161.50","12,876.40",51.20K,1.42%
23-Oct-20,12934.10,"12,972.70","13,025.50","12,738.90",73.94K,-0.31%
22-Oct-20,12974.60,"12,805.50","13,183.90","12,698.20",113.31K,1.30%
21-Oct-20,12808.70,"11,913.60","13,213.50","11,894.60",197.72K,7.51%
20-Oct-20,11913.50,"11,753.90","12,029.40","11,685.70",94.59K,1.36%
19-Oct-20,11753.40,"11,507.10","11,823.30","11,413.90",73.04K,2.14%
18-Oct-20,11506.90,"11,362.10","11,506.90","11,349.80",31.51K,1.27%
17-Oct-20,11362.10,"11,321.80","11,402.70","11,274.40",29.86K,0.35%
16-Oct-20,11322.00,"11,503.20","11,542.20","11,224.60",71.42K,-1.57%
15-Oct-20,11503.00,"11,421.40","11,590.90","11,276.70",70.84K,0.72%
14-Oct-20,11420.40,"11,424.40","11,541.00","11,293.50",59.12K,-0.03%
13-Oct-20,11423.80,"11,533.50","11,558.00","11,315.90",64.67K,-0.95%
12-Oct-20,11533.90,"11,370.80","11,715.90","11,227.40",84.02K,1.43%
11-Oct-20,11371.00,"11,295.60","11,439.40","11,277.60",41.06K,0.64%
10-Oct-20,11298.40,"11,053.50","11,475.00","11,053.10",65.81K,2.21%
9-Oct-20,11054.20,"10,923.50","11,103.00","10,836.90",70.95K,1.19%
8-Oct-20,10924.10,"10,670.70","10,948.60","10,549.60",79.78K,2.37%
7-Oct-20,10670.90,"10,601.00","10,680.10","10,553.30",49.27K,0.64%
6-Oct-20,10602.60,"10,790.20","10,800.30","10,530.80",69.07K,-1.73%
5-Oct-20,10789.50,"10,672.50","10,789.60","10,623.40",48.86K,1.09%
4-Oct-20,10672.90,"10,544.40","10,693.30","10,520.80",31.40K,1.22%
3-Oct-20,10544.20,"10,572.20","10,597.80","10,501.20",29.10K,-0.27%
2-Oct-20,10572.30,"10,619.60","10,662.90","10,387.60",77.94K,-0.45%
1-Oct-20,10620.50,"10,776.60","10,913.70","10,462.70",95.33K,-1.44%
30-Sep-20,10776.10,"10,843.40","10,847.70","10,667.60",55.55K,-0.60%
29-Sep-20,10840.90,"10,694.30","10,858.40","10,642.40",59.64K,1.38%
28-Sep-20,10693.20,"10,776.40","10,946.60","10,685.20",72.29K,-0.77%
27-Sep-20,10776.20,"10,727.90","10,799.20","10,602.70",40.92K,0.45%
26-Sep-20,10727.90,"10,688.90","10,793.30","10,650.20",37.85K,0.37%
25-Sep-20,10688.80,"10,739.90","10,756.00","10,558.90",71.43K,-0.47%
24-Sep-20,10739.40,"10,238.10","10,787.80","10,201.00",82.95K,4.90%
23-Sep-20,10237.30,"10,531.50","10,535.40","10,146.60",74.95K,-2.79%
22-Sep-20,10531.50,"10,419.40","10,570.70","10,361.70",63.52K,1.10%
21-Sep-20,10416.80,"10,919.90","10,987.20","10,328.50",109.85K,-4.62%
20-Sep-20,10921.50,"11,081.60","11,081.60","10,772.70",53.39K,-1.45%
19-Sep-20,11081.80,"10,933.00","11,177.10","10,890.70",51.63K,1.36%
18-Sep-20,10933.00,"10,941.30","11,029.70","10,818.70",63.48K,-0.08%
17-Sep-20,10941.30,"10,950.10","11,039.30","10,755.20",77.22K,-0.07%
16-Sep-20,10949.50,"10,785.20","11,093.30","10,669.20",94.94K,1.52%
15-Sep-20,10785.30,"10,675.20","10,931.80","10,627.80",91.70K,1.03%
14-Sep-20,10675.30,"10,332.70","10,744.30","10,264.50",96.64K,3.38%
13-Sep-20,10326.00,"10,441.70","10,579.60","10,219.40",66.12K,-1.11%
12-Sep-20,10441.90,"10,390.20","10,476.80","10,275.90",48.49K,0.50%
11-Sep-20,10390.20,"10,339.80","10,398.80","10,212.60",62.28K,0.49%
10-Sep-20,10339.70,"10,224.30","10,480.30","10,219.20",88.01K,1.13%
9-Sep-20,10224.60,"10,126.80","10,343.30","9,984.60",71.37K,0.97%
8-Sep-20,10126.60,"10,376.90","10,434.40","9,877.10",113.90K,-2.41%
7-Sep-20,10376.90,"10,296.40","10,400.90","9,887.00",12.40M,0.78%
6-Sep-20,10296.40,"10,092.20","10,337.70","10,004.70",12.12M,2.02%
5-Sep-20,10092.20,"10,472.30","10,558.70","9,897.80",14.72M,-3.63%
4-Sep-20,10472.50,"10,168.70","10,614.20","9,960.30",12.50M,2.99%
3-Sep-20,10168.80,"11,413.20","11,442.70","10,009.50",9.65M,-10.90%
2-Sep-20,11413.30,"11,914.40","11,947.50","11,244.90",20.26M,-4.21%
1-Sep-20,11914.90,"11,644.20","12,045.90","11,544.60",580.69K,2.32%
31-Aug-20,11644.20,"11,701.10","11,760.20","11,563.80",496.14K,-0.49%
30-Aug-20,11702.00,"11,468.10","11,704.20","11,462.60",409.36K,2.04%
29-Aug-20,11468.10,"11,527.80","11,576.80","11,433.50",389.85K,-0.51%
28-Aug-20,11527.40,"11,327.50","11,539.00","11,281.90",464.94K,1.77%
27-Aug-20,11327.40,"11,462.30","11,580.30","11,135.30",560.59K,-1.18%
26-Aug-20,11462.30,"11,324.90","11,533.60","11,254.60",513.06K,1.21%
25-Aug-20,11324.80,"11,752.90","11,766.90","11,131.00",594.07K,-3.65%
24-Aug-20,11753.50,"11,641.60","11,824.60","11,587.10",429.13K,0.96%
23-Aug-20,11641.60,"11,661.10","11,705.40","11,520.80",377.33K,-0.17%
22-Aug-20,11661.30,"11,529.20","11,677.00","11,382.10",433.98K,1.15%
21-Aug-20,11529.20,"11,856.90","11,877.40","11,495.60",506.38K,-2.76%
20-Aug-20,11856.90,"11,751.00","11,881.00","11,672.70",430.93K,0.91%
19-Aug-20,11750.20,"11,944.40","12,013.20","11,602.60",550.26K,-1.65%
18-Aug-20,11947.60,"12,283.00","12,381.40","11,842.00",606.79K,-2.73%
17-Aug-20,12282.60,"11,898.80","12,444.10","11,764.00",628.41K,3.22%
16-Aug-20,11899.00,"11,845.50","11,922.50","11,688.90",410.81K,0.45%
15-Aug-20,11845.30,"11,751.10","11,964.00","11,711.50",499.10K,0.80%
14-Aug-20,11750.80,"11,771.10","11,835.50","11,651.50",435.44K,-0.17%
13-Aug-20,11770.90,"11,557.20","11,772.90","11,298.40",545.67K,1.85%
12-Aug-20,11557.20,"11,390.40","11,605.40","11,190.60",549.59K,1.46%
11-Aug-20,11390.40,"11,889.20","11,931.80","11,146.70",615.90K,-4.19%
10-Aug-20,11889.20,"11,681.10","12,041.10","11,546.90",564.11K,1.78%
9-Aug-20,11681.20,"11,764.40","11,792.80","11,527.50",303.00K,-0.71%
8-Aug-20,11764.30,"11,591.60","11,805.50","11,533.50",317.06K,1.49%
7-Aug-20,11592.00,"11,757.10","11,901.80","11,352.40",517.00K,-1.40%
6-Aug-20,11757.10,"11,735.00","11,898.40","11,563.00",554.85K,0.19%
5-Aug-20,11735.10,"11,184.80","11,771.50","11,114.50",570.83K,4.92%
4-Aug-20,11184.70,"11,223.80","11,407.80","11,043.00",485.79K,-0.35%
3-Aug-20,11224.40,"11,066.90","11,461.10","10,981.60",470.24K,1.42%
2-Aug-20,11066.80,"11,802.60","12,061.10","10,730.70",647.95K,-6.24%
1-Aug-20,11803.10,"11,333.20","11,847.70","11,226.10",611.47K,4.14%
31-Jul-20,11333.40,"11,096.50","11,434.80","10,964.60",530.95K,2.14%
30-Jul-20,11096.20,"11,105.80","11,164.40","10,861.60",501.14K,-0.09%
29-Jul-20,11105.90,"10,908.40","11,336.50","10,771.80",576.83K,1.81%
28-Jul-20,10908.50,"10,961.10","11,046.10","10,873.60",658.37K,-1.04%
27-Jul-20,11022.80,"9,932.70","11,367.00","9,894.60",908.99K,10.98%
26-Jul-20,9932.50,"9,690.00","10,086.60","9,645.90",415.07K,2.35%
25-Jul-20,9704.10,"9,546.70","9,729.30","9,536.20",306.29K,1.65%
24-Jul-20,9546.40,"9,599.20","9,626.20","9,480.50",359.16K,-0.55%
23-Jul-20,9599.60,"9,513.60","9,646.50","9,451.10",425.66K,0.90%
22-Jul-20,9513.70,"9,387.40","9,523.10","9,296.00",386.00K,1.35%
21-Jul-20,9387.30,"9,162.30","9,426.90","9,155.10",458.99K,2.46%
20-Jul-20,9162.40,"9,208.10","9,218.40","9,139.90",312.98K,-0.50%
19-Jul-20,9208.00,"9,170.10","9,224.80","9,106.40",265.25K,0.41%
18-Jul-20,9170.20,"9,155.80","9,198.80","9,126.70",276.40K,0.16%
17-Jul-20,9155.80,"9,135.40","9,181.90","9,091.50",310.92K,0.22%
16-Jul-20,9135.30,"9,198.70","9,224.20","9,052.00",429.04K,-0.69%
15-Jul-20,9198.70,"9,253.60","9,270.20","9,168.70",429.84K,-0.59%
14-Jul-20,9253.40,"9,243.10","9,274.80","9,135.70",453.83K,0.11%
13-Jul-20,9243.60,"9,300.50","9,329.60","9,207.60",456.87K,-0.62%
12-Jul-20,9300.80,"9,234.20","9,337.80","9,170.40",366.88K,0.73%
11-Jul-20,9233.30,"9,285.80","9,295.50","9,184.20",353.92K,-0.56%
10-Jul-20,9285.10,"9,239.00","9,309.80","9,131.90",418.47K,0.53%
9-Jul-20,9235.70,"9,430.10","9,434.50","9,176.00",444.27K,-2.06%
8-Jul-20,9429.90,"9,256.30","9,458.30","9,233.10",509.94K,1.88%
7-Jul-20,9256.00,"9,338.80","9,371.20","9,209.30",420.55K,-0.89%
6-Jul-20,9339.00,"9,080.40","9,363.00","9,063.20",510.27K,2.84%
5-Jul-20,9081.00,"9,134.30","9,149.60","8,932.10",314.10K,-0.58%
4-Jul-20,9134.40,"9,067.10","9,182.30","9,049.60",261.25K,0.74%
3-Jul-20,9067.10,"9,085.00","9,120.40","9,050.90",333.88K,-0.20%
2-Jul-20,9085.10,"9,229.90","9,259.70","8,962.10",483.10K,-1.57%
1-Jul-20,9229.90,"9,135.90","9,289.00","9,101.10",366.78K,1.03%
30-Jun-20,9135.40,"9,186.00","9,199.80","9,075.30",381.73K,-0.54%
29-Jun-20,9185.40,"9,122.80","9,229.10","9,033.60",401.12K,0.67%
28-Jun-20,9124.00,"9,008.40","9,185.50","8,950.20",329.01K,1.28%
27-Jun-20,9008.30,"9,160.50","9,190.50","8,865.30",441.93K,-1.66%
26-Jun-20,9160.00,"9,247.50","9,296.50","9,060.10",489.84K,-0.95%
25-Jun-20,9247.50,"9,300.80","9,327.30","9,022.60",524.45K,-0.59%
24-Jun-20,9302.00,"9,624.60","9,667.40","9,223.00",515.78K,-3.35%
23-Jun-20,9624.60,"9,683.90","9,715.60","9,581.80",375.49K,-0.61%
22-Jun-20,9683.70,"9,296.50","9,751.90","9,285.80",523.32K,4.17%
21-Jun-20,9296.40,"9,358.80","9,411.20","9,288.50",335.99K,-0.67%
20-Jun-20,9358.80,"9,314.00","9,394.50","9,199.80",383.44K,0.48%
19-Jun-20,9314.00,"9,390.30","9,424.00","9,249.60",478.49K,-0.79%
18-Jun-20,9388.10,"9,464.60","9,480.40","9,289.30",391.67K,-0.81%
17-Jun-20,9464.60,"9,523.60","9,543.60","9,258.20",446.45K,-0.62%
16-Jun-20,9523.50,"9,425.60","9,577.10","9,379.30",545.47K,1.04%
15-Jun-20,9425.40,"9,345.50","9,489.70","8,925.60",750.90K,0.86%
14-Jun-20,9345.30,"9,470.70","9,474.70","9,264.40",311.27K,-1.33%
13-Jun-20,9471.30,"9,466.50","9,484.90","9,369.90",364.97K,0.05%
12-Jun-20,9466.60,"9,283.70","9,547.50","9,249.40",529.28K,1.97%
11-Jun-20,9283.20,"9,878.90","9,945.20","9,139.10",919.30K,-6.03%
10-Jun-20,9878.80,"9,768.80","9,970.90","9,710.70",533.55K,1.13%
9-Jun-20,9768.80,"9,777.70","9,857.20","9,616.60",479.55K,-0.09%
8-Jun-20,9777.90,"9,743.40","9,788.20","9,662.30",431.04K,0.36%
7-Jun-20,9742.60,"9,669.60","9,791.80","9,417.40",549.20K,0.76%
6-Jun-20,9669.60,"9,630.80","9,733.10","9,549.50",370.85K,0.40%
5-Jun-20,9631.20,"9,794.00","9,846.10","9,628.70",527.05K,-1.67%
4-Jun-20,9794.40,"9,667.20","9,864.40","9,490.90",593.66K,1.32%
3-Jun-20,9667.20,"9,527.00","9,667.20","9,421.70",558.12K,1.47%
2-Jun-20,9527.60,"10,190.70","10,207.30","9,347.30",1.06M,-6.49%
1-Jun-20,10189.30,"9,454.50","10,301.80","9,429.70",796.68K,7.77%
31-May-20,9454.80,"9,692.90","9,695.60","9,406.20",645.27K,-2.45%
30-May-20,9692.50,"9,424.80","9,729.90","9,352.70",720.62K,2.84%
29-May-20,9424.80,"9,573.40","9,596.50","9,358.10",814.33K,-1.54%
28-May-20,9572.20,"9,199.80","9,610.80","9,119.20",948.86K,4.06%
27-May-20,9199.10,"8,842.30","9,210.90","8,818.60",810.89K,4.03%
26-May-20,8842.50,"8,897.70","8,994.60","8,713.90",784.92K,-0.63%
25-May-20,8898.20,"8,728.00","8,959.50","8,666.10",941.89K,1.95%
24-May-20,8728.20,"9,177.90","9,292.00","8,724.10",1.11M,-4.89%
23-May-20,9177.00,"9,169.80","9,303.20","9,098.90",812.56K,0.08%
22-May-20,9169.70,"9,058.20","9,253.50","8,952.10",914.59K,1.22%
21-May-20,9059.00,"9,511.60","9,567.10","8,833.60",1.41M,-4.76%
20-May-20,9512.30,"9,773.00","9,829.30","9,368.40",1.15M,-2.67%
19-May-20,9773.30,"9,730.80","9,883.90","9,498.70",1.16M,0.44%
18-May-20,9730.70,"9,678.40","9,930.20","9,524.40",1.18M,0.55%
17-May-20,9677.70,"9,376.60","9,866.00","9,327.80",1.18M,3.18%
16-May-20,9379.50,"9,318.10","9,579.00","9,233.00",1.10M,0.66%
15-May-20,9318.00,"9,778.60","9,819.60","9,223.20",1.56M,-4.71%
14-May-20,9778.40,"9,298.70","9,887.50","9,265.80",1.77M,5.16%
13-May-20,9298.70,"8,813.90","9,384.60","8,799.10",1.50M,5.50%
12-May-20,8813.80,"8,569.80","8,964.50","8,542.80",1.35M,2.73%
11-May-20,8579.80,"8,737.60","9,129.60","8,235.60",2.29M,-1.82%
10-May-20,8738.80,"9,553.90","9,569.40","8,259.30",2.47M,-8.54%
9-May-20,9554.60,"9,806.00","9,910.50","9,533.60",1.49M,-2.57%
8-May-20,9806.20,"9,980.10","10,018.20","9,731.40",1.42M,-1.74%
7-May-20,9979.80,"9,152.70","10,033.00","9,064.80",1.91M,9.05%
6-May-20,9151.40,"9,000.60","9,373.70","8,923.60",1.62M,1.67%
5-May-20,9001.00,"8,874.20","9,078.70","8,800.40",1.05M,1.42%
4-May-20,8874.70,"8,885.50","8,945.50","8,553.20",1.12M,-0.12%
3-May-20,8885.50,"8,966.20","9,169.90","8,742.20",1.15M,-0.90%
2-May-20,8966.30,"8,821.60","8,986.20","8,771.30",890.34K,1.64%
1-May-20,8821.60,"8,628.60","9,040.30","8,621.00",1.11M,2.23%
30-Apr-20,8629.00,"8,770.60","9,437.50","8,425.50",2.04M,-1.62%
29-Apr-20,8770.90,"7,746.70","8,918.50","7,729.70",1.83M,13.22%
28-Apr-20,7746.90,"7,766.00","7,770.10","7,655.30",808.09K,-0.25%
27-Apr-20,7766.00,"7,679.40","7,768.50","7,637.70",980.50K,1.13%
26-Apr-20,7678.90,"7,540.40","7,679.40","7,520.50",921.59K,1.84%
25-Apr-20,7540.40,"7,503.90","7,684.60","7,451.00",861.93K,0.49%
24-Apr-20,7503.80,"7,491.30","7,583.50","7,423.50",951.95K,0.20%
23-Apr-20,7488.50,"7,112.80","7,655.40","7,036.50",1.34M,5.28%
22-Apr-20,7112.90,"6,842.50","7,137.40","6,821.80",914.18K,3.95%
21-Apr-20,6842.50,"6,833.40","6,919.30","6,774.30",892.57K,0.13%
20-Apr-20,6833.50,"7,122.90","7,207.50","6,771.20",1.26M,-4.06%
19-Apr-20,7122.90,"7,230.90","7,238.00","7,079.10",5.93M,-1.49%
18-Apr-20,7230.80,"7,035.90","7,259.40","7,031.50",796.45K,2.77%
17-Apr-20,7035.80,"7,085.50","7,142.80","7,005.80",810.10K,-0.70%
16-Apr-20,7085.60,"6,629.10","7,159.70","6,520.50",1.54M,6.89%
15-Apr-20,6629.10,"6,851.30","6,929.50","6,615.90",1.00M,-3.24%
14-Apr-20,6850.90,"6,841.80","6,970.80","6,768.60",999.53K,0.14%
13-Apr-20,6841.30,"6,918.10","6,920.30","6,618.50",1.25M,-1.10%
12-Apr-20,6917.60,"6,867.90","7,158.80","6,785.10",1.10M,0.73%
11-Apr-20,6867.80,"6,862.70","6,931.40","6,765.10",845.58K,0.07%
10-Apr-20,6863.10,"7,289.00","7,294.40","6,756.10",1.37M,-5.84%
9-Apr-20,7289.00,"7,361.10","7,361.10","7,140.30",963.55K,-0.98%
8-Apr-20,7361.20,"7,185.60","7,396.10","7,153.10",983.94K,2.45%
7-Apr-20,7185.20,"7,332.30","7,440.30","7,101.70",1.32M,-2.01%
6-Apr-20,7332.30,"6,772.80","7,335.00","6,770.10",1.53M,8.26%
5-Apr-20,6772.70,"6,857.50","6,889.40","6,686.00",842.33K,-1.23%
4-Apr-20,6857.40,"6,735.90","6,958.60","6,679.10",1.05M,1.80%
3-Apr-20,6735.90,"6,799.90","7,026.30","6,623.60",1.35M,-0.95%
2-Apr-20,6800.50,"6,638.80","7,182.70","6,567.90",1.74M,2.44%
1-Apr-20,6638.50,"6,412.40","6,661.30","6,157.40",1.40M,3.52%
31-Mar-20,6412.50,"6,391.10","6,513.10","6,346.30",1.05M,0.34%
30-Mar-20,6391.00,"5,890.40","6,576.50","5,872.50",1.43M,8.50%
29-Mar-20,5890.40,"6,233.20","6,258.80","5,889.30",916.17K,-5.51%
28-Mar-20,6233.70,"6,373.40","6,374.30","6,046.50",1.26M,-2.19%
27-Mar-20,6373.40,"6,725.50","6,813.70","6,322.30",1.16M,-5.23%
26-Mar-20,6725.10,"6,677.90","6,772.90","6,541.70",1.18M,0.69%
25-Mar-20,6678.90,"6,744.80","6,930.20","6,474.60",1.52M,-0.97%
24-Mar-20,6744.60,"6,468.80","6,814.20","6,380.80",1.73M,4.26%
23-Mar-20,6468.90,"5,822.00","6,564.70","5,710.80",1.88M,11.11%
22-Mar-20,5822.10,"6,186.90","6,394.40","5,771.20",1.48M,-5.89%
21-Mar-20,6186.20,"6,205.60","6,438.30","5,887.00",1.64M,-0.31%
20-Mar-20,6205.30,"6,171.60","6,858.10","5,748.20",2.22M,0.54%
19-Mar-20,6172.00,"5,359.20","6,379.50","5,256.00",2.18M,15.12%
18-Mar-20,5361.40,"5,260.70","5,373.10","5,020.90",1.80M,1.91%
17-Mar-20,5261.10,"5,030.20","5,432.80","4,946.50",1.89M,4.59%
16-Mar-20,5030.00,"5,366.40","5,369.30","4,477.70",2.55M,-6.27%
15-Mar-20,5366.30,"5,182.90","5,863.30","5,120.60",1.61M,3.54%
14-Mar-20,5182.70,"5,589.40","5,634.90","5,072.20",1.69M,-7.19%
13-Mar-20,5584.30,"4,815.20","5,934.30","3,869.50",4.17M,15.71%
12-Mar-20,4826.00,"7,935.20","7,963.10","4,546.60",3.22M,-39.18%
11-Mar-20,7935.10,"7,892.10","7,976.50","7,606.00",1.10M,0.56%
10-Mar-20,7891.20,"7,933.00","8,145.50","7,740.20",1.20M,-0.53%
9-Mar-20,7933.00,"8,035.80","8,158.80","7,648.70",1.54M,-1.26%
8-Mar-20,8034.10,"8,887.80","8,888.00","8,015.30",1.11M,-9.61%
7-Mar-20,8887.80,"9,134.20","9,180.80","8,848.70",750.65K,-2.70%
6-Mar-20,9134.80,"9,060.60","9,165.20","9,004.90",1.04M,0.82%
5-Mar-20,9060.30,"8,757.90","9,147.30","8,751.50",950.76K,3.45%
4-Mar-20,8757.90,"8,761.30","8,840.30","8,679.70",759.69K,-0.04%
3-Mar-20,8761.40,"8,906.10","8,911.70","8,669.30",1.01M,-1.61%
2-Mar-20,8904.80,"8,537.50","8,961.80","8,503.10",1.02M,4.27%
1-Mar-20,8540.00,"8,543.80","8,737.20","8,437.20",784.05K,-0.04%
29-Feb-20,8543.70,"8,697.10","8,793.70","8,539.80",683.44K,-1.77%
28-Feb-20,8697.50,"8,820.10","8,898.70","8,451.90",1.08M,-1.37%
27-Feb-20,8818.60,"8,800.10","8,968.30","8,538.50",1.13M,0.21%
26-Feb-20,8800.30,"9,317.10","9,368.10","8,672.00",1.32M,-5.55%
25-Feb-20,9317.20,"9,662.60","9,672.30","9,269.80",937.97K,-3.57%
24-Feb-20,9662.70,"9,943.20","9,981.00","9,507.00",980.00K,-2.82%
23-Feb-20,9942.70,"9,655.60","9,965.60","9,653.40",775.88K,2.97%
22-Feb-20,9655.70,"9,684.50","9,706.50","9,569.80",589.88K,-0.30%
21-Feb-20,9684.50,"9,602.20","9,747.10","9,574.50",716.61K,0.85%
20-Feb-20,9602.40,"9,611.90","9,681.40","9,448.90",870.80K,-0.07%
19-Feb-20,9609.40,"10,158.60","10,230.90","9,424.30",905.95K,-5.40%
18-Feb-20,10158.40,"9,701.50","10,230.10","9,601.60",945.91K,4.71%
17-Feb-20,9701.40,"9,931.70","9,951.50","9,468.90",961.88K,-2.32%
16-Feb-20,9932.30,"9,907.40","10,056.40","9,654.90",808.91K,0.25%
15-Feb-20,9907.70,"10,336.00","10,369.80","9,831.70",808.81K,-4.12%
14-Feb-20,10333.00,"10,235.50","10,372.40","10,125.20",732.51K,0.96%
13-Feb-20,10235.10,"10,321.90","10,482.60","10,116.90",940.30K,-0.80%
12-Feb-20,10317.70,"10,229.30","10,435.60","10,229.30",803.25K,0.86%
11-Feb-20,10229.50,"9,854.00","10,314.10","9,725.10",791.28K,3.81%
10-Feb-20,9854.10,"10,151.50","10,181.70","9,774.80",781.22K,-2.93%
9-Feb-20,10151.50,"9,895.40","10,157.10","9,882.70",617.35K,2.59%
8-Feb-20,9895.50,"9,817.30","9,931.20","9,673.20",551.31K,0.78%
7-Feb-20,9818.60,"9,771.90","9,872.50","9,738.70",608.96K,0.48%
6-Feb-20,9772.00,"9,611.80","9,854.90","9,536.10",778.67K,1.67%
5-Feb-20,9611.80,"9,194.10","9,726.80","9,179.90",771.46K,4.54%
4-Feb-20,9193.90,"9,296.50","9,347.50","9,193.90",651.68K,-1.10%
3-Feb-20,9296.60,"9,334.60","9,582.80","9,243.10",701.39K,-0.41%
2-Feb-20,9334.90,"9,381.50","9,465.40","9,183.10",683.37K,-0.50%
1-Feb-20,9381.60,"9,349.30","9,458.80","9,301.50",458.42K,0.35%
31-Jan-20,9349.10,"9,508.30","9,525.00","9,222.30",633.37K,-1.66%
30-Jan-20,9507.30,"9,299.10","9,569.00","9,209.20",765.21K,2.24%
29-Jan-20,9298.90,"9,377.30","9,428.70","9,250.90",749.88K,-0.84%
28-Jan-20,9377.30,"8,866.60","9,389.50","8,866.60",954.20K,5.76%
27-Jan-20,8866.60,"8,608.10","8,983.10","8,585.60",706.45K,3.01%
26-Jan-20,8607.80,"8,341.60","8,607.80","8,304.90",468.34K,3.19%
25-Jan-20,8341.60,"8,439.90","8,447.60","8,277.20",444.00K,-1.17%
24-Jan-20,8439.90,"8,404.90","8,522.00","8,242.60",617.02K,0.41%
23-Jan-20,8405.10,"8,678.50","8,687.30","8,309.60",722.67K,-3.15%
22-Jan-20,8678.50,"8,733.00","8,805.40","8,610.80",509.06K,-0.62%
21-Jan-20,8732.60,"8,642.00","8,770.30","8,524.00",540.20K,1.05%
20-Jan-20,8641.90,"8,705.70","8,740.10","8,539.20",599.06K,-0.74%
19-Jan-20,8706.20,"8,916.30","9,183.70","8,552.80",975.01K,-2.36%
18-Jan-20,8916.30,"8,913.00","8,982.30","8,814.60",627.74K,0.04%
17-Jan-20,8913.10,"8,726.70","9,005.10","8,675.90",794.11K,2.13%
16-Jan-20,8726.90,"8,818.10","8,850.00","8,605.80",748.32K,-1.04%
15-Jan-20,8818.30,"8,827.90","8,904.00","8,615.50",1.17M,-0.12%
14-Jan-20,8829.20,"8,111.20","8,898.70","8,111.20",1.48M,8.85%
13-Jan-20,8111.40,"8,188.30","8,196.70","8,068.40",610.66K,-0.93%
12-Jan-20,8187.60,"8,023.30","8,189.90","7,973.10",595.22K,2.04%
11-Jan-20,8024.10,"8,187.80","8,262.90","8,008.40",776.75K,-1.99%
10-Jan-20,8187.10,"7,842.50","8,187.40","7,697.70",1.05M,4.40%
9-Jan-20,7842.40,"8,060.00","8,065.90","7,779.20",786.50K,-2.70%
8-Jan-20,8059.60,"8,154.20","8,436.40","7,900.80",1.19M,-1.18%
7-Jan-20,8155.70,"7,759.10","8,182.00","7,754.10",1.01M,5.11%
6-Jan-20,7759.10,"7,372.60","7,783.10","7,366.70",786.75K,5.24%
5-Jan-20,7372.50,"7,376.80","7,501.00","7,345.60",628.14K,-0.06%
4-Jan-20,7376.80,"7,345.10","7,433.10","7,291.40",523.91K,0.46%
3-Jan-20,7343.10,"6,967.10","7,402.90","6,884.10",936.29K,5.40%
2-Jan-20,6967.00,"7,199.70","7,209.60","6,901.40",632.78K,-3.23%
1-Jan-20,7199.80,"7,196.40","7,259.40","7,180.00",420.28K,0.05%
31-Dec-19,7196.40,"7,261.50","7,331.00","7,167.40",586.60K,-0.90%
30-Dec-19,7261.80,"7,397.50","7,420.90","7,244.10",606.11K,-1.84%
29-Dec-19,7397.50,"7,321.60","7,518.90","7,303.00",611.69K,1.04%
28-Dec-19,7321.50,"7,261.90","7,375.90","7,256.50",610.96K,0.82%
27-Dec-19,7261.70,"7,210.80","7,293.80","7,128.50",718.07K,0.70%
26-Dec-19,7210.90,"7,225.00","7,414.30","7,177.30",795.09K,-0.19%
25-Dec-19,7224.80,"7,268.30","7,542.40","7,150.90",625.41K,-0.60%
24-Dec-19,7268.30,"7,322.40","7,433.20","7,185.70",785.54K,-0.74%
23-Dec-19,7322.80,"7,496.20","7,684.00","7,276.20",952.16K,-2.31%
22-Dec-19,7495.80,"7,156.30","7,501.10","7,142.00",677.94K,4.74%
21-Dec-19,7156.20,"7,196.40","7,197.60","7,129.60",468.74K,-0.56%
20-Dec-19,7196.40,"7,165.50","7,218.40","7,107.70",627.04K,0.43%
19-Dec-19,7165.50,"7,276.40","7,354.00","7,039.30",778.72K,-1.52%
18-Dec-19,7276.00,"6,613.50","7,387.70","6,462.20",1.14M,10.02%
17-Dec-19,6613.30,"6,903.50","6,943.50","6,575.00",894.55K,-4.20%
16-Dec-19,6903.50,"7,128.50","7,153.10","6,864.60",689.56K,-3.16%
15-Dec-19,7128.50,"7,080.80","7,175.80","7,033.80",492.58K,0.67%
14-Dec-19,7080.80,"7,255.20","7,267.40","7,043.30",524.56K,-2.40%
13-Dec-19,7255.20,"7,208.40","7,288.00","7,200.30",503.49K,0.65%
12-Dec-19,7208.00,"7,208.00","7,272.40","7,124.60",611.80K,0.00%
11-Dec-19,7208.00,"7,235.80","7,284.40","7,168.80",518.40K,-0.38%
10-Dec-19,7235.70,"7,356.20","7,400.30","7,192.10",609.50K,-1.63%
9-Dec-19,7355.80,"7,524.80","7,626.00","7,321.60",648.66K,-2.24%
8-Dec-19,7524.40,"7,510.80","7,576.40","7,416.70",499.04K,0.18%
7-Dec-19,7510.90,"7,530.40","7,595.70","7,489.60",557.14K,-0.26%
6-Dec-19,7530.80,"7,399.20","7,552.10","7,329.80",706.10K,1.78%
5-Dec-19,7399.20,"7,204.60","7,476.30","7,184.00",780.78K,2.70%
4-Dec-19,7204.40,"7,291.90","7,702.20","7,113.60",971.75K,-1.20%
3-Dec-19,7291.80,"7,298.10","7,389.40","7,227.10",548.77K,-0.09%
2-Dec-19,7298.20,"7,395.90","7,433.80","7,173.60",687.78K,-1.33%
1-Dec-19,7396.40,"7,546.50","7,546.50","7,244.40",777.00K,-1.99%
30-Nov-19,7546.60,"7,742.70","7,787.70","7,472.70",650.60K,-2.53%
29-Nov-19,7742.70,"7,426.60","7,825.30","7,412.30",766.71K,4.26%
28-Nov-19,7426.70,"7,510.60","7,639.50","7,380.60",737.58K,-1.12%
27-Nov-19,7510.60,"7,162.80","7,636.90","6,875.40",996.49K,4.86%
26-Nov-19,7162.80,"7,115.50","7,329.50","7,045.10",844.27K,0.66%
25-Nov-19,7115.60,"6,924.70","7,352.80","6,534.80",1.29M,2.76%
24-Nov-19,6924.70,"7,325.00","7,344.10","6,894.90",904.50K,-5.45%
23-Nov-19,7324.10,"7,271.60","7,342.50","7,093.70",783.18K,0.71%
22-Nov-19,7272.50,"7,627.90","7,700.90","6,818.50",1.41M,-4.66%
21-Nov-19,7627.90,"8,099.40","8,129.60","7,519.70",891.50K,-5.82%
20-Nov-19,8099.30,"8,145.70","8,223.00","8,074.20",607.27K,-0.57%
19-Nov-19,8145.70,"8,207.70","8,245.60","8,032.80",654.27K,-0.76%
18-Nov-19,8208.40,"8,510.30","8,516.30","8,110.40",692.60K,-3.54%
17-Nov-19,8509.80,"8,497.40","8,631.70","8,413.00",531.22K,0.15%
16-Nov-19,8497.30,"8,476.20","8,532.80","8,450.70",471.16K,0.25%
15-Nov-19,8476.30,"8,660.80","8,761.80","8,437.10",653.71K,-2.13%
14-Nov-19,8661.20,"8,782.90","8,799.80","8,615.80",515.43K,-1.39%
13-Nov-19,8783.10,"8,813.20","8,829.70","8,721.10",454.33K,-0.33%
12-Nov-19,8812.60,"8,737.40","8,841.20","8,615.70",575.16K,0.87%
11-Nov-19,8736.90,"9,036.90","9,066.40","8,649.40",601.16K,-3.32%
10-Nov-19,9036.80,"8,804.70","9,092.90","8,763.50",581.57K,2.64%
9-Nov-19,8804.50,"8,778.10","8,877.50","8,746.90",512.02K,0.30%
8-Nov-19,8778.20,"9,223.60","9,254.80","8,722.40",791.79K,-4.83%
7-Nov-19,9223.50,"9,339.20","9,367.00","9,130.00",603.54K,-1.24%
6-Nov-19,9338.90,"9,311.20","9,424.60","9,262.70",578.03K,0.30%
5-Nov-19,9310.80,"9,396.10","9,452.70","9,193.90",653.42K,-0.91%
4-Nov-19,9396.40,"9,198.70","9,500.40","9,134.10",681.01K,2.15%
3-Nov-19,9198.30,"9,300.50","9,359.10","9,095.00",536.56K,-1.10%
2-Nov-19,9300.60,"9,230.30","9,356.70","9,201.20",570.74K,0.76%
1-Nov-19,9230.10,"9,153.10","9,270.40","9,057.20",689.65K,0.85%
31-Oct-19,9152.60,"9,157.90","9,378.90","8,959.60",798.93K,-0.06%
30-Oct-19,9157.90,"9,411.30","9,411.30","9,018.40",789.73K,-2.69%
29-Oct-19,9411.30,"9,206.50","9,531.30","9,125.30",918.48K,2.22%
28-Oct-19,9207.20,"9,530.10","9,866.90","9,202.50",1.04M,-3.38%
27-Oct-19,9529.60,"9,230.60","9,773.20","9,081.00",1.16M,3.24%
26-Oct-19,9230.60,"8,658.40","10,540.00","8,061.80",1.78M,6.61%
25-Oct-19,8658.30,"7,422.80","8,697.70","7,404.90",1.18M,16.65%
24-Oct-19,7422.70,"7,476.80","7,501.50","7,366.30",586.49K,-0.73%
23-Oct-19,7477.00,"8,031.00","8,055.00","7,329.20",892.08K,-6.90%
22-Oct-19,8031.40,"8,207.40","8,289.10","8,017.70",570.39K,-2.15%
21-Oct-19,8208.20,"8,224.10","8,315.30","8,155.70",489.40K,-0.18%
20-Oct-19,8223.40,"7,957.40","8,288.50","7,889.60",513.91K,3.34%
19-Oct-19,7957.30,"7,948.30","8,060.20","7,892.40",428.83K,0.11%
18-Oct-19,7948.50,"8,073.30","8,116.40","7,842.00",505.79K,-1.55%
