Date Open High Low Close Volume 2021-01-21 11.55 11.55 11.35 11.45 2454 2021-01-20 11.40 11.55 11.25 11.55 4848 2021-01-19 11.45 11.80 11.45 11.55 2506 2021-01-18 11.30 11.90 11.25 11.65 4961 2021-01-15 11.75 11.75 11.40 11.60 666 2021-01-14 11.80 11.85 11.45 11.80 2997 2021-01-13 11.85 11.85 11.60 11.85 1662 2021-01-12 11.35 11.85 11.35 11.85 3230 2021-01-11 11.60 11.60 11.20 11.20 2823 2021-01-08 11.50 11.50 11.30 11.40 1024 2021-01-07 11.35 11.50 11.25 11.50 1404 2021-01-06 11.40 11.45 11.20 11.40 1951 2021-01-05 11.65 11.65 11.20 11.40 3598 2021-01-04 11.75 11.75 11.45 11.70 1524 2020-12-31 11.55 11.60 11.35 11.35 1311 2020-12-30 11.65 11.65 11.35 11.60 775 2020-12-29 11.25 11.55 11.10 11.55 3827 2020-12-28 11.65 11.65 11.30 11.55 3622 2020-12-24 11.50 11.75 11.50 11.70 690 2020-12-23 11.45 11.60 10.90 11.60 5596 2020-12-22 11.95 11.95 11.10 11.45 6383 2020-12-21 11.50 11.85 11.50 11.85 1493 2020-12-18 11.95 12.00 11.70 11.75 2727 2020-12-17 11.85 12.00 11.60 12.00 6850 2020-12-16 11.85 12.00 11.75 11.90 1476 2020-12-15 11.75 12.00 11.45 11.90 4355 2020-12-14 11.75 11.75 11.60 11.70 480 2020-12-11 11.85 12.00 11.50 11.70 21005 2020-12-10 11.90 12.00 11.85 12.00 306 2020-12-09 12.05 12.15 11.90 11.90 249 2020-12-08 12.15 12.20 11.80 12.05 4040 2020-12-07 12.25 12.35 12.00 12.15 5464 2020-12-04 12.10 12.35 12.10 12.20 1971 2020-12-03 12.20 12.65 12.15 12.40 13416 2020-12-02 12.40 12.40 12.00 12.15 13381 2020-12-01 12.80 12.80 12.40 12.40 7417 2020-11-30 12.55 12.75 12.50 12.75 910 2020-11-27 12.60 12.80 12.55 12.55 1811 2020-11-26 12.75 12.75 12.55 12.75 3006 2020-11-25 12.65 12.70 12.40 12.70 2734 2020-11-24 12.75 12.75 12.40 12.65 24373 2020-11-23 12.55 12.70 12.00 12.60 3588 2020-11-20 12.55 12.60 11.95 12.50 5368 2020-11-19 12.10 12.50 12.00 12.50 27146 2020-11-18 11.60 12.15 11.45 12.00 14710 2020-11-17 11.00 12.00 11.00 11.60 9417 2020-11-16 10.80 11.10 10.80 10.85 2023 2020-11-13 10.65 11.00 10.55 10.70 3633 2020-11-12 10.75 10.90 10.55 10.55 2145 2020-11-11 10.65 11.00 10.65 10.80 1393 2020-11-10 10.70 10.80 10.50 10.65 1403 2020-11-09 10.20 10.80 10.20 10.80 7616 2020-11-06 10.30 10.45 10.25 10.25 2164 2020-11-05 10.20 10.50 10.20 10.25 3733 2020-11-04 9.98 10.20 9.98 10.00 4287 2020-11-03 10.05 10.20 9.98 9.98 3382 2020-11-02 8.90 10.20 8.80 10.20 13597 2020-10-30 8.70 8.80 8.64 8.80 2403 2020-10-29 8.78 8.78 8.40 8.74 3454 2020-10-28 8.90 8.90 8.58 8.84 3728 2020-10-27 9.18 9.18 8.96 8.98 8634 2020-10-26 9.20 9.20 8.94 9.12 7290 2020-10-23 9.26 9.32 9.20 9.20 8222 2020-10-22 9.50 9.50 9.32 9.32 1187 2020-10-21 9.60 9.60 9.50 9.50 1606 2020-10-20 9.50 9.60 9.30 9.30 2580 2020-10-19 9.40 9.70 9.20 9.42 8629 2020-10-16 9.40 9.60 9.40 9.50 13645 2020-10-15 9.14 9.44 9.14 9.44 18372 2020-10-14 9.38 9.46 9.08 9.08 6845 2020-10-13 9.24 9.38 9.20 9.24 4780 2020-10-12 9.34 10.00 9.26 9.38 18576 2020-10-09 9.36 9.50 9.32 9.38 3547 2020-10-08 9.60 9.60 9.34 9.34 5708 2020-10-07 9.76 9.76 9.58 9.60 3425 2020-10-06 9.88 9.88 9.64 9.78 4677 2020-10-05 9.84 9.90 9.80 9.90 1897 2020-10-02 9.42 10.25 9.42 9.72 7919 2020-10-01 9.80 9.88 9.42 9.42 2296 2020-09-30 9.62 9.88 9.44 9.70 1572 2020-09-29 9.78 9.90 9.58 9.58 2351 2020-09-28 9.80 9.90 9.40 9.88 8726 2020-09-25 9.90 10.00 9.80 9.80 5335 2020-09-24 9.84 9.90 9.84 9.90 101 2020-09-23 9.82 10.00 9.80 9.80 3154 2020-09-22 9.96 9.98 9.82 9.82 7093 2020-09-21 10.05 10.05 9.82 9.82 15341 2020-09-18 10.15 10.20 10.05 10.05 1439 2020-09-17 10.15 10.25 10.05 10.10 1650 2020-09-16 10.15 10.20 10.10 10.20 443 2020-09-15 10.35 10.35 10.10 10.15 4265 2020-09-14 10.35 10.40 10.35 10.40 741 2020-09-11 10.40 10.40 10.25 10.25 528 2020-09-10 10.25 10.40 10.25 10.40 250 2020-09-09 10.40 10.50 10.20 10.20 1390 2020-09-08 10.45 10.45 10.20 10.25 2629 2020-09-07 10.80 10.80 10.45 10.45 1996 2020-09-04 10.65 10.70 10.40 10.70 3857 2020-09-03 10.65 10.80 10.60 10.60 1109 2020-09-02 10.55 10.70 10.55 10.70 1071 2020-09-01 10.65 10.80 10.60 10.75 2301 2020-08-31 10.75 10.75 10.50 10.70 2257 2020-08-28 10.80 10.80 10.60 10.75 485 2020-08-27 10.80 10.80 10.50 10.70 1891 2020-08-26 10.65 10.80 10.60 10.80 4634 2020-08-25 10.80 10.80 10.60 10.70 1320 2020-08-24 10.65 10.90 10.65 10.80 479 2020-08-21 10.90 10.90 10.60 10.75 1296 2020-08-20 10.80 10.80 10.60 10.75 1846 2020-08-19 10.65 10.90 10.65 10.90 517 2020-08-18 10.90 11.10 10.85 11.00 1002 2020-08-17 11.15 11.35 10.90 11.10 1501 2020-08-14 11.30 11.40 11.10 11.15 618 2020-08-13 11.40 11.45 11.10 11.30 1618 2020-08-12 11.10 11.45 11.00 11.45 5327 2020-08-11 10.90 11.15 10.60 11.05 1140 2020-08-10 10.60 10.85 10.60 10.65 2061 2020-08-07 10.95 11.00 10.60 10.60 6969 2020-08-06 10.70 10.95 10.70 10.95 520 2020-08-05 11.25 11.25 10.65 10.65 4703 2020-08-04 11.10 11.30 10.55 11.30 7874 2020-08-03 10.80 11.10 10.75 11.10 2948 2020-07-31 10.80 11.10 10.80 10.85 5150 2020-07-30 11.00 11.00 10.80 10.80 574 2020-07-29 11.00 11.00 10.70 10.80 3277 2020-07-28 11.15 11.25 11.00 11.10 4278 2020-07-27 11.15 11.25 11.00 11.10 4848 2020-07-24 11.25 11.50 11.15 11.15 1875 2020-07-23 11.95 11.95 11.55 11.55 696 2020-07-22 11.95 12.00 11.90 11.95 497 2020-07-21 11.95 12.10 11.95 12.00 682 2020-07-20 11.90 11.90 11.00 11.70 6516 2020-07-17 11.80 11.90 11.60 11.90 919 2020-07-16 11.80 11.80 11.60 11.80 685 2020-07-15 11.80 12.20 11.55 11.95 3157 2020-07-14 11.85 11.85 11.80 11.85 1040 2020-07-13 12.10 12.10 11.70 11.95 2869 2020-07-10 12.35 12.35 12.05 12.20 881 2020-07-09 12.05 12.85 12.05 12.45 6477 2020-07-08 12.05 12.05 12.05 12.05 91 2020-07-07 12.05 12.20 11.80 12.10 2831 2020-07-06 11.90 12.05 11.90 12.05 2488 2020-07-03 11.95 12.00 11.85 11.85 1004 2020-07-02 11.95 12.00 11.95 12.00 201 2020-07-01 11.85 12.10 11.60 11.95 16058 2020-06-30 10.30 11.30 10.30 11.30 10781 2020-06-29 10.00 10.30 9.90 10.30 2205 2020-06-26 11.00 11.00 9.90 9.90 11472 2020-06-25 10.95 11.05 10.80 10.80 1844 2020-06-24 11.50 11.50 10.80 10.85 5139 2020-06-23 11.45 11.50 11.30 11.30 1424 2020-06-22 11.30 11.55 11.30 11.40 1299 2020-06-19 11.70 11.75 11.50 11.75 1728 2020-06-18 11.75 11.80 11.60 11.75 607 2020-06-17 11.40 11.75 11.40 11.75 1973 2020-06-16 11.20 11.40 11.00 11.40 3518 2020-06-15 11.20 11.20 11.00 11.20 1718 2020-06-12 11.50 11.50 11.20 11.20 2289 2020-06-11 11.85 11.85 11.50 11.50 9607 2020-06-10 11.90 11.90 11.85 11.85 1232 2020-06-09 12.15 12.15 12.00 12.00 787 2020-06-08 12.20 12.20 11.90 12.10 3840 2020-06-05 12.25 12.25 11.60 12.05 9129 2020-06-04 12.20 12.40 12.10 12.25 2668 2020-06-03 11.80 12.20 11.80 12.20 16964 2020-06-02 10.90 11.60 10.90 11.45 9838 2020-06-01 10.90 10.90 10.75 10.80 1033 2020-05-29 10.80 10.85 10.50 10.75 2480 2020-05-28 10.80 10.90 10.60 10.85 4281 2020-05-27 10.95 10.95 10.75 10.85 1312 2020-05-26 11.05 11.05 10.75 10.75 2913 2020-05-25 11.20 11.20 11.00 11.00 8268 2020-05-22 10.95 11.20 10.95 11.20 1329 2020-05-21 11.00 11.00 11.00 11.00 388 2020-05-20 11.00 11.00 10.70 10.95 4097 2020-05-19 11.20 11.50 11.20 11.50 4851 2020-05-18 11.25 11.35 11.15 11.35 1399 2020-05-15 11.25 11.25 11.10 11.10 29 2020-05-14 11.40 11.40 11.05 11.25 