17-Oct-19,8073.30,"8,000.40","8,118.20","7,944.40",444.95K,0.91%
16-Oct-19,8000.40,"8,167.10","8,185.90","7,929.80",538.92K,-2.04%
15-Oct-19,8167.20,"8,353.40","8,400.20","8,139.50",469.73K,-2.23%
14-Oct-19,8353.30,"8,281.30","8,374.30","8,222.20",505.02K,0.87%
13-Oct-19,8281.50,"8,304.30","8,450.20","8,190.60",419.87K,-0.28%
12-Oct-19,8304.40,"8,267.60","8,394.80","8,260.90",424.02K,0.44%
11-Oct-19,8267.80,"8,562.20","8,751.10","8,249.70",667.86K,-3.44%
10-Oct-19,8562.30,"8,566.80","8,638.50","8,438.70",511.46K,-0.05%
9-Oct-19,8566.70,"8,180.10","8,655.90","8,122.70",636.43K,4.69%
8-Oct-19,8182.90,"8,198.50","8,323.10","8,118.10",469.04K,-0.19%
7-Oct-19,8198.60,"7,882.60","8,293.50","7,797.00",604.74K,4.02%
6-Oct-19,7881.90,"8,127.30","8,145.50","7,834.90",448.80K,-3.02%
5-Oct-19,8127.30,"8,148.00","8,185.10","8,030.60",360.92K,-0.25%
4-Oct-19,8148.10,"8,227.60","8,233.60","8,041.40",416.92K,-0.96%
3-Oct-19,8226.90,"8,363.60","8,391.70","8,090.10",460.97K,-1.64%
2-Oct-19,8364.10,"8,302.70","8,374.00","8,167.70",405.86K,0.74%
1-Oct-19,8302.70,"8,285.00","8,486.20","8,187.90",533.95K,0.22%
30-Sep-19,8284.30,"8,048.90","8,318.50","7,749.00",600.26K,2.92%
29-Sep-19,8049.10,"8,208.00","8,226.80","7,922.10",418.48K,-1.94%
28-Sep-19,8208.50,"8,184.50","8,297.20","8,031.10",457.79K,0.29%
27-Sep-19,8184.90,"8,063.80","8,257.40","7,882.10",561.40K,1.50%
26-Sep-19,8063.80,"8,432.50","8,463.10","7,773.60",731.03K,-4.37%
25-Sep-19,8432.40,"8,512.30","8,729.80","8,245.10",696.11K,-0.96%
24-Sep-19,8513.90,"9,702.70","9,793.80","8,069.40",933.16K,-12.25%
23-Sep-19,9702.20,"10,031.30","10,048.80","9,656.30",431.10K,-3.28%
22-Sep-19,10031.60,"9,993.00","10,075.00","9,870.90",337.06K,0.39%
21-Sep-19,9993.00,"10,172.80","10,177.90","9,939.80",326.17K,-1.77%
20-Sep-19,10172.70,"10,251.50","10,279.50","10,088.60",362.07K,-0.76%
19-Sep-19,10250.50,"10,164.60","10,297.60","9,707.60",542.25K,0.84%
18-Sep-19,10164.70,"10,195.70","10,257.50","10,119.30",318.82K,-0.30%
17-Sep-19,10195.70,"10,254.60","10,273.60","10,153.50",321.64K,-0.58%
16-Sep-19,10255.50,"10,311.30","10,360.50","10,108.50",372.53K,-0.54%
15-Sep-19,10311.50,"10,337.30","10,360.40","10,272.00",255.79K,-0.25%
14-Sep-19,10337.30,"10,342.20","10,421.40","10,253.70",326.44K,-0.05%
13-Sep-19,10342.10,"10,415.20","10,441.40","10,174.10",365.52K,-0.70%
12-Sep-19,10415.10,"10,162.40","10,447.90","10,051.00",413.22K,2.49%
11-Sep-19,10162.50,"10,104.90","10,257.50","9,908.90",413.06K,0.57%
10-Sep-19,10105.40,"10,308.70","10,379.80","9,970.70",383.22K,-1.98%
9-Sep-19,10309.00,"10,402.10","10,478.00","10,095.70",473.76K,-0.90%
8-Sep-19,10402.80,"10,461.60","10,578.00","10,266.30",339.73K,-0.56%
7-Sep-19,10461.10,"10,306.90","10,556.40","10,302.30",393.57K,1.47%
6-Sep-19,10309.30,"10,566.70","10,896.20","10,227.40",643.02K,-2.44%
5-Sep-19,10566.90,"10,567.80","10,630.70","10,469.90",402.09K,-0.01%
4-Sep-19,10568.20,"10,611.60","10,783.60","10,388.60",504.45K,-0.42%
3-Sep-19,10612.30,"10,348.10","10,756.80","10,283.50",578.79K,2.55%
2-Sep-19,10348.80,"9,728.80","10,431.50","9,720.30",542.79K,6.37%
1-Sep-19,9729.30,"9,594.70","9,799.50","9,533.60",322.66K,1.41%
31-Aug-19,9594.40,"9,585.50","9,677.50","9,457.30",311.49K,0.09%
30-Aug-19,9585.40,"9,494.10","9,675.70","9,370.20",413.92K,0.99%
29-Aug-19,9491.00,"9,729.10","9,729.10","9,343.00",509.13K,-2.45%
28-Aug-19,9729.40,"10,184.70","10,271.30","9,629.60",580.29K,-4.47%
27-Aug-19,10184.80,"10,372.20","10,387.60","10,060.20",419.81K,-1.80%
26-Aug-19,10371.80,"10,136.00","10,568.20","10,136.00",568.77K,2.32%
25-Aug-19,10136.30,"10,132.10","10,307.00","9,935.20",422.53K,0.05%
24-Aug-19,10131.00,"10,389.40","10,415.90","9,917.50",463.85K,-2.48%
23-Aug-19,10388.70,"10,104.90","10,434.30","9,921.40",436.26K,2.81%
22-Aug-19,10105.00,"10,141.10","10,218.20","9,777.00",520.75K,-0.36%
21-Aug-19,10141.50,"10,753.30","10,797.80","9,908.00",717.65K,-5.68%
20-Aug-19,10752.60,"10,911.20","10,941.60","10,581.00",515.47K,-1.45%
19-Aug-19,10910.70,"10,312.80","10,923.90","10,267.80",519.01K,5.80%
18-Aug-19,10312.70,"10,219.30","10,494.90","10,086.70",441.11K,0.93%
17-Aug-19,10218.10,"10,335.50","10,460.70","10,016.30",497.77K,-1.14%
16-Aug-19,10335.60,"10,300.90","10,734.00","9,788.60",798.67K,0.31%
15-Aug-19,10303.40,"10,053.30","10,448.20","9,580.10",930.05K,2.53%
14-Aug-19,10049.40,"10,894.20","10,894.50","9,965.50",745.59K,-7.74%
13-Aug-19,10892.90,"11,395.00","11,445.60","10,793.20",540.78K,-4.40%
12-Aug-19,11394.20,"11,505.10","11,508.60","11,267.30",391.08K,-1.07%
11-Aug-19,11517.20,"11,314.60","11,728.40","11,146.10",435.83K,1.79%
10-Aug-19,11314.50,"12,090.50","12,185.00","11,281.60",570.74K,-6.41%
9-Aug-19,12089.80,"12,190.00","12,225.30","11,885.00",558.72K,-0.84%
8-Aug-19,12191.60,"12,015.90","12,236.60","11,727.00",592.15K,1.48%
7-Aug-19,12013.90,"11,481.00","12,114.50","11,406.40",702.85K,4.64%
6-Aug-19,11480.90,"11,817.60","12,291.90","11,237.00",807.58K,-2.84%
5-Aug-19,11816.80,"10,934.80","11,922.30","10,934.80",769.63K,8.07%
4-Aug-19,10934.60,"10,816.10","11,017.70","10,568.80",585.71K,1.10%
3-Aug-19,10815.70,"10,519.90","10,893.60","10,504.50",508.75K,2.81%
2-Aug-19,10520.10,"10,380.50","10,664.80","10,330.50",578.29K,1.35%
1-Aug-19,10380.00,"10,081.90","10,459.00","9,890.60",608.37K,2.96%
31-Jul-19,10082.00,"9,580.30","10,100.00","9,562.40",589.84K,5.23%
30-Jul-19,9580.70,"9,580.00","9,703.00","9,483.00",511.51K,0.00%
29-Jul-19,9580.90,"9,728.50","9,835.40","9,502.50",510.90K,-1.51%
28-Jul-19,9727.80,"9,491.10","9,798.50","9,401.10",518.59K,2.48%
27-Jul-19,9492.10,"9,830.40","10,232.30","9,389.10",661.89K,-3.45%
26-Jul-19,9831.00,"9,945.20","10,436.10","9,724.20",493.75K,-1.15%
25-Jul-19,9945.30,"9,804.70","10,203.50","9,776.60",545.85K,1.44%
24-Jul-19,9804.30,"9,887.20","9,945.30","9,584.00",639.54K,-0.85%
23-Jul-19,9888.70,"10,412.80","10,414.70","9,865.40",663.38K,-5.03%
22-Jul-19,10412.50,"10,715.10","10,806.30","10,196.50",591.27K,-2.82%
21-Jul-19,10714.40,"10,827.00","10,883.80","10,442.50",562.17K,-1.04%
20-Jul-19,10826.70,"10,571.90","11,155.60","10,462.00",668.94K,2.41%
19-Jul-19,10571.50,"10,651.60","10,758.40","10,160.70",727.79K,-0.75%
18-Jul-19,10651.40,"9,723.10","10,787.10","9,390.00",974.49K,9.55%
17-Jul-19,9723.20,"9,425.10","9,983.60","9,082.60",1.03M,3.17%
16-Jul-19,9424.80,"10,844.00","11,019.50","9,375.30",1.05M,-13.10%
15-Jul-19,10845.90,"10,199.90","11,064.70","9,885.40",956.52K,6.33%
14-Jul-19,10200.10,"11,364.30","11,448.70","10,128.90",840.76K,-10.25%
13-Jul-19,11364.90,"11,762.80","11,798.40","10,839.40",747.71K,-3.38%
12-Jul-19,11762.10,"11,343.70","11,881.40","11,109.80",738.17K,3.70%
11-Jul-19,11342.30,"12,111.60","12,111.60","11,029.00",943.13K,-6.34%
10-Jul-19,12110.60,"12,542.80","13,134.40","11,594.90",1.11M,-3.44%
9-Jul-19,12541.50,"12,250.60","12,772.90","12,111.20",847.84K,2.36%
8-Jul-19,12252.60,"11,415.80","12,332.30","11,304.80",695.60K,7.33%
7-Jul-19,11415.90,"11,267.90","11,524.60","11,108.10",601.93K,1.31%
6-Jul-19,11268.00,"10,969.80","11,650.20","10,967.90",688.96K,2.71%
5-Jul-19,10970.20,"11,159.70","11,381.80","10,810.30",772.67K,-1.73%
4-Jul-19,11163.10,"11,899.30","11,948.00","11,087.10",840.34K,-6.20%
3-Jul-19,11900.80,"10,835.90","11,931.80","10,835.90",998.73K,9.83%
2-Jul-19,10835.90,"10,615.50","10,923.50","9,728.50",1.12M,2.07%
1-Jul-19,10616.60,"10,821.40","11,254.50","10,041.60",1.04M,-1.87%
30-Jun-19,10818.60,"11,906.00","12,179.30","10,765.40",880.77K,-9.14%
29-Jun-19,11906.50,"12,408.00","12,422.90","11,490.80",834.62K,-4.05%
28-Jun-19,12409.10,"11,288.40","12,461.80","10,970.50",1.09M,9.93%
27-Jun-19,11287.80,"13,062.40","13,422.00","10,493.50",1.59M,-13.59%
26-Jun-19,13063.80,"11,811.60","13,929.80","11,747.30",1.48M,10.62%
25-Jun-19,11809.90,"11,046.60","11,833.90","11,033.70",781.09K,6.91%
24-Jun-19,11046.40,"10,897.30","11,114.40","10,622.60",566.96K,1.37%
23-Jun-19,10897.10,"10,721.50","11,361.30","10,557.80",683.79K,1.64%
22-Jun-19,10721.70,"10,178.10","11,160.50","10,031.30",1.09M,5.33%
21-Jun-19,10179.30,"9,517.70","10,184.30","9,517.40",769.12K,6.96%
20-Jun-19,9517.00,"9,255.00","9,583.90","9,188.40",693.62K,2.83%
19-Jun-19,9255.40,"9,080.70","9,295.10","9,044.00",587.57K,1.93%
18-Jun-19,9080.60,"9,318.90","9,336.10","8,962.70",723.17K,-2.56%
17-Jun-19,9318.80,"8,961.00","9,438.10","8,959.80",738.80K,3.98%
16-Jun-19,8962.50,"8,812.20","9,332.00","8,771.10",849.77K,1.70%
15-Jun-19,8812.50,"8,655.80","8,856.70","8,582.30",608.69K,1.81%
14-Jun-19,8656.10,"8,218.60","8,685.30","8,153.20",643.17K,5.32%
13-Jun-19,8219.00,"8,132.40","8,306.10","8,028.60",574.21K,1.06%
12-Jun-19,8133.10,"7,888.00","8,198.10","7,805.80",607.89K,3.11%
11-Jun-19,7888.00,"7,987.80","8,010.40","7,714.50",579.00K,-1.25%
10-Jun-19,7987.80,"7,635.00","8,012.80","7,523.60",641.38K,4.62%
9-Jun-19,7635.00,"7,901.60","7,937.50","7,516.90",554.48K,-3.37%
8-Jun-19,7901.40,"7,985.30","8,044.40","7,770.50",485.81K,-1.05%
7-Jun-19,7985.20,"7,785.80","8,099.40","7,749.40",588.87K,2.57%
6-Jun-19,7784.90,"7,779.60","7,861.40","7,480.40",651.82K,0.08%
5-Jun-19,7779.10,"7,685.60","7,885.00","7,590.40",762.94K,1.22%
4-Jun-19,7685.50,"8,118.10","8,118.10","7,494.00",966.95K,-5.41%
3-Jun-19,8124.80,"8,728.60","8,734.90","8,102.70",739.45K,-6.92%
2-Jun-19,8728.60,"8,545.80","8,807.70","8,534.80",614.54K,2.14%
1-Jun-19,8545.70,"8,556.90","8,615.80","8,454.00",686.75K,-0.15%
31-May-19,8558.30,"8,271.40","8,578.80","8,135.00",858.41K,3.46%
30-May-19,8271.90,"8,647.80","9,045.90","8,054.70",1.04M,-4.35%
29-May-19,8647.80,"8,715.60","8,747.20","8,435.30",15.43M,-0.79%
28-May-19,8716.30,"8,759.40","8,794.10","8,568.80",763.20K,-0.50%
27-May-19,8760.10,"8,628.90","8,902.80","8,607.30",907.96K,1.51%
26-May-19,8630.20,"8,029.60","8,718.60","7,866.50",872.12K,7.51%
25-May-19,8027.40,"7,971.40","8,090.10","7,919.10",691.27K,0.72%
24-May-19,7970.10,"7,852.80","8,124.10","7,775.40",868.47K,1.50%
23-May-19,7852.10,"7,637.20","7,939.10","7,486.80",815.14K,2.83%
22-May-19,7635.70,"7,928.70","7,999.00","7,545.90",821.40K,-3.72%
21-May-19,7930.30,"7,965.00","8,056.80","7,813.20",804.88K,-0.44%
20-May-19,7965.30,"8,156.40","8,156.40","7,604.00",958.81K,-2.35%
19-May-19,8157.20,"7,261.90","8,253.40","7,252.30",1.08M,12.32%
18-May-19,7262.60,"7,359.90","7,458.50","7,189.40",865.53K,-1.32%
17-May-19,7359.50,"7,871.90","7,924.00","6,998.60",1.43M,-6.51%
16-May-19,7871.80,"8,164.80","8,293.30","7,720.40",1.18M,-3.59%
15-May-19,8164.60,"7,994.80","8,225.30","7,856.50",1.13M,2.13%
14-May-19,7994.60,"7,806.40","8,323.90","7,674.00",1.33M,2.42%
13-May-19,7806.00,"6,984.70","8,058.30","6,893.10",1.20M,11.76%
12-May-19,6984.80,"7,190.00","7,518.90","6,802.60",1.35M,-2.86%
11-May-19,7190.30,"6,386.60","7,373.80","6,386.50",1.31M,12.59%
10-May-19,6386.00,"6,194.30","6,466.60","6,157.80",907.94K,3.14%
9-May-19,6191.50,"5,990.50","6,206.00","5,990.00",799.96K,3.36%
8-May-19,5990.30,"5,849.40","6,011.30","5,799.10",757.13K,2.41%
7-May-19,5849.50,"5,745.50","6,019.80","5,745.50",955.88K,1.82%
6-May-19,5745.10,"5,775.10","5,801.40","5,630.50",755.39K,-0.52%
5-May-19,5774.90,"5,830.80","5,838.20","5,708.20",709.02K,-0.96%
4-May-19,5830.90,"5,768.00","5,899.20","5,605.00",920.61K,1.11%
3-May-19,5766.80,"5,493.60","5,844.20","5,478.70",1.04M,4.97%
2-May-19,5493.80,"5,384.60","5,530.80","5,370.00",722.23K,2.04%
1-May-19,5384.20,"5,321.10","5,396.30","5,319.50",623.64K,1.19%
30-Apr-19,5320.80,"5,235.40","5,336.60","5,195.90",697.42K,1.64%
29-Apr-19,5235.00,"5,302.40","5,322.90","5,188.90",775.82K,-1.27%
28-Apr-19,5302.30,"5,265.70","5,332.50","5,234.40",681.41K,0.69%
27-Apr-19,5265.90,"5,298.20","5,318.10","5,225.40",833.13K,-0.61%
26-Apr-19,5298.30,"5,209.20","5,469.30","5,159.30",1.03M,1.71%
25-Apr-19,5209.10,"5,415.60","5,528.20","5,137.40",955.36K,-3.81%
24-Apr-19,5415.60,"5,511.20","5,589.60","5,346.80",994.04K,-1.74%
23-Apr-19,5511.60,"5,346.50","5,594.40","5,291.40",900.00K,3.08%
22-Apr-19,5346.70,"5,248.20","5,370.20","5,170.20",920.77K,1.97%
21-Apr-19,5243.50,"5,290.20","5,308.20","5,189.80",811.41K,-0.88%
20-Apr-19,5290.20,"5,241.00","5,327.00","5,240.20",782.32K,0.94%
19-Apr-19,5241.00,"5,264.80","5,282.40","5,192.10",787.09K,-0.45%
18-Apr-19,5264.70,"5,208.30","5,293.10","5,205.00",727.97K,1.08%
17-Apr-19,5208.30,"5,182.10","5,230.90","5,165.50",806.52K,0.53%
16-Apr-19,5180.90,"5,031.40","5,198.40","5,014.40",631.05K,2.95%
15-Apr-19,5032.30,"5,135.10","5,168.00","4,964.20",688.20K,-2.00%
14-Apr-19,5134.80,"5,052.00","5,153.50","5,010.70",566.38K,1.64%
13-Apr-19,5051.80,"5,054.20","5,093.40","5,011.60",577.16K,-0.05%
12-Apr-19,5054.20,"5,022.70","5,080.50","4,889.20",779.14K,0.63%
11-Apr-19,5022.60,"5,307.70","5,337.00","4,948.00",943.49K,-5.37%
10-Apr-19,5307.80,"5,158.40","5,404.10","5,142.90",837.51K,2.89%
9-Apr-19,5158.40,"5,245.00","5,245.90","5,095.20",784.62K,-1.65%
8-Apr-19,5245.20,"5,173.50","5,300.60","5,060.50",928.23K,1.38%
7-Apr-19,5173.60,"5,046.10","5,219.50","5,033.70",841.27K,2.53%
6-Apr-19,5046.20,"5,010.00","5,198.40","4,947.90",952.18K,0.72%
5-Apr-19,5010.20,"4,902.50","5,029.40","4,888.30",851.72K,2.20%
4-Apr-19,4902.40,"4,968.70","5,042.50","4,789.20",1.05M,-1.33%
3-Apr-19,4968.70,"4,859.30","5,278.40","4,814.00",13.83M,2.25%
2-Apr-19,4859.30,"4,145.10","4,899.60","4,143.50",14.77M,17.23%
1-Apr-19,4145.10,"4,102.30","4,159.10","4,076.80",3.22M,1.04%
31-Mar-19,4102.30,"4,111.80","4,121.90","4,082.20",2.43M,-0.23%
30-Mar-19,4111.80,"4,103.70","4,138.10","4,057.10",2.55M,0.23%
29-Mar-19,4102.20,"4,025.70","4,123.10","4,022.60",3.30M,1.90%
28-Mar-19,4025.60,"4,041.70","4,041.70","4,008.40",2.11M,-0.40%
27-Mar-19,4041.70,"3,942.80","4,043.30","3,936.20",2.78M,2.51%
26-Mar-19,3942.80,"3,937.10","3,950.70","3,899.90",2.53M,0.15%
25-Mar-19,3937.00,"3,994.80","4,000.50","3,897.90",2.86M,-1.44%
24-Mar-19,3994.70,"4,002.60","4,005.70","3,967.00",2.04M,-0.20%
23-Mar-19,4002.50,"3,990.40","4,018.20","3,980.80",2.00M,0.30%
22-Mar-19,3990.40,"3,982.20","4,005.70","3,971.80",2.83M,0.21%
21-Mar-19,3982.20,"4,041.20","4,064.00","3,923.80",3.88M,-1.46%
20-Mar-19,4041.20,"4,017.00","4,050.00","3,985.30",3.18M,0.60%
19-Mar-19,4017.00,"3,990.20","4,029.90","3,972.40",2.99M,0.67%
18-Mar-19,3990.20,"3,981.50","4,032.30","3,958.50",2.62M,0.22%
17-Mar-19,3981.50,"4,006.40","4,009.80","3,956.30",1.87M,-0.62%
16-Mar-19,4006.40,"3,924.40","4,050.60","3,923.70",3.46M,2.09%
15-Mar-19,3924.30,"3,879.00","3,935.70","3,874.80",3.11M,1.17%
14-Mar-19,3879.00,"3,865.10","3,914.70","3,828.40",2.86M,0.36%
13-Mar-19,3865.10,"3,885.90","3,894.70","3,847.40",2.28M,-0.54%
12-Mar-19,3886.00,"3,870.30","3,900.10","3,817.10",2.90M,0.41%
11-Mar-19,3870.30,"3,915.20","3,935.50","3,842.40",3.19M,-1.15%
10-Mar-19,3915.20,"3,944.40","3,944.50","3,889.20",1.89M,-0.74%
9-Mar-19,3944.30,"3,865.60","3,964.00","3,859.70",2.48M,2.03%
8-Mar-19,3865.90,"3,875.10","3,929.00","3,810.70",2.96M,-0.24%
7-Mar-19,3875.10,"3,863.10","3,907.40","3,847.90",2.60M,0.32%
6-Mar-19,3863.00,"3,857.20","3,887.30","3,816.70",2.52M,0.15%
5-Mar-19,3857.20,"3,715.90","3,873.20","3,705.70",3.82M,3.80%
4-Mar-19,3715.90,"3,809.70","3,828.40","3,681.80",2.85M,-2.45%
3-Mar-19,3809.50,"3,823.20","3,836.60","3,789.70",1.51M,-0.36%
2-Mar-19,3823.10,"3,821.90","3,843.20","3,783.60",1.61M,0.03%
1-Mar-19,3821.90,"3,816.70","3,855.80","3,816.40",1.74M,0.14%
28-Feb-19,3816.60,"3,814.60","3,883.70","3,783.30",2.31M,0.05%
27-Feb-19,3814.60,"3,810.30","3,836.40","3,701.90",2.82M,0.11%
26-Feb-19,3810.30,"3,833.50","3,845.50","3,775.00",2.09M,-0.61%
25-Feb-19,3833.70,"3,755.70","3,870.70","3,753.80",765.87K,2.09%
24-Feb-19,3755.20,"4,120.50","4,194.20","3,738.70",977.78K,-8.86%
23-Feb-19,4120.40,"3,965.20","4,152.60","3,939.40",727.85K,3.91%
22-Feb-19,3965.20,"3,937.40","3,983.10","3,931.70",649.55K,0.73%
21-Feb-19,3936.60,"3,972.00","4,011.50","3,909.20",668.16K,-0.90%
20-Feb-19,3972.40,"3,914.30","3,983.60","3,881.20",698.01K,1.48%
19-Feb-19,3914.30,"3,896.40","3,993.80","3,863.70",1.44M,0.47%
18-Feb-19,3896.00,"3,664.20","3,903.70","3,655.10",933.15K,6.33%
17-Feb-19,3664.20,"3,616.80","3,689.90","3,607.90",580.51K,1.31%
16-Feb-19,3616.80,"3,604.70","3,641.90","3,599.70",485.63K,0.34%
15-Feb-19,3604.70,"3,592.60","3,648.30","3,581.40",516.21K,0.34%
14-Feb-19,3592.60,"3,611.50","3,624.50","3,580.20",498.14K,-0.52%
13-Feb-19,3611.50,"3,632.00","3,663.50","3,599.20",558.02K,-0.56%
12-Feb-19,3632.00,"3,631.80","3,656.40","3,594.40",545.82K,0.01%
11-Feb-19,3631.80,"3,678.80","3,681.10","3,623.80",517.28K,-1.28%
10-Feb-19,3679.00,"3,661.00","3,680.60","3,617.10",501.90K,0.48%
9-Feb-19,3661.40,"3,661.60","3,675.30","3,633.20",454.80K,-0.01%
8-Feb-19,3661.70,"3,397.30","3,721.10","3,382.50",699.23K,7.77%
7-Feb-19,3397.70,"3,404.90","3,421.80","3,390.30",471.36K,-0.20%
6-Feb-19,3404.30,"3,468.50","3,478.00","3,383.90",514.21K,-1.85%
5-Feb-19,3468.40,"3,463.00","3,485.90","3,450.30",460.95K,0.16%
4-Feb-19,3462.80,"3,459.00","3,479.70","3,437.10",503.92K,0.11%
3-Feb-19,3459.10,"3,502.30","3,507.80","3,431.30",451.66K,-1.24%
2-Feb-19,3502.50,"3,467.90","3,514.50","3,447.80",443.60K,1.00%
1-Feb-19,3467.90,"3,437.70","3,485.70","3,415.30",481.58K,0.90%
31-Jan-19,3437.20,"3,460.00","3,484.70","3,427.00",477.07K,-0.66%
30-Jan-19,3460.00,"3,414.60","3,479.00","3,394.20",600.25K,1.32%
29-Jan-19,3414.80,"3,442.80","3,450.10","3,368.20",585.46K,-0.81%
28-Jan-19,3442.80,"3,555.80","3,561.20","3,395.70",620.85K,-3.17%
27-Jan-19,3555.60,"3,570.90","3,583.20","3,509.20",464.02K,-0.43%
26-Jan-19,3570.90,"3,572.00","3,652.50","3,556.10",432.55K,-0.03%
25-Jan-19,3572.00,"3,574.30","3,582.60","3,542.20",448.89K,-0.06%
24-Jan-19,3574.30,"3,561.40","3,587.00","3,539.70",428.60K,0.36%
23-Jan-19,3561.50,"3,580.10","3,608.30","3,532.80",445.87K,-0.52%
22-Jan-19,3580.10,"3,536.90","3,607.90","3,465.20",447.70K,1.23%
21-Jan-19,3536.70,"3,542.70","3,561.40","3,505.40",394.17K,-0.16%
20-Jan-19,3542.30,"3,676.20","3,699.10","3,503.90",563.31K,-3.68%
19-Jan-19,3677.80,"3,605.80","3,715.20","3,604.10",537.06K,2.00%
18-Jan-19,3605.60,"3,626.30","3,627.90","3,575.70",488.16K,-0.57%
17-Jan-19,3626.40,"3,588.10","3,636.70","3,554.80",525.10K,1.07%
16-Jan-19,3588.00,"3,570.60","3,644.10","3,561.40",487.34K,0.47%
15-Jan-19,3571.30,"3,637.50","3,660.80","3,545.70",544.85K,-1.84%
14-Jan-19,3638.10,"3,490.40","3,672.00","3,490.40",539.93K,4.24%
13-Jan-19,3490.20,"3,597.30","3,617.60","3,473.20",452.79K,-2.98%
12-Jan-19,3597.20,"3,616.60","3,633.90","3,561.30",435.06K,-0.53%
11-Jan-19,3616.50,"3,603.30","3,655.70","3,563.10",551.64K,0.35%
10-Jan-19,3603.70,"3,978.90","4,007.70","3,562.10",697.31K,-9.41%
9-Jan-19,3978.00,"3,971.00","4,014.20","3,957.50",473.42K,0.17%
8-Jan-19,3971.00,"3,985.80","4,070.50","3,943.10",514.08K,-0.37%
7-Jan-19,3985.90,"4,004.30","4,028.00","3,945.50",500.88K,-0.45%
6-Jan-19,4004.10,"3,785.70","4,034.10","3,758.50",529.89K,5.78%
5-Jan-19,3785.40,"3,802.80","3,846.70","3,769.00",468.45K,-0.46%
4-Jan-19,3802.70,"3,780.50","3,823.90","3,720.00",488.70K,0.60%
3-Jan-19,3780.10,"3,874.10","3,875.80","3,753.00",450.32K,-2.42%
2-Jan-19,3873.80,"3,809.70","3,894.80","3,768.10",554.47K,1.69%
1-Jan-19,3809.40,"3,709.50","3,814.30","3,664.40",469.11K,2.69%
31-Dec-18,3709.40,"3,815.10","3,819.60","3,658.80",545.83K,-2.77%
30-Dec-18,3815.00,"3,708.20","3,837.70","3,682.50",519.17K,2.92%
29-Dec-18,3706.80,"3,861.60","3,899.60","3,696.00",505.41K,-4.01%
28-Dec-18,3861.60,"3,587.10","3,900.30","3,565.50",565.24K,7.66%
27-Dec-18,3586.90,"3,793.40","3,822.60","3,560.80",543.44K,-5.45%
26-Dec-18,3793.70,"3,762.80","3,841.90","3,680.30",567.11K,0.83%
25-Dec-18,3762.50,"4,025.60","4,030.70","3,676.50",670.94K,-6.55%
24-Dec-18,4026.10,"3,944.50","4,208.20","3,941.90",716.29K,2.07%
23-Dec-18,3944.40,"3,964.30","4,037.10","3,904.60",572.21K,-0.50%
22-Dec-18,3964.40,"3,850.90","3,977.20","3,803.70",554.59K,2.95%
21-Dec-18,3850.90,"4,075.20","4,153.10","3,786.90",748.76K,-5.52%
20-Dec-18,4076.00,"3,687.20","4,140.30","3,665.80",958.58K,10.55%
19-Dec-18,3687.10,"3,668.10","3,924.70","3,647.50",792.40K,0.52%
18-Dec-18,3668.00,"3,526.00","3,683.10","3,456.90",698.53K,4.02%
17-Dec-18,3526.10,"3,248.30","3,597.40","3,243.10",534.78K,8.57%
16-Dec-18,3247.90,"3,228.60","3,305.00","3,225.90",335.69K,0.60%
15-Dec-18,3228.70,"3,247.80","3,282.30","3,177.00",332.95K,-0.59%
14-Dec-18,3247.80,"3,315.40","3,336.60","3,199.10",445.56K,-2.04%
13-Dec-18,3315.30,"3,466.20","3,474.40","3,284.80",435.89K,-4.35%
12-Dec-18,3466.10,"3,390.20","3,510.20","3,379.40",391.17K,1.72%
11-Dec-18,3407.70,"3,460.40","3,485.90","3,349.90",418.53K,-1.53%
10-Dec-18,3460.50,"3,566.90","3,622.40","3,412.70",394.49K,-3.00%
9-Dec-18,3567.50,"3,430.30","3,677.60","3,424.20",327.93K,4.00%
8-Dec-18,3430.40,"3,422.30","3,507.70","3,302.90",424.40K,0.24%
7-Dec-18,3422.20,"3,508.90","3,626.60","3,251.80",639.33K,-2.46%
6-Dec-18,3508.60,"3,771.40","3,887.20","3,505.70",467.54K,-6.97%
5-Dec-18,3771.60,"3,958.10","3,974.10","3,765.20",341.60K,-4.72%
4-Dec-18,3958.50,"3,899.90","4,082.90","3,809.30",326.71K,1.56%
3-Dec-18,3897.80,"4,160.30","4,177.00","3,839.90",355.10K,-6.31%
2-Dec-18,4160.40,"4,196.20","4,316.10","4,105.30",298.63K,-0.85%
1-Dec-18,4196.20,"4,038.70","4,299.10","3,967.10",316.30K,3.87%
30-Nov-18,4039.70,"4,296.80","4,340.60","3,954.50",444.52K,-5.98%
29-Nov-18,4296.50,"4,265.50","4,440.10","4,140.60",414.46K,0.73%
28-Nov-18,4265.40,"3,866.40","4,391.80","3,866.40",533.04K,10.32%
27-Nov-18,3866.50,"3,840.30","3,920.60","3,687.80",457.27K,0.77%
26-Nov-18,3837.00,"4,061.00","4,179.00","3,679.80",571.04K,-5.54%
25-Nov-18,4062.20,"3,920.30","4,198.40","3,634.20",619.95K,3.62%
24-Nov-18,3920.40,"4,397.30","4,494.60","3,821.50",382.72K,-10.86%
23-Nov-18,4398.00,"4,360.90","4,455.60","4,223.70",348.99K,0.96%
22-Nov-18,4356.00,"4,646.40","4,695.70","4,346.70",261.85K,-6.09%
21-Nov-18,4638.70,"4,523.00","4,743.70","4,393.00",412.74K,2.52%
20-Nov-18,4524.60,"4,883.60","5,013.40","4,272.30",714.08K,-7.36%
19-Nov-18,4883.80,"5,660.40","5,662.50","4,831.10",478.26K,-13.69%
18-Nov-18,5658.30,"5,621.00","5,727.90","5,615.50",158.68K,0.65%
17-Nov-18,5621.80,"5,636.20","5,645.50","5,561.40",156.51K,-0.26%
16-Nov-18,5636.20,"5,723.50","5,747.70","5,539.70",224.12K,-1.45%
15-Nov-18,5718.90,"5,854.00","5,878.50","5,384.10",375.86K,-2.11%
14-Nov-18,5842.40,"6,428.90","6,453.30","5,619.20",438.21K,-9.13%
13-Nov-18,6429.20,"6,435.00","6,466.80","6,386.70",137.60K,-0.09%
12-Nov-18,6435.00,"6,445.00","6,475.90","6,409.40",130.16K,-0.17%
11-Nov-18,6446.10,"6,427.10","6,451.70","6,359.00",127.40K,0.30%
10-Nov-18,6427.10,"6,411.90","6,461.70","6,411.70",115.87K,0.24%
9-Nov-18,6412.00,"6,473.80","6,496.10","6,390.00",151.60K,-0.96%
8-Nov-18,6474.00,"6,565.30","6,577.30","6,466.30",159.30K,-1.39%
7-Nov-18,6565.30,"6,503.10","6,594.30","6,502.00",170.76K,0.96%
6-Nov-18,6502.80,"6,460.40","6,509.60","6,441.60",154.87K,0.67%
5-Nov-18,6459.70,"6,478.20","6,489.20","6,431.70",128.51K,-0.29%
4-Nov-18,6478.20,"6,386.20","6,508.90","6,359.70",128.76K,1.44%
3-Nov-18,6386.20,"6,424.50","6,429.50","6,346.20",112.84K,-0.60%
2-Nov-18,6424.70,"6,400.50","6,444.30","6,390.90",135.87K,0.38%
1-Nov-18,6400.50,"6,365.90","6,421.80","6,354.20",124.16K,0.54%
31-Oct-18,6365.90,"6,327.90","6,405.70","6,257.80",129.06K,0.64%
30-Oct-18,6325.70,"6,336.70","6,469.90","6,316.50",128.21K,-0.15%
29-Oct-18,6335.00,"6,486.10","6,498.40","6,310.50",160.52K,-2.33%
28-Oct-18,6486.10,"6,494.60","6,502.20","6,461.20",93.97K,-0.12%
27-Oct-18,6494.20,"6,510.00","6,534.00","6,473.70",76.72K,-0.24%
26-Oct-18,6510.00,"6,507.00","6,570.50","6,498.50",97.17K,0.05%
25-Oct-18,6507.00,"6,532.50","6,544.80","6,491.50",97.43K,-0.36%
24-Oct-18,6530.70,"6,531.20","6,593.80","6,522.60",98.74K,0.03%
23-Oct-18,6528.70,"6,558.60","6,573.60","6,500.50",108.86K,-0.41%
22-Oct-18,6555.80,"6,583.00","6,612.70","6,529.50",101.57K,-0.41%
21-Oct-18,6583.00,"6,575.90","6,643.10","6,568.00",92.94K,0.16%
20-Oct-18,6572.20,"6,511.70","6,593.70","6,495.90",97.77K,0.92%
19-Oct-18,6512.00,"6,576.40","6,603.20","6,506.90",121.44K,-0.94%
18-Oct-18,6574.10,"6,690.10","6,736.30","6,530.60",134.15K,-1.68%
17-Oct-18,6686.60,"6,718.90","6,745.90","6,637.80",136.71K,-0.28%
16-Oct-18,6705.30,"6,712.40","6,836.70","6,645.40",155.85K,0.08%
15-Oct-18,6699.80,"6,326.80","7,358.40","6,300.20",443.33K,5.90%
14-Oct-18,6326.80,"6,321.60","6,390.90","6,300.00",99.38K,0.08%
13-Oct-18,6321.70,"6,291.30","6,329.30","6,282.80",94.45K,0.48%
12-Oct-18,6291.30,"6,239.20","6,344.80","6,206.80",147.40K,0.84%
11-Oct-18,6239.10,"6,618.00","6,622.50","6,206.20",245.28K,-5.72%
10-Oct-18,6618.00,"6,650.60","6,653.50","6,526.00",101.93K,-0.49%
9-Oct-18,6650.80,"6,669.60","6,678.90","6,613.30",80.79K,-0.28%
8-Oct-18,6669.60,"6,611.00","6,699.50","6,589.90",119.68K,0.89%
7-Oct-18,6611.00,"6,596.30","6,633.90","6,523.80",77.06K,0.22%
6-Oct-18,6596.30,"6,639.10","6,661.50","6,550.40",9.18M,-0.65%
5-Oct-18,6639.10,"6,584.20","6,682.30","6,537.60",9.34M,0.83%
4-Oct-18,6584.20,"6,509.20","6,653.00","6,487.80",9.31M,1.17%
3-Oct-18,6507.80,"6,549.90","6,563.50","6,429.60",9.21M,-0.64%
2-Oct-18,6549.90,"6,608.20","6,645.70","6,034.90",9.34M,-0.88%
1-Oct-18,6608.20,"6,635.20","6,674.70","6,072.70",9.19M,-0.41%
30-Sep-18,6635.20,"6,603.90","6,673.90","6,533.50",9.34M,0.47%
29-Sep-18,6603.90,"6,633.90","6,648.40","6,464.40",9.42M,-0.48%
28-Sep-18,6636.00,"6,685.70","6,809.20","6,538.60",9.57M,-0.79%
27-Sep-18,6689.20,"6,463.70","6,738.30","6,428.80",9.34M,3.42%
26-Sep-18,6468.10,"6,443.00","6,551.90","6,384.10",8.64M,0.36%
25-Sep-18,6445.10,"6,590.60","6,590.60","5,977.00",7.34M,-2.11%
24-Sep-18,6584.10,"6,713.30","6,728.10","6,559.10",7.57M,-1.79%
23-Sep-18,6704.10,"6,729.60","6,789.40","6,666.40",7.34M,-0.38%
22-Sep-18,6729.60,"6,766.70","6,833.30","6,635.50",7.31M,-0.55%
21-Sep-18,6766.70,"6,490.90","6,780.50","6,489.80",7.73M,4.28%
20-Sep-18,6489.20,"6,390.40","6,537.50","6,346.40",5.18M,1.55%
19-Sep-18,6390.40,"6,342.00","6,478.70","6,144.50",3.54M,0.76%
18-Sep-18,6342.00,"6,251.90","6,388.80","6,228.80",2.82M,1.44%
17-Sep-18,6251.90,"6,500.20","6,533.50","6,215.90",3.26M,-3.82%
16-Sep-18,6500.20,"6,519.00","6,520.80","6,406.20",3.34M,-0.29%
15-Sep-18,6519.00,"6,482.60","6,562.90","6,470.30",3.16M,0.54%
14-Sep-18,6483.70,"6,482.90","6,579.40","6,412.10",3.20M,0.01%
13-Sep-18,6482.90,"6,338.00","6,867.30","6,337.80",3.53M,2.29%
12-Sep-18,6338.00,"6,293.90","6,353.50","6,204.50",3.04M,0.70%
11-Sep-18,6293.90,"6,320.70","6,391.80","6,189.60",3.30M,-0.43%
10-Sep-18,6321.00,"6,238.50","6,358.50","6,237.30",3.11M,1.32%
9-Sep-18,6238.50,"6,184.30","6,432.60","6,148.80",2.84M,0.88%
8-Sep-18,6184.30,"6,390.90","6,484.30","6,132.30",3.46M,-3.23%
7-Sep-18,6390.90,"6,514.10","6,540.60","6,316.20",3.30M,-1.89%
6-Sep-18,6514.00,"6,706.80","6,732.90","6,337.80",4.02M,-2.87%
5-Sep-18,6706.80,"7,377.50","7,407.50","6,691.80",4.55M,-9.09%
4-Sep-18,7377.50,"7,264.20","7,409.90","7,234.50",3.92M,1.56%
3-Sep-18,7264.20,"7,289.80","7,330.70","7,182.80",3.87M,-0.41%
2-Sep-18,7293.90,"7,189.60","7,334.80","7,117.30",3.90M,1.45%
1-Sep-18,7189.60,"7,032.40","7,264.30","7,020.40",3.52M,2.21%
31-Aug-18,7033.80,"6,993.70","7,080.20","6,698.00",4.21M,0.57%
30-Aug-18,6993.70,"7,029.20","7,050.20","6,798.00",3.74M,-0.50%
29-Aug-18,7029.10,"7,074.60","7,121.40","6,926.70",4.11M,-0.64%
28-Aug-18,7074.60,"6,897.60","7,129.70","6,861.20",3.79M,2.57%
27-Aug-18,6897.60,"6,712.70","6,902.90","6,650.40",3.26M,2.75%
26-Aug-18,6712.70,"6,734.90","6,892.70","6,573.10",3.37M,-0.33%
25-Aug-18,6734.80,"6,680.60","6,783.40","6,655.30",3.59M,0.81%
24-Aug-18,6680.40,"6,521.20","6,721.20","6,472.80",3.70M,2.44%
23-Aug-18,6521.20,"6,359.90","6,550.20","6,359.20",2.76M,2.54%
22-Aug-18,6359.60,"6,482.20","6,840.80","6,304.80",3.63M,-1.89%
21-Aug-18,6482.20,"6,268.10","6,484.10","6,257.40",1.46M,3.41%
20-Aug-18,6268.10,"6,474.20","6,516.40","6,255.90",3.10M,-3.29%
19-Aug-18,6481.50,"6,379.10","6,534.80","6,316.00",2.71M,1.61%
18-Aug-18,6379.10,"6,581.80","6,626.40","6,295.50",3.15M,-3.08%
17-Aug-18,6581.70,"6,306.70","6,581.70","6,291.80",3.20M,4.36%
16-Aug-18,6306.70,"6,256.90","6,470.90","6,249.80",3.50M,0.80%
15-Aug-18,6256.90,"6,190.20","6,592.80","6,177.90",3.74M,1.08%
14-Aug-18,6190.20,"6,255.30","6,255.30","5,898.30",3.66M,-1.04%
13-Aug-18,6255.30,"6,313.00","6,524.10","6,159.60",234.09K,-0.91%
12-Aug-18,6313.00,"6,232.10","6,453.00","6,169.80",216.33K,1.31%
11-Aug-18,6231.60,"6,152.80","6,469.60","6,009.80",247.34K,1.29%
10-Aug-18,6152.30,"6,539.50","6,570.20","6,043.40",298.82K,-5.91%
9-Aug-18,6538.80,"6,283.70","6,620.20","6,197.00",237.66K,4.06%
8-Aug-18,6283.60,"6,725.20","6,725.20","6,138.80",311.54K,-6.56%
7-Aug-18,6724.90,"6,943.60","7,149.70","6,689.90",232.48K,-3.15%
6-Aug-18,6943.60,"7,027.80","7,143.60","6,852.50",168.87K,-1.19%
5-Aug-18,7027.10,"7,014.00","7,087.60","6,887.90",177.64K,0.18%
4-Aug-18,7014.30,"7,418.90","7,484.20","6,949.70",222.57K,-5.46%
3-Aug-18,7419.00,"7,535.60","7,535.60","7,293.50",226.46K,-1.55%
2-Aug-18,7535.60,"7,606.40","7,701.40","7,470.60",216.34K,-0.93%
1-Aug-18,7606.40,"7,728.50","7,753.20","7,449.20",237.69K,-1.59%
31-Jul-18,7729.40,"8,176.40","8,176.50","7,649.80",266.94K,-5.48%
30-Jul-18,8177.10,"8,214.70","8,262.00","7,874.40",242.21K,-0.47%
29-Jul-18,8215.60,"8,231.50","8,275.40","8,113.30",155.24K,-0.22%
28-Jul-18,8234.10,"8,186.80","8,234.10","8,077.40",147.14K,0.57%
27-Jul-18,8187.40,"7,936.90","8,273.80","7,808.30",243.22K,3.15%
26-Jul-18,7937.00,"8,173.90","8,304.30","7,861.00",235.45K,-2.90%
25-Jul-18,8173.70,"8,404.90","8,484.60","8,062.10",269.23K,-2.78%
24-Jul-18,8407.00,"7,723.10","8,479.80","7,701.90",345.32K,8.86%
23-Jul-18,7723.00,"7,412.40","7,809.60","7,379.20",272.15K,4.19%
22-Jul-18,7412.30,"7,409.00","7,575.30","7,343.70",204.16K,0.05%
21-Jul-18,7408.70,"7,339.30","7,460.80","7,223.50",160.77K,0.95%
20-Jul-18,7339.40,"7,477.60","7,683.60","7,292.00",258.85K,-1.85%
19-Jul-18,7477.50,"7,383.90","7,558.40","7,288.80",247.25K,1.27%
18-Jul-18,7383.60,"7,321.60","7,581.20","7,249.30",333.32K,0.84%
17-Jul-18,7322.00,"6,729.80","7,453.20","6,666.00",337.75K,8.80%
16-Jul-18,6729.90,"6,362.80","6,749.20","6,344.10",312.12K,5.77%
15-Jul-18,6362.90,"6,254.80","6,399.60","6,238.50",180.67K,1.73%
14-Jul-18,6254.80,"6,229.50","6,313.50","6,192.50",243.71K,0.40%
13-Jul-18,6230.20,"6,250.80","6,333.80","6,144.50",233.22K,-0.33%
12-Jul-18,6250.60,"6,389.10","6,389.40","6,088.80",289.24K,-2.17%
11-Jul-18,6389.10,"6,307.20","6,409.70","6,296.60",243.82K,1.30%
10-Jul-18,6307.20,"6,668.40","6,686.80","6,291.50",315.27K,-5.40%
9-Jul-18,6667.10,"6,715.10","6,793.80","6,637.70",289.48K,-0.71%
8-Jul-18,6714.80,"6,765.40","6,784.00","6,694.30",267.60K,-0.75%
7-Jul-18,6765.50,"6,617.70","6,805.90","6,531.10",114.57K,2.23%
6-Jul-18,6617.70,"6,546.50","6,638.20","6,458.30",132.69K,1.09%
5-Jul-18,6546.50,"6,598.00","6,693.60","6,466.10",166.18K,-0.79%
4-Jul-18,6598.40,"6,513.80","6,774.50","6,442.30",143.04K,1.30%
3-Jul-18,6513.50,"6,618.60","6,676.60","6,513.50",150.19K,-1.60%
2-Jul-18,6619.50,"6,349.10","6,680.00","6,275.00",179.92K,3.97%
1-Jul-18,6366.80,"6,398.50","6,445.10","6,284.70",128.51K,-0.50%
30-Jun-18,6398.90,"6,213.40","6,498.50","6,204.00",189.33K,2.99%
29-Jun-18,6213.30,"5,883.20","6,284.90","5,818.50",206.96K,5.61%
28-Jun-18,5883.50,"6,154.90","6,178.40","5,854.00",156.05K,-4.41%
27-Jun-18,6154.90,"6,081.10","6,187.30","6,025.40",133.42K,1.20%
26-Jun-18,6082.10,"6,256.90","6,267.70","6,060.00",176.66K,-2.79%
25-Jun-18,6256.60,"6,155.10","6,331.20","6,101.70",210.69K,1.66%
24-Jun-18,6154.60,"6,167.90","6,248.30","5,785.30",240.60K,-0.21%
23-Jun-18,6167.30,"6,055.20","6,259.00","6,032.80",142.90K,1.84%
22-Jun-18,6055.70,"6,728.20","6,739.70","5,955.00",278.22K,-9.99%
21-Jun-18,6728.00,"6,765.80","6,797.50","6,695.10",99.29K,-0.55%
20-Jun-18,6765.40,"6,752.30","6,812.70","6,575.10",121.48K,0.19%
19-Jun-18,6752.40,"6,719.80","6,839.50","6,681.50",120.54K,0.49%
18-Jun-18,6719.80,"6,460.50","6,794.50","6,410.90",135.70K,4.02%
17-Jun-18,6460.30,"6,505.80","6,593.00","6,452.10",90.67K,-0.70%
16-Jun-18,6505.80,"6,410.00","6,564.20","6,358.00",108.79K,1.49%
15-Jun-18,6410.30,"6,647.30","6,655.80","6,395.70",143.53K,-3.56%
14-Jun-18,6647.10,"6,312.30","6,711.50","6,283.60",201.54K,5.30%
13-Jun-18,6312.30,"6,558.50","6,624.60","6,129.10",237.48K,-3.75%
12-Jun-18,6558.20,"6,885.90","6,887.20","6,476.00",178.26K,-4.76%
11-Jun-18,6885.90,"6,775.20","6,910.80","6,657.20",174.88K,1.64%
10-Jun-18,6775.10,"7,515.80","7,516.30","6,668.10",275.69K,-9.85%
9-Jun-18,7515.80,"7,622.10","7,689.00","7,493.30",97.56K,-1.40%
8-Jun-18,7622.10,"7,697.90","7,710.50","7,556.90",112.88K,-0.98%
7-Jun-18,7697.80,"7,661.00","7,754.70","7,657.70",124.00K,0.48%
6-Jun-18,7661.00,"7,631.50","7,699.10","7,504.40",130.66K,0.39%
5-Jun-18,7631.50,"7,507.40","7,672.60","7,391.00",145.23K,1.69%
4-Jun-18,7504.30,"7,729.30","7,759.90","7,468.40",141.01K,-2.91%
3-Jun-18,7729.30,"7,646.60","7,775.00","7,611.30",116.68K,1.08%
2-Jun-18,7646.60,"7,530.80","7,694.50","7,467.90",121.18K,1.54%
1-Jun-18,7530.80,"7,502.50","7,610.40","7,375.80",135.92K,0.38%
31-May-18,7502.60,"7,400.80","7,611.90","7,355.00",144.52K,1.39%
30-May-18,7400.10,"7,469.20","7,565.20","7,306.80",140.37K,-0.91%
29-May-18,7467.70,"7,119.30","7,533.00","7,069.80",186.97K,4.89%
28-May-18,7119.30,"7,367.30","7,446.90","7,090.60",152.29K,-3.36%
27-May-18,7366.70,"7,361.90","7,411.80","7,267.50",103.29K,0.07%
26-May-18,7361.30,"7,478.50","7,619.30","7,331.50",103.07K,-1.56%
25-May-18,7477.70,"7,593.90","7,653.40","7,355.60",161.82K,-1.52%
24-May-18,7592.90,"7,512.30","7,736.60","7,293.40",211.11K,1.07%
23-May-18,7512.30,"8,005.70","8,047.40","7,467.60",237.60K,-6.17%
22-May-18,8006.00,"8,403.80","8,414.50","7,979.30",137.51K,-4.73%
21-May-18,8403.30,"8,529.50","8,550.60","8,375.50",115.52K,-1.47%
20-May-18,8529.00,"8,243.90","8,580.40","8,184.70",113.76K,3.44%
19-May-18,8245.10,"8,244.70","8,389.10","8,153.20",107.89K,-0.01%
18-May-18,8245.70,"8,064.40","8,273.60","7,939.80",150.32K,2.27%
17-May-18,8063.00,"8,344.60","8,458.70","8,022.30",154.36K,-3.37%
16-May-18,8344.40,"8,477.00","8,496.40","8,120.10",188.03K,-1.56%
15-May-18,8477.00,"8,674.00","8,842.10","8,436.50",179.62K,-2.27%
14-May-18,8674.10,"8,693.40","8,878.30","8,305.10",212.05K,-0.22%
13-May-18,8693.50,"8,489.10","8,758.40","8,330.00",149.80K,2.77%
12-May-18,8459.50,"8,409.60","8,646.10","8,184.10",210.87K,0.61%
11-May-18,8408.30,"9,026.00","9,028.70","8,359.60",270.62K,-6.84%
10-May-18,9025.70,"9,319.20","9,393.30","9,013.40",152.71K,-3.15%
9-May-18,9319.10,"9,194.90","9,377.90","8,988.00",147.89K,1.33%
8-May-18,9196.40,"9,373.90","9,404.40","9,079.80",157.45K,-2.49%
7-May-18,9431.60,"9,651.10","9,675.60","9,204.20",165.08K,-2.33%
6-May-18,9656.40,"9,859.60","9,957.70","9,446.70",150.95K,-2.00%
5-May-18,9853.50,"9,709.50","9,992.80","9,691.30",158.45K,1.49%
4-May-18,9708.60,"9,747.60","9,800.90","9,549.00",161.55K,-0.42%
3-May-18,9749.70,"9,244.20","9,809.40","9,171.40",201.18K,5.48%
2-May-18,9243.20,"9,076.80","9,265.70","8,991.90",137.48K,1.85%
1-May-18,9074.90,"9,245.10","9,245.10","8,851.00",173.35K,-1.84%
30-Apr-18,9245.10,"9,415.80","9,456.70","9,135.40",156.83K,-1.80%
29-Apr-18,9415.10,"9,352.20","9,565.10","9,182.80",184.72K,0.67%
28-Apr-18,9352.40,"8,940.80","9,428.90","8,895.50",199.78K,4.60%
27-Apr-18,8940.90,"9,282.80","9,386.30","8,920.20",184.91K,-3.73%
26-Apr-18,9287.00,"8,874.50","9,303.60","8,669.80",248.39K,4.67%
25-Apr-18,8873.10,"9,645.00","9,753.10","8,768.10",395.67K,-8.01%
24-Apr-18,9645.30,"8,952.70","9,734.80","8,937.00",260.79K,7.73%
23-Apr-18,8952.80,"8,809.30","9,001.00","8,785.30",147.54K,1.66%
22-Apr-18,8806.70,"8,923.60","9,022.30","8,766.50",161.89K,-1.30%
21-Apr-18,8923.10,"8,867.00","9,027.70","8,614.50",206.01K,0.63%
20-Apr-18,8867.00,"8,292.30","8,926.20","8,224.50",225.96K,6.95%
19-Apr-18,8290.80,"8,179.00","8,303.70","8,126.70",155.08K,1.37%
18-Apr-18,8178.40,"7,908.50","8,227.60","7,895.30",163.26K,3.41%
17-Apr-18,7908.60,"8,070.00","8,171.70","7,852.80",162.59K,-2.00%
16-Apr-18,8070.00,"8,362.20","8,412.90","7,908.50",197.70K,-3.51%
15-Apr-18,8363.60,"8,004.60","8,411.50","8,004.60",160.26K,4.49%
14-Apr-18,8004.40,"7,891.10","8,180.20","7,839.30",164.71K,1.48%
13-Apr-18,7887.40,"7,926.90","8,228.00","7,756.60",296.95K,-0.49%
12-Apr-18,7926.60,"6,963.30","8,009.60","6,779.30",398.30K,13.85%
11-Apr-18,6962.10,"6,855.60","6,988.60","6,818.40",142.07K,1.56%
10-Apr-18,6854.80,"6,782.60","6,899.50","6,671.60",134.23K,1.08%
9-Apr-18,6781.90,"7,035.70","7,192.50","6,633.20",241.19K,-3.54%
8-Apr-18,7030.50,"6,905.90","7,113.40","6,903.90",132.51K,1.81%
7-Apr-18,6905.70,"6,624.50","7,071.90","6,616.10",177.10K,4.25%
6-Apr-18,6624.30,"6,783.70","6,859.70","6,523.40",174.90K,-2.33%
5-Apr-18,6782.00,"6,808.70","6,918.20","6,592.50",221.70K,-0.40%
4-Apr-18,6808.90,"7,423.80","7,432.90","6,726.90",239.51K,-8.29%
3-Apr-18,7424.20,"7,067.20","7,519.30","7,032.90",230.80K,5.03%
2-Apr-18,7068.40,"6,825.40","7,121.30","6,787.60",199.31K,3.56%
1-Apr-18,6825.20,"6,939.10","7,047.70","6,460.10",257.53K,-1.63%
31-Mar-18,6938.20,"6,856.50","7,221.50","6,804.90",245.30K,1.23%
30-Mar-18,6853.70,"7,132.40","7,288.10","6,603.80",417.31K,-3.86%
29-Mar-18,7129.20,"7,955.20","7,980.70","6,954.90",348.75K,-10.38%
28-Mar-18,7954.90,"7,803.00","8,110.40","7,754.50",167.36K,1.96%
27-Mar-18,7801.70,"8,146.50","8,218.30","7,760.60",223.10K,-4.20%
26-Mar-18,8143.50,"8,474.00","8,515.70","7,865.90",247.18K,-3.89%
25-Mar-18,8473.20,"8,549.10","8,679.00","8,392.20",149.52K,-0.87%
24-Mar-18,8547.40,"8,917.30","9,008.80","8,523.60",177.43K,-4.14%
23-Mar-18,8916.80,"8,725.30","8,917.00","8,305.60",210.11K,2.18%
22-Mar-18,8726.20,"8,903.70","9,096.20","8,499.10",223.01K,-2.02%
21-Mar-18,8905.90,"8,912.40","9,173.40","8,775.10",218.19K,-0.08%
20-Mar-18,8912.60,"8,614.10","9,039.60","8,326.80",253.44K,3.43%
19-Mar-18,8616.80,"8,200.90","8,698.30","8,127.70",316.96K,5.07%
18-Mar-18,8201.20,"7,873.20","8,283.60","7,323.30",348.02K,4.14%
17-Mar-18,7874.90,"8,198.00","8,344.80","7,760.20",208.05K,-5.00%
16-Mar-18,8289.20,"8,264.30","8,604.80","7,929.10",236.13K,0.30%
15-Mar-18,8264.40,"8,210.20","8,427.00","7,691.70",326.53K,0.66%
14-Mar-18,8210.60,"9,154.90","9,353.40","7,958.50",305.45K,-10.32%
13-Mar-18,9154.90,"9,138.70","9,482.00","8,875.10",239.46K,0.19%
12-Mar-18,9137.40,"9,535.80","9,892.20","8,804.10",257.91K,-4.12%
11-Mar-18,9529.60,"8,732.20","9,719.60","8,516.40",266.59K,8.76%
10-Mar-18,8762.00,"9,216.20","9,500.00","8,691.10",198.73K,-4.94%
9-Mar-18,9217.00,"9,301.90","9,420.50","8,351.00",371.46K,-0.89%
8-Mar-18,9300.00,"9,910.70","10,109.00","9,037.00",256.26K,-6.09%
7-Mar-18,9902.90,"10,779.00","10,899.00","9,422.10",284.54K,-7.23%
6-Mar-18,10675.10,"11,314.20","11,316.40","10,412.00",230.65K,-5.78%
5-Mar-18,11330.60,"11,415.70","11,506.90","11,281.20",162.11K,-0.75%
4-Mar-18,11416.50,"11,402.80","11,490.30","10,878.40",156.40K,0.12%
3-Mar-18,11402.30,"10,822.50","11,420.70","9,585.50",172.20K,5.31%
2-Mar-18,10827.70,"10,904.50","11,167.00","10,677.10",201.69K,-0.70%
1-Mar-18,10904.50,"10,335.10","11,047.80","10,248.70",188.77K,5.52%
28-Feb-18,10333.90,"10,584.40","11,070.70","10,303.40",215.22K,-2.46%
27-Feb-18,10594.40,"10,287.80","10,867.20","10,120.50",202.58K,3.01%
26-Feb-18,10285.10,"9,590.90","10,378.40","9,410.30",235.94K,7.30%
25-Feb-18,9585.20,"9,703.10","9,860.30","9,330.10",196.49K,-1.23%
24-Feb-18,9704.30,"10,163.80","10,506.10","9,394.50",239.16K,-4.58%
23-Feb-18,10170.40,"9,840.60","10,419.10","9,597.80",271.50K,3.34%
22-Feb-18,9841.70,"10,470.10","10,930.20","9,743.90",316.63K,-6.03%
21-Feb-18,10473.00,"11,240.90","11,289.70","10,252.20",327.14K,-6.81%
20-Feb-18,11238.70,"11,169.70","11,791.50","11,119.90",267.56K,0.62%
19-Feb-18,11169.40,"10,396.60","11,250.50","10,324.80",215.20K,7.41%
18-Feb-18,10398.80,"11,073.70","11,271.60","10,137.20",288.91K,-6.09%
17-Feb-18,11073.50,"10,177.30","11,095.90","10,070.90",224.76K,8.79%
16-Feb-18,10178.70,"10,031.30","10,294.30","9,707.70",206.44K,1.41%
15-Feb-18,10037.30,"9,475.60","10,206.80","9,348.50",291.28K,5.92%
14-Feb-18,9476.30,"8,542.60","9,500.00","8,541.60",246.88K,10.97%
13-Feb-18,8539.20,"8,906.20","8,942.70","8,378.00",195.87K,-4.09%
12-Feb-18,8903.50,"8,083.60","8,984.90","8,083.60",238.67K,10.17%
11-Feb-18,8081.90,"8,559.70","8,564.20","7,843.70",236.20K,-5.58%
10-Feb-18,8559.60,"8,697.30","9,066.60","8,172.20",263.53K,-1.61%
9-Feb-18,8699.80,"8,163.60","8,735.60","7,784.60",233.94K,6.56%
8-Feb-18,8164.20,"7,595.10","8,489.90","7,595.10",296.10K,7.50%
7-Feb-18,7594.70,"7,693.80","8,536.50","7,196.60",445.62K,-1.38%
6-Feb-18,7701.20,"6,939.30","7,896.20","5,996.60",886.88K,10.99%
5-Feb-18,6938.50,"8,220.80","8,383.20","6,651.90",593.89K,-15.61%
4-Feb-18,8222.20,"9,241.50","9,382.10","7,932.10",280.94K,-11.03%
3-Feb-18,9241.10,"8,894.40","9,506.90","8,249.30",248.71K,3.91%
2-Feb-18,8893.20,"9,179.80","9,201.40","7,915.80",519.40K,-3.14%
1-Feb-18,9181.10,"10,266.20","10,303.00","8,789.20",358.40K,-10.56%
31-Jan-18,10265.40,"10,166.30","10,397.70","9,742.20",208.47K,0.98%
30-Jan-18,10166.00,"11,244.50","11,277.20","9,917.70",264.72K,-9.59%
29-Jan-18,11244.80,"11,794.90","11,888.10","11,119.00",137.42K,-4.67%
28-Jan-18,11795.10,"11,471.20","12,112.70","11,433.30",154.63K,2.86%
27-Jan-18,11467.50,"11,118.00","11,621.70","10,908.40",163.49K,3.14%
26-Jan-18,11118.10,"11,203.10","11,655.30","10,389.40",253.91K,-0.76%
25-Jan-18,11203.00,"11,439.90","11,740.90","10,983.80",181.81K,-2.18%
24-Jan-18,11452.30,"10,899.40","11,549.50","10,584.50",136.06K,5.04%
23-Jan-18,10903.20,"10,869.00","11,438.00","10,056.60",188.37K,0.35%
22-Jan-18,10864.80,"11,597.50","11,970.90","10,136.80",201.73K,-6.30%
21-Jan-18,11594.90,"12,857.10","12,860.20","11,164.50",206.96K,-9.83%
20-Jan-18,12858.90,"11,579.20","13,082.20","11,567.30",143.90K,11.04%
19-Jan-18,11580.20,"11,229.60","11,973.20","10,901.50",170.74K,2.98%
18-Jan-18,11245.40,"11,202.00","12,004.70","10,660.20",242.45K,0.47%
17-Jan-18,11192.30,"11,357.70","11,769.60","9,271.30",361.80K,-1.49%
16-Jan-18,11362.00,"13,704.40","13,711.00","10,050.70",317.10K,-17.05%
15-Jan-18,13697.50,"13,695.50","14,396.60","13,475.40",73.27K,0.02%
14-Jan-18,13695.20,"14,291.90","14,446.10","13,094.70",85.12K,-4.18%
13-Jan-18,14292.20,"13,896.00","14,640.70","13,888.20",61.14K,2.92%
12-Jan-18,13886.70,"13,529.20","14,176.40","13,410.00",82.37K,2.60%
11-Jan-18,13535.40,"15,046.70","15,109.10","13,048.30",167.81K,-10.02%
10-Jan-18,15043.00,"14,778.50","15,045.40","13,613.10",87.07K,1.79%
9-Jan-18,14778.50,"14,976.20","15,324.60","14,613.40",71.40K,-1.32%
8-Jan-18,14976.20,"16,228.30","16,302.90","13,902.30",142.45K,-7.71%
7-Jan-18,16228.20,"17,174.50","17,184.80","15,791.10",79.01K,-5.50%
6-Jan-18,17172.30,"16,954.80","17,252.80","16,286.60",83.93K,1.28%
5-Jan-18,16954.80,"15,180.10","17,126.90","14,832.40",141.96K,11.69%
4-Jan-18,15180.10,"15,156.50","15,408.70","14,244.70",110.97K,0.15%
3-Jan-18,15156.60,"14,754.10","15,435.00","14,579.70",106.54K,2.73%
2-Jan-18,14754.10,"13,444.90","15,306.10","12,934.20",137.73K,9.74%
1-Jan-18,13444.90,"13,850.50","13,921.50","12,877.70",78.43K,-2.93%
31-Dec-17,13850.40,"12,532.40","14,241.80","12,359.40",111.27K,10.52%
30-Dec-17,12531.50,"14,392.10","14,461.50","11,962.10",182.07K,-12.93%
29-Dec-17,14392.60,"14,398.50","15,109.80","13,951.10",118.88K,-0.04%
28-Dec-17,14398.70,"15,416.30","15,505.50","13,466.10",170.37K,-6.60%
27-Dec-17,15416.60,"15,757.00","16,514.60","14,534.70",138.71K,-2.16%
26-Dec-17,15756.60,"13,830.20","16,094.70","13,748.50",143.14K,13.90%
25-Dec-17,13833.50,"13,790.00","14,467.40","13,010.70",107.48K,0.32%
24-Dec-17,13790.00,"14,396.60","14,413.70","12,166.50",182.42K,-4.21%
23-Dec-17,14396.50,"13,665.00","15,493.20","13,356.10",170.17K,5.35%
22-Dec-17,13665.00,"15,632.10","15,823.70","10,875.70",466.98K,-12.58%
21-Dec-17,15632.10,"16,461.10","17,301.80","14,953.00",163.74K,-5.04%
20-Dec-17,16462.00,"17,521.70","17,813.60","15,642.70",227.68K,-6.06%
19-Dec-17,17523.70,"18,971.20","19,022.00","16,812.80",174.54K,-7.64%
18-Dec-17,18972.30,"19,065.70","19,221.10","18,114.40",139.25K,-0.49%
17-Dec-17,19065.70,"19,346.60","19,870.60","18,750.90",117.41K,-1.45%
16-Dec-17,19345.50,"17,594.10","19,587.70","17,318.50",112.17K,9.89%
15-Dec-17,17604.80,"16,467.90","17,987.00","16,442.20",153.65K,6.90%
14-Dec-17,16467.90,"16,286.80","16,941.10","16,023.60",107.92K,1.11%
13-Dec-17,16286.80,"17,083.90","17,268.00","15,669.90",155.41K,-4.67%
12-Dec-17,17083.90,"16,733.30","17,560.70","16,254.50",132.85K,2.10%
11-Dec-17,16732.50,"15,060.50","17,399.20","15,024.60",159.73K,11.11%
10-Dec-17,15059.60,"14,840.00","15,783.20","13,031.00",201.62K,1.46%
9-Dec-17,14843.40,"16,048.20","16,313.20","13,151.50",181.98K,-7.50%
8-Dec-17,16047.60,"16,868.00","17,294.80","13,906.10",286.76K,-4.76%
7-Dec-17,16850.30,"13,750.10","16,879.30","13,401.60",297.11K,22.55%
6-Dec-17,13749.60,"11,667.10","13,843.20","11,661.80",191.58K,17.85%
5-Dec-17,11667.10,"11,624.40","11,901.90","11,486.10",89.69K,0.37%
4-Dec-17,11623.90,"11,244.20","11,624.60","10,917.80",93.17K,3.36%
3-Dec-17,11246.20,"10,912.70","11,851.10","10,578.40",122.13K,3.06%
2-Dec-17,10912.70,"10,861.50","11,175.20","10,715.50",86.83K,0.47%
1-Dec-17,10861.50,"9,947.10","10,942.80","9,420.90",131.92K,9.20%
30-Nov-17,9946.80,"9,848.00","10,689.10","9,023.80",187.01K,1.11%
29-Nov-17,9837.90,"9,906.00","11,417.80","8,938.70",233.33K,-0.69%
28-Nov-17,9906.00,"9,732.60","9,969.60","9,638.20",87.76K,1.78%
27-Nov-17,9733.20,"9,318.40","9,733.60","9,316.80",106.90K,4.45%
26-Nov-17,9318.40,"8,754.60","9,474.60","8,746.60",85.89K,6.44%
25-Nov-17,8754.70,"8,203.50","8,762.00","8,153.70",84.67K,6.75%
24-Nov-17,8200.80,"8,013.40","8,332.90","7,900.20",73.00K,2.34%
23-Nov-17,8013.40,"8,234.50","8,266.50","8,012.40",68.01K,-2.69%
22-Nov-17,8234.50,"8,099.90","8,304.40","8,091.60",65.81K,1.66%
21-Nov-17,8100.00,"8,245.90","8,368.40","7,819.10",115.45K,-1.76%
20-Nov-17,8244.70,"8,042.60","8,294.10","7,947.30",75.70K,2.51%
19-Nov-17,8042.60,"7,781.00","8,100.90","7,675.40",68.62K,3.36%
18-Nov-17,7780.90,"7,700.00","7,857.50","7,458.90",74.38K,1.05%
17-Nov-17,7700.00,"7,853.70","8,000.20","7,534.70",117.35K,-1.96%
16-Nov-17,7853.70,"7,283.00","7,964.60","7,119.20",133.94K,7.83%
15-Nov-17,7283.20,"6,597.10","7,330.10","6,596.90",131.12K,10.40%
14-Nov-17,6597.10,"6,522.50","6,728.60","6,419.20",96.50K,1.14%
13-Nov-17,6522.50,"5,878.10","6,760.10","5,828.30",178.34K,10.96%
12-Nov-17,5878.10,"6,339.90","6,490.50","5,493.60",269.83K,-7.28%
11-Nov-17,6339.90,"6,565.80","6,821.50","6,197.90",135.72K,-3.44%
10-Nov-17,6565.80,"7,129.60","7,319.00","6,406.00",222.00K,-7.91%
9-Nov-17,7129.60,"7,444.40","7,457.10","7,040.80",126.77K,-4.23%
8-Nov-17,7444.40,"7,102.20","7,869.10","7,027.00",220.22K,4.81%
7-Nov-17,7102.80,"6,959.30","7,222.40","6,957.80",101.05K,2.06%
6-Nov-17,6959.20,"7,389.50","7,429.70","6,934.70",159.69K,-5.82%
5-Nov-17,7389.50,"7,363.80","7,599.40","7,284.30",105.73K,0.35%
4-Nov-17,7363.80,"7,147.00","7,492.20","6,957.80",106.60K,2.96%
3-Nov-17,7152.10,"7,024.80","7,445.60","6,938.90",154.89K,1.81%
2-Nov-17,7024.80,"6,737.80","7,339.90","6,737.80",238.80K,4.26%
1-Nov-17,6737.80,"6,449.10","6,738.70","6,355.00",133.19K,4.44%
31-Oct-17,6451.20,"6,124.30","6,467.20","6,090.80",101.25K,5.34%
30-Oct-17,6124.30,"6,147.70","6,226.20","6,019.00",78.62K,-0.38%
29-Oct-17,6147.50,"5,726.60","6,295.40","5,679.40",163.06K,7.35%
28-Oct-17,5726.60,"5,764.60","5,871.00","5,654.80",53.23K,-0.66%
27-Oct-17,5764.60,"5,887.60","5,997.80","5,692.30",83.93K,-2.09%
26-Oct-17,5887.60,"5,734.00","5,970.40","5,689.90",93.68K,2.68%
25-Oct-17,5734.00,"5,513.10","5,748.00","5,375.60",105.84K,4.01%
24-Oct-17,5513.10,"5,903.60","5,904.60","5,463.40",143.74K,-6.62%
23-Oct-17,5903.60,"5,982.90","6,049.00","5,644.20",137.14K,-1.32%
22-Oct-17,5982.90,"6,006.60","6,070.60","5,723.00",105.03K,-0.40%
21-Oct-17,6006.60,"5,993.10","6,187.20","5,874.50",112.94K,0.23%
20-Oct-17,5993.10,"5,698.60","6,075.30","5,611.40",123.86K,5.17%
19-Oct-17,5698.60,"5,576.70","5,737.40","5,517.60",83.06K,2.20%
18-Oct-17,5575.80,"5,598.60","5,601.30","5,114.90",122.02K,-0.41%
17-Oct-17,5598.60,"5,759.30","5,773.30","5,521.10",65.64K,-2.79%
16-Oct-17,5759.30,"5,677.40","5,795.30","5,576.10",61.36K,1.25%
15-Oct-17,5688.10,"5,824.70","5,862.70","5,448.20",101.64K,-2.34%
14-Oct-17,5824.70,"5,637.30","5,839.60","5,568.90",76.22K,3.33%
13-Oct-17,5637.30,"5,432.60","5,852.80","5,392.00",215.02K,3.77%
12-Oct-17,5432.60,"4,824.20","5,432.60","4,815.00",163.92K,12.61%
11-Oct-17,4824.20,"4,763.40","4,874.90","4,718.60",70.48K,1.28%
10-Oct-17,4763.40,"4,777.50","4,930.00","4,722.80",98.49K,-0.30%
9-Oct-17,4777.50,"4,611.70","4,875.40","4,556.10",110.19K,3.59%
8-Oct-17,4611.70,"4,435.80","4,622.90","4,419.40",71.37K,3.97%
7-Oct-17,4435.80,"4,371.90","4,472.90","4,319.50",40.20K,1.46%
6-Oct-17,4371.90,"4,321.40","4,422.10","4,296.90",61.69K,1.17%
5-Oct-17,4321.40,"4,218.70","4,365.80","4,143.40",63.61K,2.44%
4-Oct-17,4218.70,"4,314.20","4,355.30","4,183.60",64.08K,-2.21%