1721 2020-05-13 11.10 11.40 11.05 11.40 1514 2020-05-12 11.05 11.35 10.95 11.10 2194 2020-05-11 11.25 11.35 10.95 10.95 5158 2020-05-08 11.00 11.40 11.00 11.15 5046 2020-05-07 10.90 11.00 10.90 11.00 4515 2020-05-06 11.05 11.05 10.90 10.90 111 2020-05-05 11.05 11.10 11.00 11.00 817 2020-05-04 11.10 11.25 11.00 11.00 2268 2020-04-30 11.00 11.20 10.95 11.15 2435 2020-04-29 11.05 11.45 10.80 11.00 2734 2020-04-28 10.95 11.20 10.95 11.15 924 2020-04-27 10.80 11.00 10.80 11.00 266 2020-04-24 10.70 10.80 10.70 10.80 350 2020-04-23 10.65 10.65 10.50 10.50 565 2020-04-22 10.40 10.50 10.40 10.50 750 2020-04-21 10.50 10.50 10.20 10.20 914 2020-04-20 10.40 10.60 10.35 10.60 1618 2020-04-17 10.15 10.75 10.15 10.40 3969 2020-04-16 10.20 10.20 10.10 10.15 953 2020-04-15 10.45 10.45 10.10 10.10 2486 2020-04-14 11.50 11.50 10.40 10.60 4138 2020-04-09 11.60 11.60 11.15 11.30 3355 2020-04-08 11.65 11.75 11.45 11.60 2046 2020-04-07 10.80 11.65 10.70 11.65 131053 2020-04-06 10.20 10.80 10.20 10.80 2433 2020-04-03 10.15 10.15 9.90 10.15 2580 2020-04-02 10.05 10.25 9.86 10.25 1688 2020-04-01 10.10 10.20 9.90 10.15 856 2020-03-31 9.72 10.40 9.70 10.10 4293 2020-03-30 9.50 9.98 9.46 9.72 3503 2020-03-27 9.40 9.70 9.40 9.40 2030 2020-03-26 9.90 10.00 9.40 9.40 12741 2020-03-25 10.00 10.95 9.94 9.94 5595 2020-03-24 9.52 10.00 9.50 10.00 6611 2020-03-23 9.50 9.56 9.40 9.50 2003 2020-03-20 9.72 9.88 9.50 9.50 13682 2020-03-19 9.40 9.68 9.30 9.50 3955 2020-03-18 9.90 9.90 9.22 9.30 5118 2020-03-17 12.80 12.85 10.00 10.00 12890 2020-03-16 14.00 14.70 13.00 13.00 19986 2020-03-13 15.00 15.00 13.20 14.60 13452 2020-03-12 15.25 15.25 14.55 15.05 13347 2020-03-11 15.20 15.40 15.05 15.35 2661 2020-03-10 14.90 15.15 14.55 15.15 7109 2020-03-09 14.50 14.90 14.50 14.80 7916 2020-03-06 14.50 14.70 14.50 14.50 3938 2020-03-05 14.95 15.15 14.55 14.55 3723 2020-03-04 15.30 15.30 14.60 14.85 9850 2020-03-03 14.35 15.30 14.35 14.55 13649 2020-03-02 14.30 15.35 14.30 14.35 9642 2020-02-28 14.80 15.30 14.15 14.75 7013 2020-02-27 15.40 15.45 14.85 15.00 7206 2020-02-26 15.70 15.70 15.20 15.70 11158 2020-02-25 16.00 16.05 15.75 15.75 3368 2020-02-24 16.30 16.30 16.00 16.10 2417 2020-02-21 16.10 16.30 16.10 16.10 860 2020-02-20 16.30 16.50 16.10 16.10 4729 2020-02-19 15.90 16.25 15.80 16.25 6916 2020-02-18 15.90 16.20 15.65 15.80 5067 2020-02-17 16.00 16.00 15.85 15.85 1394 2020-02-14 16.00 16.10 15.90 16.05 2233 2020-02-13 16.00 16.00 15.90 15.90 1291 2020-02-12 16.05 16.15 16.00 16.10 2954 2020-02-11 16.05 16.30 15.95 16.30 1054 2020-02-10 16.10 16.25 15.95 15.95 2546 2020-02-07 16.10 16.30 16.05 16.10 2639 2020-02-06 16.25 16.25 15.95 15.95 652 2020-02-05 16.05 16.25 15.90 15.90 2189 2020-02-04 15.85 16.30 15.85 16.05 2840 2020-02-03 15.80 16.15 15.80 16.15 6742 2020-01-31 16.10 16.30 15.85 15.85 7727 2020-01-30 16.10 16.30 15.95 16.20 5530 2020-01-29 16.30 16.45 16.30 16.30 1339 2020-01-28 16.50 16.60 16.20 16.20 4608 2020-01-27 16.30 16.50 16.20 16.25 3688 2020-01-24 16.50 16.50 16.10 16.35 2215 2020-01-23 16.25 16.60 16.25 16.60 2149 2020-01-22 16.30 16.35 16.10 16.20 4069 2020-01-21 16.80 16.85 16.30 16.55 25830 2020-01-20 16.40 16.80 16.40 16.75 3382 2020-01-17 16.60 16.80 16.35 16.70 4510 2020-01-16 16.50 16.65 16.00 16.60 20291 2020-01-15 15.65 16.45 15.65 16.20 8969 2020-01-14 15.70 15.75 15.55 15.75 2231 2020-01-13 15.95 15.95 15.65 15.65 4217 2020-01-10 16.10 16.10 15.60 15.95 4428 2020-01-09 16.30 16.35 15.70 15.90 4764 2020-01-08 16.65 16.65 16.25 16.30 2306 2020-01-07 16.85 16.85 16.50 16.75 3477 2020-01-06 16.75 16.80 16.55 16.75 3788 2020-01-03 16.65 16.75 16.40 16.60 2115 2020-01-02 16.25 16.75 16.25 16.70 1233 2019-12-31 16.15 16.50 16.15 16.25 710 2019-12-30 16.20 16.90 16.05 16.15 6030 2019-12-27 15.80 16.30 15.75 16.30 4109 2019-12-24 15.80 15.80 15.60 15.60 454 2019-12-23 15.70 15.80 15.60 15.70 4579 2019-12-20 15.85 15.85 15.50 15.70 10473 2019-12-19 15.70 16.05 15.70 15.75 7692 2019-12-18 15.70 15.75 15.55 15.70 576 2019-12-17 15.85 15.85 15.50 15.80 8064 2019-12-16 15.65 15.85 15.45 15.85 4533 2019-12-13 15.85 15.85 15.60 15.75 4393 2019-12-12 16.10 16.10 15.60 15.95 8100 2019-12-11 16.05 16.20 15.80 16.10 6312 2019-12-10 16.45 16.45 16.00 16.20 3485 2019-12-09 16.40 16.45 16.20 16.45 2463 2019-12-06 16.55 16.60 16.40 16.40 3465 2019-12-05 16.65 16.65 16.55 16.60 1181 2019-12-04 16.75 16.75 16.50 16.65 2273 2019-12-03 16.95 16.95 16.70 16.75 14378 2019-12-02 17.10 17.10 16.95 16.95 1827 2019-11-29 17.20 17.20 17.00 17.20 556 2019-11-28 17.10 17.20 17.00 17.15 3002 2019-11-27 17.20 17.30 17.00 17.00 2212 2019-11-26 17.30 17.45 17.05 17.20 4166 2019-11-25 17.40 17.45 17.20 17.45 2762 2019-11-22 17.10 17.45 16.95 17.45 5452 2019-11-21 17.05 17.05 16.85 16.90 2809 2019-11-20 17.20 17.40 17.05 17.10 2713 2019-11-19 17.15 17.45 17.05 17.40 6752 2019-11-18 17.25 17.25 17.05 17.05 1797 2019-11-15 17.15 17.35 16.90 17.25 3420 2019-11-14 16.80 17.45 16.80 17.15 3827 2019-11-13 17.40 17.45 17.15 17.15 4660 2019-11-12 17.20 17.40 17.00 17.40 4820 2019-11-11 17.25 17.25 17.00 17.10 2163 2019-11-08 17.00 17.25 17.00 17.10 1447 2019-11-07 16.90 17.05 16.60 17.00 3560 2019-11-06 16.75 17.20 16.70 16.70 5526 2019-11-05 16.85 17.05 16.80 16.80 820 2019-11-04 17.00 17.25 16.90 16.90 1299 2019-11-01 16.90 17.00 16.90 17.00 492 2019-10-31 16.90 17.20 16.70 16.85 5163 2019-10-30 16.90 16.90 16.70 16.75 1485 2019-10-29 17.30 17.30 16.90 16.90 4873 2019-10-28 17.70 17.70 17.40 17.40 2974 2019-10-25 17.80 17.80 17.55 17.65 2601 2019-10-24 17.80 17.90 17.55 17.90 4862 2019-10-23 17.80 18.05 17.75 17.75 11332 2019-10-22 17.55 17.85 17.45 17.80 4678 2019-10-21 17.60 17.90 17.45 17.50 7256 2019-10-18 17.40 17.85 17.30 17.80 15094 2019-10-17 17.25 17.60 17.25 17.60 3622 2019-10-16 16.90 17.40 16.90 17.35 5633 2019-10-15 16.50 17.05 16.50 16.85 5254 2019-10-14 16.50 16.60 16.45 16.60 991 2019-10-11 16.60 16.60 16.40 16.60 5097 2019-10-10 16.40 16.60 16.40 16.60 916 2019-10-09 16.55 16.60 16.30 16.40 5525 2019-10-08 16.70 16.80 16.50 16.50 1207 2019-10-07 16.50 17.00 16.50 16.70 3694 2019-10-04 16.25 16.90 16.25 16.90 7881 2019-10-03 16.20 16.25 16.00 16.25 2193 2019-10-02 16.00 16.25 16.00 16.10 5221 2019-10-01 15.85 16.30 15.85 16.00 6707 2019-09-30 15.95 15.95 15.70 15.90 1200 2019-09-27 15.65 15.95 15.65 15.95 3118 2019-09-26 15.55 15.90 15.50 15.70 6090 2019-09-25 15.75 15.75 15.45 15.45 2473 2019-09-24 15.40 15.75 15.40 15.70 3170 2019-09-23 15.40 15.50 15.20 15.50 4610 2019-09-20 15.50 15.50 15.10 15.35 4457 2019-09-19 15.30 15.45 15.10 15.45 4193 2019-09-18 15.30 15.30 15.10 15.25 1430 2019-09-17 15.50 15.50 15.20 15.20 4222 2019-09-16 15.15 15.50 15.15 15.30 4943 2019-09-13 15.30 15.60 15.00 15.15 8498 2019-09-12 15.20 15.40 15.10 15.40 2712 2019-09-11 15.25 15.30 15.00 15.00 2430 2019-09-10 15.25 15.55 15.20 15.20 2192 2019-09-09 15.60 15.70 15.45 15.45 724 2019-09-06 15.60 15.60 15.40 15.60 350 2019-09-05 15.65 15.85 15.40 15.40 5684 2019-09-04 15.65 15.90 15.45 15.85 6304 2019-09-03 15.10 15.85 15.10 15.60 18958 2019-09-02 15.20 15.20 15.00 15.10 6108 2019-08-30 