3-Oct-17,4314.20,"4,401.30","4,436.00","4,230.70",81.87K,-1.98%
2-Oct-17,4401.30,"4,403.10","4,477.40","4,364.70",71.20K,-0.04%
1-Oct-17,4403.10,"4,360.60","4,412.60","4,258.30",60.58K,0.97%
30-Sep-17,4360.60,"4,172.80","4,383.30","4,164.30",67.49K,4.50%
29-Sep-17,4172.80,"4,195.60","4,237.50","4,030.40",97.80K,-0.54%
28-Sep-17,4195.60,"4,212.20","4,274.60","4,112.90",92.23K,-0.39%
27-Sep-17,4212.20,"3,892.70","4,232.40","3,882.10",117.60K,8.21%
26-Sep-17,3892.70,"3,932.80","3,982.30","3,858.80",63.25K,-1.02%
25-Sep-17,3932.80,"3,667.50","3,971.50","3,665.70",100.20K,7.23%
24-Sep-17,3667.50,"3,788.00","3,790.90","3,633.90",49.66K,-3.18%
23-Sep-17,3788.00,"3,600.80","3,813.40","3,563.20",67.82K,5.20%
22-Sep-17,3600.80,"3,617.30","3,753.50","3,505.80",114.72K,-0.45%
21-Sep-17,3617.30,"3,882.20","3,912.80","3,576.50",145.13K,-6.82%
20-Sep-17,3882.20,"3,908.00","4,053.00","3,846.80",86.65K,-0.66%
19-Sep-17,3908.00,"4,100.30","4,120.70","3,852.20",123.22K,-4.69%
18-Sep-17,4100.30,"3,689.60","4,122.80","3,689.00",147.93K,11.13%
17-Sep-17,3689.60,"3,698.90","3,796.60","3,485.80",96.07K,-0.25%
16-Sep-17,3698.90,"3,713.80","3,893.70","3,551.80",169.36K,-0.40%
15-Sep-17,3713.80,"3,243.10","3,824.40","2,979.90",448.55K,14.51%
14-Sep-17,3243.10,"3,870.30","3,930.70","3,219.00",317.59K,-16.21%
13-Sep-17,3870.30,"4,158.90","4,174.60","3,752.00",186.54K,-6.94%
12-Sep-17,4158.90,"4,217.90","4,387.80","4,075.00",107.04K,-1.40%
11-Sep-17,4217.90,"4,245.90","4,364.40","4,134.60",88.76K,-0.66%
10-Sep-17,4245.90,"4,335.10","4,338.10","4,032.10",108.08K,-2.06%
9-Sep-17,4335.10,"4,326.50","4,402.10","4,185.30",77.09K,0.20%
8-Sep-17,4326.50,"4,635.60","4,699.60","4,130.90",180.36K,-6.67%
7-Sep-17,4635.60,"4,618.70","4,690.50","4,493.20",70.53K,0.37%
6-Sep-17,4618.70,"4,409.10","4,660.00","4,401.50",110.93K,4.75%
5-Sep-17,4409.10,"4,267.50","4,496.70","4,004.60",158.41K,3.32%
4-Sep-17,4267.50,"4,612.90","4,621.00","4,098.60",170.40K,-7.49%
3-Sep-17,4612.90,"4,573.80","4,719.80","4,397.70",102.82K,0.86%
2-Sep-17,4573.80,"4,921.90","4,976.50","4,448.60",160.77K,-7.07%
1-Sep-17,4921.90,"4,735.10","4,925.20","4,690.20",102.01K,3.94%
31-Aug-17,4735.10,"4,583.00","4,765.10","4,580.10",72.29K,3.32%
30-Aug-17,4583.00,"4,597.30","4,644.10","4,491.80",68.47K,-0.31%
29-Aug-17,4597.30,"4,390.30","4,647.80","4,350.20",100.80K,4.71%
28-Aug-17,4390.30,"4,345.80","4,403.10","4,195.20",75.49K,1.03%
27-Aug-17,4345.80,"4,352.30","4,408.20","4,321.10",42.52K,-0.15%
26-Aug-17,4352.30,"4,364.40","4,379.30","4,263.30",46.16K,-0.28%
25-Aug-17,4364.40,"4,318.40","4,461.70","4,292.60",82.90K,1.07%
24-Aug-17,4318.40,"4,141.10","4,364.10","4,111.70",72.36K,4.28%
23-Aug-17,4141.10,"4,089.70","4,255.60","4,070.50",96.65K,1.26%
22-Aug-17,4089.70,"4,005.10","4,142.70","3,612.20",169.14K,2.11%
21-Aug-17,4005.10,"4,066.60","4,097.30","3,966.90",90.65K,-1.51%
20-Aug-17,4066.60,"4,150.50","4,182.30","4,034.40",70.16K,-2.02%
19-Aug-17,4150.50,"4,105.40","4,189.70","3,957.50",113.72K,1.10%
18-Aug-17,4105.40,"4,278.90","4,362.70","3,978.30",144.40K,-4.06%
17-Aug-17,4278.90,"4,387.40","4,487.50","4,194.10",127.48K,-2.47%
16-Aug-17,4387.40,"4,161.70","4,398.10","3,938.60",112.90K,5.42%
15-Aug-17,4161.70,"4,327.90","4,436.50","3,837.10",211.58K,-3.84%
14-Aug-17,4327.90,"4,062.60","4,336.70","3,978.90",128.46K,6.53%
13-Aug-17,4062.60,"3,871.60","4,189.40","3,847.30",158.59K,4.93%
12-Aug-17,3871.60,"3,654.40","3,967.30","3,611.40",123.59K,5.94%
11-Aug-17,3654.40,"3,425.70","3,706.50","3,409.80",97.56K,6.68%
10-Aug-17,3425.70,"3,348.80","3,453.80","3,322.90",71.00K,2.30%
9-Aug-17,3348.80,"3,429.40","3,437.10","3,251.00",97.06K,-2.35%
8-Aug-17,3429.40,"3,401.90","3,494.90","3,357.10",106.94K,0.81%
7-Aug-17,3401.90,"3,232.00","3,425.10","3,198.50",88.11K,5.26%
6-Aug-17,3232.00,"3,262.80","3,295.10","3,166.50",60.66K,-0.94%
5-Aug-17,3262.80,"2,878.50","3,344.00","2,875.90",159.40K,13.35%
4-Aug-17,2878.50,"2,810.00","2,892.70","2,779.50",68.76K,2.44%
3-Aug-17,2810.00,"2,720.50","2,822.90","2,717.60",68.10K,3.29%
2-Aug-17,2720.50,"2,747.00","2,773.80","2,668.90",81.82K,-0.96%
1-Aug-17,2747.00,"2,883.30","2,946.00","2,659.60",123.17K,-4.73%
31-Jul-17,2883.30,"2,766.50","2,916.30","2,723.10",91.12K,4.22%
30-Jul-17,2766.50,"2,733.50","2,773.10","2,621.70",82.72K,1.21%
29-Jul-17,2733.50,"2,806.80","2,812.10","2,699.40",84.49K,-2.61%
28-Jul-17,2806.80,"2,691.90","2,843.80","2,683.60",138.91K,4.27%
27-Jul-17,2691.90,"2,559.20","2,712.90","2,547.70",103.83K,5.18%
26-Jul-17,2559.20,"2,582.60","2,631.70","2,441.50",135.50K,-0.90%
25-Jul-17,2582.60,"2,763.40","2,779.10","2,472.60",205.88K,-6.54%
24-Jul-17,2763.40,"2,756.60","2,798.90","2,715.70",83.01K,0.25%
23-Jul-17,2756.60,"2,836.50","2,856.70","2,675.60",108.23K,-2.82%
22-Jul-17,2836.50,"2,675.10","2,876.70","2,658.60",121.92K,6.04%
21-Jul-17,2675.10,"2,866.00","2,874.00","2,622.50",193.76K,-6.66%
20-Jul-17,2866.00,"2,282.60","2,932.80","2,282.10",310.34K,25.56%
19-Jul-17,2282.60,"2,320.20","2,412.40","2,243.10",154.32K,-1.62%
18-Jul-17,2320.20,"2,233.40","2,400.70","2,164.60",202.62K,3.89%
17-Jul-17,2233.40,"1,914.10","2,233.80","1,913.80",176.89K,16.68%
16-Jul-17,1914.10,"1,975.10","2,044.40","1,809.00",189.64K,-3.09%
15-Jul-17,1975.10,"2,234.20","2,237.10","1,974.00",155.32K,-11.60%
14-Jul-17,2234.20,"2,362.40","2,370.50","2,165.40",114.41K,-5.43%
13-Jul-17,2362.40,"2,403.10","2,436.70","2,335.00",88.17K,-1.69%
12-Jul-17,2403.10,"2,324.30","2,424.80","2,262.10",109.52K,3.39%
11-Jul-17,2324.30,"2,344.00","2,412.80","2,265.50",146.63K,-0.84%
10-Jul-17,2344.00,"2,511.40","2,530.30","2,271.80",123.80K,-6.67%
9-Jul-17,2511.40,"2,564.90","2,576.70","2,509.60",39.16K,-2.08%
8-Jul-17,2564.90,"2,513.90","2,568.70","2,480.60",54.51K,2.03%
7-Jul-17,2513.90,"2,614.20","2,617.50","2,484.70",90.45K,-3.84%
6-Jul-17,2614.20,"2,627.90","2,634.80","2,581.80",60.16K,-0.52%
5-Jul-17,2627.90,"2,617.30","2,642.70","2,562.00",89.72K,0.40%
4-Jul-17,2617.30,"2,572.50","2,658.70","2,570.00",80.68K,1.74%
3-Jul-17,2572.50,"2,536.50","2,617.50","2,506.30",83.42K,1.42%
2-Jul-17,2536.50,"2,424.60","2,555.30","2,375.90",67.76K,4.61%
1-Jul-17,2424.60,"2,480.60","2,529.60","2,387.50",66.32K,-2.26%
30-Jun-17,2480.60,"2,558.40","2,576.30","2,469.50",73.00K,-3.04%
29-Jun-17,2558.40,"2,577.70","2,605.90","2,526.50",75.32K,-0.75%
28-Jun-17,2577.70,"2,583.80","2,616.90","2,490.10",110.42K,-0.23%
27-Jun-17,2583.80,"2,446.10","2,585.10","2,309.60",159.26K,5.63%
26-Jun-17,2446.10,"2,541.60","2,584.80","2,327.30",165.83K,-3.76%
25-Jun-17,2541.60,"2,590.10","2,660.70","2,472.40",86.97K,-1.87%
24-Jun-17,2590.10,"2,710.40","2,741.60","2,540.40",86.96K,-4.44%
23-Jun-17,2710.40,"2,722.80","2,759.70","2,699.50",56.94K,-0.46%
22-Jun-17,2722.80,"2,677.60","2,757.30","2,623.20",78.30K,1.69%
21-Jun-17,2677.60,"2,754.40","2,804.40","2,624.40",116.03K,-2.79%
20-Jun-17,2754.40,"2,616.80","2,800.50","2,614.00",111.30K,5.26%
19-Jun-17,2616.80,"2,539.60","2,617.80","2,518.80",81.83K,3.04%
18-Jun-17,2539.60,"2,655.10","2,676.00","2,488.60",92.00K,-4.35%
17-Jun-17,2655.10,"2,508.60","2,690.70","2,454.80",95.95K,5.84%
16-Jun-17,2508.60,"2,442.50","2,536.40","2,335.30",117.21K,2.71%
15-Jun-17,2442.50,"2,467.30","2,521.60","2,125.60",262.79K,-1.01%
14-Jun-17,2467.30,"2,713.00","2,803.70","2,349.00",174.19K,-9.06%
13-Jun-17,2713.00,"2,656.80","2,784.80","2,647.40",116.74K,2.12%
12-Jun-17,2656.80,"2,973.40","2,985.10","2,483.60",217.96K,-10.65%
11-Jun-17,2973.40,"2,900.30","2,977.90","2,867.30",83.03K,2.52%
10-Jun-17,2900.30,"2,811.40","2,914.20","2,807.40",86.52K,3.16%
9-Jun-17,2811.40,"2,798.80","2,852.10","2,786.10",67.05K,0.45%
8-Jun-17,2798.80,"2,691.50","2,808.40","2,623.60",95.42K,3.99%
7-Jun-17,2691.50,"2,870.50","2,880.90","2,626.60",122.68K,-6.24%
6-Jun-17,2870.50,"2,705.00","2,931.20","2,699.70",192.23K,6.12%
5-Jun-17,2705.00,"2,524.10","2,705.40","2,523.90",86.69K,7.17%
4-Jun-17,2524.10,"2,545.40","2,559.80","2,478.20",59.48K,-0.84%
3-Jun-17,2545.40,"2,492.60","2,582.80","2,449.90",70.96K,2.12%
2-Jun-17,2492.60,"2,412.60","2,494.00","2,385.60",83.03K,3.31%
1-Jun-17,2412.60,"2,303.30","2,460.80","2,303.30",122.70K,4.75%
31-May-17,2303.30,"2,192.60","2,330.60","2,168.40",117.75K,5.05%
30-May-17,2192.60,"2,278.20","2,329.30","2,147.10",120.96K,-3.76%
29-May-17,2278.20,"2,189.00","2,337.40","2,117.30",92.24K,4.07%
28-May-17,2189.00,"2,052.40","2,300.50","2,051.10",125.00K,6.66%
27-May-17,2052.40,"2,244.90","2,322.40","1,868.60",222.95K,-8.57%
26-May-17,2244.90,"2,307.00","2,616.50","2,051.40",191.49K,-2.70%
25-May-17,2307.20,"2,445.30","2,781.80","2,210.50",248.44K,-5.65%
24-May-17,2445.30,"2,272.60","2,497.00","2,263.30",149.26K,7.60%
23-May-17,2272.60,"2,124.40","2,286.30","2,110.80",114.18K,6.97%
22-May-17,2124.40,"2,044.20","2,264.80","1,998.60",174.38K,3.92%
21-May-17,2044.20,"2,040.20","2,094.90","1,980.10",78.78K,0.20%
20-May-17,2040.20,"1,962.00","2,048.40","1,944.40",89.86K,3.98%
19-May-17,1962.00,"1,881.00","1,969.70","1,875.30",98.76K,4.31%
18-May-17,1881.00,"1,801.30","1,980.50","1,791.10",73.10K,4.42%
17-May-17,1801.30,"1,729.30","1,842.80","1,704.00",94.62K,4.16%
16-May-17,1729.30,"1,708.90","1,752.60","1,653.70",75.54K,1.19%
15-May-17,1708.90,"1,772.60","1,776.70","1,656.80",80.24K,-3.59%
14-May-17,1772.60,"1,763.70","1,802.80","1,736.10",40.64K,0.50%
13-May-17,1763.70,"1,686.40","1,770.50","1,594.60",75.47K,4.59%
12-May-17,1686.40,"1,819.30","1,822.50","1,641.20",109.34K,-7.31%
11-May-17,1819.30,"1,752.30","1,864.80","1,741.50",109.01K,3.82%
10-May-17,1752.30,"1,697.50","1,766.20","1,665.00",89.68K,3.23%
9-May-17,1697.50,"1,664.50","1,757.40","1,620.00",127.23K,1.98%
8-May-17,1664.50,"1,554.40","1,667.70","1,552.90",107.23K,7.08%
7-May-17,1554.40,"1,545.30","1,572.90","1,495.20",71.36K,0.59%
6-May-17,1545.30,"1,507.80","1,560.40","1,503.90",59.60K,2.49%
5-May-17,1507.80,"1,516.80","1,588.10","1,485.00",120.38K,-0.59%
4-May-17,1516.80,"1,485.60","1,609.80","1,437.10",136.71K,2.10%
3-May-17,1485.60,"1,445.90","1,496.40","1,424.10",81.72K,2.74%
2-May-17,1445.90,"1,415.80","1,471.10","1,394.80",70.01K,2.13%
1-May-17,1415.80,"1,351.90","1,448.70","1,342.80",100.44K,4.73%
30-Apr-17,1351.90,"1,336.30","1,358.90","1,309.70",40.64K,1.17%
29-Apr-17,1336.30,"1,329.60","1,343.70","1,314.20",40.97K,0.50%
28-Apr-17,1329.60,"1,332.90","1,356.20","1,287.60",77.57K,-0.25%
27-Apr-17,1332.90,"1,286.60","1,346.80","1,285.30",61.77K,3.60%
26-Apr-17,1286.60,"1,264.30","1,309.20","1,263.00",58.91K,1.77%
25-Apr-17,1264.30,"1,248.20","1,272.60","1,244.20",43.89K,1.29%
24-Apr-17,1248.20,"1,249.10","1,256.40","1,234.90",38.54K,-0.08%
23-Apr-17,1249.10,"1,240.90","1,256.20","1,223.10",42.61K,0.66%
22-Apr-17,1240.90,"1,249.60","1,257.00","1,215.80",43.82K,-0.70%
21-Apr-17,1249.60,"1,238.10","1,257.00","1,235.60",41.34K,0.93%
20-Apr-17,1238.10,"1,215.20","1,246.60","1,210.70",55.20K,1.88%
19-Apr-17,1215.20,"1,206.10","1,218.20","1,194.10",43.35K,0.76%
18-Apr-17,1206.10,"1,194.00","1,213.90","1,191.10",52.75K,1.01%
17-Apr-17,1194.00,"1,176.80","1,203.00","1,172.80",46.48K,1.46%
16-Apr-17,1176.80,"1,177.00","1,188.00","1,166.70",18.93K,-0.02%
15-Apr-17,1177.00,"1,177.30","1,194.80",841.5,28.39K,-0.03%
14-Apr-17,1177.30,"1,176.20","1,195.40","1,162.20",47.22K,0.10%
13-Apr-17,1176.20,"1,212.50","1,218.70","1,150.30",66.05K,-3.00%
12-Apr-17,1212.50,"1,220.70","1,225.50","1,207.40",44.78K,-0.67%
11-Apr-17,1220.70,"1,206.70","1,229.60","1,195.80",37.40K,1.16%
10-Apr-17,1206.70,"1,204.30","1,214.90","1,194.80",40.01K,0.20%
9-Apr-17,1204.30,"1,180.80","1,215.10","1,174.00",45.35K,2.00%
8-Apr-17,1180.80,"1,190.50","1,198.20","1,166.70",33.18K,-0.82%
7-Apr-17,1190.50,"1,188.70","1,201.20","1,173.20",59.75K,0.15%
6-Apr-17,1188.70,"1,129.90","1,201.60","1,130.50",92.36K,5.21%
5-Apr-17,1129.90,"1,141.80","1,143.80","1,110.10",69.47K,-1.04%
4-Apr-17,1141.80,"1,147.60","1,161.20","1,122.20",71.00K,-0.50%
3-Apr-17,1147.60,"1,097.40","1,157.90","1,095.60",98.50K,4.57%
2-Apr-17,1097.40,"1,086.10","1,109.50","1,074.20",70.98K,1.04%
1-Apr-17,1086.10,"1,079.10","1,103.70","1,067.50",50.66K,0.65%
31-Mar-17,1079.10,"1,037.90","1,088.20","1,035.20",90.99K,3.97%
30-Mar-17,1037.90,"1,041.90","1,052.70","1,020.90",74.99K,-0.38%
29-Mar-17,1041.90,"1,044.40","1,058.70","1,008.30",68.85K,-0.24%
28-Mar-17,1044.40,"1,045.10","1,068.40","1,015.50",80.00K,-0.07%
27-Mar-17,1045.10,969.4,"1,048.80",961.8,91.26K,7.81%
26-Mar-17,969.40,966.3,"1,004.30",946.7,85.33K,0.32%
25-Mar-17,966.30,939.7,996,890.4,127.05K,2.83%
24-Mar-17,939.70,"1,035.00","1,038.40",927.3,132.60K,-9.21%
23-Mar-17,1035.00,"1,044.70","1,062.80","1,022.00",56.52K,-0.93%
22-Mar-17,1044.70,"1,121.30","1,121.90",997.8,115.29K,-6.83%
21-Mar-17,1121.30,"1,047.50","1,125.50","1,043.90",92.59K,7.04%
20-Mar-17,1047.50,"1,022.60","1,057.50","1,005.00",61.43K,2.44%
19-Mar-17,1022.60,971.4,"1,063.70",967.3,106.45K,5.27%
18-Mar-17,971.40,"1,071.70","1,103.60",940.2,210.42K,-9.36%
17-Mar-17,1071.70,"1,172.90","1,174.90","1,063.50",163.74K,-8.63%
16-Mar-17,1172.90,"1,253.40","1,260.20","1,119.00",132.77K,-6.43%
15-Mar-17,1253.40,"1,243.10","1,256.90","1,236.40",43.59K,0.83%
14-Mar-17,1243.10,"1,238.20","1,255.50","1,218.40",45.14K,0.40%
13-Mar-17,1238.20,"1,225.10","1,245.60","1,205.60",60.46K,1.07%
12-Mar-17,1225.10,"1,179.20","1,235.50","1,160.90",44.41K,3.89%
11-Mar-17,1179.20,"1,112.40","1,202.70","1,104.80",70.75K,6.01%
10-Mar-17,1112.40,"1,191.30","1,330.40",988.7,190.47K,-6.63%
9-Mar-17,1191.30,"1,147.00","1,207.00","1,129.30",59.86K,3.87%
8-Mar-17,1147.00,"1,232.70","1,242.00","1,136.90",97.88K,-6.95%
7-Mar-17,1232.70,"1,277.00","1,280.90","1,148.70",87.72K,-3.47%
6-Mar-17,1277.00,"1,271.20","1,280.60","1,261.00",31.03K,0.46%
5-Mar-17,1271.20,"1,264.30","1,273.30","1,242.10",25.43K,0.55%
4-Mar-17,1264.30,"1,283.30","1,285.80","1,228.70",38.42K,-1.48%
3-Mar-17,1283.30,"1,255.50","1,291.30","1,250.80",67.28K,2.22%
2-Mar-17,1255.50,"1,222.70","1,287.00","1,212.00",78.49K,2.68%
1-Mar-17,1222.70,"1,189.30","1,225.00","1,154.60",51.15K,2.81%
28-Feb-17,1189.30,"1,188.80","1,208.20","1,175.80",50.58K,0.04%
27-Feb-17,1188.80,"1,171.60","1,195.80","1,164.30",35.47K,1.47%
26-Feb-17,1171.60,"1,149.10","1,177.50","1,130.60",30.77K,1.96%
25-Feb-17,1149.10,"1,176.50","1,180.00","1,116.20",45.86K,-2.33%
24-Feb-17,1176.50,"1,171.90","1,211.70","1,092.40",108.17K,0.39%
23-Feb-17,1171.90,"1,120.50","1,181.60","1,113.50",65.74K,4.59%
22-Feb-17,1120.50,"1,119.00","1,132.30","1,094.80",47.91K,0.13%
21-Feb-17,1119.00,"1,077.60","1,123.00","1,073.50",57.05K,3.85%
20-Feb-17,1077.60,"1,048.90","1,081.80","1,041.00",31.01K,2.73%
19-Feb-17,1048.90,"1,052.30","1,056.50","1,037.70",17.95K,-0.32%
18-Feb-17,1052.30,"1,049.40","1,063.20","1,044.70",25.36K,0.27%
17-Feb-17,1049.40,"1,031.90","1,057.40","1,025.90",45.71K,1.69%
16-Feb-17,1031.90,"1,008.20","1,040.30","1,007.40",38.08K,2.35%
15-Feb-17,1008.20,"1,008.30","1,010.90",999.7,23.36K,-0.01%
14-Feb-17,1008.30,995.4,"1,013.80",986.5,39.54K,1.30%
13-Feb-17,995.40,996.5,"1,007.60",975.1,32.91K,-0.12%
12-Feb-17,996.50,"1,008.30","1,007.80",992.5,14.75K,-1.17%
11-Feb-17,1008.30,997.6,"1,014.30",983.9,28.32K,1.07%
10-Feb-17,997.60,979,"1,005.60",947,62.13K,1.91%
9-Feb-17,979.00,"1,055.50","1,073.00",924.7,146.75K,-7.25%
8-Feb-17,1055.50,"1,049.60","1,069.20","1,020.30",65.15K,0.56%
7-Feb-17,1049.60,"1,024.70","1,054.10","1,019.90",39.55K,2.43%
6-Feb-17,1024.70,"1,016.10","1,030.60","1,010.80",32.02K,0.84%
5-Feb-17,1016.10,"1,031.80","1,033.70","1,004.00",31.06K,-1.53%
4-Feb-17,1031.80,"1,013.00","1,041.00","1,000.40",39.46K,1.86%
3-Feb-17,1013.00,"1,004.00","1,023.70",989.2,61.67K,0.90%
2-Feb-17,1004.00,982.4,"1,009.10",973.5,50.86K,2.19%
1-Feb-17,982.40,965.5,986.6,959.8,45.22K,1.75%
31-Jan-17,965.50,920.7,967.5,917.4,54.67K,4.86%
30-Jan-17,920.70,914.5,922.3,911.5,19.06K,0.68%
29-Jan-17,914.50,918.5,922.4,912.7,11.05K,-0.43%
28-Jan-17,918.50,918,921.9,912.8,14.31K,0.05%
27-Jan-17,918.00,915.6,922.6,907.9,30.97K,0.27%
26-Jan-17,915.60,894.4,919.3,893.5,33.80K,2.36%
25-Jan-17,894.40,893.8,905.7,883.6,37.90K,0.07%
24-Jan-17,893.80,921.5,925.6,889.2,58.87K,-3.01%
23-Jan-17,921.50,918.8,928,910.8,32.74K,0.29%
22-Jan-17,918.80,919.8,938.4,888.6,47.93K,-0.11%
21-Jan-17,919.80,892.9,928.9,889.5,40.38K,3.02%
20-Jan-17,892.90,895.2,901.5,878.9,38.87K,-0.26%
19-Jan-17,895.20,872,905.3,870.7,58.44K,2.66%
18-Jan-17,872.00,899.7,913.7,845.9,69.26K,-3.07%
17-Jan-17,899.70,827.3,906.4,825,82.21K,8.74%
16-Jan-17,827.30,821.2,836.7,817.7,33.22K,0.75%
15-Jan-17,821.20,819.6,826.4,808.6,24.40K,0.19%
14-Jan-17,819.60,824.8,838.9,808.3,44.21K,-0.63%
13-Jan-17,824.80,810.1,835,771,89.86K,1.82%
12-Jan-17,810.10,785.4,828.2,739.5,120.24K,3.14%
11-Jan-17,785.40,904.4,917.7,751.6,194.44K,-13.15%
10-Jan-17,904.40,899.8,911.3,890.1,53.71K,0.51%
9-Jan-17,899.80,900.9,910.5,870.9,62.58K,-0.12%
8-Jan-17,900.90,888.9,936.1,875.8,76.91K,1.35%
7-Jan-17,888.90,886.2,900.9,806.7,130.66K,0.31%
6-Jan-17,886.20,989.3,"1,027.40",852.5,194.29K,-10.43%
5-Jan-17,989.30,"1,135.40","1,150.60",874.5,240.01K,-12.86%
4-Jan-17,1135.40,"1,033.30","1,148.50","1,022.30",156.27K,9.88%
3-Jan-17,1033.30,"1,017.00","1,035.50","1,006.50",54.79K,1.60%
2-Jan-17,1017.00,995.4,"1,031.70",990.2,64.95K,2.17%
1-Jan-17,995.40,963.4,"1,001.60",956.1,41.15K,3.33%
31-Dec-16,963.40,959,965.5,942.4,27.56K,0.45%
30-Dec-16,959.00,971.1,971.6,927.4,70.84K,-1.24%
29-Dec-16,971.10,972.2,982.6,949.2,61.13K,-0.11%
28-Dec-16,972.20,925.8,974.5,925.5,77.29K,5.01%
27-Dec-16,925.80,898.4,937.9,893.4,49.69K,3.05%
26-Dec-16,898.40,891.1,909.3,885.9,38.79K,0.82%
25-Dec-16,891.10,891.1,895.2,851.4,42.48K,0.00%
24-Dec-16,891.10,917.2,920.5,880.8,46.03K,-2.85%
23-Dec-16,917.20,860.2,920.3,858,102.22K,6.63%
22-Dec-16,860.20,829.2,874.7,828.9,70.56K,3.73%
21-Dec-16,829.20,799.1,833.1,796,65.29K,3.77%
20-Dec-16,799.10,789.8,800,787.1,34.48K,1.18%
19-Dec-16,789.80,789,793.7,786.3,25.46K,0.10%
18-Dec-16,789.00,787.2,791.3,783.8,14.53K,0.23%
17-Dec-16,787.20,782,791.6,779.4,23.58K,0.65%
16-Dec-16,782.00,775.2,783.9,773.3,27.61K,0.88%
15-Dec-16,775.20,776.5,780.3,773.1,26.22K,-0.17%
14-Dec-16,776.50,778.7,780.8,771,24.78K,-0.29%
13-Dec-16,778.70,778.5,790.3,767.8,33.11K,0.03%
12-Dec-16,778.50,767.9,781.3,767.9,28.76K,1.38%
11-Dec-16,767.90,774,774.2,763,17.14K,-0.79%
10-Dec-16,774.00,770.5,777,769.2,18.02K,0.46%
9-Dec-16,770.50,768.5,773.5,765,24.18K,0.26%
8-Dec-16,768.50,765.6,773.4,761.2,28.78K,0.38%
7-Dec-16,765.60,758.2,769,754.3,34.87K,0.97%
6-Dec-16,758.20,754.3,762.5,750.9,33.43K,0.51%
5-Dec-16,754.30,766.4,769.2,746,51.17K,-1.57%
4-Dec-16,766.40,764.2,769.2,758.8,19.16K,0.28%
3-Dec-16,764.20,770.9,772.3,755.8,38.45K,-0.87%
2-Dec-16,770.90,752.6,779,752.3,63.22K,2.43%
1-Dec-16,752.60,742.5,755.5,741.1,54.03K,1.37%
30-Nov-16,742.50,732.6,745.4,730.6,39.28K,1.36%
29-Nov-16,732.60,733.3,737,727.8,32.57K,-0.10%
28-Nov-16,733.30,729.4,738.1,727.7,34.12K,0.53%
27-Nov-16,729.40,734.1,738.3,727.1,21.35K,-0.64%
26-Nov-16,734.10,740.4,741,725.6,22.58K,-0.84%
25-Nov-16,740.40,735.3,741.3,729,28.85K,0.69%
24-Nov-16,735.30,741.1,744.2,726.2,37.24K,-0.78%
23-Nov-16,741.10,749.3,750.9,731.3,37.87K,-1.10%
22-Nov-16,749.30,736.2,754,730.6,44.44K,1.79%
21-Nov-16,736.20,728.5,744.3,726.5,32.51K,1.05%
20-Nov-16,728.50,747.9,752.3,712.8,47.42K,-2.59%
19-Nov-16,747.90,747,755.3,737.4,25.63K,0.12%
18-Nov-16,747.00,737.5,751.4,731,39.71K,1.28%
17-Nov-16,737.50,740.3,751.9,730.1,62.77K,-0.37%
16-Nov-16,740.30,711.1,746,708.1,79.57K,4.10%
15-Nov-16,711.10,704.6,716.9,697.9,41.40K,0.93%
14-Nov-16,704.60,702,708,696.1,37.75K,0.37%
13-Nov-16,702.00,704.3,705.6,685,36.14K,-0.33%
12-Nov-16,704.30,715,717.4,701.1,27.60K,-1.50%
11-Nov-16,715.00,714.6,719.8,711.7,25.58K,0.06%
10-Nov-16,714.60,721.4,723,707.3,33.33K,-0.95%
9-Nov-16,721.40,710.9,741.2,707.1,70.70K,1.48%
8-Nov-16,710.90,705.4,714.6,701,39.73K,0.78%
7-Nov-16,705.40,709.9,711.7,698.3,30.74K,-0.64%
6-Nov-16,709.90,702.1,714.1,697.6,25.81K,1.11%
5-Nov-16,702.10,702.1,706.4,694,22.02K,0.00%
4-Nov-16,702.10,684.9,706.6,681.3,48.24K,2.51%
3-Nov-16,684.90,733.5,744.4,670.4,96.41K,-6.63%
2-Nov-16,733.50,726.8,735.8,718.1,39.04K,0.93%
1-Nov-16,726.80,698.7,734.4,695.2,68.07K,4.02%
31-Oct-16,698.70,697.3,707.2,682.2,38.05K,0.20%
30-Oct-16,697.30,715,714.9,689.5,39.33K,-2.47%
29-Oct-16,715.00,686.2,720.2,685.2,54.03K,4.18%
28-Oct-16,686.20,682.3,688.4,678.6,38.97K,0.58%
27-Oct-16,682.30,674.7,687.9,672.3,46.56K,1.13%
26-Oct-16,674.70,651,678.4,651.4,47.67K,3.64%
25-Oct-16,651.00,650.5,662.5,647.7,36.74K,0.08%
24-Oct-16,650.50,653,654.3,645.7,33.24K,-0.39%
23-Oct-16,653.00,655.5,661.2,648.8,21.91K,-0.37%
22-Oct-16,655.50,630.5,659.9,629.7,37.10K,3.97%
21-Oct-16,630.50,628.3,633.3,627.6,28.09K,0.34%
20-Oct-16,628.30,629.1,630.8,625.5,20.94K,-0.11%
19-Oct-16,629.10,635.3,637.3,624.1,35.29K,-0.99%
18-Oct-16,635.30,637.4,639.3,632.2,24.60K,-0.32%
17-Oct-16,637.40,640.1,641.3,634.9,27.69K,-0.43%
16-Oct-16,640.10,637,642.2,636.4,12.89K,0.49%
15-Oct-16,637.00,637.9,641.4,635.1,12.38K,-0.14%
14-Oct-16,637.90,635.6,640.5,630.7,31.42K,0.37%
13-Oct-16,635.60,636,639.5,632.3,25.62K,-0.06%
12-Oct-16,636.00,640.5,642.5,632.2,26.95K,-0.70%
11-Oct-16,640.50,617.3,642.3,615.6,55.77K,3.75%
10-Oct-16,617.30,615.8,618.8,612.8,25.23K,0.25%
9-Oct-16,615.80,617.7,618.3,613,13.43K,-0.30%
8-Oct-16,617.70,616,619.6,614.9,13.62K,0.26%
7-Oct-16,616.00,611,619.4,609.1,32.73K,0.83%
6-Oct-16,611.00,611.8,612.7,608.5,21.63K,-0.14%
5-Oct-16,611.80,609,613.7,608,23.40K,0.47%
4-Oct-16,609.00,611.6,612.7,606.5,24.99K,-0.43%
3-Oct-16,611.60,610.7,613.2,608.5,21.95K,0.15%
2-Oct-16,610.70,613.4,614.2,607.7,16.54K,-0.44%
1-Oct-16,613.40,608.1,615,607.1,16.93K,0.87%
30-Sep-16,608.10,604.7,608.8,602.3,23.95K,0.57%
29-Sep-16,604.70,604.7,607.2,602,25.32K,0.00%
28-Sep-16,604.70,605.5,606.9,602.6,18.94K,-0.13%
27-Sep-16,605.50,606.5,609,601.7,25.55K,-0.18%
26-Sep-16,606.50,601.5,608.5,598.2,27.51K,0.84%
25-Sep-16,601.50,602.6,604.9,598.3,13.28K,-0.18%
24-Sep-16,602.60,602.9,605.9,600.5,13.47K,-0.05%
23-Sep-16,602.90,595.6,603.7,594.1,25.92K,1.22%
22-Sep-16,595.60,597.2,599.8,592.8,22.44K,-0.26%
21-Sep-16,597.20,609.2,608.8,591.7,36.86K,-1.98%
20-Sep-16,609.20,609.8,611.3,605.9,22.61K,-0.10%
19-Sep-16,609.80,610.7,612.4,607,21.24K,-0.14%
18-Sep-16,610.70,607.1,612.4,605.2,16.33K,0.60%
17-Sep-16,607.10,607.8,609.6,604.5,15.89K,-0.12%
16-Sep-16,607.80,608.1,610.4,605.2,21.85K,-0.05%
15-Sep-16,608.10,609.5,610.7,605.1,22.69K,-0.23%
14-Sep-16,609.50,608.6,612.2,606.4,24.24K,0.15%
13-Sep-16,608.60,608,612,604.9,27.52K,0.10%
12-Sep-16,608.00,605.6,610.6,603,27.95K,0.39%
11-Sep-16,605.60,624.5,630.8,592.8,36.54K,-3.03%
10-Sep-16,624.50,623.2,627.5,621.1,15.28K,0.22%
9-Sep-16,623.20,625.6,627.6,617.3,28.33K,-0.39%
8-Sep-16,625.60,613.2,629.3,611.3,36.33K,2.02%
7-Sep-16,613.20,610.4,616.5,606.2,30.03K,0.45%
6-Sep-16,610.40,605.8,612,603.5,24.33K,0.77%
5-Sep-16,605.80,609.5,610.6,598.8,25.29K,-0.62%
4-Sep-16,609.50,598.8,615.2,590.8,30.69K,1.79%
3-Sep-16,598.80,575.3,605,572.6,35.70K,4.09%
2-Sep-16,575.30,572,577.6,569.3,26.61K,0.58%
1-Sep-16,572.00,573.9,705,569.4,25.87K,-0.33%
31-Aug-16,573.90,577.3,578.3,571.7,24.93K,-0.60%
30-Aug-16,577.30,574.2,579.9,572.5,27.48K,0.54%
29-Aug-16,574.20,575,578.6,571.4,23.86K,-0.13%
28-Aug-16,575.00,570.3,576.3,569.2,12.83K,0.81%
27-Aug-16,570.30,579.4,580.4,567.3,18.69K,-1.56%
26-Aug-16,579.40,578,582.7,575.8,21.17K,0.24%
25-Aug-16,578.00,579.7,580.7,570.8,32.73K,-0.29%
24-Aug-16,579.70,583.6,584.5,576.8,28.06K,-0.67%
23-Aug-16,583.60,587.5,589.9,578.6,32.08K,-0.67%
22-Aug-16,587.50,580.7,591.9,577.1,33.56K,1.17%
21-Aug-16,580.70,582.6,585.3,577.8,14.16K,-0.33%
20-Aug-16,582.60,574.6,583.5,572.3,23.12K,1.40%
19-Aug-16,574.60,573.4,577.9,566.3,25.53K,0.20%
18-Aug-16,573.40,572.3,579.5,570.8,30.39K,0.18%
17-Aug-16,572.30,580.2,581.1,568.7,32.76K,-1.35%
16-Aug-16,580.20,567,583.4,563.4,37.69K,2.34%
15-Aug-16,567.00,569.1,575,559.3,33.77K,-0.37%
14-Aug-16,569.10,584.6,585.8,559.9,33.07K,-2.66%
13-Aug-16,584.60,587.1,590.1,582.8,19.30K,-0.43%
12-Aug-16,587.10,587.8,591.1,582.2,25.50K,-0.12%
11-Aug-16,587.80,590.9,599.2,585.4,39.83K,-0.52%
10-Aug-16,590.90,585.3,600.5,580.9,49.57K,0.97%
9-Aug-16,585.30,589.2,591.2,581.1,25.97K,-0.68%
8-Aug-16,589.20,590.8,594.2,585.4,24.88K,-0.27%
7-Aug-16,590.80,586.5,596,580.9,26.20K,0.75%
6-Aug-16,586.50,574.7,596.7,565.3,25.38K,2.05%
5-Aug-16,574.70,576.2,580,565.8,27.89K,-0.27%
4-Aug-16,576.20,566.4,584.9,559.5,44.82K,1.73%
3-Aug-16,566.40,513.4,573.1,514.1,85.93K,10.32%
2-Aug-16,513.40,607,613.8,471.4,130.91K,-15.42%
1-Aug-16,607.00,621.9,627.9,603.5,66.66K,-2.39%