15.20 15.20 15.15 15.15 390 2019-08-29 15.20 15.25 15.20 15.25 840 2019-08-28 15.20 15.25 15.20 15.25 295 2019-08-27 15.05 15.20 15.05 15.20 5315 2019-08-26 15.20 15.20 15.10 15.10 2300 2019-08-23 15.10 15.15 15.05 15.15 1802 2019-08-22 15.00 15.05 14.80 15.05 2848 2019-08-21 14.70 15.00 14.55 15.00 6018 2019-08-20 14.85 14.95 14.55 14.90 18429 2019-08-19 14.65 14.90 14.65 14.90 2376 2019-08-16 14.80 14.80 14.55 14.80 2096 2019-08-15 14.90 14.95 14.80 14.80 311 2019-08-14 15.00 15.00 14.65 14.90 4328 2019-08-13 14.95 15.15 14.90 15.15 3838 2019-08-12 14.90 15.10 14.90 15.05 3037 2019-08-09 14.90 15.00 14.75 14.95 3076 2019-08-08 14.95 15.00 14.95 15.00 2816 2019-08-07 14.90 15.00 14.75 15.00 9530 2019-08-06 14.95 14.95 14.90 14.95 1450 2019-08-05 14.90 15.00 14.80 14.90 4785 2019-08-02 15.00 15.00 14.90 14.90 3294 2019-08-01 15.00 15.15 15.00 15.00 2142 2019-07-31 15.15 15.15 15.00 15.10 2514 2019-07-30 14.95 15.20 14.95 15.15 2283 2019-07-29 15.00 15.05 14.90 14.90 4616 2019-07-26 15.00 15.00 14.95 14.95 1116 2019-07-25 15.00 15.20 14.90 14.90 3119 2019-07-24 15.20 15.20 14.90 14.90 2533 2019-07-23 15.00 15.25 14.85 15.25 2669 2019-07-22 15.00 15.00 14.80 15.00 3712 2019-07-19 14.85 15.00 14.85 14.95 442 2019-07-18 15.10 15.10 15.00 15.00 3370 2019-07-17 15.20 15.20 15.20 15.20 1934 2019-07-16 15.10 15.25 15.05 15.20 5275 2019-07-15 15.00 15.00 14.85 15.00 1178 2019-07-12 15.00 15.05 14.85 15.00 2541 2019-07-11 15.20 15.20 15.00 15.10 2969 2019-07-10 15.25 15.25 15.05 15.20 3565 2019-07-09 15.05 15.15 15.05 15.15 932 2019-07-08 14.90 15.20 14.90 15.15 2381 2019-07-05 14.85 15.25 14.85 15.10 4714 2019-07-04 14.90 15.10 14.80 14.95 3920 2019-07-03 14.85 14.95 14.80 14.95 2180 2019-07-02 14.85 14.85 14.65 14.85 1609 2019-07-01 14.90 14.90 14.75 14.75 846 2019-06-28 14.85 14.90 14.85 14.85 457 2019-06-27 14.70 14.90 14.70 14.90 7153 2019-06-26 14.30 14.50 14.30 14.50 3478 2019-06-25 14.40 14.40 14.25 14.25 818 2019-06-24 14.30 14.40 14.25 14.25 5549 2019-06-21 14.40 14.40 14.25 14.40 1061 2019-06-20 14.40 14.45 14.40 14.45 3020 2019-06-19 14.40 14.55 14.25 14.40 3786 2019-06-18 14.50 14.50 14.30 14.45 2012 2019-06-17 14.65 14.65 14.40 14.60 1363 2019-06-14 14.50 14.65 14.50 14.65 246 2019-06-13 14.30 14.65 14.30 14.50 8338 2019-06-12 14.45 14.45 14.30 14.30 1215 2019-06-11 14.25 14.45 14.10 14.45 4811 2019-06-10 14.15 14.25 14.15 14.25 1109 2019-06-07 14.30 14.30 14.20 14.20 3880 2019-06-06 14.20 14.30 14.20 14.30 539 2019-06-05 14.50 14.50 14.25 14.30 1497 2019-06-04 14.50 14.50 14.35 14.45 1202 2019-06-03 14.60 14.60 14.30 14.45 1409 2019-05-31 14.65 14.65 14.40 14.60 5092 2019-05-30 14.70 14.75 14.55 14.60 1039 2019-05-29 14.75 14.90 14.65 14.70 3370 2019-05-28 14.80 14.80 14.60 14.80 1010 2019-05-27 14.15 14.90 14.15 14.80 6529 2019-05-24 13.90 14.35 13.80 14.10 17082 2019-05-23 14.00 14.00 13.80 13.80 3421 2019-05-22 14.05 14.05 13.75 13.80 8050 2019-05-21 14.60 14.70 14.35 14.45 2729 2019-05-20 14.75 14.75 14.50 14.50 1835 2019-05-17 14.75 14.95 14.50 14.65 7563 2019-05-16 14.70 14.70 14.50 14.50 6997 2019-05-15 14.70 14.70 14.45 14.50 7226 2019-05-14 14.35 15.00 14.30 14.65 25432 2019-05-13 14.55 14.60 14.30 14.30 2970 2019-05-10 14.50 14.80 14.30 14.30 4380 2019-05-09 14.50 14.65 14.30 14.30 7772 2019-05-08 14.40 14.65 14.35 14.50 2553 2019-05-07 14.65 14.65 14.25 14.25 8776 2019-05-06 14.60 14.80 14.60 14.65 2957 2019-05-03 14.80 14.85 14.60 14.65 8766 2019-05-02 14.75 14.95 14.70 14.70 4872 2019-04-30 14.85 14.90 14.70 14.90 3023 2019-04-29 14.75 14.90 14.75 14.75 2806 2019-04-26 14.95 14.95 14.80 14.80 909 2019-04-25 14.90 14.95 14.80 14.95 4271 2019-04-24 15.05 15.05 14.80 14.95 11415 2019-04-23 14.85 14.90 14.75 14.85 4814 2019-04-18 15.05 15.10 14.90 14.90 428 2019-04-17 15.25 15.35 14.80 14.90 8637 2019-04-16 15.15 15.35 15.10 15.35 425 2019-04-15 15.20 15.25 15.00 15.05 6970 2019-04-12 15.20 15.40 15.10 15.15 5861 2019-04-11 15.40 15.40 15.25 15.25 609 2019-04-10 15.45 15.45 15.15 15.15 2315 2019-04-09 15.25 15.45 15.15 15.45 6851 2019-04-08 14.90 15.25 14.90 15.10 5629 2019-04-05 14.90 15.00 14.90 14.90 7246 2019-04-04 14.90 15.00 14.80 14.95 3068 2019-04-03 14.60 15.05 14.60 14.85 4457 2019-04-02 14.75 14.80 14.60 14.60 15273 2019-04-01 14.70 14.75 14.55 14.75 9095 2019-03-29 14.65 14.75 14.60 14.65 2326 2019-03-28 14.80 14.90 14.55 14.60 8844 2019-03-27 14.60 14.80 14.60 14.65 5113 2019-03-26 14.65 14.80 14.60 14.60 11402 2019-03-25 14.70 14.70 14.65 14.70 4225 2019-03-22 14.90 14.95 14.65 14.75 4382 2019-03-21 14.95 15.00 14.80 14.85 3346 2019-03-20 14.90 15.00 14.85 14.95 5308 2019-03-19 14.85 15.00 14.85 14.90 2983 2019-03-18 15.00 15.00 14.90 15.00 4507 2019-03-15 15.00 15.25 14.95 15.10 6192 2019-03-14 15.00 15.30 14.80 14.95 6916 2019-03-13 15.00 15.00 14.80 14.85 5454 2019-03-12 15.45 15.45 14.70 15.15 6763 2019-03-11 14.85 15.45 14.60 15.40 9535 2019-03-08 14.60 14.85 14.45 14.85 6337 2019-03-07 15.10 15.10 14.55 14.55 15388 2019-03-06 15.10 15.10 15.00 15.05 4217 2019-03-05 15.00 15.35 15.00 15.35 8985 2019-03-04 15.00 15.40 15.00 15.35 6223 2019-03-01 15.00 15.40 15.00 15.35 6161 2019-02-28 15.00 15.50 15.00 15.35 7824 2019-02-27 15.10 15.70 15.00 15.40 13292 2019-02-26 15.55 15.90 15.15 15.50 50396 2019-02-25 15.30 15.50 15.15 15.50 8565 2019-02-22 15.10 15.20 14.95 15.20 3773 2019-02-21 14.75 15.25 14.75 15.00 5409 2019-02-20 14.90 15.00 14.75 14.80 3917 2019-02-19 15.00 15.00 14.80 15.00 5701 2019-02-18 15.05 15.05 14.85 14.90 4894 2019-02-15 14.90 15.05 14.90 15.05 2878 2019-02-14 15.00 15.25 15.00 15.00 7659 2019-02-13 15.25 15.25 15.05 15.05 1867 2019-02-12 15.15 15.50 15.00 15.15 6209 2019-02-11 15.00 15.35 15.00 15.05 6700 2019-02-08 14.65 15.00 14.65 14.80 7424 2019-02-07 14.45 14.75 14.45 14.60 1770 2019-02-06 14.40 14.65 14.35 14.50 3264 2019-02-05 14.45 14.50 14.30 14.35 2933 2019-02-04 14.30 14.45 14.25 14.25 2268 2019-02-01 14.00 14.45 14.00 14.25 7493 2019-01-31 14.15 14.15 14.00 14.00 11853 2019-01-30 14.15 14.15 14.05 14.15 17401 2019-01-29 14.30 14.50 14.10 14.15 8999 2019-01-28 14.60 14.60 14.15 14.20 10550 2019-01-25 14.20 14.40 14.20 14.30 1111 2019-01-24 14.25 14.25 14.10 14.10 4630 2019-01-23 14.40 14.50 14.25 14.25 7973 2019-01-22 14.40 14.40 14.20 14.40 5147 2019-01-21 14.45 14.60 14.15 14.20 12521 2019-01-18 14.25 14.40 14.10 14.10 2675 2019-01-17 14.35 14.50 14.15 14.15 6257 2019-01-16 14.55 14.55 14.25 14.35 1548 2019-01-15 14.30 14.55 14.15 14.40 14237 2019-01-14 14.80 14.80 14.30 14.40 8584 2019-01-11 14.90 14.90 14.65 14.85 1882 2019-01-10 14.25 15.10 14.00 14.60 10685 2019-01-09 13.95 14.25 13.80 14.25 7666 2019-01-08 14.20 14.30 13.95 13.95 5879 2019-01-07 14.35 14.35 14.05 14.20 2143 2019-01-04 14.15 14.35 14.00 14.20 3847 2019-01-03 14.00 14.25 14.00 14.15 3000 2019-01-02 13.85 14.00 13.75 14.00 5780 2018-12-31 13.75 13.90 13.75 13.80 1281 2018-12-28 13.85 13.90 13.70 13.70 1841 2018-12-27 14.00 14.00 13.65 13.65 7798 2018-12-24 14.00 14.00 14.00 14.00 3696 2018-12-21 14.05 14.30 14.00 14.05 6633 2018-12-20 14.40 14.40 14.05 14.10 2974 2018-12-19 13.60 