31-Jul-16,621.90,654.7,654.9,621.4,62.89K,-5.02%
30-Jul-16,654.70,655.4,657.5,652.1,19.35K,-0.11%
29-Jul-16,655.40,654.1,657.4,651,27.04K,0.20%
28-Jul-16,654.10,654.5,658,650.8,28.11K,-0.06%
27-Jul-16,654.50,654.4,659.1,646,29.89K,0.02%
26-Jul-16,654.40,654,657.8,643.5,49.39K,0.06%
25-Jul-16,654.00,659.3,662.5,651.1,34.38K,-0.80%
24-Jul-16,659.30,655.2,664.2,651,29.82K,0.63%
23-Jul-16,655.20,651.1,658.2,648,29.89K,0.62%
22-Jul-16,651.10,664.6,669.4,645.7,65.90K,-2.03%
21-Jul-16,664.60,664.4,666.5,657.8,32.17K,0.03%
20-Jul-16,664.40,671.1,672.3,659.5,37.56K,-1.00%
19-Jul-16,671.10,670.4,673.2,663.6,30.40K,0.11%
18-Jul-16,670.40,676.3,680.4,664.6,42.58K,-0.88%
17-Jul-16,676.30,660.7,680.9,660.1,46.84K,2.37%
16-Jul-16,660.70,664.2,665.4,655.7,20.39K,-0.53%
15-Jul-16,664.20,657.3,667.5,656.5,35.83K,1.06%
14-Jul-16,657.30,661.2,661.9,646.3,48.20K,-0.59%
13-Jul-16,661.20,670.6,672,656,62.96K,-1.40%
12-Jul-16,670.60,646.7,673.2,644.6,66.59K,3.69%
11-Jul-16,646.70,647.1,657.5,640,45.94K,-0.06%
10-Jul-16,647.10,651.8,652,636.8,29.26K,-0.72%
9-Jul-16,651.80,662.8,663.5,620.7,96.01K,-1.65%
8-Jul-16,662.80,635.3,663.4,630.2,75.89K,4.33%
7-Jul-16,635.30,672.7,676.2,605,153.61K,-5.57%
6-Jul-16,672.70,663.7,678.4,662.2,47.05K,1.36%
5-Jul-16,663.70,675.2,679.2,657.3,54.64K,-1.70%
4-Jul-16,675.20,661.6,679,644,63.91K,2.04%
3-Jul-16,661.60,698.1,701.5,644.6,99.27K,-5.22%
2-Jul-16,698.10,674.6,700.5,671.5,67.38K,3.48%
1-Jul-16,674.60,670,685.1,661.1,92.23K,0.68%
30-Jun-16,670.00,636.5,673,631.2,88.20K,5.26%
29-Jun-16,636.50,644.9,645.9,621.8,80.22K,-1.29%
28-Jun-16,644.90,644.7,659.3,634.3,76.66K,0.04%
27-Jun-16,644.70,625.4,650.3,615.2,99.81K,3.08%
26-Jun-16,625.40,663.5,665.2,609.9,88.93K,-5.74%
25-Jun-16,663.50,656.9,688.1,640.8,100.46K,1.01%
24-Jun-16,656.90,620.8,687.4,616.4,196.69K,5.81%
23-Jun-16,620.80,590.6,629.5,539.3,261.74K,5.13%
22-Jun-16,590.60,667.4,677.8,586.6,202.32K,-11.51%
21-Jun-16,667.40,734,732.2,626,248.08K,-9.07%
20-Jun-16,734.00,761,764.6,717.4,112.29K,-3.56%
19-Jun-16,761.00,753.8,765.1,740.4,60.45K,0.96%
18-Jun-16,753.80,743.9,776,727.1,120.53K,1.33%
17-Jun-16,743.90,761.2,771.9,704.2,215.87K,-2.27%
16-Jun-16,761.20,690.8,769.7,687.4,229.57K,10.20%
15-Jun-16,690.80,685.1,695.1,670.5,78.62K,0.82%
14-Jun-16,685.10,700.1,702.5,654.7,135.65K,-2.13%
13-Jun-16,700.10,666.5,718.2,652.8,216.73K,5.03%
12-Jun-16,666.50,591.6,683.8,592.8,217.38K,12.67%
11-Jun-16,591.60,577.9,592.6,576.3,42.22K,2.37%
10-Jun-16,577.90,574.7,579.3,571.1,45.50K,0.56%
9-Jun-16,574.70,580.5,580.7,569.3,48.61K,-1.00%
8-Jun-16,580.50,575.6,582.4,567.8,49.60K,0.86%
7-Jun-16,575.60,583.6,591.3,543.6,84.69K,-1.37%
6-Jun-16,583.60,574.9,586.7,571.7,63.68K,1.51%
5-Jun-16,574.90,572,583.6,567.8,64.52K,0.52%
4-Jun-16,572.00,567,592.7,560.9,87.41K,0.87%
3-Jun-16,567.00,537.1,573.7,534.3,106.25K,5.57%
2-Jun-16,537.10,537.4,541.5,530.5,52.88K,-0.06%
1-Jun-16,537.40,528.9,542.3,521.3,72.41K,1.60%
31-May-16,528.90,532.3,546.9,513.2,114.08K,-0.63%
30-May-16,532.30,516,544.2,512.8,77.53K,3.14%
29-May-16,516.00,524.2,548,493.2,152.57K,-1.56%
28-May-16,524.20,474,531.8,467,150.17K,10.58%
27-May-16,474.00,453.3,479.2,452.7,135.68K,4.58%
26-May-16,453.30,449.8,454.3,447.7,37.72K,0.78%
25-May-16,449.80,446.1,451.2,445.4,37.72K,0.82%
24-May-16,446.10,443.7,447.9,442,33.22K,0.55%
23-May-16,443.70,439.6,445,438.2,35.90K,0.93%
22-May-16,439.60,443.6,444.2,436.9,28.74K,-0.91%
21-May-16,443.60,442.1,445.2,439.7,23.00K,0.35%
20-May-16,442.10,442.7,447.8,435.4,48.43K,-0.12%
19-May-16,442.70,454.2,455.2,441.1,59.39K,-2.55%
18-May-16,454.20,453.3,456.6,452.4,32.61K,0.21%
17-May-16,453.30,454.9,456.3,451.7,34.63K,-0.36%
16-May-16,454.90,458.1,459.6,450.7,36.60K,-0.71%
15-May-16,458.10,456.4,460.3,455,21.20K,0.37%
14-May-16,456.40,455.4,457.7,453.6,20.36K,0.23%
13-May-16,455.40,454.4,457.2,451.5,32.39K,0.22%
12-May-16,454.40,452.5,455.3,448.4,49.19K,0.43%
11-May-16,452.50,449.4,456.1,449.6,39.97K,0.70%
10-May-16,449.40,460.4,462.1,446.8,59.99K,-2.41%
9-May-16,460.40,457.9,464.2,455.4,48.42K,0.56%
8-May-16,457.90,458.5,460.2,454.9,27.60K,-0.13%
7-May-16,458.50,459.6,460.6,454.6,30.97K,-0.24%
6-May-16,459.60,448.1,461.5,445.7,68.43K,2.56%
5-May-16,448.10,445.8,449.2,444.4,41.89K,0.51%
4-May-16,445.80,450.3,450.9,444.2,39.44K,-0.99%
3-May-16,450.30,444.2,451.5,441.5,49.75K,1.37%
2-May-16,444.20,452.2,453.9,440.2,73.85K,-1.78%
1-May-16,452.20,448.5,454.2,447.5,21.75K,0.83%
30-Apr-16,448.50,455,456.9,446.6,35.31K,-1.42%
29-Apr-16,455.00,448.5,456.3,445.2,44.85K,1.45%
28-Apr-16,448.50,447,450.1,433.9,81.94K,0.33%
27-Apr-16,447.00,466,467.9,444.6,90.81K,-4.08%
26-Apr-16,466.00,461.7,468.9,459.2,67.56K,0.92%
25-Apr-16,461.70,457.6,466.2,451.8,81.66K,0.91%
24-Apr-16,457.60,450.1,461.8,447.9,74.43K,1.66%
23-Apr-16,450.10,445.3,451.5,443.1,42.36K,1.08%
22-Apr-16,445.30,449.3,450.2,441.9,49.71K,-0.90%
21-Apr-16,449.30,441.2,450.8,439.5,63.13K,1.85%
20-Apr-16,441.20,434.9,442.9,432.5,74.36K,1.43%
19-Apr-16,434.90,427.7,436.1,426.8,45.68K,1.69%
18-Apr-16,427.70,426.3,429.1,424.4,32.58K,0.34%
17-Apr-16,426.30,430,430.6,423.8,25.59K,-0.88%
16-Apr-16,430.00,428.7,432,426.8,29.02K,0.32%
15-Apr-16,428.70,424,429.5,423.3,54.12K,1.10%
14-Apr-16,424.00,423.5,425.4,421.8,30.66K,0.13%
13-Apr-16,423.50,424.7,426.6,421.4,38.09K,-0.30%
12-Apr-16,424.70,421.4,426.7,420.7,57.71K,0.79%
11-Apr-16,421.40,420.3,422.4,418.1,36.39K,0.28%
10-Apr-16,420.30,418,421.6,416.7,23.30K,0.53%
9-Apr-16,418.00,417.7,418.9,412.4,29.43K,0.09%
8-Apr-16,417.70,420.1,423.5,415.5,46.95K,-0.58%
7-Apr-16,420.10,421.3,422,417.9,36.06K,-0.27%
6-Apr-16,421.30,422.1,422.8,419.5,32.67K,-0.19%
5-Apr-16,422.10,419.3,423.7,418,40.89K,0.65%
4-Apr-16,419.30,419.1,420.4,416.2,33.44K,0.06%
3-Apr-16,419.10,418.5,420.2,417,22.80K,0.13%
2-Apr-16,418.50,415.6,420.1,415.1,31.31K,0.69%
1-Apr-16,415.60,415.7,416.9,412.8,38.22K,0.00%
31-Mar-16,415.70,412.4,417.2,411.5,41.84K,0.78%
30-Mar-16,412.40,415,416.2,408.4,43.28K,-0.62%
29-Mar-16,415.00,422.2,424.5,406.4,69.11K,-1.71%
28-Mar-16,422.20,424.6,425.4,419.7,43.45K,-0.56%
27-Mar-16,424.60,416.5,427.4,415.5,61.72K,1.94%
26-Mar-16,416.50,415.7,417.7,413.9,28.06K,0.19%
25-Mar-16,415.70,414.7,417.3,412.4,34.59K,0.23%
24-Mar-16,414.70,417,417.7,412.9,38.83K,-0.54%
23-Mar-16,417.00,416.2,419.6,414.2,40.61K,0.19%
22-Mar-16,416.20,411.1,417.9,410.8,49.08K,1.24%
21-Mar-16,411.10,411.5,413.1,407.3,43.16K,-0.10%
20-Mar-16,411.50,408.7,413.5,407.2,30.54K,0.69%
19-Mar-16,408.70,408.2,410.5,402.1,37.00K,0.13%
18-Mar-16,408.20,418.2,418.6,402.5,66.07K,-2.39%
17-Mar-16,418.20,415.9,419.6,415.3,43.82K,0.54%
16-Mar-16,415.90,415.1,417,413.3,44.54K,0.19%
15-Mar-16,415.10,414.3,417.4,412.3,48.60K,0.20%
14-Mar-16,414.30,412.4,416.1,411.2,49.33K,0.46%
13-Mar-16,412.40,410.4,415.9,409.6,34.98K,0.50%
12-Mar-16,410.40,419.1,420.7,407,59.64K,-2.09%
11-Mar-16,419.10,415.8,422.4,415.1,60.63K,0.79%
10-Mar-16,415.80,412.8,417.5,410.3,55.74K,0.74%
9-Mar-16,412.80,411.9,414.9,408.9,50.92K,0.21%
8-Mar-16,411.90,414.9,416.7,408.4,53.77K,-0.72%
7-Mar-16,414.90,406,416.6,402,61.77K,2.19%
6-Mar-16,406.00,399,412,393.1,62.59K,1.74%
5-Mar-16,399.00,409.5,410.1,386.9,129.15K,-2.56%
4-Mar-16,409.50,419.6,423.4,407.2,75.27K,-2.40%
3-Mar-16,419.60,425.4,425.8,414.9,78.90K,-1.36%
2-Mar-16,425.40,434,435.9,423.9,57.75K,-2.00%
1-Mar-16,434.00,436.2,439,428.5,67.46K,-0.50%
29-Feb-16,436.20,432.5,441.3,429.8,68.77K,0.86%
28-Feb-16,432.50,431.3,435.6,421.2,50.85K,0.27%
27-Feb-16,431.30,427.3,434.1,427.3,42.79K,0.93%
26-Feb-16,427.30,423.5,427.6,419.1,53.21K,0.91%
25-Feb-16,423.50,422.7,427.2,417.5,53.54K,0.18%
24-Feb-16,422.70,419.9,425.2,410.4,66.51K,0.67%
23-Feb-16,419.90,437.8,440.8,414.4,93.72K,-4.09%
22-Feb-16,437.80,437.9,440.2,431.3,56.01K,-0.02%
21-Feb-16,437.90,440.1,447.6,425.5,100.50K,-0.50%
20-Feb-16,440.10,420,442.7,419.5,111.63K,4.78%
19-Feb-16,420.00,421.4,424.3,416.4,52.24K,-0.34%
18-Feb-16,421.40,417.1,425.5,414.8,77.35K,1.02%
17-Feb-16,417.10,406.4,421.5,405,90.32K,2.64%
16-Feb-16,406.40,401.1,409.8,398,68.33K,1.33%
15-Feb-16,401.10,405.5,410.9,396.6,86.13K,-1.09%
14-Feb-16,405.50,390.1,405.9,390.1,73.59K,3.95%
13-Feb-16,390.10,384,392.6,383.3,48.16K,1.58%
12-Feb-16,384.00,379.5,386.4,379.3,53.76K,1.21%
11-Feb-16,379.50,381.9,383.2,372.8,62.65K,-0.64%
10-Feb-16,381.90,375.3,385.4,374.1,97.49K,1.75%
9-Feb-16,375.30,372.6,377.6,371.4,55.36K,0.72%
8-Feb-16,372.60,377.9,380.9,372.1,62.24K,-1.40%
7-Feb-16,377.90,376.7,382.6,375.3,40.74K,0.33%
6-Feb-16,376.70,386.5,386.4,372.9,78.85K,-2.53%
5-Feb-16,386.50,390.6,391.1,384.5,60.92K,-1.07%
4-Feb-16,390.60,368,391.8,368,101.87K,6.15%
3-Feb-16,368.00,373.9,375.9,366.2,59.81K,-1.58%
2-Feb-16,373.90,372.2,376.6,371.4,50.98K,0.47%
1-Feb-16,372.20,369.8,379.8,365.3,74.35K,0.63%
31-Jan-16,369.80,377.8,380.5,366.9,39.02K,-2.10%
30-Jan-16,377.80,380.3,381.8,375,36.18K,-0.67%
29-Jan-16,380.30,379.7,385.8,363.5,138.46K,0.16%
28-Jan-16,379.70,395,395.4,376.7,77.32K,-3.88%
27-Jan-16,395.00,389.8,397.4,389.4,43.68K,1.34%
26-Jan-16,389.80,392.8,397.7,387.9,56.81K,-0.76%
25-Jan-16,392.80,402.1,403.8,386.9,67.66K,-2.33%
24-Jan-16,402.10,388.6,405.4,385.5,64.54K,3.48%
23-Jan-16,388.60,382.6,395.4,380.3,61.38K,1.56%
22-Jan-16,382.60,410.2,411.5,374.9,144.86K,-6.73%
21-Jan-16,410.20,414.6,423.4,403.9,89.94K,-1.05%
20-Jan-16,414.60,379.5,425.7,374,190.32K,9.26%
19-Jan-16,379.50,384.4,386.7,375.9,66.35K,-1.29%
18-Jan-16,384.40,382.5,387.3,373.2,69.30K,0.50%
17-Jan-16,382.50,385,390.7,377.7,66.09K,-0.67%
16-Jan-16,385.00,372.3,386.7,350.4,183.96K,3.43%
15-Jan-16,372.30,429.1,430.1,364.7,268.14K,-13.25%
14-Jan-16,429.10,432.2,433.7,427,46.17K,-0.71%
13-Jan-16,432.20,445,443.7,420.4,92.04K,-2.89%
12-Jan-16,445.00,447.7,448.4,443.1,44.59K,-0.60%
11-Jan-16,447.70,446.2,451.1,441.8,56.59K,0.34%
10-Jan-16,446.20,448.3,448.9,438.6,44.46K,-0.47%
9-Jan-16,448.30,452.9,454.5,444.9,39.81K,-1.01%
8-Jan-16,452.90,457,462.9,446.5,91.31K,-0.91%
7-Jan-16,457.00,430.8,457.5,428.5,130.20K,6.09%
6-Jan-16,430.80,431.2,432.1,425,43.43K,-0.09%
5-Jan-16,431.20,433.3,435.3,428.9,45.03K,-0.49%
4-Jan-16,433.30,430.7,435.3,428.6,53.01K,0.61%
3-Jan-16,430.70,433.7,434.1,423.1,54.83K,-0.70%
2-Jan-16,433.70,434,437.4,430.7,33.57K,-0.06%
1-Jan-16,434.00,430,438,425.9,46.97K,0.94%
31-Dec-15,430.00,427.1,433.1,417.1,65.21K,0.66%
30-Dec-15,427.10,431.9,435,420.8,68.27K,-1.10%
29-Dec-15,431.90,421.8,433.6,419.3,70.65K,2.41%
28-Dec-15,421.80,422.4,429.9,417.1,68.35K,-0.15%
27-Dec-15,422.40,415.4,425.5,406.1,67.58K,1.69%
26-Dec-15,415.40,454,456.5,400.5,208.58K,-8.52%
25-Dec-15,454.00,453,457.4,449.5,42.39K,0.24%
24-Dec-15,453.00,442.4,460.6,441.8,79.60K,2.38%
23-Dec-15,442.40,437,444.8,434.3,63.25K,1.24%
22-Dec-15,437.00,437.6,443.2,433.3,65.79K,-0.13%
21-Dec-15,437.60,441.8,445.5,424,121.99K,-0.95%
20-Dec-15,441.80,461.2,462.8,431.1,121.53K,-4.21%
19-Dec-15,461.20,463.2,466,452.3,61.31K,-0.43%
18-Dec-15,463.20,455.5,466.1,453.5,83.41K,1.68%
17-Dec-15,455.50,454,458.4,447.3,64.58K,0.34%
16-Dec-15,454.00,462.6,465.2,437.4,185.22K,-1.87%
15-Dec-15,462.60,442,464.2,440.7,107.06K,4.67%
14-Dec-15,442.00,434.7,449.5,428.8,218.92K,1.68%
13-Dec-15,434.70,432.3,441,420.8,64.14K,0.56%
12-Dec-15,432.30,449.8,467.7,403.7,211.44K,-3.90%
11-Dec-15,449.80,415.5,453.4,413.7,175.06K,8.26%
10-Dec-15,415.50,416,420.4,409.5,71.66K,-0.12%
9-Dec-15,416.00,410.7,424.6,403.3,147.36K,1.30%
8-Dec-15,410.70,394.3,411.1,388,74.36K,4.16%
7-Dec-15,394.30,393.4,398.7,381.7,96.75K,0.23%
6-Dec-15,393.40,386.7,402.2,382.6,131.86K,1.73%
5-Dec-15,386.70,361.7,390.3,361.5,115.20K,6.92%
4-Dec-15,361.70,360.3,364,354.3,60.55K,0.38%
3-Dec-15,360.30,360,371.4,355.5,87.23K,0.09%
2-Dec-15,360.00,361.8,363.4,347.2,92.45K,-0.50%
1-Dec-15,361.80,378,379,353.7,111.91K,-4.28%
30-Nov-15,378.00,370.8,382.6,367.9,129.77K,1.92%
29-Nov-15,370.80,355.8,372.8,354.5,67.37K,4.22%
28-Nov-15,355.80,359.5,360.1,350.5,56.17K,-1.03%
27-Nov-15,359.50,353.7,363.9,345.1,103.48K,1.63%
26-Nov-15,353.70,327.5,368.9,327.4,211.38K,8.01%
25-Nov-15,327.50,318.4,330,315.7,77.68K,2.88%
24-Nov-15,318.40,322.1,323.3,315.5,50.66K,-1.17%
23-Nov-15,322.10,322.8,325,319.9,42.73K,-0.20%
22-Nov-15,322.80,324.7,326.9,319.4,36.75K,-0.59%
21-Nov-15,324.70,321.1,328.4,318.4,45.00K,1.11%
20-Nov-15,321.10,325,327.1,309.5,109.99K,-1.19%
19-Nov-15,325.00,335.9,335.6,323.4,86.38K,-3.26%
18-Nov-15,335.90,333.9,337.4,329.4,78.36K,0.60%
17-Nov-15,333.90,330.2,342.9,328.1,98.25K,1.12%
16-Nov-15,330.20,317.5,332,314.1,87.14K,4.02%
15-Nov-15,317.50,331.8,334.8,314.2,88.32K,-4.32%
14-Nov-15,331.80,333.8,369.8,326.4,71.11K,-0.60%
13-Nov-15,333.80,333.9,341.8,323.9,97.25K,-0.02%
12-Nov-15,333.90,304.7,346.1,306.1,164.61K,9.56%
11-Nov-15,304.70,336.7,341.8,292.4,263.96K,-9.50%
10-Nov-15,336.70,380.2,381.4,323.2,210.29K,-11.45%
9-Nov-15,380.20,371.6,385.1,360.2,125.54K,2.33%
8-Nov-15,371.60,385.1,389.8,365.5,94.36K,-3.51%
7-Nov-15,385.10,369.8,391.8,369,103.03K,4.13%
6-Nov-15,369.80,382.7,396.4,348.8,255.28K,-3.37%
5-Nov-15,382.70,400.9,447.2,366.1,302.95K,-4.54%
4-Nov-15,400.90,396.5,492.8,368.6,517.73K,1.11%
3-Nov-15,396.50,359.3,416.8,354.6,421.99K,10.36%
2-Nov-15,359.30,323,365.8,319.8,223.10K,11.25%
1-Nov-15,323.00,311.2,324.3,304.7,73.71K,3.76%
31-Oct-15,311.20,327.1,333.3,304.6,105.83K,-4.85%
30-Oct-15,327.10,313.6,334.9,310.8,156.49K,4.30%
29-Oct-15,313.60,303.5,318.5,300.2,138.92K,3.32%
28-Oct-15,303.50,294.7,307.5,294,116.41K,3.01%
27-Oct-15,294.70,285.1,298.4,285.1,105.87K,3.34%
26-Oct-15,285.10,287.9,287.6,279.6,73.21K,-0.94%
25-Oct-15,287.90,282.6,295.6,281.8,113.90K,1.88%
24-Oct-15,282.60,276.9,283,277,60.13K,2.04%
23-Oct-15,276.90,274.4,279.8,273.2,69.32K,0.91%
22-Oct-15,274.40,267.1,278.7,266.8,93.15K,2.74%
21-Oct-15,267.10,269.8,272.2,263.5,59.64K,-0.98%
20-Oct-15,269.80,263.8,272.1,262.7,75.40K,2.25%
19-Oct-15,263.80,261.7,266,259.9,58.17K,0.82%
18-Oct-15,261.70,269.6,272.4,259.5,52.27K,-2.93%
17-Oct-15,269.60,262.9,275.4,261.7,113.84K,2.55%
16-Oct-15,262.90,254.4,267.3,253.9,95.18K,3.31%
15-Oct-15,254.40,252.3,256.8,251.2,60.64K,0.84%
14-Oct-15,252.30,248.8,255.1,248.3,69.58K,1.43%
13-Oct-15,248.80,245.4,251.2,243.1,74.88K,1.40%
12-Oct-15,245.40,247.6,248,244.6,40.39K,-0.93%
11-Oct-15,247.60,245.4,248.3,244.5,41.43K,0.94%
10-Oct-15,245.40,244,245.9,242.9,38.96K,0.54%
9-Oct-15,244.00,242.6,244.6,241.3,40.57K,0.60%
8-Oct-15,242.60,243,244.8,241.6,44.15K,-0.16%
7-Oct-15,243.00,246.1,247.3,241.6,62.60K,-1.28%
6-Oct-15,246.10,240.1,247.6,239.4,78.84K,2.49%
5-Oct-15,240.10,238.3,240.5,236.4,61.24K,0.76%
4-Oct-15,238.30,238.6,277.6,237.5,31.85K,-0.10%
3-Oct-15,238.60,236.7,239.5,236.1,43.31K,0.79%
2-Oct-15,236.70,237.1,238.4,235.1,47.94K,-0.14%
1-Oct-15,237.10,235.9,238.7,234.7,52.88K,0.47%
30-Sep-15,235.90,236.7,237.8,234.4,50.52K,-0.33%
29-Sep-15,236.70,238.9,240.4,234.8,57.30K,-0.90%
28-Sep-15,238.90,232.5,240.4,232.4,64.28K,2.74%
27-Sep-15,232.50,234.3,234.8,231.8,36.14K,-0.77%
26-Sep-15,234.30,235,235.7,232.7,40.29K,-0.31%
25-Sep-15,235.00,233.8,237.6,232.7,61.58K,0.54%
24-Sep-15,233.80,229.9,235.8,229.6,72.12K,1.68%
23-Sep-15,229.90,230,232.2,228.5,43.60K,-0.05%
22-Sep-15,230.00,226.3,233.2,224.1,71.55K,1.63%
21-Sep-15,226.30,231.1,231.6,225,53.43K,-2.06%
20-Sep-15,231.10,231.1,232.7,229.9,33.15K,0.00%
19-Sep-15,231.10,232.2,233.4,230.2,34.47K,-0.47%
18-Sep-15,232.20,232.7,234.7,230.6,53.17K,-0.22%
17-Sep-15,232.70,228.6,235.2,227.9,56.06K,1.80%
16-Sep-15,228.60,229.5,230.9,225.1,51.91K,-0.41%
15-Sep-15,229.50,229.9,242.8,228,49.52K,-0.17%
14-Sep-15,229.90,230.2,232.6,226,61.10K,-0.12%
13-Sep-15,230.20,235.6,236.2,228.3,51.60K,-2.30%
12-Sep-15,235.60,239.9,240.3,233.3,43.77K,-1.79%
11-Sep-15,239.90,238.1,241,237.4,45.77K,0.76%
10-Sep-15,238.10,237.4,240.6,234.3,60.54K,0.28%
9-Sep-15,237.40,243.2,244.3,236.5,69.26K,-2.40%
8-Sep-15,243.20,239.6,246.4,239.2,76.35K,1.53%
7-Sep-15,239.60,239.9,242.7,237.5,57.19K,-0.12%
6-Sep-15,239.90,233.7,243.6,234.7,66.27K,2.65%
5-Sep-15,233.70,230.3,235.6,228.3,48.28K,1.49%
4-Sep-15,230.30,226.2,231.1,225.8,61.76K,1.79%
3-Sep-15,226.20,228.6,229.6,225.4,54.15K,-1.06%
2-Sep-15,228.60,227.2,230.6,225.6,58.77K,0.64%
1-Sep-15,227.20,229.5,231.4,225.8,66.54K,-1.00%
31-Aug-15,229.50,228.4,231.8,224.2,54.51K,0.47%
30-Aug-15,228.40,228.5,232.3,225.4,39.81K,-0.04%
29-Aug-15,228.50,231.6,233.1,226.4,43.74K,-1.36%
28-Aug-15,231.60,222.7,234.8,219.6,90.66K,4.00%
27-Aug-15,222.70,225,228.4,222,60.25K,-1.00%
26-Aug-15,225.00,220.5,230.7,218.8,92.81K,2.02%
25-Aug-15,220.50,211.4,226.6,196.3,190.79K,4.29%
24-Aug-15,211.40,226.8,228.4,207.8,196.70K,-6.76%
23-Aug-15,226.80,229.5,232.7,224.3,48.84K,-1.22%
22-Aug-15,229.50,232.4,235.1,221,74.21K,-1.23%
21-Aug-15,232.40,234.7,236.3,230.5,57.65K,-0.96%
20-Aug-15,234.70,226,238,225.5,90.98K,3.83%
19-Aug-15,226.00,246.7,247.9,214.3,245.82K,-8.40%
18-Aug-15,246.70,257.1,257.5,245.7,94.50K,-4.05%
17-Aug-15,257.10,257.1,259.9,252.9,47.88K,0.00%
16-Aug-15,257.10,260.5,261.9,254.6,69.04K,-1.31%
15-Aug-15,260.50,265,266.5,259.4,38.91K,-1.70%
14-Aug-15,265.00,263.4,267.2,260.2,52.33K,0.60%
13-Aug-15,263.40,267.7,268.4,261.3,56.49K,-1.58%
12-Aug-15,267.70,269,271.5,263.7,56.73K,-0.51%
11-Aug-15,269.00,263.3,269.9,261.4,51.36K,2.18%
10-Aug-15,263.30,263.9,266.6,260.5,48.57K,-0.22%
9-Aug-15,263.90,258.6,266.8,258.6,57.48K,2.04%
8-Aug-15,258.60,277.9,278.9,257.4,82.54K,-6.94%
7-Aug-15,277.90,278,279.6,274.3,42.81K,-0.04%
6-Aug-15,278.00,281.7,282,276.5,33.26K,-1.32%
5-Aug-15,281.70,284.3,285.5,280.5,38.29K,-0.91%
4-Aug-15,284.30,281.6,285.7,279.6,44.84K,0.97%
3-Aug-15,281.60,281.4,285,278.9,45.89K,0.08%
2-Aug-15,281.40,280.5,282.5,275.9,35.67K,0.32%
1-Aug-15,280.50,283.7,284.5,276.3,39.43K,-1.15%
31-Jul-15,283.70,287,288.7,280.8,49.21K,-1.15%
30-Jul-15,287.00,288.4,289.9,284.9,44.79K,-0.47%
29-Jul-15,288.40,293.7,294.7,286.9,50.67K,-1.81%
28-Jul-15,293.70,293,296.7,291.7,49.07K,0.24%
27-Jul-15,293.00,291.8,295.8,285.4,69.71K,0.42%
26-Jul-15,291.80,288.7,293.3,286.8,30.99K,1.05%
25-Jul-15,288.70,288.4,291.2,284.7,41.65K,0.13%
24-Jul-15,288.40,275.5,289.8,274.3,74.36K,4.66%
23-Jul-15,275.50,276.5,277.9,274.5,35.66K,-0.34%
22-Jul-15,276.50,275.1,277.4,273.1,41.97K,0.50%
21-Jul-15,275.10,277.7,281,274.2,49.05K,-0.93%
20-Jul-15,277.70,273.2,278.9,271.8,46.60K,1.65%
19-Jul-15,273.20,274,277.1,271.9,30.20K,-0.32%
18-Jul-15,274.00,279.6,282.5,243.2,55.34K,-1.99%
17-Jul-15,279.60,276.6,280.8,271.2,62.12K,1.10%
16-Jul-15,276.60,283.4,290.8,273.3,121.32K,-2.41%
15-Jul-15,283.40,287,292.9,283.2,59.58K,-1.23%
14-Jul-15,287.00,290.4,297,285.2,60.62K,-1.17%
13-Jul-15,290.40,310.4,310.9,276.9,146.85K,-6.47%
12-Jul-15,310.40,292,315.9,291.3,120.70K,6.33%
11-Jul-15,292.00,283.6,298.8,282.3,46.49K,2.94%
10-Jul-15,283.60,269.1,297.9,266.9,117.17K,5.38%
9-Jul-15,269.10,268.6,272.3,265.1,48.39K,0.19%
8-Jul-15,268.60,266.2,273.6,263.2,45.29K,0.91%
7-Jul-15,266.20,269.1,271.3,263.2,41.61K,-1.07%
6-Jul-15,269.10,270.1,277.5,266.5,90.58K,-0.39%
5-Jul-15,270.10,260.5,274.1,257.6,48.45K,3.68%
4-Jul-15,260.50,255.4,261.1,253.4,32.95K,2.02%
3-Jul-15,255.40,254.9,256.7,252.4,36.58K,0.20%
2-Jul-15,254.90,257.6,261.3,253.1,45.01K,-1.06%
1-Jul-15,257.60,264.1,265,254.4,66.94K,-2.46%
30-Jun-15,264.10,257,268.7,255.4,116.53K,2.78%
29-Jun-15,257.00,248.9,257.5,248,92.64K,3.25%
28-Jun-15,248.90,250.7,251.6,246.6,39.89K,-0.74%
27-Jun-15,250.70,242.9,251.6,241.8,54.70K,3.20%
26-Jun-15,242.90,242.6,243.5,240.1,37.62K,0.16%
25-Jun-15,242.60,240.6,243.6,239.3,40.36K,0.83%
24-Jun-15,240.60,243.8,244.5,239.1,47.11K,-1.31%
23-Jun-15,243.80,247.5,247.7,242.3,38.43K,-1.50%
22-Jun-15,247.50,244.1,248.6,243.2,47.59K,1.38%
21-Jun-15,244.10,245,246,240.9,25.15K,-0.36%
20-Jun-15,245.00,244.1,246.6,238.7,51.28K,0.35%
19-Jun-15,244.10,248.4,250.8,243.6,84.70K,-1.73%
18-Jun-15,248.40,247.4,251.9,242.5,78.14K,0.43%
17-Jun-15,247.40,249.8,258.5,245.1,121.62K,-0.98%
16-Jun-15,249.80,237,254.1,235.7,122.47K,5.41%
15-Jun-15,237.00,233.8,238.6,233.3,63.47K,1.39%
14-Jun-15,233.80,232.5,235.5,232.1,32.90K,0.55%
13-Jun-15,232.50,230.5,233.1,229,38.01K,0.88%
12-Jun-15,230.50,229.9,231.6,229.3,40.75K,0.25%
11-Jun-15,229.90,228.8,230.6,228.5,38.00K,0.48%
10-Jun-15,228.80,229.6,230.4,227.8,41.64K,-0.34%
9-Jun-15,229.60,228.6,231.4,227.5,54.84K,0.43%
8-Jun-15,228.60,223.5,229.9,223,74.15K,2.28%
7-Jun-15,223.50,224.7,226.4,222.2,40.48K,-0.57%
6-Jun-15,224.70,225.3,225.8,223.5,22.47K,-0.24%
5-Jun-15,225.30,224.2,226.4,222.1,56.46K,0.48%
4-Jun-15,224.20,225.6,226.7,223.5,44.06K,-0.61%
3-Jun-15,225.60,225.7,227.9,223.7,54.35K,-0.07%
2-Jun-15,225.70,223.1,227.4,222.3,60.81K,1.17%
1-Jun-15,223.10,229.8,231.8,221,87.06K,-2.92%
31-May-15,229.80,233.2,234,229.1,39.00K,-1.45%
30-May-15,233.20,237,237.1,231.6,41.63K,-1.61%
29-May-15,237.00,237.3,237.9,235.1,38.92K,-0.12%
28-May-15,237.30,237.3,238.4,236.2,35.75K,0.00%
27-May-15,237.30,237.8,238.9,235.9,48.03K,-0.23%
26-May-15,237.80,237.4,239,235.6,37.08K,0.18%
25-May-15,237.40,241,241.8,235.8,26.39K,-1.48%
24-May-15,241.00,238.9,242.4,237.5,30.26K,0.85%
23-May-15,238.90,240.4,241.7,238.1,36.03K,-0.59%
22-May-15,240.40,235.4,242,234.6,74.11K,2.12%
21-May-15,235.40,234,236.6,233.6,42.94K,0.61%
20-May-15,234.00,232,235.2,231.5,49.69K,0.84%
19-May-15,232.00,232.6,234.5,231.3,40.94K,-0.27%
18-May-15,232.60,236.3,237.1,231.5,53.14K,-1.55%
17-May-15,236.30,236.2,237.8,235.4,28.43K,0.03%
16-May-15,236.20,237.2,237.8,234.6,27.05K,-0.41%
15-May-15,237.20,236.9,238.8,235.5,46.03K,0.13%
14-May-15,236.90,236.4,239.2,232.4,71.02K,0.22%
13-May-15,236.40,241.6,243.9,234.1,84.43K,-2.15%
12-May-15,241.60,241.8,243,239.2,40.08K,-0.10%
11-May-15,241.80,240,243.9,238.9,57.17K,0.77%
10-May-15,240.00,241.4,244.8,238.2,44.00K,-0.60%
9-May-15,241.40,243.7,247.9,238.5,62.79K,-0.96%
8-May-15,243.70,237.7,247,235.8,87.50K,2.53%
7-May-15,237.70,230,240.3,228.3,91.05K,3.35%
6-May-15,230.00,235.8,237.1,228.2,103.66K,-2.46%
5-May-15,235.80,239,239.6,231.8,77.87K,-1.32%
4-May-15,239.00,240,243.2,237.4,69.12K,-0.43%
3-May-15,240.00,235.3,243.6,233.8,55.72K,1.98%
2-May-15,235.30,233.2,236.4,231.7,37.08K,0.91%
1-May-15,233.20,235.8,239.4,232.4,60.14K,-1.09%
30-Apr-15,235.80,225.4,240,224.7,112.24K,4.59%
29-Apr-15,225.40,225.8,227.2,222.3,60.89K,-0.17%
28-Apr-15,225.80,229,229.9,222,65.97K,-1.38%
27-Apr-15,229.00,218.7,242.6,216.6,123.41K,4.69%
26-Apr-15,218.70,226.1,226.7,214.1,100.77K,-3.29%
25-Apr-15,226.10,231.1,232.3,223.1,43.78K,-2.14%
24-Apr-15,231.10,235.4,236.6,229.1,69.78K,-1.83%
23-Apr-15,235.40,233.8,236.1,232.6,42.45K,0.69%
22-Apr-15,233.80,233.7,238.4,231.8,77.56K,0.02%
21-Apr-15,233.70,224.2,235.3,223.3,68.35K,4.23%
20-Apr-15,224.20,223,226.7,221.6,44.87K,0.55%
19-Apr-15,223.00,223.4,226.9,222,35.50K,-0.15%
18-Apr-15,223.40,222.6,224.5,220.6,36.54K,0.34%
17-Apr-15,222.60,228,229.3,220.6,66.92K,-2.36%
16-Apr-15,228.00,223,229.5,222.9,84.89K,2.25%
15-Apr-15,223.00,218,223.6,217.1,77.23K,2.28%
14-Apr-15,218.00,223.6,224.7,214.3,115.19K,-2.50%
13-Apr-15,223.60,235.9,236.8,220.4,105.15K,-5.20%
12-Apr-15,235.90,236.5,237.5,232.3,33.03K,-0.27%
11-Apr-15,236.50,234.7,240,233.1,51.99K,0.75%
10-Apr-15,234.70,243.3,244.1,231.3,100.20K,-3.53%
9-Apr-15,243.30,244.6,246.2,237.6,69.19K,-0.51%
8-Apr-15,244.60,253,254.3,242.6,102.65K,-3.32%
7-Apr-15,253.00,255,255.6,250.1,44.79K,-0.78%
6-Apr-15,255.00,259.6,261.5,252.3,45.93K,-1.80%
5-Apr-15,259.60,252.9,260.3,250.6,43.83K,2.67%
4-Apr-15,252.90,254.5,255.2,250.3,30.72K,-0.62%
3-Apr-15,254.50,252.6,256.5,251.3,71.74K,0.74%
2-Apr-15,252.60,246.2,254.9,244.3,81.37K,2.58%
1-Apr-15,246.20,244.1,247.7,239.6,67.08K,0.86%
31-Mar-15,244.10,246.8,248.7,241.2,75.33K,-1.07%
30-Mar-15,246.80,242.1,248.8,236.6,85.33K,1.95%
29-Mar-15,242.10,252,252.8,238.9,77.54K,-3.94%
28-Mar-15,252.00,247.2,254.3,246.3,55.06K,1.95%
27-Mar-15,247.20,248,250.1,244.5,62.56K,-0.33%
26-Mar-15,248.00,246.4,254.7,243.5,89.47K,0.67%
25-Mar-15,246.40,246.7,249.2,234.8,131.44K,-0.14%
24-Mar-15,246.70,265.5,267,242.7,151.09K,-7.06%
23-Mar-15,265.50,268.6,271,259.4,81.45K,-1.16%
22-Mar-15,268.60,259.7,270.4,259,56.63K,3.41%
21-Mar-15,259.70,261.8,263.3,254,51.65K,-0.79%
20-Mar-15,261.80,260.9,264.7,257.9,52.83K,0.33%
19-Mar-15,260.90,255.9,264.8,247,180.69K,1.96%
18-Mar-15,255.90,285.4,285.6,248.2,206.74K,-10.32%
17-Mar-15,285.40,290.4,292.5,283.3,65.01K,-1.73%
16-Mar-15,290.40,284.9,294,284.8,66.34K,1.94%
15-Mar-15,284.90,281.6,286.4,280.4,39.46K,1.16%
14-Mar-15,281.60,287.2,288.4,279.3,75.72K,-1.95%
13-Mar-15,287.20,293.9,294.9,286.1,97.34K,-2.26%
12-Mar-15,293.90,295.6,297,290.8,107.32K,-0.59%
11-Mar-15,295.60,291.4,297.7,288.9,79.98K,1.45%
10-Mar-15,291.40,290,301,288.1,158.18K,0.47%
9-Mar-15,290.00,274.5,293.3,273.8,151.77K,5.66%
8-Mar-15,274.50,274.9,278.8,271.3,50.40K,-0.15%