14.45 13.80 14.45 8737 2018-12-18 13.60 13.90 13.50 13.85 6113 2018-12-17 13.70 13.70 13.35 13.40 7006 2018-12-14 13.40 13.60 13.35 13.55 7936 2018-12-13 13.40 13.60 12.95 13.10 41095 2018-12-12 13.05 13.95 12.80 13.25 32099 2018-12-11 13.00 13.20 13.00 13.00 3607 2018-12-10 13.00 13.25 13.00 13.00 1808 2018-12-07 13.20 13.30 13.00 13.30 2381 2018-12-06 13.40 13.40 12.80 12.95 5730 2018-12-05 14.15 13.90 13.50 13.50 2088 2018-12-04 14.20 14.15 13.90 13.90 1933 2018-12-03 14.20 14.45 14.00 14.05 4456 2018-11-30 13.85 14.10 13.55 13.90 4562 2018-11-29 13.00 13.70 13.20 13.70 2703 2018-11-28 13.00 13.30 12.90 13.30 6590 2018-11-27 13.15 13.15 13.00 13.05 1542 2018-11-26 12.85 13.15 12.85 13.00 7519 2018-11-23 13.10 13.40 12.70 13.05 10032 2018-11-22 13.20 13.50 13.00 13.10 8348 2018-11-21 13.90 14.10 13.65 13.65 7136 2018-11-20 14.00 14.00 13.85 13.85 5987 2018-11-19 15.00 15.00 13.65 14.20 9278 2018-11-16 15.55 15.55 15.00 15.00 5388 2018-11-15 15.55 15.55 15.30 15.55 4888 2018-11-14 15.60 15.75 15.50 15.50 2389 2018-11-13 15.70 15.60 15.45 15.55 2462 2018-11-12 15.70 15.75 15.55 15.55 3031 2018-11-09 15.90 15.75 15.50 15.70 1504 2018-11-08 15.90 15.90 15.45 15.45 3766 2018-11-07 15.80 15.90 15.55 15.90 2888 2018-11-06 15.85 15.85 15.80 15.80 151 2018-11-05 15.75 15.95 15.40 15.90 2019 2018-11-02 15.70 15.80 15.40 15.70 1533 2018-11-01 15.70 15.75 15.50 15.50 1126 2018-10-31 15.80 15.80 15.40 15.80 3987 2018-10-30 15.40 15.50 15.35 15.35 2724 2018-10-29 15.50 15.60 15.50 15.50 1090 2018-10-26 15.65 15.65 15.40 15.45 1304 2018-10-25 15.65 15.80 15.35 15.75 7580 2018-10-24 15.70 15.80 15.65 15.70 2380 2018-10-23 15.70 15.90 15.70 15.70 361 2018-10-22 15.80 16.00 15.70 15.75 2271 2018-10-19 16.00 16.20 15.70 15.80 4838 2018-10-18 16.10 16.15 15.70 16.00 5699 2018-10-17 15.85 16.10 15.80 16.10 3920 2018-10-16 15.95 16.05 15.65 15.70 3180 2018-10-15 15.90 16.05 15.90 15.95 2740 2018-10-12 15.70 15.85 15.60 15.85 2688 2018-10-11 15.70 15.70 15.65 15.70 2561 2018-10-10 15.70 16.00 15.70 15.80 2356 2018-10-09 15.90 15.85 15.70 15.70 2490 2018-10-08 15.90 15.90 15.80 15.80 3894 2018-10-05 16.00 16.20 15.90 16.00 4140 2018-10-04 15.95 16.10 15.85 15.90 35202 2018-10-03 16.00 16.15 15.90 15.95 2516 2018-10-02 16.25 16.30 15.95 16.30 3156 2018-10-01 16.10 16.30 15.95 16.25 2657 2018-09-28 15.90 16.25 15.90 15.90 1616 2018-09-27 16.00 16.20 15.90 16.20 2471 2018-09-26 16.00 16.35 15.95 16.05 2238 2018-09-25 16.40 16.40 15.90 16.35 3386 2018-09-24 16.20 16.40 15.85 16.40 10163 2018-09-21 16.40 16.55 16.20 16.20 3028 2018-09-20 16.40 16.50 16.20 16.20 2736 2018-09-19 16.45 16.65 16.30 16.35 4712 2018-09-18 16.40 16.65 16.40 16.40 3459 2018-09-17 16.70 16.70 16.35 16.70 10697 2018-09-14 16.55 16.70 16.55 16.65 2272 2018-09-13 16.80 16.80 16.55 16.60 2963 2018-09-12 16.55 16.90 16.55 16.85 535 2018-09-11 16.75 16.90 16.55 16.75 1691 2018-09-10 16.75 17.00 16.60 17.00 2172 2018-09-07 16.70 16.80 16.50 16.60 2055 2018-09-06 16.85 16.90 16.80 16.80 514 2018-09-05 16.85 16.90 16.75 16.75 4643 2018-09-04 16.95 17.00 16.90 16.90 5306 2018-09-03 17.00 17.10 16.90 16.90 5782 2018-08-31 17.05 17.20 17.00 17.20 2055 2018-08-30 17.15 17.20 17.00 17.00 8362 2018-08-29 17.50 17.70 17.00 17.30 17636 2018-08-28 17.50 17.50 16.85 16.95 16757 2018-08-27 17.80 18.00 17.60 17.70 11853 2018-08-24 18.10 18.10 17.85 17.85 1154 2018-08-23 18.45 18.50 17.70 17.90 7670 2018-08-22 18.90 18.90 17.55 18.15 8489 2018-08-21 19.15 19.20 18.90 19.00 5488 2018-08-20 19.10 19.35 19.00 19.15 2833 2018-08-17 19.15 19.45 19.05 19.20 2018 2018-08-16 19.15 19.45 19.15 19.45 467 2018-08-15 19.60 19.35 19.15 19.15 689 2018-08-14 19.50 19.60 19.20 19.20 3136 2018-08-13 19.50 19.75 19.30 19.60 3887 2018-08-10 19.60 19.60 19.55 19.55 353 2018-08-09 19.80 19.90 19.55 19.60 1202 2018-08-08 19.80 19.80 19.60 19.80 167 2018-08-07 19.80 19.80 19.55 19.80 437 2018-08-06 19.60 19.85 19.50 19.80 1693 2018-08-03 19.60 19.60 19.20 19.60 2234 2018-08-02 19.60 19.70 19.50 19.50 915 2018-08-01 19.55 19.60 19.35 19.35 5912 2018-07-31 19.80 19.95 19.60 19.60 3250 2018-07-30 19.75 19.95 19.75 19.75 1341 2018-07-27 20.00 19.90 19.70 19.75 253 2018-07-26 19.70 20.00 19.80 20.00 463 2018-07-25 19.70 20.00 19.60 20.00 2007 2018-07-24 19.85 20.10 19.70 20.00 2046 2018-07-23 19.85 19.85 19.70 19.70 1329 2018-07-20 20.00 19.90 19.70 19.85 888 2018-07-19 20.10 20.00 19.90 19.90 147 2018-07-18 20.10 20.20 19.95 20.00 829 2018-07-17 20.20 20.10 20.10 20.10 122 2018-07-16 20.20 20.20 19.90 20.10 1440 2018-07-13 19.75 20.20 19.95 20.20 273 2018-07-12 19.80 20.00 19.75 19.85 369 2018-07-11 19.80 19.90 19.55 19.80 808 2018-07-10 19.80 19.95 19.10 19.65 5816 2018-07-09 19.65 19.85 19.60 19.75 1533 2018-07-06 19.85 19.85 19.65 19.65 801 2018-07-05 19.80 19.95 19.70 19.90 1367 2018-07-04 19.85 20.10 19.60 19.95 3802 2018-07-03 19.85 20.10 19.80 19.95 1372 2018-07-02 20.00 20.00 19.65 19.90 3990 2018-06-29 20.10 20.30 20.00 20.00 2798 2018-06-28 20.10 20.20 20.00 20.00 1290 2018-06-27 20.30 20.20 20.00 20.20 3509 2018-06-26 20.40 20.50 20.30 20.30 1726 2018-06-25 20.40 20.50 20.20 20.20 2900 2018-06-22 20.90 20.80 20.40 20.60 3326 2018-06-21 20.90 20.90 20.60 20.60 2085 2018-06-20 20.80 21.00 20.80 20.80 3390 2018-06-19 20.50 20.80 20.50 20.80 1112 2018-06-18 20.50 20.90 20.50 20.80 3239 2018-06-15 20.60 20.70 20.40 20.50 4857 2018-06-14 20.60 20.60 20.20 20.50 4415 2018-06-13 20.50 20.60 20.30 20.60 2127 2018-06-12 20.60 20.60 20.40 20.40 931 2018-06-11 20.50 20.60 20.30 20.40 921 2018-06-08 20.60 20.70 20.30 20.60 5175 2018-06-07 20.40 20.50 20.30 20.50 800 2018-06-06 20.30 20.50 20.30 20.40 1136 2018-06-05 20.30 20.50 20.30 20.40 771 2018-06-04 20.60 20.60 20.20 20.50 2330 2018-06-01 20.40 20.60 20.30 20.60 2497 2018-05-31 20.40 20.50 20.20 20.20 2614 2018-05-30 20.50 20.70 20.20 20.30 2308 2018-05-29 20.30 21.00 20.30 20.70 5458 2018-05-28 20.30 20.50 20.20 20.50 2434 2018-05-25 20.30 20.50 20.00 20.50 4912 2018-05-24 19.80 20.30 20.00 20.30 4143 2018-05-23 19.80 20.30 19.80 20.00 2908 2018-05-22 19.75 20.00 19.70 20.00 4959 2018-05-21 19.85 19.90 19.80 19.80 1520 2018-05-18 20.20 20.20 19.70 19.90 4630 2018-05-17 19.90 20.20 19.80 20.10 5855 2018-05-16 20.20 20.70 19.70 19.70 10200 2018-05-15 21.90 21.50 21.10 21.10 3420 2018-05-14 21.90 21.90 21.20 21.20 9662 2018-05-11 21.90 21.90 21.60 21.90 828 2018-05-10 21.90 22.00 21.30 21.90 6607 2018-05-09 22.20 22.50 22.00 22.30 3761 2018-05-08 22.40 22.40 22.20 22.40 1555 2018-05-07 22.20 22.40 22.10 22.40 1707 2018-05-04 22.10 22.30 22.10 22.30 2860 2018-05-03 22.10 22.30 22.10 22.20 1721 2018-05-02 22.10 22.30 22.10 22.30 2994 2018-05-01 22.00 22.30 21.90 22.20 9796 2018-04-30 22.00 22.30 21.90 22.20 9796 2018-04-27 20.60 21.70 21.00 21.70 4345 2018-04-26 20.60 21.00 20.50 20.80 5847 2018-04-25 20.60 21.00 20.50 20.50 9678 2018-04-24 20.50 20.80 20.40 20.40 6636 2018-04-23 20.50 20.80 20.10 20.70 4456 2018-04-20 20.90 21.00 20.10 20.50 9653 2018-04-19 21.00 21.00 20.70 21.00 1811 2018-04-18 21.00 21.10 20.50 20.90 5970 2018-04-17 21.00 21.30 20.90 21.00 4574 2018-04-16 21.00 21.10 20.80 21.10 3202 2018-04-13 21.20 21.20 20.70 20.80 5064 2018-04-12 21.10 21.40 20.90 21.00 8391 2018-04-11 21.10 21.30 20.90 20.90 10568 2018-04-10 21.50 21.60 21.00 21.00 6622 2018-04-09 21.60 21.70 21.40 21.50 1991 2018-04-06 21.80 22.00 21.50 21.60 3181 2018-04-05 22.40 22.10 21.80 21.80 2163 2018-04-04 22.40 22.40 21.50 22.00 9484 2018-04-03 22.30 22.50 22.30 22.30 1190 2018-03-29 22.40 22.60 22.40 22.40 3609 2018-03-28 22.50 22.60 22.40 22.60 3707 2018-03-27 22.60 22.80 22.50 22.50 5038 2018-03-26 22.70 22.80 22.50 22.50 6833 2018-03-23 23.10 22.90 22.60 22.90 1104 2018-03-22 23.10 23.10 22.70 22.80 1902 2018-03-21 22.60 23.30 22.90 22.90 1734 2018-03-20 22.60 23.20 22.60 23.10 1109 2018-03-19 22.70 22.80 22.60 22.70 2094 2018-03-16 22.60 22.80 22.50 22.60 3503 2018-03-15 22.80 22.80 22.50 22.60 1858 2018-03-14 22.80 23.00 22.60 22.60 6856 2018-03-13 22.80 23.10 22.80 22.90 3744 2018-03-12 22.80 23.20 22.60 23.10 5626 2018-03-09 23.40 23.60 22.90 23.00 11231 2018-03-08 23.80 23.90 23.40 23.60 7394 2018-03-07 23.80 23.80 23.80 23.80 1419 2018-03-06 23.60 23.80 23.60 23.60 1232 2018-03-05 23.60 23.90 23.60 23.70 1200 2018-03-02 23.70 23.90 23.50 23.50 2914 2018-03-01 23.80 24.00 23.60 23.70 3213 2018-02-28 24.00 24.00 23.80 24.00 787 2018-02-27 24.00 24.00 23.80 24.00 2376 2018-02-26 24.00 24.00 23.90 24.00 1288 2018-02-23 23.90 24.00 23.70 23.80 747 2018-02-22 23.90 24.00 23.80 23.80 2082 2018-02-21 23.80 24.00 23.80 23.80 737 2018-02-20 23.90 24.00 23.80 23.80 2085 2018-02-19 23.90 24.00 23.80 23.80 4293 2018-02-16 24.00 24.00 23.80 23.80 3568 2018-02-15 24.00 24.00 23.80 23.90 2082 2018-02-14 24.00 24.00 23.80 24.00 1094 2018-02-13 23.90 24.00 23.60 24.00 4821 2018-02-12 23.80 23.90 23.60 23.60 746 2018-02-09 23.60 23.90 23.60 23.90 990 2018-02-08 24.00 24.00 23.60 23.60 502 2018-02-07 23.20 24.00 23.20 24.00 2941 2018-02-06 23.40 23.50 23.20 23.40 4350 2018-02-05 24.00 24.00 23.30 23.70 5634 2018-02-02 24.00 24.00 23.70 24.00 1890 2018-02-01 24.00 24.00 23.70 23.80 3503 2018-01-31 24.20 24.20 23.80 24.10 5692 2018-01-30 24.30 24.30 23.90 24.10 12554 2018-01-29 24.30 24.30 24.20 24.20 3064 2018-01-26 24.60 24.60 24.20 24.30 4498 2018-01-25 24.60 24.60 24.20 24.20 5042 2018-01-24 24.70 24.70 24.20 24.30 7184 2018-01-23 24.70 24.70 24.40 24.70 2880 2018-01-22 24.70 24.70 24.60 24.60 395 2018-01-19 24.60 24.70 24.40 24.70 1527 2018-01-18 24.70 24.70 24.50 24.60 1060 2018-01-17 24.70 24.70 24.40 24.60 3769 2018-01-16 24.70 24.70 24.60 24.70 758 2018-01-15 24.70 24.80 24.50 24.70 11466 2018-01-12 24.40 24.60 24.40 24.60 422 2018-01-11 24.70 24.70 24.40 24.60 3472 2018-01-10 24.60 24.70 24.50 24.70 501 2018-01-09 24.50 24.80 24.40 24.40 4485 2018-01-08 24.70 24.70 24.60 24.60 498 2018-01-05 24.50 24.60 24.40 24.50 1270 2018-01-04 24.60 24.60 24.40 24.40 690 2018-01-03 24.40 24.70 24.30 24.70 2952 2018-01-02 24.40 24.60 24.10 24.40 2450 2017-12-29 24.25 24.39 24.10 24.38 2246 2017-12-28 24.25 24.25 24.10 24.25 1404 2017-12-27 24.20 24.25 24.05 24.25 9069 2017-12-22 24.36 24.50 24.22 24.22 2179 2017-12-21 24.57 24.57 24.25 24.25 7312 2017-12-20 24.66 24.70 24.55 24.67 2768 2017-12-19 24.51 24.69 24.50 24.67 35322 2017-12-18 24.70 24.85 24.50 24.69 4514 2017-12-15 24.51 24.70 24.51 24.70 5091 2017-12-14 24.75 24.75 24.51 24.51 3121 2017-12-13 24.75 24.75 24.62 24.73 545 2017-12-12 24.75 24.80 24.61 24.75 1997 2017-12-11 24.65 24.75 24.52 24.75 3871 2017-12-08 24.40 24.45 24.40 24.45 1633 2017-12-07 24.40 24.45 24.39 24.45 2733 2017-12-06 24.44 24.45 24.27 24.40 1943 2017-12-05 24.44 24.45 24.33 24.45 3441 2017-12-04 24.45 24.45 24.27 24.42 1478 2017-12-01 24.43 24.45 24.27 24.27 2070 2017-11-30 24.30 24.43 24.30 24.31 1303 2017-11-29 24.29 24.45 24.29 24.29 2603 2017-11-28 24.43 24.43 24.28 24.28 1405 2017-11-27 24.43 24.45 24.20 24.22 3099 2017-11-24 24.15 24.42 24.11 24.42 1403 2017-11-23 24.23 24.45 24.15 24.15 5503 2017-11-22 24.40 24.60 24.20 24.23 4192 2017-11-21 24.50 24.58 24.35 24.35 4069 2017-11-20 24.30 24.55 24.30 24.50 10308 2017-11-17 24.27 24.30 24.20 24.20 2364 2017-11-16 24.15 24.30 24.02 24.27 4008 2017-11-15 24.27 24.27 24.02 24.12 2271 2017-11-14 24.25 24.29 24.10 24.20 1413 2017-11-13 24.50 24.50 24.00 24.30 3141 2017-11-10 24.21 24.40 24.15 24.40 3431 2017-11-09 24.40 24.45 24.12 24.12 5266 2017-11-08 24.45 24.45 24.25 24.40 4935 2017-11-07 24.55 24.55 24.36 24.36 1910 2017-11-06 24.35 24.54 24.34 24.50 5548 2017-11-03 24.29 24.35 24.00 24.35 6229 2017-11-02 23.99 24.40 23.93 24.30 5547 2017-11-01 24.00 24.00 23.90 24.00 1388 2017-10-31 24.00 24.00 23.90 23.99 900 2017-10-30 23.99 23.99 23.90 23.90 2057 2017-10-27 23.85 23.90 23.75 23.75 919 2017-10-26 23.91 23.97 23.75 23.80 3805 2017-10-25 24.15 24.15 23.85 23.85 3928 2017-10-24 24.20 24.20 23.90 24.20 22170 2017-10-23 24.31 24.45 24.20 24.20 2930 2017-10-20 24.54 24.54 24.30 24.30 1918 2017-10-19 24.22 24.64 24.35 24.54 3504 2017-10-18 24.22 24.65 24.10 24.64 12143 2017-10-17 24.12 24.23 24.06 24.22 4617 2017-10-16 24.20 24.23 24.12 24.22 1979 2017-10-13 24.17 24.23 24.12 24.20 2764 2017-10-12 24.25 24.22 24.16 24.16 671 2017-10-11 24.25 24.25 24.16 24.16 1619 2017-10-10 24.24 24.25 24.15 24.25 1537 2017-10-09 24.24 24.24 24.15 24.24 1453 2017-10-06 24.20 24.24 24.18 24.24 692 2017-10-05 24.24 24.24 24.20 24.24 1206 2017-10-04 24.20 24.25 24.18 24.24 4079 2017-10-03 24.20 24.24 24.20 24.24 1107 2017-10-02 24.34 24.35 24.20 24.20 5443 2017-09-29 24.34 24.34 24.18 24.26 3994 2017-09-28 24.25 24.35 24.16 24.16 2348 2017-09-27 24.20 24.35 24.20 24.22 2354 2017-09-26 24.20 24.49 24.20 24.22 2953 2017-09-25 24.25 24.44 24.17 24.20 1563 2017-09-22 24.25 24.45 24.17 24.21 3037 2017-09-21 24.40 24.40 24.25 24.38 1400 2017-09-20 24.25 24.35 24.17 24.35 1072 2017-09-19 24.11 24.49 24.21 24.21 985 2017-09-18 24.11 24.49 24.11 24.49 2064 2017-09-15 24.08 24.15 24.06 24.10 3609 2017-09-14 24.14 24.30 24.14 24.20 629 2017-09-13 24.07 24.20 24.02 24.14 1775 2017-09-12 24.11 24.20 24.10 24.10 3080 2017-09-11 24.13 24.20 24.10 24.10 2187 2017-09-08 24.21 24.30 24.12 24.12 56031 2017-09-07 24.25 24.30 24.20 24.22 3524 2017-09-06 24.31 24.35 24.25 24.26 1816 2017-09-05 24.36 24.40 24.32 24.32 2327 2017-09-01 24.50 24.49 24.35 24.35 4696 2017-08-31 24.50 24.50 24.40 24.50 2104 2017-08-30 24.42 24.51 24.42 24.51 1487 2017-08-29 24.70 24.65 24.51 24.51 1569 2017-08-28 24.70 24.70 24.55 24.55 2185 2017-08-25 24.70 24.75 24.55 24.70 4957 2017-08-24 24.50 24.75 24.50 24.55 8066 2017-08-23 24.50 24.50 24.42 24.42 404 2017-08-22 24.42 24.50 24.42 24.50 1799 2017-08-21 24.42 24.50 24.42 24.42 810 2017-08-18 24.42 24.50 24.42 24.42 508 2017-08-17 24.42 24.42 24.42 24.42 389 2017-08-16 24.45 24.50 24.42 24.50 835 2017-08-15 24.42 24.50 24.42 24.45 578 2017-08-14 24.42 24.50 24.42 24.50 346 2017-08-11 24.48 24.48 24.42 24.42 899 2017-08-10 24.46 24.48 24.42 24.42 4156 2017-08-09 24.40 24.42 24.35 24.42 1351 2017-08-08 24.44 24.44 24.35 24.40 616 2017-08-07 24.47 24.47 24.36 24.44 1657 2017-08-04 24.42 24.56 24.36 24.47 5262 2017-08-03 24.50 24.50 24.40 