7-Mar-15,274.90,272.6,278.3,269.4,60.72K,0.86%
6-Mar-15,272.60,275.2,278,269,98.80K,-0.97%
5-Mar-15,275.20,271.9,280.8,262.8,123.64K,1.22%
4-Mar-15,271.90,280.6,284.5,265.9,139.00K,-3.11%
3-Mar-15,280.60,273.8,287.1,266.1,164.82K,2.52%
2-Mar-15,273.80,257.9,274.8,256.1,81.09K,6.13%
1-Mar-15,257.90,254.1,260.6,244.8,51.33K,1.53%
28-Feb-15,254.10,253.5,255.4,248.7,39.41K,0.23%
27-Feb-15,253.50,236.5,258.7,235.7,167.81K,7.16%
26-Feb-15,236.50,237.3,238.2,233.5,50.87K,-0.34%
25-Feb-15,237.30,238.9,239.6,234.6,38.10K,-0.65%
24-Feb-15,238.90,238.8,240.3,235.5,45.03K,0.03%
23-Feb-15,238.80,235.7,240.1,231.3,62.67K,1.31%
22-Feb-15,235.70,244.4,246.5,232.7,75.70K,-3.55%
21-Feb-15,244.40,244.5,247.3,242.6,42.95K,-0.04%
20-Feb-15,244.50,241.9,247.8,238.8,83.59K,1.07%
19-Feb-15,241.90,235.2,244.1,234.9,66.05K,2.86%
18-Feb-15,235.20,243.2,245.5,231.7,99.66K,-3.29%
17-Feb-15,243.20,235.8,247.2,232,116.26K,3.13%
16-Feb-15,235.80,233.3,240,228,115.47K,1.10%
15-Feb-15,233.30,258.6,264.6,226.6,179.14K,-9.81%
14-Feb-15,258.60,236.2,261.3,235.4,133.80K,9.51%
13-Feb-15,236.20,221.8,241.6,220.6,112.25K,6.48%
12-Feb-15,221.80,218.8,223,217.3,50.11K,1.35%
11-Feb-15,218.80,219.7,223.5,217.3,71.73K,-0.38%
10-Feb-15,219.70,220.3,222.2,214.4,86.15K,-0.30%
9-Feb-15,220.30,223.7,225,215.7,91.69K,-1.49%
8-Feb-15,223.70,227.7,230.2,219.5,29.05K,-1.76%
7-Feb-15,227.70,223,231,222.4,39.76K,2.12%
6-Feb-15,223.00,216.5,226.2,215.6,52.52K,2.97%
5-Feb-15,216.50,226.6,229.9,214.4,40.64K,-4.44%
4-Feb-15,226.60,227.4,230.7,220.2,55.24K,-0.36%
3-Feb-15,227.40,238.9,247.5,223.9,63.08K,-4.79%
2-Feb-15,238.90,225.3,242.5,220.5,39.02K,6.02%
1-Feb-15,225.30,218.5,231.4,209.7,41.16K,3.10%
31-Jan-15,218.50,231.8,235.4,216.5,42.15K,-5.75%
30-Jan-15,231.80,234,244.8,227.2,48.23K,-0.92%
29-Jan-15,234.00,236.2,241.5,220.4,54.49K,-0.92%
28-Jan-15,236.20,263.3,267.7,228.1,63.77K,-10.29%
27-Jan-15,263.30,269.2,276.9,247.3,50.26K,-2.20%
26-Jan-15,269.20,252.1,310.9,251.5,105.71K,6.78%
25-Jan-15,252.10,248.2,256.4,241.4,50.19K,1.58%
24-Jan-15,248.20,232.2,248.9,229.6,33.24K,6.89%
23-Jan-15,232.20,232.7,237,224.8,38.17K,-0.23%
22-Jan-15,232.70,228.2,238.8,225.6,53.71K,1.99%
21-Jan-15,228.20,210.6,229.3,207.1,43.18K,8.37%
20-Jan-15,210.60,215.9,216.6,203.4,37.48K,-2.46%
19-Jan-15,215.90,210.6,219.5,205.5,31.58K,2.49%
18-Jan-15,210.60,199.6,220.7,192.5,40.37K,5.49%
17-Jan-15,199.60,206.9,212.6,191.7,43.13K,-3.51%
16-Jan-15,206.90,209.8,222.6,198.7,62.32K,-1.36%
15-Jan-15,209.80,164.9,231.3,164.6,124.67K,27.20%
14-Jan-15,164.90,221.3,230.9,157.3,170.68K,-25.47%
13-Jan-15,221.30,269.3,269.1,217.1,95.50K,-17.84%
12-Jan-15,269.30,264.8,273.1,263.3,25.39K,1.72%
11-Jan-15,264.80,273.4,278,263.8,15.11K,-3.14%
10-Jan-15,273.40,288,289.3,272,14.73K,-5.08%
9-Jan-15,288.00,282.7,290.6,277.3,20.93K,1.87%
8-Jan-15,282.70,291.3,292.7,279,20.18K,-2.97%
7-Jan-15,291.30,282.3,296.1,280.7,30.67K,3.21%
6-Jan-15,282.30,274.8,285.1,271.5,21.94K,2.70%
5-Jan-15,274.80,264.7,278.3,262.9,54.99K,3.82%
4-Jan-15,264.70,287.1,289.9,255.9,88.77K,-7.80%
3-Jan-15,287.10,315.2,315.8,284.9,47.37K,-8.91%
2-Jan-15,315.20,314.9,316.4,313.1,14.73K,0.10%
1-Jan-15,314.90,318.2,321.4,313.5,12.82K,-1.05%
31-Dec-14,318.20,311.3,319.1,308.9,20.50K,2.24%
30-Dec-14,311.30,314.1,316.2,309.3,22.78K,-0.91%
29-Dec-14,314.10,316.5,321.6,308.3,20.36K,-0.76%
28-Dec-14,316.50,315.3,322.8,310.5,20.41K,0.38%
27-Dec-14,315.30,330,330.7,312,21.63K,-4.44%
26-Dec-14,330.00,319,332.9,316.4,23.01K,3.45%
25-Dec-14,319.00,322.4,323.4,316.3,15.39K,-1.06%
24-Dec-14,322.40,335.3,336.3,320.6,21.52K,-3.83%
23-Dec-14,335.30,330.8,339.3,328,24.07K,1.33%
22-Dec-14,330.80,322.6,335.3,319.9,35.36K,2.54%
21-Dec-14,322.60,330.4,332,320.1,20.67K,-2.34%
20-Dec-14,330.40,317.8,332.6,316,29.92K,3.96%
19-Dec-14,317.80,310.3,320.2,306.4,41.71K,2.40%
18-Dec-14,310.30,320,325.6,303.4,60.52K,-3.02%
17-Dec-14,320.00,330.2,335.7,314.3,61.34K,-3.09%
16-Dec-14,330.20,345.4,346.5,328.9,38.59K,-4.39%
15-Dec-14,345.40,349.4,351.2,343.6,22.16K,-1.14%
14-Dec-14,349.40,348.2,351.6,344.6,12.34K,0.32%
13-Dec-14,348.20,353.4,353.1,343.8,19.54K,-1.46%
12-Dec-14,353.40,347.7,356.4,346,26.85K,1.65%
11-Dec-14,347.70,347.9,367.1,337.8,51.08K,-0.07%
10-Dec-14,347.90,352.2,354.1,345.1,27.13K,-1.21%
9-Dec-14,352.20,365,365.4,343.8,43.83K,-3.50%
8-Dec-14,365.00,376.5,377.4,364.6,22.92K,-3.06%
7-Dec-14,376.50,376.3,377.9,372.5,8.81K,0.06%
6-Dec-14,376.30,377.6,380.3,372,11.07K,-0.36%
5-Dec-14,377.60,369.8,379.7,366.4,29.99K,2.11%
4-Dec-14,369.80,377,380.4,366.2,25.33K,-1.89%
3-Dec-14,377.00,380.6,384.7,373.6,23.51K,-0.97%
2-Dec-14,380.60,378.6,384.9,375.4,25.29K,0.54%
1-Dec-14,378.60,374.9,383.6,373,19.67K,0.98%
30-Nov-14,374.90,376.3,381.1,372.6,11.29K,-0.36%
29-Nov-14,376.30,377.6,389.3,372.2,83.45K,-0.35%
28-Nov-14,377.60,368.8,383.3,358.4,43.02K,2.38%
27-Nov-14,368.80,365.4,374.4,364.8,13.85K,0.95%
26-Nov-14,365.40,376.4,378.3,364,23.98K,-2.94%
25-Nov-14,376.40,378.9,395.7,370.6,45.32K,-0.64%
24-Nov-14,378.90,365.9,388.7,361.9,24.57K,3.55%
23-Nov-14,365.90,352,370.6,352.6,12.41K,3.93%
22-Nov-14,352.00,351.8,364.2,350.5,12.94K,0.07%
21-Nov-14,351.80,357.3,358.7,343.8,23.47K,-1.55%
20-Nov-14,357.30,381.4,383,355.1,21.98K,-6.33%
19-Nov-14,381.40,379.2,389.3,374.3,19.87K,0.60%
18-Nov-14,379.20,384.7,394.9,372,27.09K,-1.44%
17-Nov-14,384.70,385.6,412.3,378.3,27.60K,-0.24%
16-Nov-14,385.60,374.9,390.4,370.5,14.35K,2.87%
15-Nov-14,374.90,396.5,407.3,368,13.33K,-5.46%
14-Nov-14,396.50,428.7,430.2,382,35.73K,-7.51%
13-Nov-14,428.70,432,480.5,390.9,58.20K,-0.77%
12-Nov-14,432.00,365.4,442.7,365.8,38.53K,18.23%
11-Nov-14,365.40,367.1,371,361.9,15.79K,-0.47%
10-Nov-14,367.10,362,374.7,356.6,22.81K,1.41%
9-Nov-14,362.00,343.5,362.2,341.8,12.63K,5.39%
8-Nov-14,343.50,341.9,346.3,339.8,8.19K,0.49%
7-Nov-14,341.90,347.7,351.6,340.2,15.02K,-1.67%
6-Nov-14,347.70,338,351.1,335.7,15.65K,2.86%
5-Nov-14,338.00,328,342,326.5,15.84K,3.06%
4-Nov-14,328.00,324.2,328.8,320.1,15.12K,1.15%
3-Nov-14,324.20,322.5,332.9,321.7,13.43K,0.52%
2-Nov-14,322.50,325.4,329.8,319.8,11.90K,-0.88%
1-Nov-14,325.40,337.9,339,320.7,13.77K,-3.68%
31-Oct-14,337.90,344.9,348,336.1,14.00K,-2.03%
30-Oct-14,344.90,335.1,350.4,333.4,16.12K,2.91%
29-Oct-14,335.10,351.1,352.8,334.7,12.26K,-4.54%
28-Oct-14,351.10,350.1,355.7,348.3,9.43K,0.28%
27-Oct-14,350.10,348.7,356.4,344.9,10.60K,0.41%
26-Oct-14,348.70,346.7,356.8,344.2,11.58K,0.56%
25-Oct-14,346.70,355.1,356.6,341.5,14.04K,-2.36%
24-Oct-14,355.10,355.8,360.9,351.4,20.03K,-0.19%
23-Oct-14,355.80,378.9,381.1,353.5,19.12K,-6.11%
22-Oct-14,378.90,382.4,383.7,377,10.53K,-0.89%
21-Oct-14,382.40,380.4,388.2,377.4,9.66K,0.52%
20-Oct-14,380.40,387.3,387.8,378.4,10.56K,-1.78%
19-Oct-14,387.30,390.9,394.5,383.9,5.33K,-0.92%
18-Oct-14,390.90,380.5,395.7,373.6,9.45K,2.73%
17-Oct-14,380.50,379.8,384.8,372.4,16.57K,0.19%
16-Oct-14,379.80,393.2,398.8,371.6,20.79K,-3.41%
15-Oct-14,393.20,397.1,397.9,388.2,22.49K,-0.99%
14-Oct-14,397.10,387.3,407.7,385.7,28.87K,2.53%
13-Oct-14,387.30,373.2,391.2,366,23.58K,3.79%
12-Oct-14,373.20,361.2,374.6,352.3,11.23K,3.31%
11-Oct-14,361.20,361.7,370.1,350.5,13.93K,-0.14%
10-Oct-14,361.70,360.9,378.1,353.3,28.41K,0.22%
9-Oct-14,360.90,350.9,384.6,347.6,35.59K,2.86%
8-Oct-14,350.90,331.6,351.6,325.4,21.77K,5.80%
7-Oct-14,331.60,331.5,345.5,321.7,30.17K,0.03%
6-Oct-14,331.50,322.9,347.9,303,41.17K,2.69%
5-Oct-14,322.90,335.3,344.3,294.9,29.85K,-3.72%
4-Oct-14,335.30,363.5,369.9,327.1,23.04K,-7.74%
3-Oct-14,363.50,375.1,378.2,362.8,16.81K,-3.12%
2-Oct-14,375.10,382.8,385.6,371.2,14.30K,-2.01%
1-Oct-14,382.80,388.2,395.1,381.1,17.73K,-1.37%
30-Sep-14,388.20,376.8,395.2,374.7,16.92K,3.03%
29-Sep-14,376.80,379.1,389.3,372.6,20.69K,-0.61%
28-Sep-14,379.10,399,402.3,374.1,13.94K,-5.00%
27-Sep-14,399.00,404.5,407.1,394.7,9.74K,-1.35%
26-Sep-14,404.50,412.3,416.4,399.7,12.12K,-1.90%
25-Sep-14,412.30,423.8,427.5,409.6,14.63K,-2.71%
24-Sep-14,423.80,436.9,439.2,422.1,21.37K,-3.00%
23-Sep-14,436.90,404.1,445.5,394.8,17.94K,8.11%
22-Sep-14,404.10,401.6,410.8,398.6,13.52K,0.62%
21-Sep-14,401.60,411.5,415.1,394.5,10.42K,-2.41%
20-Sep-14,411.50,397.7,427.7,387.5,14.29K,3.49%
19-Sep-14,397.70,424.3,429.2,386.1,14.97K,-6.27%
18-Sep-14,424.30,461.1,462.3,408.8,8.93K,-7.99%
17-Sep-14,461.10,466.8,469.4,458.3,7.51K,-1.21%
16-Sep-14,466.80,477.7,478.8,464,6.52K,-2.29%
15-Sep-14,477.70,477.7,479.3,473.7,5.63K,0.00%
14-Sep-14,477.70,478.2,480.3,472,4.21K,-0.09%
13-Sep-14,478.20,477.7,480.6,474.6,5.28K,0.09%
12-Sep-14,477.70,478.5,479.7,471.1,5.15K,-0.16%
11-Sep-14,478.50,479.7,488.9,474.6,6.29K,-0.25%
10-Sep-14,479.70,474.9,491,471.6,8.29K,1.01%
9-Sep-14,474.90,475.7,478.6,467.5,7.29K,-0.17%
8-Sep-14,475.70,485.8,487,469.5,8.14K,-2.07%
7-Sep-14,485.80,484.5,490.7,478.5,3.56K,0.26%
6-Sep-14,484.50,483.6,491.4,480.8,3.79K,0.17%
5-Sep-14,483.60,491,495,483.1,6.04K,-1.49%
4-Sep-14,491.00,480,498.5,476.3,8.81K,2.28%
3-Sep-14,480.00,478.9,487.3,476.8,6.14K,0.23%
2-Sep-14,478.90,477.2,487,470.5,6.75K,0.37%
1-Sep-14,477.20,481.8,487.5,471.8,6.79K,-0.95%
31-Aug-14,481.80,506,508.3,478.3,6.10K,-4.78%
30-Aug-14,506.00,512.6,512.9,503.1,2.63K,-1.29%
29-Aug-14,512.60,510.8,515.2,506.7,3.64K,0.35%
28-Aug-14,510.80,515.2,521.6,503.3,4.47K,-0.87%
27-Aug-14,515.20,512.6,527.4,512.7,3.79K,0.52%
26-Aug-14,512.60,502.9,516,501.8,3.53K,1.91%
25-Aug-14,502.90,509.7,511.3,499.7,2.74K,-1.33%
24-Aug-14,509.70,497.7,514.8,496.8,2.53K,2.42%
23-Aug-14,497.70,516.1,516.8,494,3.13K,-3.57%
22-Aug-14,516.10,517.9,524.4,500.6,6.03K,-0.36%
21-Aug-14,517.90,516.8,537.2,511.4,5.65K,0.22%
20-Aug-14,516.80,485.1,521.8,468.5,5.89K,6.53%
19-Aug-14,485.10,462.2,487,455.8,5.12K,4.96%
18-Aug-14,462.20,485.5,493.3,450,6.38K,-4.80%
17-Aug-14,485.50,522,524.7,478.2,3.14K,-6.99%
16-Aug-14,522.00,496.5,524.3,483.2,3.87K,5.15%
15-Aug-14,496.50,504.8,515.2,483.2,4.77K,-1.65%
14-Aug-14,504.80,542.1,544.9,495.9,10.88K,-6.88%
13-Aug-14,542.10,567.7,573.5,523.2,4.82K,-4.50%
12-Aug-14,567.70,575.9,578.3,562,3.33K,-1.43%
11-Aug-14,575.90,592.1,593.6,571.7,2.57K,-2.73%
10-Aug-14,592.10,589.5,596.6,588.1,1.34K,0.43%
9-Aug-14,589.50,595.8,595.6,587.4,1.42K,-1.06%
8-Aug-14,595.80,592.8,608.2,592.1,3.11K,0.51%
7-Aug-14,592.80,589.8,595.1,587.9,2.50K,0.51%
6-Aug-14,589.80,588.8,593.8,587.2,3.01K,0.17%
5-Aug-14,588.80,592.8,594.3,585.4,4.09K,-0.68%
4-Aug-14,592.80,588.9,595.1,586.5,3.42K,0.65%
3-Aug-14,588.90,591.7,592.1,580.6,1.26K,-0.47%
2-Aug-14,591.70,598.8,598.9,587.4,2.12K,-1.18%
1-Aug-14,598.80,589.5,604,586.4,8.93K,1.57%
31-Jul-14,589.50,564.6,593.7,564,3.52K,4.41%
30-Jul-14,564.60,585.8,586.1,564.2,4.10K,-3.61%
29-Jul-14,585.80,587.9,591.3,579.5,6.72K,-0.37%
28-Jul-14,587.90,595,597.5,578.1,2.33K,-1.19%
27-Jul-14,595.00,596,601.5,593.7,3.53K,-0.16%
26-Jul-14,596.00,600.5,603,593.3,3.48K,-0.75%
25-Jul-14,600.50,601.9,609.1,597.4,5.92K,-0.23%
24-Jul-14,601.90,621.7,622,599.4,4.74K,-3.19%
23-Jul-14,621.70,622.5,625,621,2.17K,-0.13%
22-Jul-14,622.50,625.1,628.8,620,3.28K,-0.42%
21-Jul-14,625.10,621,625.9,615,2.53K,0.67%
20-Jul-14,621.00,627,627.9,620,2.30K,-0.97%
19-Jul-14,627.00,627.5,634.1,625.1,3.96K,-0.07%
18-Jul-14,627.50,626.6,630.2,617.9,3.35K,0.14%
17-Jul-14,626.60,614.8,632.5,610,2.92K,1.92%
16-Jul-14,614.80,619.6,622.4,614.2,3.00K,-0.77%
15-Jul-14,619.60,618.3,624.4,617.3,3.69K,0.21%
14-Jul-14,618.30,628,629,616.1,2.55K,-1.55%
13-Jul-14,628.00,635.9,638.6,627.5,1.70K,-1.24%
12-Jul-14,635.90,632.9,638.6,625.9,3.43K,0.47%
11-Jul-14,632.90,618.4,633.6,616.1,3.12K,2.35%
10-Jul-14,618.40,623,625,611.7,3.61K,-0.74%
9-Jul-14,623.00,615.3,623.8,610.5,3.07K,1.25%
8-Jul-14,615.30,613.6,619.7,609.3,3.21K,0.28%
7-Jul-14,613.60,626.7,627.9,607.3,2.53K,-2.08%
6-Jul-14,626.70,623,629.4,622.7,2.70K,0.59%
5-Jul-14,623.00,624,627.8,619.7,3.25K,-0.16%
4-Jul-14,624.00,638,642.2,623,3.60K,-2.21%
3-Jul-14,638.00,645.7,646.4,633.6,4.01K,-1.19%
2-Jul-14,645.70,643.2,652.1,604.6,4.78K,0.39%
1-Jul-14,643.20,635.1,652.5,634.1,4.11K,1.27%
30-Jun-14,635.10,601.1,637.3,596.5,3.83K,5.67%
29-Jun-14,601.10,597.6,604.3,593.2,2.89K,0.59%
28-Jun-14,597.60,602.2,608.8,594,2.94K,-0.78%
27-Jun-14,602.20,582.7,603.9,580.1,3.39K,3.35%
26-Jun-14,582.70,568.5,582.7,565.8,4.15K,2.51%
25-Jun-14,568.50,588.8,589.6,566.9,3.09K,-3.45%
24-Jun-14,588.80,591.2,595.7,585.4,3.08K,-0.41%
23-Jun-14,591.20,603.6,604.7,582.9,2.65K,-2.06%
22-Jun-14,603.60,597,610.1,592,2.04K,1.10%
21-Jun-14,597.00,590.8,599.2,584.8,2.28K,1.06%
20-Jun-14,590.80,600.2,602,587.1,2.15K,-1.57%
19-Jun-14,600.20,606.2,612.6,598.7,5.60K,-1.00%
18-Jun-14,606.20,605.1,614.4,603.6,3.31K,0.19%
17-Jun-14,605.10,599.1,608.4,594.9,3.00K,1.00%
16-Jun-14,599.10,582.3,606.1,580.5,3.99K,2.88%
15-Jun-14,582.30,583.4,587.8,560.8,3.94K,-0.19%
14-Jun-14,583.40,610.3,613.8,563.7,5.00K,-4.41%
13-Jun-14,610.30,597.1,619.1,594.9,7.55K,2.21%
12-Jun-14,597.10,643,643.8,591.1,4.59K,-7.13%
11-Jun-14,643.00,655.6,663,642.3,3.80K,-1.93%
10-Jun-14,655.60,644.3,661.4,641.7,3.56K,1.75%
9-Jun-14,644.30,651,652.1,639.1,3.26K,-1.03%
8-Jun-14,651.00,651.7,658.9,648.7,3.31K,-0.10%
7-Jun-14,651.70,650.4,659.8,641,1.97K,0.19%
6-Jun-14,650.40,660.2,663.8,647.1,6.04K,-1.48%
5-Jun-14,660.20,638.9,665.4,635.6,2.76K,3.33%
4-Jun-14,638.90,669.4,669.8,602.1,5.60K,-4.56%
3-Jun-14,669.40,655.5,676.5,631.4,4.36K,2.13%
2-Jun-14,655.50,649.8,662.6,625.5,4.13K,0.88%
1-Jun-14,649.80,627.9,675,622,3.55K,3.48%
31-May-14,627.90,612.3,629,604.7,4.41K,2.54%
30-May-14,612.30,564.4,613.3,564,6.21K,8.49%
29-May-14,564.40,570.8,573.8,557.7,3.73K,-1.12%
28-May-14,570.80,570.1,581.8,562.6,3.57K,0.13%
27-May-14,570.10,582,586.2,555.3,3.35K,-2.05%
26-May-14,582.00,570.4,586.4,564.7,2.96K,2.03%
25-May-14,570.40,520.5,575.2,520.5,1.87K,9.60%
24-May-14,520.50,518.1,526.7,510.4,2.86K,0.46%
23-May-14,518.10,515.4,540.9,515.2,2.76K,0.53%
22-May-14,515.40,488.8,519.3,485.5,3.12K,5.43%
21-May-14,488.80,484.6,495.2,481.7,1.40K,0.88%
20-May-14,484.60,443.9,486.2,437.3,1.90K,9.16%
19-May-14,443.90,450.1,451.7,441.2,1.35K,-1.39%
18-May-14,450.10,452.8,454,449,1.45K,-0.59%
17-May-14,452.80,453.6,455.9,452.2,1.71K,-0.19%
16-May-14,453.60,448.1,455.1,441.9,1.76K,1.23%
15-May-14,448.10,442.6,450,441.5,2.17K,1.24%
14-May-14,442.60,433.9,444.3,433.9,2.20K,2.01%
13-May-14,433.90,438.2,442.3,432.7,2.65K,-0.98%
12-May-14,438.20,433.2,441.1,430.2,1.39K,1.15%
11-May-14,433.20,451.9,455.4,429,1.89K,-4.13%
10-May-14,451.90,445.5,459.5,441.4,0.45K,1.45%
9-May-14,445.50,441.1,455.8,438.5,2.27K,0.98%
8-May-14,441.10,446.5,455.5,439.5,2.54K,-1.22%
7-May-14,446.50,432.2,458.8,423.5,5.03K,3.32%
6-May-14,432.20,430.9,435,420.2,4.19K,0.31%
5-May-14,430.90,436,443.9,426.4,3.04K,-1.19%
4-May-14,436.00,438.6,446.6,428.8,3.37K,-0.59%
3-May-14,438.60,453.7,454.2,429.1,2.58K,-3.31%
2-May-14,453.70,460.1,463.4,442,3.38K,-1.40%
1-May-14,460.10,445.6,464.5,444.5,4.20K,3.25%
30-Apr-14,445.60,446.1,452.6,430.9,4.08K,-0.11%
29-Apr-14,446.10,441.9,453.8,430.7,3.72K,0.95%
28-Apr-14,441.90,443.2,451.1,420.8,4.54K,-0.28%
27-Apr-14,443.20,457.9,461.4,437.4,6.96K,-3.21%
26-Apr-14,457.90,464.5,468.7,448.6,6.89K,-1.43%
25-Apr-14,464.50,500.3,502.5,438.3,6.45K,-7.16%
24-Apr-14,500.30,487.3,507.3,477.2,4.23K,2.67%
23-Apr-14,487.30,487.9,510,482.3,4.74K,-0.13%
22-Apr-14,487.90,495.2,520.5,483.4,5.68K,-1.46%
21-Apr-14,495.20,498.5,524.7,490.7,7.35K,-0.67%
20-Apr-14,498.50,506,522.2,488.7,7.69K,-1.48%
19-Apr-14,506.00,485.5,516.9,473.2,8.38K,4.22%
18-Apr-14,485.50,502,512.2,472,8.36K,-3.28%
17-Apr-14,502.00,537,537,486.9,8.00K,-6.51%
16-Apr-14,537.00,526.4,549,496.1,8.06K,2.00%
15-Apr-14,526.40,478.4,526.6,466.4,8.00K,10.04%
14-Apr-14,478.40,427.6,497.8,420.1,7.62K,11.88%
13-Apr-14,427.60,437.6,454.1,409.9,4.97K,-2.30%
12-Apr-14,437.60,435.1,469.8,428,5.19K,0.58%
11-Apr-14,435.10,384.6,450.4,355.7,5.16K,13.13%
10-Apr-14,384.60,457.3,463.5,384.6,3.65K,-15.90%
9-Apr-14,457.30,466.6,479.7,451.1,3.88K,-1.98%
8-Apr-14,466.60,462.4,480.7,457.6,3.91K,0.90%
7-Apr-14,462.40,455.7,485.1,448,3.95K,1.47%
6-Apr-14,455.70,456.6,472.4,446.3,3.59K,-0.21%
5-Apr-14,456.60,444.4,461.2,439.4,1.16K,2.76%
4-Apr-14,444.40,436.3,456.5,415.5,2.57K,1.85%
3-Apr-14,436.30,424.4,448.7,386.7,4.02K,2.81%
2-Apr-14,424.40,463.5,480.3,409.3,4.38K,-8.43%
1-Apr-14,463.50,444.7,487.4,438,3.97K,4.23%
31-Mar-14,444.70,446.9,473.4,422.5,4.15K,-0.51%
30-Mar-14,446.90,477.1,479,424,3.86K,-6.33%
29-Mar-14,477.10,482.6,494.3,473.8,4.29K,-1.14%
28-Mar-14,482.60,460.5,515,453.8,4.11K,4.81%
27-Mar-14,460.50,562.5,567.8,460.5,3.78K,-18.13%
26-Mar-14,562.50,562.9,575.4,546.3,3.71K,-0.08%
25-Mar-14,562.90,567.6,569.7,550.4,3.87K,-0.82%
24-Mar-14,567.60,551.2,572.5,531.3,3.67K,2.98%
23-Mar-14,551.20,564.3,564.3,538.6,4.13K,-2.34%
22-Mar-14,564.30,549.6,570,537.2,3.77K,2.68%
21-Mar-14,549.60,566,587.4,540.2,3.82K,-2.90%
20-Mar-14,566.00,595,598.4,560.3,4.24K,-4.87%
19-Mar-14,595.00,598.9,607.1,590.1,3.58K,-0.66%
18-Mar-14,598.90,606.4,611.7,585.7,3.65K,-1.23%
17-Mar-14,606.40,619.1,622.5,602.7,3.58K,-2.06%
16-Mar-14,619.10,624,627.3,613.2,3.30K,-0.78%
15-Mar-14,624.00,614,628.8,609.2,3.46K,1.63%
14-Mar-14,614.00,625,631.2,610.6,4.00K,-1.76%
13-Mar-14,625.00,619.4,636.1,616.1,3.41K,0.91%
12-Mar-14,619.40,608.7,640.8,608.2,3.20K,1.76%
11-Mar-14,608.70,613,619.7,599.9,2.43K,-0.70%
10-Mar-14,613.00,627,633.7,594.7,2.63K,-2.25%
9-Mar-14,627.00,609.2,637.6,598.5,1.95K,2.93%
8-Mar-14,609.20,616.7,625.7,588.6,2.17K,-1.22%
7-Mar-14,616.70,648.3,655.2,600.3,2.34K,-4.86%
6-Mar-14,648.30,658.3,661.8,636.2,2.07K,-1.53%
5-Mar-14,658.30,661.8,666,636.8,1.26K,-0.54%
4-Mar-14,661.80,662.2,686.2,645.2,1.37K,-0.05%
3-Mar-14,662.20,544.6,695.4,545.4,1.26K,21.60%
2-Mar-14,544.60,557.4,562.9,541.5,0.83K,-2.30%
1-Mar-14,557.40,573.9,564.1,262.8,0.40K,-2.88%
28-Feb-14,573.90,596.5,599,570,0.51K,-3.78%
27-Feb-14,596.50,593.1,629.9,580.5,0.50K,0.56%
26-Feb-14,593.10,135.8,650,522.8,0.60K,336.84%
25-Feb-14,135.80,174,174.6,102.3,30.43K,-21.97%
24-Feb-14,174.00,310.2,316.9,131.9,95.12K,-43.90%
23-Feb-14,310.20,255.6,349.1,220.3,38.55K,21.35%
22-Feb-14,255.60,111.6,290.6,96.7,72.17K,129.11%
21-Feb-14,111.60,111.9,160.1,91.7,82.59K,-0.32%
20-Feb-14,111.90,261.5,271.6,109.2,102.18K,-57.21%
19-Feb-14,261.50,294,308.6,257.2,31.50K,-11.03%
18-Feb-14,294.00,272.3,370.1,248.3,48.88K,7.96%
17-Feb-14,272.30,299.8,411.2,263.4,51.44K,-9.18%
16-Feb-14,299.80,371.1,540,220.4,86.18K,-19.21%
15-Feb-14,371.10,427.7,447.9,310.1,50.62K,-13.24%
14-Feb-14,427.70,451.4,500,302.2,65.82K,-5.26%
13-Feb-14,451.40,531.1,549.2,451.3,28.94K,-15.00%
12-Feb-14,531.10,579,585.1,511.9,21.30K,-8.26%
11-Feb-14,579.00,582.6,609.7,550.2,16.73K,-0.63%
10-Feb-14,582.60,659.6,700,500,40.13K,-11.67%
9-Feb-14,659.60,648.8,694.1,622.5,19.89K,1.66%
8-Feb-14,648.80,695.7,719.3,632.1,22.88K,-6.74%
7-Feb-14,695.70,828.9,833.1,651.7,49.91K,-16.07%
6-Feb-14,828.90,904.5,908.8,800.9,18.60K,-8.36%
5-Feb-14,904.50,926.6,939.8,890,7.56K,-2.39%
4-Feb-14,926.60,931.7,949.1,900.8,4.61K,-0.54%
3-Feb-14,931.70,953.3,959.6,931.7,2.79K,-2.27%
2-Feb-14,953.30,940.4,959.4,934.4,1.58K,1.37%
1-Feb-14,940.40,938.8,969.2,927.8,4.37K,0.17%
31-Jan-14,938.80,941.4,954.7,924.6,4.31K,-0.27%
30-Jan-14,941.40,925.7,953.2,909.5,5.43K,1.70%
29-Jan-14,925.70,932.7,950.6,918.9,5.68K,-0.75%
28-Jan-14,932.70,943.5,972.6,911.7,10.41K,-1.15%
27-Jan-14,943.50,"1,007.00","1,021.50",937.2,8.33K,-6.30%
26-Jan-14,1007.00,961,"1,038.10",950.7,13.07K,4.78%
25-Jan-14,961.00,916.5,978.4,915.9,8.18K,4.86%
24-Jan-14,916.50,944.2,949.5,902.9,6.20K,-2.92%
23-Jan-14,944.20,951,958.1,936.3,1.97K,-0.71%
22-Jan-14,951.00,962.2,973.9,935,4.78K,-1.17%
21-Jan-14,962.20,956,974.3,943.2,6.59K,0.65%
20-Jan-14,956.00,954.8,980.5,926,10.41K,0.12%
19-Jan-14,954.80,905.7,958.1,901.9,7.57K,5.42%
18-Jan-14,905.70,894.2,924.7,884.7,6.04K,1.29%
17-Jan-14,894.20,913.5,929.8,867.2,10.31K,-2.12%
16-Jan-14,913.50,941.2,955.5,910.5,5.10K,-2.95%
15-Jan-14,941.20,919.3,973.1,915.1,6.83K,2.39%
14-Jan-14,919.30,922.9,942.5,904.2,4.31K,-0.39%
13-Jan-14,922.90,939.8,949.2,879.9,10.13K,-1.80%
12-Jan-14,939.80,"1,005.30","1,022.70",922.1,9.93K,-6.52%
11-Jan-14,1005.30,957.8,"1,010.80",935,11.18K,4.97%
10-Jan-14,957.80,937,964.8,905.9,6.35K,2.22%
9-Jan-14,937.00,938.8,964.6,866.5,14.42K,-0.20%
8-Jan-14,938.80,879.9,966.9,858.9,14.10K,6.70%
7-Jan-14,879.90,"1,012.70","1,044.00",879.8,22.67K,-13.11%
6-Jan-14,1012.70,"1,014.70","1,093.40",964.7,23.08K,-0.21%
5-Jan-14,1014.70,924.7,"1,029.90",911.4,21.37K,9.74%
4-Jan-14,924.70,884.3,932.2,848.3,14.24K,4.57%
3-Jan-14,884.30,856.9,888.2,839.4,9.71K,3.19%
2-Jan-14,856.90,815.9,886.2,810.5,12.81K,5.02%
1-Jan-14,815.90,805.9,829.9,771,10.76K,1.24%
31-Dec-13,805.90,804.8,813.9,777,9.17K,0.14%
30-Dec-13,804.80,785,818.8,781,10.48K,2.53%
29-Dec-13,785.00,762,804,735,7.04K,3.01%
28-Dec-13,762.00,803,806,715.6,13.34K,-5.11%
27-Dec-13,803.00,802,836.8,767.9,13.89K,0.13%
26-Dec-13,802.00,707.3,829.6,707.2,23.53K,13.39%
25-Dec-13,707.30,702.8,710,673.9,5.34K,0.64%
24-Dec-13,702.80,713.2,729.9,666,10.95K,-1.47%
23-Dec-13,713.20,639.5,724.9,631,15.07K,11.53%
22-Dec-13,639.50,640.5,699.9,615,11.63K,-0.15%
21-Dec-13,640.50,650,690,610,14.73K,-1.46%
20-Dec-13,650.00,732,774.4,621.3,34.77K,-11.20%
19-Dec-13,732.00,541,746,522.4,45.76K,35.30%
18-Dec-13,541.00,715,717,454.9,110.50K,-24.34%
17-Dec-13,715.00,759.9,780,678.9,31.71K,-5.92%
16-Dec-13,759.90,919.9,924.9,714,41.33K,-17.39%
15-Dec-13,919.90,908.9,927.9,838,15.17K,1.20%
14-Dec-13,908.90,936.8,947.9,875.1,11.59K,-2.97%
13-Dec-13,936.80,900,989.9,882.1,17.37K,4.09%
12-Dec-13,900.00,919.9,941,839.5,9.91K,-2.17%
11-Dec-13,919.90,"1,033.70","1,056.80",856.1,24.36K,-11.01%
10-Dec-13,1033.70,919,"1,067.70",912,22.10K,12.49%
9-Dec-13,919.00,804,980,787.7,27.63K,14.30%
8-Dec-13,804.00,697,829,653,31.21K,15.34%
7-Dec-13,697.00,845,896,576,97.66K,-17.51%
6-Dec-13,845.00,"1,106.30","1,118.90",800.1,53.52K,-23.62%
5-Dec-13,1106.30,"1,237.60","1,239.90",870,58.44K,-10.60%
4-Dec-13,1237.60,"1,154.90","1,239.70","1,131.30",16.30K,7.16%
3-Dec-13,1154.90,"1,096.60","1,185.60","1,064.90",19.34K,5.32%
2-Dec-13,1096.60,"1,004.40","1,117.70",975,37.05K,9.18%
1-Dec-13,1004.40,"1,205.70","1,216.80",840.3,79.92K,-16.69%
30-Nov-13,1205.70,"1,206.90","1,232.90","1,150.20",15.10K,-0.11%
29-Nov-13,1206.90,"1,101.40","1,241.90","1,050.00",38.71K,9.58%
28-Nov-13,1101.40,"1,079.90","1,224.50","1,032.10",37.40K,1.99%
27-Nov-13,1079.90,970,"1,094.80",914.3,37.86K,11.33%
26-Nov-13,970.00,830,975,825.1,31.61K,16.86%
25-Nov-13,830.00,795,850,759,26.38K,4.40%
24-Nov-13,795.00,832.5,855,745.2,25.95K,-4.50%
23-Nov-13,832.50,802,890,799.5,21.31K,3.80%
22-Nov-13,802.00,764.9,822,682.3,30.15K,4.85%
21-Nov-13,764.90,638,784.3,595.2,38.73K,19.90%
20-Nov-13,638.00,645.7,650,453.3,91.59K,-1.20%
19-Nov-13,645.70,785.4,900.9,502.6,99.10K,-17.79%
18-Nov-13,785.40,528.3,787.9,522,72.07K,48.67%
17-Nov-13,528.30,462,536.8,457,26.72K,14.36%
16-Nov-13,462.00,433.9,476.9,428,19.14K,6.46%
15-Nov-13,433.90,433.4,457.9,413,28.13K,0.12%
14-Nov-13,433.40,434.9,447.5,402.5,31.41K,-0.33%
13-Nov-13,434.90,380,445,372.2,36.02K,14.42%
12-Nov-13,380.00,363,391.8,359,22.03K,4.70%
11-Nov-13,363.00,336.3,376,321.4,18.00K,7.93%
10-Nov-13,336.30,367.8,372.5,290,74.25K,-8.56%
9-Nov-13,367.80,355,395,340,49.91K,3.60%
8-Nov-13,355.00,309.6,358,308,44.63K,14.65%
7-Nov-13,309.60,264.1,324.2,263.6,86.13K,17.25%
6-Nov-13,264.10,251.3,272.5,251.4,38.82K,5.09%
5-Nov-13,251.30,238.2,258.9,229,45.10K,5.52%
4-Nov-13,238.20,224,239,221.9,18.06K,6.32%
3-Nov-13,224.00,211.7,226.9,212.1,12.27K,5.82%
2-Nov-13,211.70,213.4,214.9,211,4.88K,-0.82%
1-Nov-13,213.40,211.2,214.9,209.7,5.88K,1.07%
31-Oct-13,211.20,208,215,205.4,5.29K,1.52%
30-Oct-13,208.00,216,216.5,204,13.47K,-3.70%
29-Oct-13,216.00,206.9,216.5,204.2,10.02K,4.40%
28-Oct-13,206.90,206.9,209.8,200.4,11.07K,0.00%
27-Oct-13,206.90,188.6,207.8,188.9,13.16K,9.73%
26-Oct-13,188.60,197.9,198.4,187,12.09K,-4.71%
25-Oct-13,197.90,207,209,176.6,36.75K,-4.40%
24-Oct-13,207.00,228,233.4,175.3,96.75K,-9.21%
23-Oct-13,228.00,203,228,200.7,39.90K,12.31%
22-Oct-13,203.00,192.8,205.5,192.8,33.87K,5.30%
21-Oct-13,192.80,186.1,197.4,183.2,24.10K,3.59%
20-Oct-13,186.10,183.1,186.1,177.2,11.42K,1.61%
19-Oct-13,183.10,168.3,195.8,167.1,55.28K,8.84%
18-Oct-13,168.30,157.6,168.3,156.5,25.89K,6.78%
17-Oct-13,157.60,152.8,159.9,150.8,15.88K,3.12%
16-Oct-13,152.80,158.1,163,144.2,42.78K,-3.33%
15-Oct-13,158.10,151.4,158.1,150.6,15.73K,4.44%
14-Oct-13,151.40,147.5,153.7,146,29.99K,2.60%
13-Oct-13,147.50,142.9,147.6,141.5,16.17K,3.25%
12-Oct-13,142.90,140.1,143.1,139.4,11.02K,1.99%
11-Oct-13,140.10,140.4,141.9,138.9,7.25K,-0.22%
10-Oct-13,140.40,139.5,141.7,138.5,11.08K,0.65%
9-Oct-13,139.50,136.5,142.1,135.8,17.49K,2.21%
8-Oct-13,136.50,135.8,137.8,135.6,5.23K,0.51%
7-Oct-13,135.80,137.8,139,135.1,7.36K,-1.45%
6-Oct-13,137.80,136.7,138,134.1,4.89K,0.80%
5-Oct-13,136.70,136.8,138,135.3,5.00K,-0.09%
4-Oct-13,136.80,131,139.8,128.5,18.51K,4.45%
3-Oct-13,131.00,123,132,120.1,35.27K,6.50%
2-Oct-13,123.00,140.3,141.9,109.7,111.32K,-12.33%
1-Oct-13,140.30,141.9,144.4,139.4,9.57K,-1.13%
30-Sep-13,141.90,143.9,145.8,138.1,14.63K,-1.38%
29-Sep-13,143.90,142.5,145.8,141.4,18.10K,0.97%
28-Sep-13,142.50,138.9,143,138,13.66K,2.57%
27-Sep-13,138.90,137.1,142.7,134.8,27.14K,1.33%
26-Sep-13,137.10,135,139,134.7,6.54K,1.56%
25-Sep-13,135.00,134.8,138,134.7,9.52K,0.16%
24-Sep-13,134.80,133.4,136.6,132.5,8.58K,1.03%
23-Sep-13,133.40,134,135,132,6.00K,-0.45%
22-Sep-13,134.00,134.4,135,131,5.89K,-0.28%
21-Sep-13,134.40,133.8,136,132,5.09K,0.43%
20-Sep-13,133.80,135.1,137.3,131,11.05K,-0.92%
19-Sep-13,135.10,140.4,141.2,131.1,21.02K,-3.82%
18-Sep-13,140.40,139.1,142,139,9.49K,0.91%
17-Sep-13,139.10,139.4,141.4,138,9.64K,-0.19%
16-Sep-13,139.40,138.3,142.2,137.9,10.61K,0.81%
15-Sep-13,138.30,136.7,141,135,6.44K,1.16%
14-Sep-13,136.70,140.7,142,136.5,8.90K,-2.81%
13-Sep-13,140.70,139.4,145.6,137.8,20.12K,0.94%
12-Sep-13,139.40,142.1,145.5,137.5,20.53K,-1.94%
11-Sep-13,142.10,132.6,145.9,127.5,41.56K,7.15%
10-Sep-13,132.60,133.1,136,131.4,8.88K,-0.36%
9-Sep-13,133.10,126.3,137.5,124,29.69K,5.37%
8-Sep-13,126.30,129,129.9,124.1,7.35K,-2.07%
7-Sep-13,129.00,121.9,131,121.3,14.19K,5.82%
6-Sep-13,121.90,130.2,134,121.9,19.17K,-6.37%
5-Sep-13,130.20,132.5,138,127.2,27.03K,-1.74%
4-Sep-13,132.50,144,145.8,130.1,28.75K,-7.98%
3-Sep-13,144.00,144,148.9,142.2,17.00K,0.00%
2-Sep-13,144.00,146,148.5,142.1,10.65K,-1.38%
1-Sep-13,146.00,141,147.3,141,14.10K,3.55%
31-Aug-13,141.00,138,148.7,135.9,31.15K,2.15%
30-Aug-13,138.00,129.3,142.8,128.6,46.07K,6.75%
29-Aug-13,129.30,128.8,131.2,128.2,8.22K,0.42%
28-Aug-13,128.80,131.3,131.7,128,12.56K,-1.93%
27-Aug-13,131.30,120.1,133,120,53.85K,9.34%
26-Aug-13,120.10,122.1,123,119.9,11.44K,-1.67%
25-Aug-13,122.10,119.6,123,119.1,7.44K,2.10%
24-Aug-13,119.60,118.5,121.4,118,8.96K,0.92%
23-Aug-13,118.50,122,122,118.4,19.47K,-2.86%
22-Aug-13,122.00,123.3,124.5,120.5,13.96K,-1.05%
21-Aug-13,123.30,121.2,125,119.7,30.64K,1.73%
20-Aug-13,121.20,118.5,123,116.8,24.29K,2.28%
19-Aug-13,118.50,113.4,123.8,111.8,53.07K,4.52%
18-Aug-13,113.40,112.8,114.7,112,9.62K,0.56%
17-Aug-13,112.80,109,114,108.2,12.78K,3.45%
16-Aug-13,109.00,110,112.3,108.2,13.54K,-0.91%
15-Aug-13,110.00,112.6,113.3,108.8,15.86K,-2.28%
14-Aug-13,112.60,109.6,115,108,50.57K,2.70%
13-Aug-13,109.60,106.8,109.6,104.5,18.75K,2.61%
12-Aug-13,106.80,105,108.1,103.5,20.08K,1.72%
11-Aug-13,105.00,103,105.2,102.7,8.17K,1.94%
10-Aug-13,103.00,102.8,103.9,102.4,4.00K,0.19%
9-Aug-13,102.80,103.1,105.8,101.9,12.04K,-0.24%
8-Aug-13,103.10,106,106.7,101,24.02K,-2.77%
7-Aug-13,106.00,106.6,107,105.2,7.72K,-0.53%
6-Aug-13,106.60,106.7,107.5,105.1,13.41K,-0.15%
5-Aug-13,106.70,105.1,107.8,105,15.44K,1.52%
4-Aug-13,105.10,104.9,106,103.5,6.38K,0.16%
3-Aug-13,104.90,104.5,105.9,102,8.90K,0.43%
2-Aug-13,104.50,104,108,101.2,27.50K,0.48%
1-Aug-13,104.00,106.2,108,103,15.02K,-2.08%
31-Jul-13,106.20,108,111.7,103.6,45.50K,-1.62%
30-Jul-13,108.00,101.5,108,100.5,27.85K,6.39%
29-Jul-13,101.50,98.8,102.8,98.4,24.74K,2.73%
28-Jul-13,98.80,94.4,100.6,94,42.23K,4.64%
27-Jul-13,94.40,96,97,93,15.12K,-1.69%
26-Jul-13,96.00,96.9,97.5,96,11.15K,-0.96%
25-Jul-13,96.90,95.1,97.5,93.6,22.51K,1.96%
24-Jul-13,95.10,95.6,96,92.3,14.60K,-0.49%
23-Jul-13,95.60,91.6,97.1,91.6,24.61K,4.32%
22-Jul-13,91.60,92,92,89.8,9.10K,-0.43%
21-Jul-13,92.00,89.8,92,88,8.77K,2.43%
20-Jul-13,89.80,92,93.1,89.3,9.43K,-2.37%
19-Jul-13,92.00,90.1,95.2,87.6,27.68K,2.14%
18-Jul-13,90.10,98.5,98.8,86.2,59.50K,-8.56%
17-Jul-13,98.50,97.1,100,96.2,17.27K,1.44%
16-Jul-13,97.10,98.9,100.7,96,16.53K,-1.81%
15-Jul-13,98.90,94.4,101.9,93.1,34.51K,4.73%
14-Jul-13,94.40,98.3,99,92.9,12.34K,-3.97%
13-Jul-13,98.30,94,98.3,87.8,34.46K,4.61%
12-Jul-13,94.00,89,104.2,88,101.55K,5.63%
11-Jul-13,89.00,88,90.7,85,35.57K,1.11%
10-Jul-13,88.00,76.7,89.8,75.5,60.07K,14.73%
9-Jul-13,76.70,76,78.3,72.5,32.52K,0.92%
8-Jul-13,76.00,76.5,80,72.5,58.99K,-0.65%
7-Jul-13,76.50,69.7,77,66.6,42.95K,9.82%
6-Jul-13,69.70,68.5,75,66.8,41.04K,1.69%
5-Jul-13,68.50,80,80.6,65.4,91.06K,-14.42%
4-Jul-13,80.00,78.9,84.3,72,63.55K,1.46%
3-Jul-13,78.90,90.4,91.2,76,73.62K,-12.74%
2-Jul-13,90.40,88.1,92.6,87.5,27.77K,2.68%
1-Jul-13,88.10,97.5,98.2,86,53.17K,-9.70%
30-Jun-13,97.50,95,98.1,93.8,8.58K,2.64%
29-Jun-13,95.00,94.7,100.4,93,25.54K,0.36%
28-Jun-13,94.70,101.7,101.8,92.3,47.77K,-6.96%
27-Jun-13,101.70,104,104,100.1,14.73K,-2.17%
26-Jun-13,104.00,103.3,105.5,101.8,13.23K,0.65%
25-Jun-13,103.30,102.1,110,100,93.71K,1.21%
24-Jun-13,102.10,107.9,108.3,100.8,28.90K,-5.38%
23-Jun-13,107.90,108.2,109,106.2,11.05K,-0.28%
22-Jun-13,108.20,109.5,110,107.5,7.28K,-1.19%
21-Jun-13,109.50,111.3,115,107.6,38.08K,-1.61%
20-Jun-13,111.30,108.3,114.5,107.1,43.09K,2.81%
19-Jun-13,108.30,107.3,111,104.7,17.57K,0.84%
18-Jun-13,107.30,101.9,113.3,101,60.61K,5.30%
17-Jun-13,101.90,99.9,102.4,98.9,15.19K,2.05%
16-Jun-13,99.90,99.8,101.8,98.9,8.66K,0.10%
15-Jun-13,99.80,100,103.7,97.5,22.53K,-0.20%
14-Jun-13,100.00,103.9,104.7,97.1,36.05K,-3.80%
13-Jun-13,103.90,108.8,110.3,100.3,30.44K,-4.44%
12-Jun-13,108.80,109,112.3,106,17.70K,-0.20%
11-Jun-13,109.00,106.3,109.6,103.2,16.13K,2.49%
10-Jun-13,106.30,100.4,110.6,95,64.32K,5.88%
9-Jun-13,100.40,107.9,109,88,149.43K,-6.91%
8-Jun-13,107.90,111,113.2,107,17.22K,-2.80%
7-Jun-13,111.00,119,119.1,106.2,65.77K,-6.70%
6-Jun-13,119.00,121.9,123.3,117,22.10K,-2.40%
5-Jun-13,121.90,121.4,123.5,119.5,16.64K,0.41%
4-Jun-13,121.40,120.7,124,118.8,21.95K,0.55%
3-Jun-13,120.70,122.5,122.8,115.1,28.90K,-1.44%
2-Jun-13,122.50,129.3,130.1,115,101.14K,-5.26%
1-Jun-13,129.30,128.8,129.8,127.1,6.36K,0.37%
31-May-13,128.80,128.8,130,126.3,16.58K,0.00%
30-May-13,128.80,132.3,132.4,126.5,24.70K,-2.61%
29-May-13,132.30,129,132.7,127.6,19.25K,2.52%
28-May-13,129.00,129.8,130.6,125.4,22.80K,-0.59%
27-May-13,129.80,133.5,135.5,124,46.83K,-2.79%
26-May-13,133.50,132,136,130.6,23.36K,1.14%
25-May-13,132.00,133.1,133.5,128.2,16.84K,-0.83%
24-May-13,133.10,126.3,134,125.4,48.77K,5.38%
23-May-13,126.30,123.8,126.9,123,22.12K,2.02%
22-May-13,123.80,122.9,124.5,122,18.31K,0.74%
21-May-13,122.90,122,123.1,121.1,13.39K,0.71%
20-May-13,122.00,122.5,123.7,120.1,17.32K,-0.39%
19-May-13,122.50,123.2,124.5,119.5,20.57K,-0.58%
18-May-13,123.20,123.5,125.3,122.3,22.65K,-0.23%
17-May-13,123.50,118.2,125.6,116.6,79.12K,4.48%
16-May-13,118.20,114.2,119,112.1,45.23K,3.49%
15-May-13,114.20,111.4,116.4,103,117.97K,2.53%
14-May-13,111.40,118,119.8,109.4,87.78K,-5.58%
13-May-13,118.00,114.8,118.9,114.5,26.18K,2.75%
12-May-13,114.80,115.6,117.5,112.4,20.60K,-0.71%
11-May-13,115.60,117.7,118.7,113,28.04K,-1.75%
10-May-13,117.70,112.8,122.5,111.5,77.48K,4.34%
9-May-13,112.80,113.2,113.7,108.8,26.95K,-0.35%
8-May-13,113.20,109.6,116.8,109.5,61.72K,3.28%
7-May-13,109.60,112.3,114,97.5,139.67K,-2.36%
6-May-13,112.30,116,124.9,106,150.07K,-3.22%
5-May-13,116.00,112.9,118.8,107,84.21K,2.73%
4-May-13,112.90,98.1,116.3,92,132.62K,15.09%
3-May-13,98.10,106.3,109,79,246.48K,-7.67%
2-May-13,106.30,116.4,126.9,91.1,234.17K,-8.70%
1-May-13,116.40,139.2,140.1,104,180.01K,-16.41%
30-Apr-13,139.20,144,146.9,134,65.23K,-3.31%
29-Apr-13,144.00,134.4,149.1,133,70.21K,7.11%
28-Apr-13,134.40,128,136.7,127.5,27.52K,5.03%
27-Apr-13,128.00,136.9,139.9,122.7,59.88K,-6.50%
26-Apr-13,136.90,141.7,145,121.4,129.01K,-3.39%
25-Apr-13,141.70,154.2,162,120.1,187.65K,-8.10%
24-Apr-13,154.20,143.5,166.4,141,225.90K,7.47%
23-Apr-13,143.50,127.4,144,125,116.15K,12.62%
22-Apr-13,127.40,119.2,127.4,118.5,59.15K,6.88%
21-Apr-13,119.20,126.6,130.5,110,99.13K,-5.86%
20-Apr-13,126.60,118.5,132,115,74.36K,6.87%
19-Apr-13,118.50,109,136.4,105.5,257.17K,8.69%
18-Apr-13,109.00,93.1,113,86,172.98K,17.13%
17-Apr-13,93.10,68.4,98.8,63.3,327.63K,36.15%
16-Apr-13,68.40,82.4,84.5,50,572.35K,-17.03%
15-Apr-13,82.40,90,102,71.5,236.67K,-8.46%
14-Apr-13,90.00,93,110,84.4,166.28K,-3.23%
13-Apr-13,93.00,117,130,85.5,238.35K,-20.51%
12-Apr-13,117.00,124.9,140,54.3,556.47K,-6.33%
11-Apr-13,124.90,165,188.7,110.2,118.75K,-24.30%
10-Apr-13,165.00,230,266,105,190.18K,-28.26%
9-Apr-13,230.00,187.5,240.1,186.5,105.84K,22.67%
8-Apr-13,187.50,162.3,194.9,162.6,114.25K,15.53%
7-Apr-13,162.30,142.6,164.9,142.6,60.96K,13.79%
6-Apr-13,142.60,142.3,143.9,139.5,18.29K,0.22%
5-Apr-13,142.30,132.1,144.9,130.2,68.59K,7.72%
4-Apr-13,132.10,135,142.1,116.4,88.36K,-2.13%
3-Apr-13,135.00,118,147,110,152.71K,14.43%
2-Apr-13,118.00,104,118.4,99,81.29K,13.44%
1-Apr-13,104.00,93,106,92.2,90.56K,11.79%
31-Mar-13,93.00,92.2,93.8,91,21.13K,0.91%
30-Mar-13,92.20,90.5,95,87,37.29K,1.87%
29-Mar-13,90.50,86.2,93.1,83,83.18K,5.01%
28-Mar-13,86.20,88.9,95.7,75,140.26K,-3.08%
27-Mar-13,88.90,78.5,89.5,78.4,72.23K,13.27%
26-Mar-13,78.50,73.6,79.7,73.1,56.67K,6.66%
25-Mar-13,73.60,71.5,78,69.5,79.74K,2.94%
24-Mar-13,71.50,64.3,72.5,62.7,42.02K,11.11%
23-Mar-13,64.30,69.9,70.5,52.3,150.46K,-7.90%
22-Mar-13,69.90,70.8,73.8,65,73.20K,-1.38%
21-Mar-13,70.80,64.5,74.9,63.1,94.31K,9.86%
20-Mar-13,64.50,59.1,66,57.7,93.14K,9.05%
19-Mar-13,59.10,51.6,62,50,111.70K,14.61%
18-Mar-13,51.60,47.4,52.9,47.1,65.31K,8.86%
17-Mar-13,47.40,47,47.7,46.8,13.94K,0.85%
16-Mar-13,47.00,47,47.4,46.3,16.32K,0.00%
15-Mar-13,47.00,47.2,47.5,46.4,20.29K,-0.47%
14-Mar-13,47.20,46.9,48,46,37.04K,0.53%
13-Mar-13,46.90,44.3,47.3,43.8,49.52K,5.94%
12-Mar-13,44.30,48.4,48.4,36.7,183.41K,-8.49%
11-Mar-13,48.40,46,48.5,45.5,41.39K,5.22%
10-Mar-13,46.00,46.8,48,45.5,36.36K,-1.81%
9-Mar-13,46.80,44.2,47,43.4,44.48K,6.04%
8-Mar-13,44.20,42,44.5,41,47.10K,5.19%
7-Mar-13,42.00,41,45.5,33.3,157.32K,2.39%
6-Mar-13,41.00,40.3,49.1,40.1,126.45K,1.71%
5-Mar-13,40.30,36.2,40.7,36.2,85.43K,11.56%
4-Mar-13,36.20,34.5,36.7,34.2,46.77K,4.78%
3-Mar-13,34.50,34.3,34.5,33.8,12.53K,0.73%
2-Mar-13,34.30,34.5,34.8,33.2,36.66K,-0.72%
1-Mar-13,34.50,33.4,34.9,32.9,39.79K,3.36%
28-Feb-13,33.40,30.9,34.5,30.9,126.52K,8.03%
27-Feb-13,30.90,31.1,31.6,30.8,30.47K,-0.64%
26-Feb-13,31.10,30.4,31.7,30.1,42.86K,2.30%
25-Feb-13,30.40,29.9,30.4,29.5,26.78K,1.71%
24-Feb-13,29.90,29.8,30.4,29.2,24.28K,0.30%
23-Feb-13,29.80,30.3,30.7,28,72.28K,-1.49%
22-Feb-13,30.30,29.8,31.3,29.7,66.95K,1.68%
21-Feb-13,29.80,29.6,30,29.3,34.73K,0.34%
20-Feb-13,29.60,29.4,29.9,29,37.21K,0.78%
19-Feb-13,29.40,27,29.6,26.8,99.70K,9.17%
18-Feb-13,27.00,26.8,27.1,26.4,29.74K,0.52%
17-Feb-13,26.80,27.2,27.4,25,77.04K,-1.51%
16-Feb-13,27.20,27.1,27.5,26.8,18.83K,0.44%
15-Feb-13,27.10,27.2,27.5,26.1,51.71K,-0.44%
14-Feb-13,27.20,24.2,27.6,21.7,145.74K,12.48%
13-Feb-13,24.20,25.2,26.3,24.2,90.15K,-3.85%
12-Feb-13,25.20,24.6,25.8,24.3,74.24K,2.11%
11-Feb-13,24.60,24,24.7,23.6,29.53K,2.84%
10-Feb-13,24.00,23.6,24.1,22.7,56.43K,1.35%
9-Feb-13,23.60,22.7,24,22.6,38.13K,4.37%
8-Feb-13,22.70,22.1,22.8,22,48.65K,2.30%
7-Feb-13,22.10,21.2,22.2,20.8,64.26K,4.58%
6-Feb-13,21.20,20.6,21.3,20.6,51.99K,2.82%
5-Feb-13,20.60,20.4,20.8,20.2,29.21K,0.83%
4-Feb-13,20.40,20.6,21,19.9,52.22K,-0.78%
3-Feb-13,20.60,19.6,20.9,19.4,34.24K,4.89%
2-Feb-13,19.60,20.5,20.5,18,80.50K,-4.24%
1-Feb-13,20.50,20.4,21.1,20.3,49.92K,0.44%
31-Jan-13,20.40,19.7,21.4,19.5,99.23K,3.60%
30-Jan-13,19.70,19.5,19.8,19.1,45.07K,0.87%
29-Jan-13,19.50,18.7,19.8,18.7,86.08K,4.33%
28-Jan-13,18.70,17.8,18.9,17.8,57.67K,5.05%
27-Jan-13,17.80,17.9,18,17.2,23.77K,-0.34%
26-Jan-13,17.90,17.4,17.9,16.5,34.81K,2.76%
25-Jan-13,17.40,16.9,17.8,15.4,80.77K,2.96%
24-Jan-13,16.90,17.5,19.2,15.6,172.01K,-3.43%
23-Jan-13,17.50,17.3,17.6,16.8,49.44K,1.39%
22-Jan-13,17.30,16.8,17.6,16.6,60.98K,2.74%
21-Jan-13,16.80,15.7,17,15.6,61.50K,7.01%
20-Jan-13,15.70,15.6,15.9,15.5,25.98K,0.51%
19-Jan-13,15.60,15.7,15.8,15.3,34.59K,-0.51%
18-Jan-13,15.70,15.5,16,15.4,56.10K,1.29%
17-Jan-13,15.50,14.7,15.7,14.6,65.49K,5.23%
16-Jan-13,14.70,14.3,14.7,14.2,45.53K,3.37%
15-Jan-13,14.30,14.3,14.5,14,51.57K,-0.35%
14-Jan-13,14.30,14.1,14.4,14.1,22.10K,1.27%
13-Jan-13,14.10,14.2,14.3,13.9,38.33K,-0.84%
12-Jan-13,14.20,14.1,14.3,14,26.93K,0.71%
11-Jan-13,14.10,14.1,14.4,13.9,40.44K,0.00%
10-Jan-13,14.10,13.8,14.3,13.8,51.81K,2.69%
9-Jan-13,13.80,13.7,13.9,13.6,28.61K,0.00%
8-Jan-13,13.70,13.6,13.9,13.5,42.80K,1.10%
7-Jan-13,13.60,13.4,13.6,13.4,25.48K,1.04%
6-Jan-13,13.40,13.4,13.5,13.4,12.74K,0.00%
5-Jan-13,13.40,13.5,13.6,13.3,21.33K,-0.44%
4-Jan-13,13.50,13.4,13.5,13.3,29.64K,0.75%
3-Jan-13,13.40,13.3,13.5,13.3,18.03K,0.90%
2-Jan-13,13.30,13.3,13.4,13.2,17.97K,0.00%
1-Jan-13,13.30,13.5,13.6,13.2,28.41K,-1.55%
31-Dec-12,13.50,13.4,13.6,13.4,15.05K,0.45%
30-Dec-12,13.40,13.4,13.6,13.4,11.76K,0.37%
29-Dec-12,13.40,13.4,13.7,13.3,26.15K,0.00%
28-Dec-12,13.40,13.4,13.6,13.3,23.81K,0.00%
27-Dec-12,13.40,13.5,13.5,13.3,19.82K,-0.37%
26-Dec-12,13.50,13.4,13.5,13.2,15.84K,0.90%
25-Dec-12,13.40,13.4,13.4,13.1,13.17K,0.00%
24-Dec-12,13.40,13.3,13.4,13.2,16.69K,0.53%
23-Dec-12,13.30,13.4,13.5,13,23.98K,-0.45%
22-Dec-12,13.40,13.5,13.6,13.3,14.78K,-0.96%
21-Dec-12,13.50,13.5,13.6,13.4,25.33K,0.00%
20-Dec-12,13.50,13.6,13.7,13.3,32.98K,-0.59%
19-Dec-12,13.60,13.3,13.6,13.2,38.81K,2.26%
18-Dec-12,13.30,13.3,13.4,13.1,23.22K,0.38%
17-Dec-12,13.30,13.3,13.5,12.8,63.63K,-0.38%
16-Dec-12,13.30,13.5,13.7,13.1,42.76K,-1.41%
15-Dec-12,13.50,13.6,13.6,13.4,15.19K,-0.81%
14-Dec-12,13.60,13.7,13.9,13,70.14K,-0.73%
13-Dec-12,13.70,13.7,13.8,13.5,24.20K,0.00%
12-Dec-12,13.70,13.6,13.8,13.3,37.68K,1.03%
11-Dec-12,13.60,13.4,13.7,13.3,28.05K,0.97%
10-Dec-12,13.40,13.4,13.6,13.3,24.67K,0.00%
9-Dec-12,13.40,13.4,13.5,13,28.17K,0.00%
8-Dec-12,13.40,13.5,13.6,13.4,13.17K,-0.59%
7-Dec-12,13.50,13.3,13.6,13,32.80K,1.50%
6-Dec-12,13.30,13.4,13.7,12.9,46.56K,-0.60%
5-Dec-12,13.40,13.4,13.4,13.1,29.80K,0.00%
4-Dec-12,13.40,12.7,13.5,12.6,63.25K,5.76%
3-Dec-12,12.70,12.5,12.7,12.5,26.76K,1.44%
2-Dec-12,12.50,12.6,12.7,12.4,14.01K,-0.48%
1-Dec-12,12.60,12.6,12.7,12.5,14.70K,0.00%
30-Nov-12,12.60,12.4,12.6,12.4,24.35K,0.96%
29-Nov-12,12.40,12.4,12.6,12.1,26.51K,0.81%
28-Nov-12,12.40,12.2,12.4,12.1,30.69K,1.23%
27-Nov-12,12.20,12.3,12.3,11.9,33.20K,-0.41%
26-Nov-12,12.30,12.5,12.6,11.9,35.91K,-1.84%
25-Nov-12,12.50,12.4,12.6,12.3,24.02K,0.56%
24-Nov-12,12.40,12.4,12.5,12.3,19.57K,0.49%
23-Nov-12,12.40,12.4,12.4,12.1,18.97K,-0.56%
22-Nov-12,12.40,11.8,12.4,11.7,58.30K,5.52%
21-Nov-12,11.80,11.7,11.8,11.6,19.23K,0.00%
20-Nov-12,11.70,11.8,11.8,11.6,27.22K,-0.59%
19-Nov-12,11.80,11.6,11.8,11.6,25.20K,1.29%
18-Nov-12,11.60,11.8,11.8,11.6,15.51K,-1.19%
17-Nov-12,11.80,11.8,11.8,11.5,19.11K,0.00%
16-Nov-12,11.80,11.2,11.8,11.2,58.25K,4.91%
15-Nov-12,11.20,10.9,11.3,10.9,31.90K,2.28%
14-Nov-12,10.90,10.9,11.1,10.8,24.54K,0.00%
13-Nov-12,10.90,11,11.1,10.9,16.76K,-0.54%
12-Nov-12,11.00,10.9,11.2,10.8,39.22K,1.29%
11-Nov-12,10.90,10.9,10.9,10.7,12.63K,0.00%
10-Nov-12,10.90,10.8,11,10.8,13.49K,0.65%
9-Nov-12,10.80,10.9,11,10.8,14.73K,-1.01%
8-Nov-12,10.90,10.9,11.1,10.8,26.06K,0.00%
7-Nov-12,10.90,10.9,11.2,10.8,31.73K,0.00%
6-Nov-12,10.90,10.8,10.9,10.7,27.00K,1.40%
5-Nov-12,10.80,10.8,10.9,10.6,21.78K,-0.46%
4-Nov-12,10.80,10.6,10.9,10.5,16.75K,1.50%
3-Nov-12,10.60,10.5,10.6,10.4,16.73K,1.62%
2-Nov-12,10.50,10.6,10.8,10.3,24.49K,-0.95%
1-Nov-12,10.60,11.2,11.3,10.4,50.36K,-5.63%
31-Oct-12,11.20,10.9,11.2,10.7,40.67K,2.85%
30-Oct-12,10.90,10.6,10.9,10.6,26.02K,2.74%
29-Oct-12,10.60,10.7,10.9,10.3,37.58K,-0.93%
28-Oct-12,10.70,10.3,10.9,10.3,22.39K,4.29%
27-Oct-12,10.30,10.2,10.8,9.8,47.87K,0.88%
26-Oct-12,10.20,10.9,10.9,9.7,99.00K,-6.35%
25-Oct-12,10.90,11.6,11.7,10.5,84.71K,-6.78%
24-Oct-12,11.60,11.6,11.8,11.6,21.77K,0.00%
23-Oct-12,11.60,11.7,12,11.4,54.34K,-0.51%
22-Oct-12,11.70,11.6,11.8,11.5,37.62K,0.69%
21-Oct-12,11.60,11.7,11.8,11.6,9.38K,-0.94%
20-Oct-12,11.70,11.7,11.9,11.6,22.11K,0.00%
19-Oct-12,11.70,11.9,12,11.6,23.18K,-1.68%
18-Oct-12,11.90,11.8,12,11.8,21.88K,1.10%
17-Oct-12,11.80,11.9,12,11.7,23.55K,0.00%
16-Oct-12,11.90,11.8,12,11.5,41.19K,0.00%
15-Oct-12,11.80,11.7,12,11.4,27.10K,0.85%
14-Oct-12,11.70,11.9,12,11.5,22.89K,-1.01%
13-Oct-12,11.90,12,12.1,11.9,11.86K,-1.17%
12-Oct-12,12.00,12,12.1,11.9,21.54K,0.00%
11-Oct-12,12.00,12.1,12.1,11.9,19.83K,-0.74%
10-Oct-12,12.10,11.9,12.2,11.8,27.72K,1.85%
9-Oct-12,11.90,11.8,12.4,11.6,46.77K,1.02%
8-Oct-12,11.80,11.8,11.9,10.6,97.94K,0.00%
7-Oct-12,11.80,12.5,12.6,11.7,63.51K,-5.68%
6-Oct-12,12.50,12.7,12.9,12.4,24.67K,-1.42%
5-Oct-12,12.70,12.9,13,12.5,31.26K,-1.25%
4-Oct-12,12.90,12.9,13.1,12.6,37.95K,0.00%
3-Oct-12,12.90,12.8,13,12.7,32.96K,0.39%
2-Oct-12,12.80,12.4,12.9,12.3,50.83K,3.55%
1-Oct-12,12.40,12.4,12.5,12.3,24.83K,0.00%
30-Sep-12,12.40,12.4,12.4,12.3,7.79K,0.00%
29-Sep-12,12.40,12.4,12.5,12.2,17.06K,0.00%
28-Sep-12,12.40,12.3,12.4,12.1,26.68K,0.65%
27-Sep-12,12.30,12.3,12.4,12.2,19.33K,0.00%
26-Sep-12,12.30,12.2,12.5,12,23.50K,0.57%
25-Sep-12,12.20,12.1,12.2,12,21.23K,0.83%
24-Sep-12,12.10,12.2,12.3,11.9,27.29K,-0.74%
23-Sep-12,12.20,12.2,12.3,11.6,39.92K,-0.41%
22-Sep-12,12.20,12.4,12.4,12.1,14.99K,-1.05%
21-Sep-12,12.40,12.3,12.5,12,35.84K,0.73%
20-Sep-12,12.30,12.6,12.7,12.3,32.57K,-2.31%
19-Sep-12,12.60,12.3,12.7,12.1,41.88K,2.61%
18-Sep-12,12.30,11.9,12.4,11.8,40.95K,3.03%
17-Sep-12,11.90,11.9,12,11.8,26.61K,0.00%
16-Sep-12,11.90,11.8,12,11.7,30.30K,1.02%
15-Sep-12,11.80,11.7,11.8,11.6,16.27K,0.69%
14-Sep-12,11.70,11.4,11.8,11.3,43.26K,2.37%
13-Sep-12,11.40,11.4,11.4,11.2,20.57K,0.00%
12-Sep-12,11.40,11.3,11.4,10.8,58.63K,0.00%
11-Sep-12,11.30,11.2,11.4,10.9,64.95K,1.43%
10-Sep-12,11.20,11,11.2,10.9,42.29K,1.36%
9-Sep-12,11.00,11,11.1,10.9,14.03K,0.00%
8-Sep-12,11.00,11,11.1,10.8,24.25K,0.00%
7-Sep-12,11.00,11.2,11.2,10.9,35.54K,-1.61%
6-Sep-12,11.20,11,11.3,10.6,67.05K,1.64%
5-Sep-12,11.00,10.4,11.2,10.3,60.77K,5.97%
4-Sep-12,10.40,10.5,10.5,10.1,34.88K,-1.42%
3-Sep-12,10.50,10.2,10.6,10.1,22.93K,3.24%
2-Sep-12,10.20,10,10.4,9.7,25.06K,2.31%
1-Sep-12,10.00,10.2,10.3,9.8,23.38K,-1.87%
31-Aug-12,10.20,10.8,10.8,9.7,67.79K,-5.75%
30-Aug-12,10.80,10.9,10.9,10.6,30.87K,-1.28%
29-Aug-12,10.90,10.9,11.1,10.6,53.65K,0.00%
28-Aug-12,10.90,10.9,11.2,10.5,54.88K,0.00%
27-Aug-12,10.90,10.6,12.1,10.5,175.12K,3.20%
26-Aug-12,10.60,10.5,10.6,10.4,26.33K,0.86%
25-Aug-12,10.50,10.6,10.6,10.2,40.23K,-0.75%
24-Aug-12,10.60,10.1,10.6,9.9,92.08K,4.95%
23-Aug-12,10.10,9.8,10.3,9.7,56.02K,2.96%
22-Aug-12,9.80,9.9,10.1,9.6,67.51K,-1.11%
21-Aug-12,9.90,10.1,10.3,9.7,72.08K,-1.78%
20-Aug-12,10.10,8,10.5,7.8,192.50K,26.25%
19-Aug-12,8.00,11.6,11.6,7.6,238.86K,-31.09%
18-Aug-12,11.60,11.6,12.9,11,88.05K,0.00%
17-Aug-12,11.60,13.5,15.4,10.6,221.03K,-14.22%
16-Aug-12,13.50,13.3,13.8,12.5,96.60K,1.89%
15-Aug-12,13.30,12.2,13.3,12.2,57.56K,8.70%
14-Aug-12,12.20,12,12.3,11.9,44.02K,1.25%
13-Aug-12,12.00,11.6,12.1,11.5,54.04K,3.61%
12-Aug-12,11.60,11.5,11.8,11.4,30.34K,0.96%
11-Aug-12,11.50,11.4,11.6,11.4,21.79K,1.05%
10-Aug-12,11.40,11.1,11.6,11,63.60K,2.98%
9-Aug-12,11.10,11.1,12,10.8,101.88K,0.00%
8-Aug-12,11.10,11.1,11.1,10.9,31.32K,0.00%
7-Aug-12,11.10,10.9,11.1,10.6,41.65K,2.21%
6-Aug-12,10.90,10.9,11.2,10.6,51.64K,0.00%
5-Aug-12,10.90,11,11.3,10.1,67.28K,-1.00%
4-Aug-12,11.00,11,11.3,10.5,52.32K,0.00%
3-Aug-12,11.00,10.5,11.1,10.3,61.64K,4.18%
2-Aug-12,10.50,9.6,11,9.4,126.69K,10.26%
1-Aug-12,9.60,9.4,9.6,9.1,68.70K,2.14%
31-Jul-12,9.40,9.1,9.4,9.1,70.17K,2.75%
30-Jul-12,9.10,8.7,9.1,8.7,51.26K,4.48%
29-Jul-12,8.70,8.9,8.9,8.7,11.46K,-2.02%
28-Jul-12,8.90,8.9,8.9,8.7,16.17K,0.00%
27-Jul-12,8.90,8.9,8.9,8.8,26.67K,0.00%
26-Jul-12,8.90,8.8,8.9,8.6,32.38K,1.14%
25-Jul-12,8.80,8.6,8.9,8.4,64.72K,2.33%
24-Jul-12,8.60,8.4,8.9,8.3,40.95K,1.78%
23-Jul-12,8.40,8.4,9.2,7.8,146.40K,0.00%
22-Jul-12,8.40,8.9,9,8.3,30.07K,-4.97%
21-Jul-12,8.90,8.5,9.7,8,139.91K,3.87%
20-Jul-12,8.50,8.9,8.9,7.6,154.66K,-3.95%
19-Jul-12,8.90,9.1,9.2,8.8,48.25K,-2.63%
18-Jul-12,9.10,8.8,9.4,8.5,105.95K,3.52%
17-Jul-12,8.80,8.5,9.5,7.3,210.80K,3.53%
16-Jul-12,8.50,7.6,8.6,7.6,103.40K,11.55%
15-Jul-12,7.60,7.5,7.7,7.4,26.98K,1.06%
14-Jul-12,7.50,7.7,7.7,7.5,16.01K,-1.69%
13-Jul-12,7.70,7.8,7.8,7.4,65.47K,-1.16%
12-Jul-12,7.80,7.2,7.9,7.1,64.62K,8.53%
11-Jul-12,7.20,7.2,7.3,7,41.89K,0.00%
10-Jul-12,7.20,7,7.3,7,70.07K,2.56%
9-Jul-12,7.00,6.8,7.1,6.7,61.64K,3.24%
8-Jul-12,6.80,6.8,6.9,6.7,18.22K,0.00%
7-Jul-12,6.80,6.7,6.9,6.6,37.99K,1.65%
6-Jul-12,6.70,6.7,6.7,6.6,43.19K,0.00%
5-Jul-12,6.70,6.5,6.8,6.5,45.35K,2.46%
4-Jul-12,6.50,6.4,6.6,6.4,33.48K,0.93%
3-Jul-12,6.40,6.8,6.8,6.4,71.07K,-4.59%
2-Jul-12,6.80,6.6,6.8,6.6,32.36K,1.96%
1-Jul-12,6.60,6.7,6.7,6.5,20.58K,-0.90%
30-Jun-12,6.70,6.7,6.7,6.6,20.59K,0.00%
29-Jun-12,6.70,6.6,6.7,6.5,26.30K,0.00%
28-Jun-12,6.60,6.7,6.7,6.5,42.82K,0.00%
27-Jun-12,6.70,6.4,6.7,6.4,41.98K,3.58%
26-Jun-12,6.40,6.3,6.5,6.3,48.74K,1.90%
25-Jun-12,6.30,6.3,6.4,6.2,62.64K,0.00%
24-Jun-12,6.30,6.4,6.5,6.3,33.95K,-1.24%
23-Jun-12,6.40,6.6,6.7,6.4,20.12K,-1.83%
22-Jun-12,6.60,6.7,6.8,6.4,56.82K,-1.95%
21-Jun-12,6.70,6.7,6.8,6.6,51.94K,0.00%
20-Jun-12,6.70,6.5,6.7,6.4,64.07K,2.62%
19-Jun-12,6.50,6.3,6.5,6.3,43.88K,3.01%
18-Jun-12,6.30,6.2,6.4,6,46.83K,2.44%
17-Jun-12,6.20,6.4,6.5,6.1,48.80K,-3.75%
16-Jun-12,6.40,6.5,6.6,6.3,78.20K,-1.54%
15-Jun-12,6.50,5.9,6.6,5.9,65.64K,9.24%
14-Jun-12,5.90,5.9,6,5.8,35.04K,0.00%
13-Jun-12,5.90,5.7,6,5.7,57.24K,4.04%
12-Jun-12,5.70,5.6,5.8,5.5,78.98K,2.33%
11-Jun-12,5.60,5.5,5.6,5.4,40.26K,1.83%
10-Jun-12,5.50,5.6,5.6,5.4,24.40K,-1.62%
9-Jun-12,5.60,5.6,5.7,5.5,37.12K,-1.24%
8-Jun-12,5.60,5.6,5.7,5.6,53.84K,0.00%
7-Jun-12,5.60,5.5,5.6,5.4,48.07K,2.38%
6-Jun-12,5.50,5.4,5.5,5.4,40.68K,0.00%
5-Jun-12,5.40,5.3,5.5,5.2,83.93K,3.23%
4-Jun-12,5.30,5.2,5.3,5.2,51.24K,1.15%
3-Jun-12,5.20,5.3,5.3,5.2,12.68K,0.00%
2-Jun-12,5.30,5.3,5.3,5.2,15.17K,0.00%
1-Jun-12,5.30,5.2,5.3,5.2,44.69K,1.74%
31-May-12,5.20,5.1,5.2,5.1,39.48K,0.00%
30-May-12,5.10,5.2,5.2,5.1,39.94K,0.00%
29-May-12,5.20,5.1,5.2,5,61.27K,0.00%
28-May-12,5.10,5.1,5.2,5.1,27.56K,0.00%
27-May-12,5.10,5.1,5.2,5.1,15.75K,0.00%
26-May-12,5.10,5.2,5.2,5.1,16.59K,-0.97%
25-May-12,5.20,5.1,5.2,5.1,23.08K,0.00%
24-May-12,5.10,5.1,5.2,5.1,28.92K,0.00%
23-May-12,5.10,5.1,5.2,5.1,52.96K,0.00%
22-May-12,5.10,5.1,5.1,5.1,46.68K,0.00%
21-May-12,5.10,5.1,5.1,5.1,33.62K,0.00%
20-May-12,5.10,5.1,5.2,5.1,18.69K,0.00%
19-May-12,5.10,5.1,5.1,5.1,23.16K,0.00%
18-May-12,5.10,5.1,5.1,5.1,52.58K,0.00%
17-May-12,5.10,5.1,5.1,5.1,26.62K,0.00%
16-May-12,5.10,5,5.1,5,69.37K,0.99%
15-May-12,5.00,5,5,4.9,44.14K,0.00%
14-May-12,5.00,4.9,5,4.9,52.85K,1.62%
13-May-12,4.90,4.9,5,4.9,14.05K,0.00%
12-May-12,4.90,5,5,4.9,20.88K,0.00%
11-May-12,5.00,4.8,5,4.8,63.13K,2.27%
10-May-12,4.80,5,5.1,4.8,69.98K,-3.77%
9-May-12,5.00,5.1,5.1,5,38.92K,0.00%
8-May-12,5.10,5.1,5.1,5,68.20K,0.00%
7-May-12,5.10,5.1,5.1,5,46.18K,0.00%
6-May-12,5.10,5.1,5.1,5,19.30K,0.00%
5-May-12,5.10,5.1,5.1,5,18.84K,0.00%
4-May-12,5.10,5.1,5.2,5.1,43.63K,-1.17%
3-May-12,5.10,5.1,5.2,5,35.42K,1.18%
2-May-12,5.10,5,5.2,5,95.96K,1.40%
1-May-12,5.00,4.9,5,4.9,36.68K,1.01%
30-Apr-12,4.90,4.9,5,4.9,55.77K,0.00%
29-Apr-12,4.90,5,5,4.9,22.23K,-1.61%
28-Apr-12,5.00,5.1,5.1,4.8,91.59K,-2.54%
27-Apr-12,5.10,5.1,5.1,5,25.87K,0.00%
26-Apr-12,5.10,5.1,5.2,5,57.36K,0.00%
25-Apr-12,5.10,5.1,5.2,5,35.64K,0.00%
24-Apr-12,5.10,5,5.2,4.9,70.99K,2.82%
23-Apr-12,5.00,5.2,5.2,5,49.37K,-4.62%
22-Apr-12,5.20,5.3,5.3,5.1,37.11K,-1.14%
21-Apr-12,5.30,5.3,5.5,5.1,60.92K,-1.68%
20-Apr-12,5.30,5.1,5.5,5.1,104.07K,4.09%
19-Apr-12,5.10,5.1,5.2,5.1,46.68K,0.00%
18-Apr-12,5.10,5,5.2,5,79.13K,2.81%
17-Apr-12,5.00,4.9,5,4.9,30.65K,1.01%
16-Apr-12,4.90,5,5,4.9,31.16K,0.00%
15-Apr-12,5.00,5,5,4.9,33.34K,0.00%
14-Apr-12,5.00,4.9,5,4.9,63.89K,0.00%
13-Apr-12,4.90,4.9,4.9,4.7,93.11K,0.00%
12-Apr-12,4.90,4.9,4.9,4.8,46.37K,0.00%
11-Apr-12,4.90,4.8,5,4.8,67.04K,1.86%
10-Apr-12,4.80,4.9,4.9,4.8,53.10K,0.00%
9-Apr-12,4.90,4.8,4.9,4.7,39.24K,1.67%
8-Apr-12,4.80,4.7,4.8,4.6,41.97K,2.13%
7-Apr-12,4.70,4.9,4.9,4.7,80.95K,-5.25%
6-Apr-12,4.90,4.9,5,4.9,58.21K,0.00%
5-Apr-12,4.90,4.9,4.9,4.9,33.81K,0.00%
4-Apr-12,4.90,4.9,5,4.9,51.04K,0.00%
3-Apr-12,4.90,5,5,4.8,78.48K,0.00%
2-Apr-12,5.00,4.8,5.1,4.8,80.66K,2.90%
1-Apr-12,4.80,4.9,4.9,4.7,35.95K,-1.63%
31-Mar-12,4.90,4.9,4.9,4.8,35.53K,0.00%
30-Mar-12,4.90,4.8,4.9,4.7,39.07K,1.04%
29-Mar-12,4.80,4.8,4.9,4.7,37.98K,0.00%
28-Mar-12,4.80,4.8,4.8,4.7,38.02K,0.00%
27-Mar-12,4.80,4.6,4.8,4.5,73.43K,4.11%
26-Mar-12,4.60,4.6,4.7,4.5,69.84K,1.54%
25-Mar-12,4.60,4.7,4.7,4.3,71.56K,-2.78%
24-Mar-12,4.70,4.7,4.7,4.6,39.07K,0.00%
23-Mar-12,4.70,4.7,4.8,4.6,54.13K,0.00%
22-Mar-12,4.70,4.8,4.9,4.6,58.07K,-2.29%
21-Mar-12,4.80,4.8,4.9,4.8,46.44K,0.00%