24.42 2518 2017-08-02 24.50 24.50 24.37 24.47 599 2017-08-01 24.40 24.50 24.35 24.50 2947 2017-07-31 24.40 24.49 24.40 24.40 1176 2017-07-28 24.36 24.40 24.34 24.39 6695 2017-07-27 24.50 24.50 24.36 24.36 1033 2017-07-26 24.55 24.69 24.35 24.40 4290 2017-07-25 24.58 24.70 24.55 24.56 2934 2017-07-24 24.60 24.65 24.57 24.57 1511 2017-07-21 24.62 24.65 24.59 24.61 941 2017-07-20 24.70 24.70 24.60 24.70 1686 2017-07-19 24.75 24.70 24.60 24.65 1904 2017-07-18 24.85 24.75 24.70 24.70 1132 2017-07-17 24.85 24.90 24.61 24.75 3245 2017-07-14 24.85 24.85 24.70 24.85 1727 2017-07-13 24.90 24.90 24.75 24.85 1277 2017-07-12 24.75 24.85 24.70 24.70 2438 2017-07-11 24.89 24.89 24.71 24.75 1369 2017-07-10 24.70 24.89 24.70 24.89 1795 2017-07-07 24.80 24.90 24.62 24.80 1939 2017-07-06 24.75 24.90 24.68 24.80 1870 2017-07-05 24.71 24.90 24.71 24.75 771 2017-07-04 24.69 24.90 24.69 24.90 2546 2017-07-03 24.90 24.90 24.63 24.69 1533 2017-06-30 24.99 24.99 24.75 24.75 4129 2017-06-29 24.95 25.00 24.90 24.90 1055 2017-06-28 24.90 24.98 24.90 24.90 983 2017-06-27 25.00 25.00 25.00 25.00 591 2017-06-26 25.22 25.22 24.95 24.95 1807 2017-06-23 25.21 25.25 24.98 25.00 2981 2017-06-22 25.12 25.30 24.98 25.24 1318 2017-06-21 25.05 25.29 25.00 25.00 1065 2017-06-20 25.10 25.25 25.00 25.00 2032 2017-06-19 25.09 25.10 24.99 25.10 1358 2017-06-16 25.01 25.20 25.00 25.00 1017 2017-06-15 25.25 25.29 25.00 25.00 3590 2017-06-14 25.19 25.25 25.19 25.25 801 2017-06-13 25.15 25.20 25.10 25.20 1900 2017-06-12 25.20 25.20 25.16 25.16 1157 2017-06-09 25.12 25.20 25.06 25.06 1552 2017-06-08 25.19 25.20 25.10 25.10 941 2017-06-07 25.00 25.19 25.00 25.19 1574 2017-06-06 25.00 25.10 25.00 25.01 1735 2017-06-05 24.94 25.05 24.94 24.98 926 2017-06-02 25.10 25.20 25.06 25.06 3583 2017-06-01 24.99 25.04 24.95 25.04 1920 2017-05-31 24.99 24.99 24.90 24.98 3246 2017-05-30 25.00 25.00 24.88 24.90 6840 2017-05-29 25.00 25.00 24.87 25.00 4183 2017-05-26 24.99 25.00 24.99 25.00 587 2017-05-25 25.00 25.00 24.99 24.99 101 2017-05-24 24.97 25.13 24.90 25.00 1181 2017-05-23 24.86 24.97 24.86 24.97 1198 2017-05-22 25.00 25.00 24.88 25.00 3529 2017-05-19 25.00 25.00 25.00 25.00 1591 2017-05-18 25.00 25.00 24.87 25.00 3951 2017-05-17 25.21 25.21 24.90 25.05 8057 2017-05-16 25.48 25.48 25.11 25.21 3994 2017-05-15 25.48 25.49 25.12 25.23 4054 2017-05-12 25.20 25.49 25.09 25.49 2766 2017-05-11 25.11 25.30 25.06 25.09 1708 2017-05-10 25.43 25.50 25.10 25.10 6020 2017-05-09 25.29 25.30 25.05 25.28 3649 2017-05-08 25.00 25.28 24.87 25.28 2030 2017-05-05 25.00 25.00 24.85 24.99 1183 2017-05-04 24.85 25.00 24.85 24.90 3886 2017-05-03 24.83 25.05 24.80 24.85 6765 2017-05-02 25.04 25.05 24.80 24.98 7027 2017-04-28 24.84 25.00 24.75 25.00 4957 2017-04-27 24.90 24.99 24.66 24.80 3891 2017-04-26 24.77 24.94 24.66 24.90 3948 2017-04-25 24.99 25.00 24.76 24.77 919 2017-04-24 24.80 24.97 24.75 24.81 1546 2017-04-21 24.99 25.00 24.75 24.75 5002 2017-04-20 25.05 25.06 24.80 24.99 4557 2017-04-19 24.88 25.07 24.88 25.07 1853 2017-04-18 25.10 25.10 24.86 24.88 6873 2017-04-13 25.07 25.10 25.00 25.05 3739 2017-04-12 24.95 25.07 24.90 25.01 5886 2017-04-11 25.01 25.02 24.95 24.95 2270 2017-04-10 25.01 25.06 25.01 25.06 4671 2017-04-07 24.95 25.06 24.85 25.06 2081 2017-04-06 25.05 25.06 24.95 25.06 1503 2017-04-05 25.00 25.05 24.91 24.93 3323 2017-04-04 25.01 25.02 25.00 25.00 3063 2017-04-03 25.00 25.10 24.85 25.01 5087 2017-03-31 25.05 25.05 24.83 25.00 3278 2017-03-30 24.85 25.04 24.85 25.04 1136 2017-03-29 25.00 25.00 24.85 25.00 1624 2017-03-28 25.00 25.05 24.86 24.86 4659 2017-03-27 25.00 25.05 24.86 25.00 3570 2017-03-24 25.00 25.10 24.83 24.90 3961 2017-03-23 25.05 25.10 24.90 25.00 1904 2017-03-22 24.90 25.05 24.83 24.84 3200 2017-03-21 24.83 25.20 24.83 25.05 5239 2017-03-20 25.01 25.15 24.84 24.86 3060 2017-03-17 24.76 25.20 24.75 25.00 6746 2017-03-16 24.66 24.92 24.66 24.92 2512 2017-03-15 24.75 24.80 24.64 24.66 888 2017-03-14 24.95 24.98 24.66 24.73 1890 2017-03-13 24.66 24.99 24.64 24.76 1389 2017-03-10 24.66 25.00 24.65 24.99 2745 2017-03-09 24.96 25.00 24.62 25.00 2453 2017-03-08 25.00 25.00 24.62 24.99 1458 2017-03-07 24.91 24.99 24.70 24.72 2808 2017-03-06 24.98 24.98 24.85 24.85 1222 2017-03-03 25.01 25.02 24.81 24.98 2777 2017-03-02 25.00 25.15 24.81 24.81 1687 2017-03-01 25.01 25.19 24.81 25.01 3130 2017-02-28 25.05 25.20 24.80 24.80 4307 2017-02-27 25.49 25.49 24.98 24.98 4070 2017-02-24 24.65 25.15 24.60 25.00 3860 2017-02-23 24.80 24.90 24.61 24.63 5887 2017-02-22 24.70 24.70 24.60 24.70 3432 2017-02-21 24.79 24.79 24.57 24.57 1489 2017-02-20 24.61 24.78 24.57 24.65 4590 2017-02-17 24.80 24.80 24.56 24.61 2168 2017-02-16 24.81 24.89 24.60 24.61 4108 2017-02-15 24.81 24.99 24.70 24.70 4328 2017-02-14 24.73 24.99 24.70 24.80 4714 2017-02-13 25.05 25.05 24.72 24.72 5121 2017-02-10 25.01 25.10 24.90 24.90 4213 2017-02-09 25.15 25.25 25.08 25.08 2039 2017-02-08 25.35 25.36 25.20 25.25 4881 2017-02-07 25.40 25.40 25.31 25.31 2637 2017-02-06 25.40 25.40 25.40 25.40 1317 2017-02-03 25.55 25.55 25.40 25.40 11723 2017-02-02 25.43 25.52 25.35 25.35 2553 2017-02-01 25.79 25.79 25.40 25.42 1040 2017-01-31 25.60 25.69 25.41 25.41 1166 2017-01-30 25.35 25.51 25.35 25.51 3183 2017-01-27 25.37 25.57 25.36 25.55 555 2017-01-26 25.55 25.67 25.36 25.37 5295 2017-01-25 25.57 25.68 25.55 25.55 570 2017-01-24 25.61 25.79 25.55 25.79 1150 2017-01-23 25.70 25.79 25.60 25.60 2005 2017-01-20 25.79 25.79 25.62 25.75 538 2017-01-19 25.80 25.80 25.61 25.65 4075 2017-01-18 25.70 25.75 25.60 25.75 705 2017-01-17 25.85 25.85 25.70 25.85 6019 2017-01-16 25.80 25.84 25.62 25.84 1055 2017-01-13 25.25 25.65 25.09 25.50 4747 2017-01-12 25.61 25.63 25.30 25.35 8749 2017-01-11 25.70 25.70 25.34 25.39 6220 2017-01-10 26.17 26.17 25.55 25.70 7640 2017-01-09 26.39 26.39 25.95 26.00 8920 2017-01-06 26.50 26.50 26.30 26.30 1883 2017-01-05 26.49 26.50 26.39 26.40 2859 2017-01-04 26.50 26.70 26.35 26.35 14143 2017-01-03 26.97 26.97 26.35 26.35 1962 2017-01-02 27.00 27.00 26.50 26.50 1415 2016-12-30 27.00 27.00 26.90 26.90 555 2016-12-29 26.82 27.00 26.61 27.00 310 2016-12-28 26.82 26.82 26.26 26.26 1059 2016-12-27 26.15 26.87 26.15 26.69 992 2016-12-23 26.06 26.30 25.98 25.98 3269 2016-12-22 25.90 26.38 25.90 26.18 2002 2016-12-21 26.00 26.40 25.86 25.89 8208 2016-12-20 27.00 27.00 26.61 26.61 4606 2016-12-19 26.90 27.00 26.90 27.00 690 2016-12-16 27.00 27.00 26.76 26.80 835 2016-12-15 27.01 27.26 26.81 26.86 2043 2016-12-14 27.25 27.25 27.00 27.00 878 2016-12-13 26.85 27.29 26.85 27.13 961 2016-12-12 27.44 27.44 26.84 26.96 2389 2016-12-09 26.99 27.48 26.99 27.48 985 2016-12-08 26.99 26.99 26.81 26.81 689 2016-12-07 26.99 26.99 26.81 26.99 2409 2016-12-06 27.00 27.00 26.80 26.80 1072 2016-12-05 27.00 27.09 27.00 27.08 722 2016-12-02 26.99 27.09 26.99 27.00 2005 2016-12-01 26.93 26.93 26.74 26.74 1370 2016-11-30 27.03 27.03 26.83 26.83 557 2016-11-29 26.95 26.95 26.83 26.83 3104 2016-11-28 26.77 27.10 26.77 26.81 1171 2016-11-25 26.80 27.01 26.75 26.81 2236 2016-11-24 27.19 27.19 26.80 26.90 3245 2016-11-23 27.00 27.00 