20-Mar-12,4.80,4.7,4.9,4.6,66.34K,3.20%
19-Mar-12,4.70,5.3,5.3,4.5,188.89K,-11.17%
18-Mar-12,5.30,5.2,5.3,5.2,22.86K,1.15%
17-Mar-12,5.20,5.3,5.4,5.2,39.10K,-2.25%
16-Mar-12,5.30,5.3,5.4,5.3,32.72K,0.00%
15-Mar-12,5.30,5.4,5.4,5.3,41.08K,-0.93%
14-Mar-12,5.40,5.3,5.4,5.3,62.89K,2.09%
13-Mar-12,5.30,4.9,5.4,4.9,127.33K,7.77%
12-Mar-12,4.90,4.9,4.9,4.9,22.05K,0.00%
11-Mar-12,4.90,4.8,5,4.8,42.44K,1.66%
10-Mar-12,4.80,4.9,4.9,4.8,28.07K,0.00%
9-Mar-12,4.90,4.9,4.9,4.8,32.72K,-1.42%
8-Mar-12,4.90,4.9,5,4.8,58.09K,0.00%
7-Mar-12,4.90,5,5.1,4.8,46.17K,0.00%
6-Mar-12,5.00,5,5.1,4.9,44.53K,0.00%
5-Mar-12,5.00,4.8,5.1,4.8,65.83K,3.32%
4-Mar-12,4.80,4.6,4.9,4.6,58.83K,4.56%
3-Mar-12,4.60,4.7,4.8,4.5,40.08K,-1.91%
2-Mar-12,4.70,4.9,4.9,4.5,130.77K,-4.47%
1-Mar-12,4.90,4.9,5,4.9,44.18K,1.23%
29-Feb-12,4.90,4.9,4.9,4.8,26.54K,0.00%
28-Feb-12,4.90,5,5,4.7,62.69K,-1.81%
27-Feb-12,5.00,4.9,5,4.9,29.37K,0.00%
26-Feb-12,4.90,4.8,5.1,4.8,70.04K,3.14%
25-Feb-12,4.80,5,5.1,4.7,86.16K,-5.17%
24-Feb-12,5.00,5,5.1,4.8,89.83K,0.00%
23-Feb-12,5.00,4.4,5.2,4.4,164.31K,13.35%
22-Feb-12,4.40,4.3,4.5,4.3,103.84K,3.51%
21-Feb-12,4.30,4.4,4.4,4.2,51.79K,-2.06%
20-Feb-12,4.40,4.4,4.5,4.3,37.30K,0.00%
19-Feb-12,4.40,4.2,4.5,4.2,62.37K,4.03%
18-Feb-12,4.20,4.4,4.5,4.1,70.41K,-4.31%
17-Feb-12,4.40,4.3,4.8,4.2,135.95K,3.28%
16-Feb-12,4.30,4.3,4.4,3.9,166.60K,-1.39%
15-Feb-12,4.30,4.5,4.9,4.2,161.80K,-2.91%
14-Feb-12,4.50,5.3,5.4,4.2,297.57K,-15.21%
13-Feb-12,5.30,5.5,5.7,5.2,170.21K,-4.54%
12-Feb-12,5.50,5.6,5.8,5.4,81.92K,-1.61%
11-Feb-12,5.60,5.9,6,5.5,69.71K,-5.25%
10-Feb-12,5.90,5.8,6,5.8,39.31K,1.37%
9-Feb-12,5.80,5.6,5.9,5.5,89.95K,4.11%
8-Feb-12,5.60,5.7,5.8,5.3,237.94K,-1.58%
7-Feb-12,5.70,5.4,5.8,5.4,72.75K,4.40%
6-Feb-12,5.40,5.7,5.7,5.4,90.26K,-4.22%
5-Feb-12,5.70,5.9,5.9,5.4,120.34K,-3.07%
4-Feb-12,5.90,6,6,5.8,20.62K,-1.51%
3-Feb-12,6.00,6.1,6.1,5.7,59.28K,-2.30%
2-Feb-12,6.10,6.1,6.2,5.8,54.55K,0.00%
1-Feb-12,6.10,5.5,6.2,5.5,115.52K,10.95%
31-Jan-12,5.50,5.5,5.7,5.4,48.30K,0.00%
30-Jan-12,5.50,5.4,5.6,5.4,42.30K,2.04%
29-Jan-12,5.40,5.6,5.7,5.3,46.43K,-4.44%
28-Jan-12,5.60,5.3,5.8,5.3,89.71K,6.43%
27-Jan-12,5.30,5.3,5.5,5.1,115.57K,-0.94%
26-Jan-12,5.30,5.8,5.9,5.3,123.95K,-7.13%
25-Jan-12,5.80,6.3,6.3,5.5,133.12K,-8.59%
24-Jan-12,6.30,6.4,6.4,6.2,35.66K,-1.10%
23-Jan-12,6.40,6.3,6.4,6.2,17.69K,0.79%
22-Jan-12,6.30,6.2,6.4,6.1,44.89K,2.10%
21-Jan-12,6.20,6.5,6.6,6.1,64.76K,-4.78%
20-Jan-12,6.50,6.4,6.6,6.3,66.79K,2.04%
19-Jan-12,6.40,5.9,6.4,5.9,114.82K,7.43%
18-Jan-12,5.90,5.6,6.9,5.1,226.68K,5.71%
17-Jan-12,5.60,6.7,6.9,4.6,213.41K,-16.17%
16-Jan-12,6.70,7,7.2,6.5,122.67K,-4.57%
15-Jan-12,7.00,6.8,7.1,6.7,62.23K,3.70%
14-Jan-12,6.80,6.4,6.9,6.2,141.90K,5.30%
13-Jan-12,6.40,6.8,6.8,6.4,60.23K,-5.74%
12-Jan-12,6.80,6.9,7,6.3,140.12K,-1.45%
11-Jan-12,6.90,6.4,7.1,6.4,99.44K,8.49%
10-Jan-12,6.40,6.3,6.9,6,110.21K,0.00%
9-Jan-12,6.30,7.1,7.2,5.8,148.41K,-10.97%
8-Jan-12,7.10,6.8,7.2,6.7,57.19K,4.41%
7-Jan-12,6.80,6.7,7,6.4,48.39K,1.64%
6-Jan-12,6.70,6.9,7.2,6.1,218.08K,-3.60%
5-Jan-12,6.90,5.6,7.2,5.6,182.33K,24.78%
4-Jan-12,5.60,4.9,5.7,4.8,131.17K,14.14%
3-Jan-12,4.90,5.2,5.3,4.7,125.17K,-6.51%
2-Jan-12,5.20,5.3,5.5,4.8,69.15K,-0.95%
1-Jan-12,5.30,4.7,5.5,4.6,108.51K,11.65%
31-Dec-11,4.70,4.3,5,4.2,129.73K,11.06%
30-Dec-11,4.30,4.2,4.3,4.1,41.07K,1.92%
29-Dec-11,4.20,4.2,4.3,4.1,53.07K,0.00%
28-Dec-11,4.20,4.1,4.3,4,33.84K,2.95%
27-Dec-11,4.10,4,4.1,4,30.16K,1.24%
26-Dec-11,4.00,4.2,4.3,3.8,88.83K,-4.74%
25-Dec-11,4.20,3.9,4.4,3.8,80.80K,7.11%
24-Dec-11,3.90,4,4,3.9,14.93K,0.00%
23-Dec-11,4.00,3.9,4,3.8,20.50K,1.54%
22-Dec-11,3.90,3.9,4,3.5,57.21K,0.00%
21-Dec-11,3.90,4,4,3.8,48.79K,-1.52%
20-Dec-11,4.00,3.5,4.5,3.5,186.41K,12.22%
19-Dec-11,3.50,3.2,3.7,3.2,139.99K,10.34%
18-Dec-11,3.20,3.2,3.2,3.2,10.79K,0.00%
17-Dec-11,3.20,3.2,3.2,3.2,16.48K,0.00%
16-Dec-11,3.20,3.2,3.2,3.2,29.87K,0.00%
15-Dec-11,3.20,3.2,3.2,3.1,30.09K,0.00%
14-Dec-11,3.20,3.3,3.3,3,72.48K,-3.08%
13-Dec-11,3.30,3.1,3.3,3.1,32.66K,3.50%
12-Dec-11,3.10,3.3,3.3,3.1,39.90K,-3.38%
11-Dec-11,3.30,3,3.4,3,108.22K,6.56%
10-Dec-11,3.00,3,3.1,2.9,74.31K,2.69%
9-Dec-11,3.00,3,3,2.9,34.39K,0.00%
8-Dec-11,3.00,3,3,2.9,39.93K,0.00%
7-Dec-11,3.00,3,3.1,2.9,58.12K,0.00%
6-Dec-11,3.00,2.9,3,2.9,55.60K,5.21%
5-Dec-11,2.90,2.8,2.9,2.8,30.89K,1.77%
4-Dec-11,2.80,2.8,2.9,2.6,95.22K,0.00%
3-Dec-11,2.80,3.1,3.1,2.8,123.02K,-10.58%
2-Dec-11,3.10,3.1,3.1,3,57.50K,1.96%
1-Dec-11,3.10,3,3.1,2.9,63.86K,3.03%
30-Nov-11,3.00,2.8,3.1,2.7,120.15K,8.00%
29-Nov-11,2.80,2.5,3,2.5,180.53K,7.84%
28-Nov-11,2.50,2.5,2.5,2.4,41.26K,2.82%
27-Nov-11,2.50,2.5,2.5,2.4,22.73K,0.00%
26-Nov-11,2.50,2.5,2.5,2.4,36.12K,0.00%
25-Nov-11,2.50,2.4,2.5,2.4,44.41K,3.29%
24-Nov-11,2.40,2.3,2.6,2.3,87.27K,4.29%
23-Nov-11,2.30,2.3,2.4,2.3,40.00K,0.00%
22-Nov-11,2.30,2.3,2.3,2.3,34.21K,0.00%
21-Nov-11,2.30,2.2,2.3,2.2,41.73K,4.09%
20-Nov-11,2.20,2.2,2.5,2.2,79.73K,0.00%
19-Nov-11,2.20,2,2.3,2,78.30K,7.32%
18-Nov-11,2.00,2.3,2.4,2,98.14K,-8.89%
17-Nov-11,2.30,2.6,2.6,2,117.28K,-12.11%
16-Nov-11,2.60,2.3,2.6,2.3,44.21K,9.87%
15-Nov-11,2.30,2.2,2.5,2.1,76.42K,4.95%
14-Nov-11,2.20,3,3,2.1,382.19K,-26.00%
13-Nov-11,3.00,3,3,3,9.63K,0.00%
12-Nov-11,3.00,3.1,3.1,3,20.38K,0.00%
11-Nov-11,3.10,2.8,3.1,2.8,44.85K,8.45%
10-Nov-11,2.80,3,3,2.8,33.93K,-3.73%
9-Nov-11,3.00,3,3.1,2.9,52.20K,-2.96%
8-Nov-11,3.00,3,3.2,3,60.34K,0.00%
7-Nov-11,3.00,3,3,3,23.99K,0.00%
6-Nov-11,3.00,3,3,2.9,17.23K,0.00%
5-Nov-11,3.00,3.1,3.2,2.8,52.96K,-4.50%
4-Nov-11,3.10,3.2,3.2,3,39.51K,0.00%
3-Nov-11,3.20,3.3,3.3,3.1,24.52K,-3.08%
2-Nov-11,3.30,3.2,3.4,3.1,32.31K,3.17%
1-Nov-11,3.20,3.3,3.3,3.1,37.89K,-3.08%
31-Oct-11,3.30,3.3,3.3,3.1,30.98K,0.00%
30-Oct-11,3.30,3.6,3.7,3.2,50.69K,-8.66%
29-Oct-11,3.60,3.2,3.8,3.1,79.54K,12.23%
28-Oct-11,3.20,3,3.3,2.9,52.37K,4.93%
27-Oct-11,3.00,2.8,3.1,2.7,58.70K,9.75%
26-Oct-11,2.80,2.8,2.8,2.7,29.40K,0.00%
25-Oct-11,2.80,2.5,3,2.4,101.41K,8.63%
24-Oct-11,2.50,3.2,3.2,2.5,92.23K,-19.56%
23-Oct-11,3.20,3.2,3.2,3,37.04K,0.00%
22-Oct-11,3.20,2.6,3.3,2.5,120.16K,22.96%
21-Oct-11,2.60,2.3,2.7,2.3,72.97K,9.36%
20-Oct-11,2.30,2.3,2.4,2.2,48.86K,3.52%
19-Oct-11,2.30,2.4,2.5,2,101.87K,-6.20%
18-Oct-11,2.40,2.6,2.9,2.3,87.86K,-5.47%
17-Oct-11,2.60,3.6,3.7,2.3,207.43K,-28.09%
16-Oct-11,3.60,3.8,3.9,3.4,36.20K,-7.29%
15-Oct-11,3.80,4,4.1,3.7,42.09K,-3.76%
14-Oct-11,4.00,4.1,4.1,4,20.06K,-1.48%
13-Oct-11,4.10,4.2,4.2,4,19.71K,-2.41%
12-Oct-11,4.20,3.9,4.4,3.9,69.40K,5.60%
11-Oct-11,3.90,4.1,4.1,3.8,41.10K,-4.15%
10-Oct-11,4.10,4.1,4.2,4,16.86K,0.00%
9-Oct-11,4.10,4,4.4,4,37.92K,2.24%
8-Oct-11,4.00,4.3,4.3,3.8,39.61K,-6.09%
7-Oct-11,4.30,4.7,4.8,3.8,97.55K,-9.73%
6-Oct-11,4.70,4.9,4.9,4.5,54.77K,-2.87%
5-Oct-11,4.90,5,5,4.8,17.59K,-1.81%
4-Oct-11,5.00,5,5,4.9,15.79K,-1.20%
3-Oct-11,5.00,5,5,4.9,17.29K,0.00%
2-Oct-11,5.00,5,5.1,4.9,10.46K,0.00%
1-Oct-11,5.00,5.1,5.3,4.9,23.46K,-2.14%
30-Sep-11,5.10,4.8,5.3,4.7,41.46K,7.53%
29-Sep-11,4.80,4.8,4.8,4.7,14.09K,0.00%
28-Sep-11,4.80,4.9,5,4.6,30.63K,-3.05%
27-Sep-11,4.90,4.9,5.1,4.8,24.65K,1.03%
26-Sep-11,4.90,5.3,5.4,4.7,56.07K,-8.63%
25-Sep-11,5.30,5.5,5.5,5.3,9.49K,-2.56%
24-Sep-11,5.50,5.6,5.6,5.3,17.94K,-1.44%
23-Sep-11,5.60,5.4,5.7,5.4,55.67K,2.21%
22-Sep-11,5.40,5.6,5.8,5.3,31.65K,-3.21%
21-Sep-11,5.60,6.1,6.3,5.1,68.16K,-8.18%
20-Sep-11,6.10,5.5,6.8,5.4,116.75K,11.90%
19-Sep-11,5.50,5.2,5.6,4.9,49.84K,5.00%
18-Sep-11,5.20,4.8,5.6,4.7,44.62K,9.01%
17-Sep-11,4.80,4.8,4.9,4.7,20.30K,-1.04%
16-Sep-11,4.80,4.8,5,4.6,31.65K,0.00%
15-Sep-11,4.80,5.6,5.6,4.4,86.22K,-13.88%
14-Sep-11,5.60,5.8,5.8,5.3,43.77K,-3.10%
13-Sep-11,5.80,6.1,6.1,5.7,23.76K,-4.61%
12-Sep-11,6.10,5.9,6.6,5.4,63.86K,3.75%
11-Sep-11,5.90,4.8,7.4,4.6,143.79K,22.85%
10-Sep-11,4.80,5,5.5,4.6,44.49K,-5.17%
9-Sep-11,5.00,6.5,6.6,4.2,217.43K,-22.97%
8-Sep-11,6.50,7.2,7.2,6.5,31.89K,-9.18%
7-Sep-11,7.20,6.9,7.6,6.5,49.64K,4.81%
6-Sep-11,6.90,7.6,7.7,6.1,82.50K,-9.86%
5-Sep-11,7.60,8.2,8.2,7.3,30.80K,-6.97%
4-Sep-11,8.20,8.5,8.5,7.8,19.67K,-3.54%
3-Sep-11,8.50,8.6,8.7,8.4,6.95K,-1.85%
2-Sep-11,8.60,8.2,8.7,8.2,16.82K,5.24%
1-Sep-11,8.20,8.2,8.4,8.1,11.90K,0.00%
31-Aug-11,8.20,8.8,8.8,8,19.65K,-6.71%
30-Aug-11,8.80,9,9,8.6,11.77K,-2.01%
29-Aug-11,9.00,9.1,9.3,8.6,21.65K,-1.10%
28-Aug-11,9.10,8.6,9.5,8.4,24.16K,5.59%
27-Aug-11,8.60,8.2,9.1,8.1,22.00K,5.01%
26-Aug-11,8.20,9.7,9.9,7.6,83.00K,-15.32%
25-Aug-11,9.70,10.9,10.9,9.1,55.49K,-10.97%
24-Aug-11,10.90,10.9,11.1,10.8,7.82K,-0.82%
23-Aug-11,10.90,10.9,11.3,10.8,12.78K,0.00%
22-Aug-11,10.90,11.3,11.5,10.5,37.00K,-3.63%
21-Aug-11,11.30,11.4,11.5,11.3,8.72K,-1.22%
20-Aug-11,11.40,11.6,11.7,11.4,9.92K,-1.72%
19-Aug-11,11.60,10.8,11.8,10.8,33.72K,7.57%
18-Aug-11,10.80,10.9,11.1,10.8,8.21K,-1.10%
17-Aug-11,10.90,11,11.1,10.7,22.90K,0.00%
16-Aug-11,11.00,11.1,11.3,10.8,15.33K,-1.70%
15-Aug-11,11.10,10.8,11.9,10.7,38.16K,3.24%
14-Aug-11,10.80,10.1,11.2,9.6,44.13K,6.61%
13-Aug-11,10.10,9.5,10.3,9.3,29.76K,7.08%
12-Aug-11,9.50,9.5,9.8,8.9,41.59K,0.00%
11-Aug-11,9.50,10,10.5,8.4,58.12K,-5.21%
10-Aug-11,10.00,10,10.4,9.5,24.25K,0.00%
9-Aug-11,10.00,7.8,12.1,7.7,114.47K,28.08%
8-Aug-11,7.80,7.9,8.2,7.1,34.04K,-1.27%
7-Aug-11,7.90,6.6,9.5,6,89.83K,20.61%
6-Aug-11,6.60,9.8,9.9,5.7,102.41K,-33.16%
5-Aug-11,9.80,10.8,11,9.5,30.77K,-8.84%
4-Aug-11,10.80,9.3,11.1,9.3,50.09K,16.09%
3-Aug-11,9.30,12.1,12.2,8.7,90.29K,-23.15%
2-Aug-11,12.10,13.1,13.1,11.5,57.24K,-7.94%
1-Aug-11,13.10,13.4,13.6,12.9,21.75K,-1.95%
31-Jul-11,13.40,13.5,14.9,12.8,45.72K,-1.33%
30-Jul-11,13.50,13.5,13.6,13.4,6.10K,0.00%
29-Jul-11,13.50,13.5,13.7,13.3,7.26K,0.00%
28-Jul-11,13.50,13.9,13.9,13.3,32.74K,-3.23%
27-Jul-11,13.90,13.9,14.1,13.9,11.51K,0.43%
26-Jul-11,13.90,14.1,14.1,13.8,16.79K,-1.21%
25-Jul-11,14.10,14,14.7,13.8,31.58K,0.50%
24-Jul-11,14.00,13.7,14.1,13.6,26.62K,2.19%
23-Jul-11,13.70,13.7,13.8,13.5,22.46K,0.00%
22-Jul-11,13.70,13.6,13.8,13.4,15.17K,0.66%
21-Jul-11,13.60,13.7,13.8,13.4,25.02K,-0.58%
20-Jul-11,13.70,13.9,14,13.4,23.18K,-1.16%
19-Jul-11,13.90,13.5,14.7,13.4,67.58K,2.74%
18-Jul-11,13.50,13.2,13.9,12.5,75.90K,2.43%
17-Jul-11,13.20,13.7,13.8,13,34.38K,-4.08%
16-Jul-11,13.70,13.8,13.8,13.5,17.26K,-0.65%
15-Jul-11,13.80,14,14.1,13.5,24.82K,-1.29%
14-Jul-11,14.00,13.9,14.1,13.7,17.66K,0.00%
13-Jul-11,13.90,14,14.1,13.9,10.34K,-0.43%
12-Jul-11,14.00,14.2,14.6,13.9,26.36K,-1.41%
11-Jul-11,14.20,14.9,15.2,13.8,49.16K,-4.63%
10-Jul-11,14.90,14.4,15.7,14.4,45.28K,3.62%
9-Jul-11,14.40,14.3,14.7,14,11.91K,0.49%
8-Jul-11,14.30,14.8,15.6,13.9,34.85K,-3.18%
7-Jul-11,14.80,14.8,15.9,14.5,54.47K,0.00%
6-Jul-11,14.80,12.9,16.5,12.7,111.82K,14.48%
5-Jul-11,12.90,13.9,15,11,84.08K,-6.85%
4-Jul-11,13.90,15.4,15.5,13.1,52.28K,-10.23%
3-Jul-11,15.40,15.4,15.7,15.3,16.79K,0.00%
2-Jul-11,15.40,15.4,15.8,15.3,19.45K,0.00%
1-Jul-11,15.40,16.1,16.7,15.3,33.28K,-4.35%
30-Jun-11,16.10,16.9,17,15.7,34.96K,-4.45%
29-Jun-11,16.90,17,17.2,16.7,21.04K,-0.59%
28-Jun-11,17.00,16.8,17.5,16.5,24.40K,1.19%
27-Jun-11,16.80,16.5,18,15,31.45K,1.82%
26-Jun-11,16.50,17.5,17.5,14,15.05K,-6.05%
25-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
24-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
23-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
22-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
21-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
20-Jun-11,17.50,17.5,17.5,17.5,-,0.00%
19-Jun-11,17.50,16.9,18.9,16.9,30.18K,3.67%
18-Jun-11,16.90,15.7,17,15.1,35.54K,7.72%
17-Jun-11,15.70,17,18.3,13,108.62K,-7.76%
16-Jun-11,17.00,19.5,19.9,17,49.20K,-12.78%
15-Jun-11,19.50,19.3,20,19,27.71K,1.09%
14-Jun-11,19.30,19.8,20.5,18,36.16K,-2.82%
13-Jun-11,19.80,18.5,24.5,16,73.42K,6.95%
12-Jun-11,18.50,14.6,25,10.3,151.19K,26.62%
11-Jun-11,14.60,24,24,13,121.87K,-38.83%
10-Jun-11,24.00,28.9,29.4,20,92.21K,-17.19%
9-Jun-11,28.90,29.6,31.5,26.1,62.93K,-2.30%
8-Jun-11,29.60,23.9,31.9,22.2,104.93K,23.75%
7-Jun-11,23.90,18.5,24.3,18.3,53.72K,28.95%
6-Jun-11,18.50,16.7,19.2,16.5,55.09K,11.08%
5-Jun-11,16.70,18.9,19,16.2,24.28K,-11.59%
4-Jun-11,18.90,14.3,18.9,14,44.48K,32.19%
3-Jun-11,14.30,10.6,14.5,10.6,72.98K,34.81%
2-Jun-11,10.60,9.6,10.9,9.5,41.05K,10.76%
1-Jun-11,9.60,8.7,9.7,8.3,43.48K,9.50%
31-May-11,8.70,8.8,9.5,8.1,45.79K,-0.68%
30-May-11,8.80,8.4,9,8.3,17.68K,4.39%
29-May-11,8.40,8.3,8.5,8.1,7.49K,1.57%
28-May-11,8.30,8.5,8.7,8.1,12.25K,-2.35%
27-May-11,8.50,8.8,8.8,8.5,14.43K,-3.41%
26-May-11,8.80,8.4,9,8,28.65K,4.76%
25-May-11,8.40,7.4,9.3,7.2,64.05K,13.21%
24-May-11,7.40,7.2,7.5,7,29.28K,3.78%
23-May-11,7.20,6.7,7.4,6.7,35.28K,6.88%
22-May-11,6.70,6.1,6.8,6,23.87K,9.31%
21-May-11,6.10,5.6,6.5,5.6,31.11K,9.48%
20-May-11,5.60,6.8,7.1,5.6,44.46K,-17.91%
19-May-11,6.80,6.9,7.3,6.6,24.44K,-1.02%
18-May-11,6.90,7.2,7.5,6.6,25.40K,-4.31%
17-May-11,7.20,8,8.4,7,35.35K,-10.46%
16-May-11,8.00,7,8.5,6.8,44.14K,14.88%
15-May-11,7.00,7.2,7.8,6.2,18.30K,-2.92%
14-May-11,7.20,8.2,8.9,5.8,55.39K,-12.20%
13-May-11,8.20,6.3,8.4,6.3,64.00K,30.16%
12-May-11,6.30,5.5,6.5,5.2,31.72K,14.55%
11-May-11,5.50,5.8,6.1,4.6,52.57K,-5.34%
10-May-11,5.80,3.8,6,3.8,56.22K,52.89%
9-May-11,3.80,3.9,3.9,3.7,11.52K,-1.81%
8-May-11,3.90,3.6,3.9,3.6,21.13K,6.32%
7-May-11,3.60,3.5,3.7,3.4,17.83K,5.51%
6-May-11,3.50,3.3,3.6,3.3,23.02K,3.60%
5-May-11,3.30,3.4,3.5,3.3,15.35K,-2.35%
4-May-11,3.40,3.4,3.6,3.3,17.28K,0.00%
3-May-11,3.40,3.2,3.5,3.1,16.92K,6.56%
2-May-11,3.20,3,3.5,3,18.33K,5.61%
1-May-11,3.00,3.5,3.9,2.5,45.77K,-13.43%
30-Apr-11,3.50,2.9,4.2,2.8,65.43K,21.53%
29-Apr-11,2.90,2.2,3,2.2,57.58K,30.32%
28-Apr-11,2.20,1.9,2.7,1.7,100.24K,16.32%
27-Apr-11,1.90,1.8,2,1.7,33.06K,6.15%
26-Apr-11,1.80,1.6,1.8,1.5,24.05K,14.74%
25-Apr-11,1.60,1.6,1.7,1.5,13.47K,-4.29%
24-Apr-11,1.60,1.7,2,1.6,21.54K,-4.12%
23-Apr-11,1.70,1.4,2,1.3,66.62K,20.57%
22-Apr-11,1.40,1.2,1.4,1.2,39.42K,16.53%
21-Apr-11,1.20,1.1,1.2,1.1,39.30K,6.14%
20-Apr-11,1.10,1.2,1.2,1.1,21.35K,-5.00%
19-Apr-11,1.20,1.2,1.2,1.1,12.56K,0.00%
18-Apr-11,1.20,1.1,1.2,1.1,27.48K,0.00%
17-Apr-11,1.10,1,1.1,1,24.23K,5.71%
16-Apr-11,1.00,1,1.1,1,28.87K,6.07%
15-Apr-11,1.00,1,1.1,0.9,50.31K,0.00%
14-Apr-11,1.00,0.9,1,0.9,31.11K,8.40%
13-Apr-11,0.90,0.9,1,0.9,43.40K,7.27%
12-Apr-11,0.90,0.8,0.9,0.8,48.42K,11.69%
11-Apr-11,0.80,0.7,0.8,0.7,14.65K,0.00%
10-Apr-11,0.70,0.7,0.8,0.7,5.35K,0.00%
9-Apr-11,0.70,0.8,0.8,0.7,12.12K,0.00%
8-Apr-11,0.80,0.8,0.8,0.7,18.21K,0.00%
7-Apr-11,0.80,0.7,0.8,0.7,10.83K,0.00%
6-Apr-11,0.70,0.7,0.8,0.7,8.70K,0.00%
5-Apr-11,0.70,0.7,0.7,0.6,9.73K,0.00%
4-Apr-11,0.70,0.8,0.8,0.6,31.16K,-12.71%
3-Apr-11,0.80,0.8,0.8,0.8,3.93K,0.00%
2-Apr-11,0.80,0.8,0.8,0.8,2.49K,0.00%
1-Apr-11,0.80,0.8,0.8,0.8,3.19K,0.00%
31-Mar-11,0.80,0.8,0.8,0.8,6.88K,0.00%
30-Mar-11,0.80,0.8,0.8,0.8,3.22K,0.00%
29-Mar-11,0.80,0.8,0.8,0.8,4.22K,0.00%
28-Mar-11,0.80,0.8,0.9,0.8,12.57K,0.00%
27-Mar-11,0.80,0.9,0.9,0.8,5.34K,0.00%
26-Mar-11,0.90,0.9,0.9,0.8,11.76K,0.00%
25-Mar-11,0.90,0.9,0.9,0.9,4.82K,0.00%
24-Mar-11,0.90,0.8,0.9,0.8,14.01K,0.00%
23-Mar-11,0.80,0.8,0.9,0.8,13.26K,0.00%
22-Mar-11,0.80,0.8,0.8,0.7,12.15K,6.59%
21-Mar-11,0.80,0.7,0.8,0.7,3.70K,0.00%
20-Mar-11,0.70,0.8,0.8,0.7,5.82K,0.00%
19-Mar-11,0.80,0.8,0.8,0.7,9.88K,-6.31%
18-Mar-11,0.80,0.8,0.9,0.7,14.23K,0.00%
17-Mar-11,0.80,0.9,0.9,0.8,7.16K,0.00%
16-Mar-11,0.90,0.9,0.9,0.8,7.93K,0.00%
15-Mar-11,0.90,0.9,0.9,0.9,2.73K,0.00%
14-Mar-11,0.90,0.9,0.9,0.9,5.27K,0.00%
13-Mar-11,0.90,0.9,0.9,0.9,0.66K,0.00%
12-Mar-11,0.90,0.9,0.9,0.9,4.82K,0.00%
11-Mar-11,0.90,0.9,0.9,0.9,3.73K,-5.67%
10-Mar-11,0.90,0.9,0.9,0.8,8.87K,7.91%
9-Mar-11,0.90,0.9,0.9,0.9,4.55K,0.00%
8-Mar-11,0.90,0.9,0.9,0.9,4.53K,0.00%
7-Mar-11,0.90,0.9,0.9,0.8,15.27K,0.00%
6-Mar-11,0.90,0.9,0.9,0.8,12.63K,0.00%
5-Mar-11,0.90,0.9,0.9,0.8,12.57K,0.00%
4-Mar-11,0.90,0.9,0.9,0.9,2.71K,0.00%
3-Mar-11,0.90,0.9,0.9,0.9,2.75K,0.00%
2-Mar-11,0.90,0.9,0.9,0.9,2.74K,0.00%
1-Mar-11,0.90,0.9,1,0.9,22.57K,7.00%
28-Feb-11,0.90,0.9,0.9,0.8,4.65K,0.00%
27-Feb-11,0.90,1,1,0.9,23.27K,-7.10%
26-Feb-11,1.00,0.9,1,0.9,4.74K,0.00%
25-Feb-11,0.90,1,1,0.9,4.46K,-8.65%
24-Feb-11,1.00,0.9,1,0.9,13.42K,10.82%
23-Feb-11,0.90,0.9,0.9,0.9,6.72K,0.00%
22-Feb-11,0.90,0.8,0.9,0.8,12.10K,0.00%
21-Feb-11,0.80,0.9,0.9,0.8,1.70K,0.00%
20-Feb-11,0.90,0.9,0.9,0.8,9.97K,-10.43%
19-Feb-11,0.90,0.9,1,0.8,3.80K,5.57%
18-Feb-11,0.90,1,1,0.8,36.95K,-13.57%
17-Feb-11,1.00,1,1,1,4.01K,0.00%
16-Feb-11,1.00,1,1,1,7.19K,0.00%
15-Feb-11,1.00,1.1,1.1,1,8.62K,0.00%
14-Feb-11,1.10,1,1.1,1,7.10K,0.00%
13-Feb-11,1.00,1.1,1.1,1,3.24K,0.00%
12-Feb-11,1.10,1.1,1.1,1,4.12K,0.00%
11-Feb-11,1.10,1,1.1,0.9,13.30K,9.15%
10-Feb-11,1.00,1.1,1.1,0.8,26.56K,-10.06%
9-Feb-11,1.10,0.9,1.1,0.8,49.63K,18.74%
8-Feb-11,0.90,0.9,0.9,0.9,7.02K,0.00%
7-Feb-11,0.90,0.9,0.9,0.8,2.26K,0.00%
6-Feb-11,0.90,0.9,0.9,0.8,8.74K,0.00%
5-Feb-11,0.90,0.8,0.9,0.8,15.79K,13.44%
4-Feb-11,0.80,0.7,0.9,0.7,42.22K,17.54%
3-Feb-11,0.70,0.7,0.8,0.7,8.53K,0.00%
2-Feb-11,0.70,0.7,0.8,0.7,5.63K,0.00%
1-Feb-11,0.70,0.5,0.9,0.5,31.56K,34.62%
31-Jan-11,0.50,0.5,0.9,0.5,63.52K,0.00%
30-Jan-11,0.50,0.4,0.5,0.4,10.38K,0.00%
29-Jan-11,0.40,0.4,0.4,0.4,1.45K,0.00%
28-Jan-11,0.40,0.4,0.4,0.4,5.33K,0.00%
27-Jan-11,0.40,0.4,0.4,0.4,27.71K,0.00%
26-Jan-11,0.40,0.4,0.4,0.4,15.57K,0.00%
25-Jan-11,0.40,0.4,0.4,0.4,2.16K,0.00%
24-Jan-11,0.40,0.4,0.4,0.4,11.06K,0.00%
23-Jan-11,0.40,0.4,0.4,0.4,1.15K,0.00%
22-Jan-11,0.40,0.4,0.4,0.4,10.53K,0.00%
21-Jan-11,0.40,0.4,0.4,0.4,8.48K,0.00%
20-Jan-11,0.40,0.3,0.4,0.3,19.88K,24.60%
19-Jan-11,0.30,0.3,0.3,0.3,7.29K,0.00%
18-Jan-11,0.30,0.3,0.3,0.3,15.67K,0.00%
17-Jan-11,0.30,0.4,0.4,0.3,18.24K,0.00%
16-Jan-11,0.40,0.4,0.4,0.4,2.78K,0.00%
15-Jan-11,0.40,0.4,0.4,0.4,1.52K,0.00%
14-Jan-11,0.40,0.3,0.4,0.3,27.13K,25.94%
13-Jan-11,0.30,0.3,0.4,0.3,20.12K,0.00%
12-Jan-11,0.30,0.3,0.4,0.3,31.36K,0.00%
11-Jan-11,0.30,0.3,0.3,0.3,4.86K,0.00%
10-Jan-11,0.30,0.3,0.3,0.3,10.36K,0.00%
9-Jan-11,0.30,0.3,0.3,0.3,1.69K,0.00%
8-Jan-11,0.30,0.3,0.3,0.3,1.63K,0.00%
7-Jan-11,0.30,0.3,0.3,0.3,42.60K,0.00%
6-Jan-11,0.30,0.3,0.3,0.3,3.46K,0.00%
5-Jan-11,0.30,0.3,0.3,0.3,0.36K,0.00%
4-Jan-11,0.30,0.3,0.3,0.3,1.88K,0.00%
3-Jan-11,0.30,0.3,0.3,0.3,1.43K,0.00%
2-Jan-11,0.30,0.3,0.3,0.3,5.35K,0.00%
1-Jan-11,0.30,0.3,0.3,0.3,2.82K,0.00%
31-Dec-10,0.30,0.3,0.3,0.3,1.45K,0.00%
30-Dec-10,0.30,0.3,0.3,0.3,2.54K,0.00%
29-Dec-10,0.30,0.3,0.3,0.3,18.61K,0.00%
28-Dec-10,0.30,0.3,0.3,0.3,15.44K,0.00%
27-Dec-10,0.30,0.3,0.3,0.3,4.94K,0.00%
26-Dec-10,0.30,0.2,0.3,0.2,16.59K,0.00%
25-Dec-10,0.20,0.2,0.3,0.2,0.70K,0.00%
24-Dec-10,0.20,0.3,0.3,0.2,5.03K,0.00%
23-Dec-10,0.30,0.3,0.3,0.2,8.65K,0.00%
22-Dec-10,0.30,0.2,0.3,0.2,3.80K,0.00%
21-Dec-10,0.20,0.3,0.3,0.2,9.23K,0.00%
20-Dec-10,0.30,0.2,0.3,0.2,10.68K,0.00%
19-Dec-10,0.20,0.2,0.2,0.2,2.00K,0.00%
18-Dec-10,0.20,0.2,0.2,0.2,0.17K,0.00%
17-Dec-10,0.20,0.3,0.2,0.2,0.53K,0.00%
16-Dec-10,0.30,0.2,0.3,0.2,14.36K,0.00%
15-Dec-10,0.20,0.2,0.2,0.2,3.69K,0.00%
14-Dec-10,0.20,0.2,0.2,0.2,10.39K,0.00%
13-Dec-10,0.20,0.2,0.2,0.2,6.42K,0.00%
12-Dec-10,0.20,0.2,0.2,0.2,1.96K,0.00%
11-Dec-10,0.20,0.2,0.2,0.2,5.79K,0.00%
10-Dec-10,0.20,0.2,0.2,0.2,1.68K,0.00%
9-Dec-10,0.20,0.2,0.2,0.2,21.34K,0.00%
8-Dec-10,0.20,0.2,0.2,0.2,3.43K,0.00%
7-Dec-10,0.20,0.2,0.2,0.2,24.59K,0.00%
6-Dec-10,0.20,0.2,0.2,0.2,4.32K,0.00%
5-Dec-10,0.20,0.2,0.2,0.2,5.74K,0.00%
4-Dec-10,0.20,0.3,0.3,0.2,28.56K,0.00%
3-Dec-10,0.30,0.3,0.3,0.2,2.57K,0.00%
2-Dec-10,0.30,0.2,0.3,0.2,20.31K,0.00%
1-Dec-10,0.20,0.2,0.2,0.2,8.16K,0.00%
30-Nov-10,0.20,0.2,0.2,0.2,21.48K,0.00%
29-Nov-10,0.20,0.3,0.3,0.2,35.06K,0.00%
28-Nov-10,0.30,0.3,0.3,0.3,20.80K,0.00%
27-Nov-10,0.30,0.3,0.3,0.3,1.83K,0.00%
26-Nov-10,0.30,0.3,0.3,0.3,33.53K,0.00%
25-Nov-10,0.30,0.3,0.3,0.3,1.68K,0.00%
24-Nov-10,0.30,0.3,0.3,0.3,2.52K,0.00%
23-Nov-10,0.30,0.3,0.3,0.3,4.86K,0.00%
22-Nov-10,0.30,0.3,0.3,0.3,28.21K,0.00%
21-Nov-10,0.30,0.3,0.3,0.3,0.77K,0.00%
20-Nov-10,0.30,0.3,0.3,0.3,14.65K,0.00%
19-Nov-10,0.30,0.3,0.3,0.3,2.16K,0.00%
18-Nov-10,0.30,0.2,0.3,0.2,37.45K,0.00%
17-Nov-10,0.20,0.2,0.3,0.2,32.87K,0.00%
16-Nov-10,0.20,0.3,0.3,0.2,33.93K,0.00%
15-Nov-10,0.30,0.3,0.3,0.3,8.51K,0.00%
14-Nov-10,0.30,0.3,0.3,0.3,16.84K,0.00%
13-Nov-10,0.30,0.3,0.3,0.3,21.92K,0.00%
12-Nov-10,0.30,0.2,0.3,0.2,40.72K,0.00%
11-Nov-10,0.20,0.2,0.2,0.2,5.03K,0.00%
10-Nov-10,0.20,0.2,0.2,0.1,30.39K,0.00%
9-Nov-10,0.20,0.2,0.3,0.2,47.98K,0.00%
8-Nov-10,0.20,0.3,0.4,0.2,118.20K,-28.53%
7-Nov-10,0.30,0.4,0.5,0.3,77.22K,0.00%
6-Nov-10,0.40,0.3,0.5,0.2,32.76K,50.00%
5-Nov-10,0.30,0.2,0.3,0.2,36.62K,0.00%
4-Nov-10,0.20,0.2,0.2,0.2,29.70K,0.00%
3-Nov-10,0.20,0.2,0.3,0.1,61.47K,0.00%
2-Nov-10,0.20,0.2,0.2,0.2,5.85K,0.00%
1-Nov-10,0.20,0.2,0.2,0.2,21.26K,0.00%
31-Oct-10,0.20,0.2,0.2,0.2,40.34K,0.00%
30-Oct-10,0.20,0.2,0.2,0.2,26.71K,0.00%
29-Oct-10,0.20,0.2,0.2,0.2,28.69K,0.00%
28-Oct-10,0.20,0.2,0.2,0.2,21.53K,0.00%
27-Oct-10,0.20,0.2,0.2,0.2,65.61K,0.00%
26-Oct-10,0.20,0.1,0.2,0.1,19.22K,0.00%
25-Oct-10,0.10,0.1,0.2,0.1,30.30K,0.00%
24-Oct-10,0.10,0.1,0.2,0.1,13.80K,0.00%
23-Oct-10,0.10,0.1,0.1,0.1,4.42K,0.00%
22-Oct-10,0.10,0.1,0.1,0.1,34.60K,0.00%
21-Oct-10,0.10,0.1,0.1,0.1,44.87K,0.00%
20-Oct-10,0.10,0.1,0.1,0.1,31.86K,0.00%
19-Oct-10,0.10,0.1,0.1,0.1,6.24K,0.00%
18-Oct-10,0.10,0.1,0.1,0.1,25.67K,0.00%
17-Oct-10,0.10,0.1,0.1,0.1,18.22K,0.00%
16-Oct-10,0.10,0.1,0.1,0.1,6.29K,0.00%
15-Oct-10,0.10,0.1,0.1,0.1,24.64K,0.00%
14-Oct-10,0.10,0.1,0.1,0.1,37.22K,0.00%
13-Oct-10,0.10,0.1,0.1,0.1,47.56K,0.00%
12-Oct-10,0.10,0.1,0.1,0.1,25.66K,0.00%
11-Oct-10,0.10,0.1,0.1,0.1,14.09K,0.00%
10-Oct-10,0.10,0.1,0.1,0.1,50.68K,0.00%
9-Oct-10,0.10,0.1,0.1,0.1,187.85K,0.00%
8-Oct-10,0.10,0.1,0.1,0,139.29K,0.00%
7-Oct-10,0.10,0.1,0.1,0.1,43.69K,0.00%
6-Oct-10,0.10,0.1,0.1,0.1,33.43K,0.00%
5-Oct-10,0.10,0.1,0.1,0.1,27.53K,0.00%
4-Oct-10,0.10,0.1,0.1,0.1,34.00K,0.00%
3-Oct-10,0.10,0.1,0.1,0.1,7.17K,0.00%
2-Oct-10,0.10,0.1,0.1,0.1,13.06K,0.00%
1-Oct-10,0.10,0.1,0.1,0.1,1.72K,0.00%
30-Sep-10,0.10,0.1,0.1,0.1,7.92K,0.00%
29-Sep-10,0.10,0.1,0.1,0.1,23.48K,0.00%
28-Sep-10,0.10,0.1,0.1,0.1,7.09K,0.00%
27-Sep-10,0.10,0.1,0.1,0.1,10.75K,0.00%
26-Sep-10,0.10,0.1,0.1,0.1,12.06K,0.00%
25-Sep-10,0.10,0.1,0.1,0.1,2.15K,0.00%
24-Sep-10,0.10,0.1,0.1,0.1,0.68K,0.00%
23-Sep-10,0.10,0.1,0.1,0.1,15.51K,0.00%
22-Sep-10,0.10,0.1,0.1,0.1,11.56K,0.00%
21-Sep-10,0.10,0.1,0.1,0.1,5.74K,0.00%
20-Sep-10,0.10,0.1,0.1,0.1,14.31K,0.00%
19-Sep-10,0.10,0.1,0.1,0.1,12.85K,0.00%
18-Sep-10,0.10,0.1,0.1,0.1,7.09K,0.00%
17-Sep-10,0.10,0.1,0.1,0.1,7.26K,0.00%
16-Sep-10,0.10,0.1,0.1,0.1,0.73K,0.00%
15-Sep-10,0.10,0.1,0.1,0.1,3.65K,0.00%
14-Sep-10,0.10,0.1,0.2,0.1,14.02K,0.00%
13-Sep-10,0.10,0.1,0.1,0.1,10.08K,0.00%
12-Sep-10,0.10,0.1,0.1,0.1,0.79K,0.00%
11-Sep-10,0.10,0.1,0.1,0.1,7.75K,0.00%
10-Sep-10,0.10,0.1,0.1,0.1,4.94K,0.00%
9-Sep-10,0.10,0.1,0.1,0.1,1.73K,0.00%
8-Sep-10,0.10,0.1,0.1,0.1,2.35K,0.00%
7-Sep-10,0.10,0.1,0.1,0.1,3.46K,0.00%
6-Sep-10,0.10,0.1,0.1,0.1,0.91K,0.00%
5-Sep-10,0.10,0.1,0.1,0.1,8.46K,0.00%
4-Sep-10,0.10,0.1,0.1,0.1,3.30K,0.00%
3-Sep-10,0.10,0.1,0.1,0.1,0.89K,0.00%
2-Sep-10,0.10,0.1,0.1,0.1,8.15K,0.00%
1-Sep-10,0.10,0.1,0.1,0.1,7.17K,0.00%
31-Aug-10,0.10,0.1,0.1,0.1,14.89K,0.00%
30-Aug-10,0.10,0.1,0.1,0,34.19K,0.00%
29-Aug-10,0.10,0.1,0.1,0.1,3.17K,0.00%
28-Aug-10,0.10,0.1,0.1,0.1,6.17K,0.00%
27-Aug-10,0.10,0.1,0.1,0.1,9.01K,0.00%
26-Aug-10,0.10,0.1,0.1,0.1,3.87K,0.00%
25-Aug-10,0.10,0.1,0.1,0.1,4.23K,0.00%
24-Aug-10,0.10,0.1,0.1,0.1,6.71K,0.00%
23-Aug-10,0.10,0.1,0.1,0.1,4.30K,0.00%
22-Aug-10,0.10,0.1,0.1,0.1,18.65K,0.00%
21-Aug-10,0.10,0.1,0.1,0.1,10.44K,0.00%
20-Aug-10,0.10,0.1,0.1,0.1,4.20K,0.00%
19-Aug-10,0.10,0.1,0.1,0.1,0.74K,0.00%
18-Aug-10,0.10,0.1,0.1,0.1,2.95K,0.00%
17-Aug-10,0.10,0.1,0.1,0.1,13.19K,0.00%
16-Aug-10,0.10,0.1,0.1,0.1,10.73K,0.00%
15-Aug-10,0.10,0.1,0.1,0.1,4.46K,0.00%
14-Aug-10,0.10,0.1,0.1,0.1,4.40K,0.00%
13-Aug-10,0.10,0.1,0.1,0.1,3.59K,0.00%
12-Aug-10,0.10,0.1,0.1,0.1,2.06K,0.00%
11-Aug-10,0.10,0.1,0.1,0.1,14.06K,0.00%
10-Aug-10,0.10,0.1,0.1,0.1,1.31K,0.00%
9-Aug-10,0.10,0.1,0.1,0.1,13.63K,0.00%
8-Aug-10,0.10,0.1,0.1,0.1,2.20K,0.00%
7-Aug-10,0.10,0.1,0.1,0.1,2.62K,0.00%
6-Aug-10,0.10,0.1,0.1,0.1,1.40K,0.00%
5-Aug-10,0.10,0.1,0.1,0.1,5.03K,0.00%
4-Aug-10,0.10,0.1,0.1,0.1,3.49K,0.00%
3-Aug-10,0.10,0.1,0.1,0.1,9.82K,0.00%
2-Aug-10,0.10,0.1,0.1,0.1,3.60K,0.00%
1-Aug-10,0.10,0.1,0.1,0.1,2.60K,0.00%
31-Jul-10,0.10,0.1,0.1,0.1,4.02K,0.00%
30-Jul-10,0.10,0.1,0.1,0.1,3.02K,0.00%
29-Jul-10,0.10,0.1,0.1,0.1,8.06K,0.00%
28-Jul-10,0.10,0.1,0.1,0.1,4.39K,0.00%
27-Jul-10,0.10,0.1,0.1,0.1,3.37K,0.00%
26-Jul-10,0.10,0.1,0.1,0.1,0.88K,0.00%
25-Jul-10,0.10,0.1,0.1,0.1,1.55K,0.00%
24-Jul-10,0.10,0.1,0.1,0.1,0.50K,0.00%
23-Jul-10,0.10,0.1,0.1,0.1,2.40K,0.00%
22-Jul-10,0.10,0.1,0.1,0.1,2.16K,0.00%
21-Jul-10,0.10,0.1,0.1,0.1,0.58K,0.00%
20-Jul-10,0.10,0.1,0.1,0.1,0.26K,0.00%
19-Jul-10,0.10,0.1,0.1,0.1,0.57K,0.00%
18-Jul-10,0.10,0,0.1,0.1,0.08K,0.00%