26.80 26.83 1541 2016-11-22 27.33 27.33 26.90 27.24 2357 2016-11-21 27.30 27.35 27.19 27.35 2802 2016-11-18 27.30 27.30 26.99 27.25 2053 2016-11-17 27.35 27.35 27.01 27.01 1810 2016-11-16 27.00 27.25 27.00 27.02 79609 2016-11-15 26.90 27.25 26.90 27.10 4839 2016-11-14 27.00 27.10 26.40 27.00 8304 2016-11-11 26.98 26.98 26.78 26.78 454 2016-11-10 26.99 27.17 26.70 26.70 527 2016-11-09 26.80 27.15 26.40 26.41 2961 2016-11-08 26.92 27.18 26.91 26.91 820 2016-11-07 26.88 27.04 26.88 26.90 1340 2016-11-04 26.60 26.98 26.60 26.88 800 2016-11-03 27.00 27.00 26.60 27.00 2372 2016-11-02 26.90 26.90 26.90 26.90 196 2016-11-01 26.97 26.97 26.93 26.93 54 2016-10-31 27.34 27.34 26.66 26.73 3107 2016-10-28 27.20 27.30 27.00 27.30 1473 2016-10-27 27.21 27.34 27.20 27.34 2172 2016-10-26 27.34 27.49 27.34 27.34 1144 2016-10-25 27.25 27.34 27.10 27.34 1046 2016-10-24 27.15 27.25 27.11 27.25 2993 2016-10-21 27.10 27.15 27.00 27.15 2758 2016-10-20 27.10 27.15 27.00 27.00 1140 2016-10-19 26.78 27.15 26.78 27.14 1103 2016-10-18 26.76 27.19 26.76 26.96 1499 2016-10-17 27.05 27.05 26.81 26.81 1130 2016-10-14 26.51 27.34 26.51 27.00 3832 2016-10-13 26.50 26.50 26.50 26.50 250 2016-10-12 26.27 26.48 26.18 26.31 1778 2016-10-11 26.27 26.67 26.27 26.67 1060 2016-10-10 26.52 26.97 26.52 26.54 1468 2016-10-07 26.90 26.99 26.50 26.99 4590 2016-10-06 26.90 26.90 26.55 26.86 1274 2016-10-05 26.89 26.90 26.61 26.87 1844 2016-10-04 26.60 26.90 26.52 26.80 1220 2016-10-03 26.56 26.60 26.41 26.60 1275 2016-09-30 26.39 26.55 26.23 26.55 2201 2016-09-29 26.21 26.41 26.21 26.25 1088 2016-09-28 26.10 26.50 26.04 26.20 4515 2016-09-27 26.05 26.42 26.05 26.06 794 2016-09-26 26.08 26.49 26.03 26.03 3789 2016-09-23 26.56 26.71 26.36 26.36 4973 2016-09-22 26.99 26.99 26.55 26.57 4518 2016-09-21 26.74 26.84 26.70 26.70 1249 2016-09-20 26.72 26.99 26.72 26.75 1618 2016-09-19 26.71 27.00 26.71 26.75 2922 2016-09-16 27.10 27.10 27.00 27.00 602 2016-09-15 27.01 27.30 27.00 27.00 1142 2016-09-14 27.20 27.20 27.00 27.10 2040 2016-09-13 27.04 27.30 27.04 27.30 510 2016-09-12 27.04 27.15 27.00 27.00 3698 2016-09-09 27.45 27.90 27.45 27.90 2180 2016-09-08 27.13 27.60 27.01 27.60 7974 2016-09-07 27.38 27.50 27.16 27.30 2078 2016-09-06 27.04 27.45 27.00 27.44 1290 2016-09-05 27.00 27.45 27.00 27.45 442 2016-09-01 26.98 27.00 26.98 27.00 3574 2016-08-31 26.99 26.99 26.98 26.98 150 2016-08-30 26.97 26.99 26.66 26.99 1560 2016-08-29 26.51 26.70 26.50 26.70 1108 2016-08-26 26.61 27.00 26.25 26.53 9040 2016-08-25 26.85 26.85 26.50 26.50 3726 2016-08-24 27.30 27.79 26.85 26.95 8090 2016-08-23 27.80 27.80 27.30 27.30 3916 2016-08-22 27.30 27.90 27.30 27.80 2450 2016-08-19 27.42 27.42 27.30 27.30 1177 2016-08-18 27.31 27.38 27.31 27.38 566 2016-08-16 27.70 27.80 27.65 27.80 6316 2016-08-15 27.70 27.70 27.70 27.70 30 2016-08-12 27.63 27.64 27.60 27.64 798 2016-08-11 27.35 27.35 27.30 27.30 320 2016-08-10 27.59 27.70 27.59 27.70 1287 2016-08-09 27.39 27.60 27.39 27.60 3365 2016-08-08 27.40 27.48 27.40 27.40 303 2016-08-05 27.01 27.40 27.01 27.40 977 2016-08-04 27.25 27.25 27.25 27.25 118 2016-08-03 27.59 27.59 27.01 27.04 1471 2016-08-02 27.31 27.50 27.00 27.01 2773 2016-08-01 27.75 27.75 27.70 27.70 393 2016-07-29 27.75 27.75 27.70 27.75 1844 2016-07-28 27.75 27.75 27.30 27.35 1844 2016-07-27 27.75 27.75 27.60 27.75 143 2016-07-26 27.80 27.80 27.16 27.75 124 2016-07-25 27.99 27.99 26.81 27.10 666 2016-07-22 27.95 27.99 27.94 27.94 366 2016-07-21 27.50 27.91 27.50 27.89 305 2016-07-20 27.50 27.50 27.14 27.50 1989 2016-07-19 27.50 27.50 26.90 26.90 2950 2016-07-18 27.11 27.50 27.10 27.31 1493 2016-07-15 27.33 27.36 27.09 27.34 2260 2016-07-14 27.35 27.38 27.05 27.10 2535 2016-07-13 27.50 27.50 27.05 27.40 3163 2016-07-12 27.49 27.50 27.26 27.50 230 2016-07-11 27.38 27.50 27.38 27.50 232 2016-07-08 27.38 27.90 27.15 27.50 3607 2016-07-07 26.62 27.63 26.62 26.90 1263 2016-07-06 27.04 27.80 26.51 26.60 7879 2016-07-05 27.00 27.70 27.00 27.70 2747 2016-07-04 27.50 27.50 27.49 27.50 2768 2016-07-01 27.11 27.40 27.05 27.05 723 2016-06-30 27.18 27.18 27.14 27.14 1011 2016-06-29 27.39 27.39 27.11 27.14 909 2016-06-28 27.00 27.39 27.00 27.39 1403 2016-06-27 27.00 27.00 26.85 26.93 2106 2016-06-24 26.55 27.45 26.55 27.40 4344 2016-06-23 27.10 27.11 26.95 26.95 883 2016-06-22 27.20 27.44 27.05 27.44 1166 2016-06-21 27.30 27.46 27.00 27.38 3304 2016-06-20 27.11 27.49 27.11 27.48 881 2016-06-17 27.36 27.36 27.00 27.00 280 2016-06-16 27.40 27.40 27.00 27.00 2226 2016-06-15 27.12 27.17 27.12 27.17 165 2016-06-14 27.51 27.51 27.05 27.50 3414 2016-06-13 27.49 27.50 27.02 27.02 2675 2016-06-10 27.15 27.37 27.00 27.37 1836 2016-06-09 27.50 27.50 27.15 27.15 3024 2016-06-08 27.52 27.55 27.52 27.55 468 2016-06-07 27.20 27.55 27.20 27.55 1176 2016-06-06 27.08 27.60 27.04 27.18 15293 2016-06-03 27.17 27.31 26.97 27.31 3126 2016-06-02 26.99 27.74 26.92 27.31 6337 2016-06-01 26.93 26.98 26.80 26.98 1435 2016-05-31 26.91 26.91 26.50 26.78 1306 2016-05-30 26.60 26.91 26.32 26.90 566 2016-05-27 27.30 27.30 26.25 26.25 4128 2016-05-26 27.37 27.72 26.56 26.57 1627 2016-05-25 26.51 27.47 26.51 27.41 346 2016-05-24 27.11 27.30 26.90 27.01 3369 2016-05-23 27.32 27.87 27.03 27.03 723 2016-05-20 27.20 27.31 27.20 27.30 548 2016-05-19 26.70 26.90 26.65 26.90 2674 2016-05-18 28.00 28.00 27.60 27.93 937 2016-05-17 27.14 28.00 27.14 28.00 3955 2016-05-16 27.60 27.60 27.60 27.60 166 2016-05-13 27.26 27.60 27.22 27.60 3009 2016-05-12 27.76 27.76 27.26 27.47 5282 2016-05-11 27.81 27.88 27.81 27.85 647 2016-05-10 27.81 27.90 27.81 27.88 372 2016-05-09 27.95 28.00 27.90 27.90 395 2016-05-05 27.82 27.82 27.82 27.82 10 2016-05-04 27.95 27.95 27.81 27.81 420 2016-05-03 27.90 27.95 27.85 27.86 1185 2016-05-02 27.83 27.83 27.83 27.83 5 2016-04-29 27.81 27.81 27.81 27.81 1 2016-04-28 27.75 27.75 27.75 27.75 7330 2016-04-27 27.75 27.85 27.75 27.75 2525 2016-04-26 27.75 27.75 27.50 27.74 3242 2016-04-25 27.95 27.95 27.75 27.75 2685 2016-04-22 27.80 27.80 27.80 27.80 297 2016-04-21 27.80 27.81 27.80 27.80 420 2016-04-20 27.80 27.95 27.80 27.95 1574 2016-04-19 27.55 27.70 27.51 27.70 454 2016-04-18 27.95 27.95 27.55 27.58 768 2016-04-15 27.81 27.81 27.75 27.75 204 2016-04-14 27.78 27.78 27.63 27.73 705 2016-04-13 27.81 27.81 27.55 27.63 1803 2016-04-12 27.92 27.98 27.92 27.98 480 2016-04-11 27.95 27.95 27.57 27.64 1098 2016-04-08 27.95 27.95 27.67 27.95 1206 2016-04-07 27.75 28.00 27.75 28.00 6441 2016-04-06 27.99 27.99 27.74 27.74 174 2016-04-05 27.77 28.00 27.53 27.99 4690 2016-04-04 27.80 27.81 27.29 27.80 3819 2016-04-01 27.51 27.94 27.28 27.94 506 2016-03-31 27.96 27.97 27.22 27.28 3959 2016-03-30 27.82 27.97 27.55 27.97 5614 2016-03-29 27.98 27.99 27.50 27.99 1427 2016-03-24 27.90 28.00 27.35 28.00 2944 2016-03-23 27.26 28.00 27.21 28.00 2435 2016-03-21 27.40 27.53 27.22 27.53 1999 2016-03-18 27.00 27.50 27.00 27.20 1833 2016-03-17 27.06 27.20 26.84 27.20 1887 2016-03-16 27.00 27.18 27.00 27.18 837 2016-03-15 27.00 27.00 26.77 26.98 1164 2016-03-14 27.00 27.00 26.99 27.00 433 2016-03-11 27.00 27.20 26.71 26.98 2945 2016-03-10 27.00 27.20 27.00 27.04 799 2016-03-09 27.19 27.19 26.82 27.19 1089 2016-03-08 26.80 27.19 26.75 26.92 1542 2016-03-07 26.90 27.00 26.80 26.80 2710 2016-03-04 26.89 27.00 26.80 27.00 2277 2016-03-03 26.89 26.89 26.75 26.89 17129 2016-03-02 26.53 27.00 26.53 26.69 585 2016-03-01 26.70 26.90 26.52 26.80 2605 2016-02-29 26.68 26.69 26.39 26.69 1612 2016-02-26 26.69 26.69 26.36 26.64 741 2016-02-25 26.80 26.80 26.51 26.51 906 2016-02-24 26.41 26.70 26.34 26.34 3076 2016-02-23 26.50 26.80 26.35 26.50 1240 2016-02-22 26.60 26.90 26.47 26.50 3293 2016-02-19 26.89 26.89 26.35 26.55 963 2016-02-18 26.50 26.85 26.38 26.46 1694 2016-02-17 26.53 26.53 26.40 26.42 3663 2016-02-16 26.99 26.99 26.53 26.80 1965 2016-02-15 26.99 26.99 26.72 26.72 1395 2016-02-12 26.90 27.20 26.78 26.80 3726 2016-02-11 27.00 27.00 26.90 27.00 532 2016-02-10 26.99 27.00 26.89 27.00 1826 2016-02-09 27.20 27.20 26.79 27.00 1128 2016-02-08 26.90 27.20 26.79 27.20 1386 2016-02-05 27.00 27.00 26.98 27.00 3993 2016-02-04 26.99 27.00 26.79 27.00 2239 2016-02-03 26.79 26.92 26.79 26.79 1929 2016-02-02 27.00 27.00 26.82 26.84 609 2016-02-01 27.00 27.00 26.81 26.82 1993 2016-01-29 26.84 26.99 26.84 26.90 1283 2016-01-28 26.99 27.00 26.81 26.96 2027 2016-01-27 26.90 27.00 26.80 26.80 1928 2016-01-26 27.00 27.00 26.90 26.90 692 2016-01-25 27.00 27.00 26.85 26.95 1326 2016-01-22 27.00 27.00 26.81 27.00 990 2016-01-21 26.99 27.00 26.76 27.00 2386 2016-01-20 27.00 27.00 26.76 26.76 1384 2016-01-19 26.87 27.00 26.76 26.76 3194 2016-01-18 26.90 26.90 26.76 26.76 4728 2016-01-15 26.99 26.99 26.76 26.76 1904 2016-01-14 27.00 27.00 26.71 26.80 1918 2016-01-13 26.90 27.00 26.75 27.00 1388 2016-01-12 26.90 26.98 26.90 26.90 407 2016-01-11 26.91 26.91 26.70 26.90 2994 2016-01-08 27.00 27.00 26.90 26.90 731 2016-01-07 27.00 27.20 26.91 27.20 1851 2016-01-06 27.00 27.00 26.95 27.00 305 2016-01-05 27.00 27.00 26.90 27.00 819 2016-01-04 27.00 27.00 26.90 27.00 1720 2015-12-31 27.00 27.00 26.69 26.93 1772 2015-12-30 27.00 27.00 26.74 26.93 5508 2015-12-29 27.18 27.18 27.00 27.00 797 2015-12-28 27.19 27.19 27.01 27.19 1912 2015-12-24 27.18 27.19 27.00 27.19 1244 2015-12-23 27.00 27.19 26.93 27.18 3219 2015-12-22 27.00 27.00 26.90 27.00 1988 2015-12-21 27.19 27.19 26.94 27.00 3109 2015-12-18 27.19 27.19 27.01 27.19 625 2015-12-17 27.18 27.19 27.18 27.19 1400 2015-12-16 26.94 27.18 26.94 27.18 3506 2015-12-15 27.20 27.20 26.94 26.94 2038 2015-12-14 27.20 27.20 26.90 27.18 2747 2015-12-11 26.89 27.10 26.75 26.93 2719 2015-12-10 27.01 27.01 26.89 26.89 974 2015-12-09 27.17 27.20 26.89 27.18 1238 2015-12-08 26.88 27.19 26.88 26.89 2975 2015-12-07 27.00 27.00 26.90 26.90 433 2015-12-04 27.20 27.20 26.91 26.93 2768 2015-12-03 27.10 27.18 27.10 27.10 1027 2015-12-02 27.20 27.20 27.01 27.01 2501 2015-12-01 27.38 27.39 27.10 27.23 1636 2015-11-30 27.30 27.40 27.00 27.40 2994 2015-11-27 27.40 27.50 27.00 27.26 4485 2015-11-26 27.25 27.45 27.20 27.40 814 2015-11-25 26.85 27.00 26.62 27.00 1416 2015-11-24 26.90 27.00 26.55 26.56 4914 2015-11-23 26.35 26.52 26.35 26.50 2485 2015-11-20 26.40 26.90 25.90 26.46 8626 2015-11-19 26.40 26.40 25.81 25.82 4686 2015-11-18 25.95 26.20 25.90 26.01 1933 2015-11-17 26.40 26.40 25.97 26.10 1118 2015-11-16 25.79 26.48 25.79 25.86 2654 2015-11-13 26.15 26.50 25.80 26.50 2546 2015-11-12 25.81 26.11 25.71 25.83 1951 2015-11-11 25.92 25.92 25.90 25.90 388 2015-11-10 26.22 26.22 25.90 25.90 2505 2015-11-09 26.30 26.47 26.22 26.22 2338 2015-11-06 26.20 26.48 26.20 26.40 2307 2015-11-05 26.24 26.30 26.11 26.12 1306 2015-11-04 26.41 26.41 26.07 26.30 3412 2015-11-03 26.00 26.41 25.95 26.05 2942 2015-11-02 26.00 26.00 25.95 25.96 2914 2015-10-30 25.95 26.00 25.90 25.92 3215 2015-10-29 25.66 25.95 25.60 25.90 5030 2015-10-28 25.73 25.80 25.60 25.63 7690 2015-10-27 25.61 25.87 25.61 25.75 852 2015-10-26 25.61 26.00 25.61 25.75 4885 2015-10-23 25.91 25.91 25.35 25.60 2300 2015-10-22 25.56 26.00 25.32 26.00 2913 2015-10-21 26.50 26.50 25.50 25.50 4234 2015-10-20 25.76 26.14 25.76 25.76 384 2015-10-19 25.85 26.00 25.56 25.75 3135 2015-10-16 26.00 26.00 26.00 26.00 260 2015-10-15 25.85 26.00 25.85 26.00 1356 2015-10-14 25.85 25.85 25.85 25.85 608 2015-10-12 25.60 25.85 25.38 25.44 3766 2015-10-09 25.61 25.82 25.30 25.30 6324 2015-10-08 25.40 25.64 25.23 25.60 1623 2015-10-07 25.50 25.60 25.21 25.50 812 2015-10-06 25.40 25.50 25.22 25.50 783 2015-10-05 25.50 25.50 25.48 25.50 1430 2015-10-02 25.30 25.30 25.13 25.21 715 2015-10-01 25.50 25.50 25.23 25.23 860 2015-09-30 25.47 25.49 25.47 25.49 1200 2015-09-28 25.17 25.49 25.10 25.10 1260 2015-09-25 25.25 25.26 25.15 25.15 1800 2015-09-24 25.60 25.60 25.25 25.25 891 2015-09-23 26.00 26.00 25.40 25.50 1184 2015-09-22 25.51 26.00 25.51 25.59 1642 2015-09-21 25.89 25.89 25.56 25.57 256 2015-09-18 25.51 26.00 25.50 25.67 2379 2015-09-17 25.94 25.94 25.50 25.84 20943 2015-09-16 26.01 26.01 26.00 26.00 280 2015-09-15 26.01 26.48 25.91 26.00 1248 2015-09-14 26.01 26.01 26.00 26.00 808 2015-09-11 25.98 26.05 25.98 26.00 2103 2015-09-10 25.50 25.98 25.50 25.98 1390 2015-09-09 25.40 25.50 25.40 25.50 505 2015-09-08 25.30 25.50 25.30 25.50 728 2015-09-07 25.50 25.50 25.40 25.40 1740 2015-09-04 25.26 25.30 25.12 25.12 1274 2015-09-03 25.92 25.92 25.50 25.50 1412 2015-09-02 25.71 25.98 25.70 25.98 1144 2015-09-01 25.98 25.98 25.71 25.71 648 2015-08-31 25.98 25.98 25.71 25.71 307 2015-08-28 25.98 25.98 25.85 25.85 240 2015-08-27 26.00 26.00 26.00 26.00 590 2015-08-26 25.99 25.99 25.99 25.99 100 2015-08-25 25.40 26.00 25.40 25.60 1513 2015-08-24 25.10 25.60 25.10 25.50 6146 2015-08-21 25.20 25.20 25.10 25.20 2130 2015-08-20 25.22 25.22 25.21 25.21 443 2015-08-19 25.45 25.45 25.20 25.37 132 2015-08-18 25.20 25.38 25.20 25.22 3332 2015-08-17 25.30 25.30 25.25 25.25 626 2015-08-13 25.35 25.35 25.02 25.24 807 2015-08-12 25.10 25.24 25.00 25.00 2285 2015-08-11 25.13 25.25 25.11 25.11 2376 2015-08-10 25.31 25.31 25.25 25.30 458 2015-08-07 25.16 25.45 25.10 25.31 1891 2015-08-06 25.32 25.42 25.28 25.28 1815 2015-08-05 25.29 25.49 25.29 25.33 560 2015-08-04 25.49 25.49 25.28 25.29 500 2015-08-03 25.25 25.59 25.25 25.29 743 2015-07-31 25.38 25.60 25.25 25.25 426 2015-07-30 25.35 25.60 25.31 25.38 1633 2015-07-29 25.31 25.65 25.31 25.65 207 2015-07-28 25.50 25.51 25.31 25.31 1455 2015-07-27 25.32 25.33 25.32 25.33 356 2015-07-24 25.65 25.65 25.31 25.33 1155 2015-07-23 25.45 25.65 25.45 25.65 412 2015-07-22 25.60 25.60 25.32 25.45 985 2015-07-21 25.51 25.51 25.51 25.51 42 2015-07-20 25.65 25.65 25.50 25.50 1334 2015-07-17 25.11 25.65 25.11 25.65 1707 2015-07-16 25.28 25.49 25.01 25.48 2131 2015-07-15 25.65 25.65 25.28 25.28 3613 2015-07-14 25.60 25.65 25.37 25.40 1514 2015-07-13 25.33 25.50 25.33 25.50 1000 2015-07-10 25.45 25.65 25.45 25.64 1396 2015-07-09 25.64 25.65 25.45 25.45 482 2015-07-08 25.71 25.71 25.70 25.70 1166 2015-07-07 25.71 25.71 25.30 25.30 2280 2015-07-06 25.71 25.71 25.32 25.71 782 2015-07-03 25.44 25.71 25.44 25.71 602 2015-07-02 25.55 25.55 25.42 25.43 570 2015-07-01 25.11 25.45 25.11 25.40 2809 2015-06-30 25.27 25.27 25.04 25.04 4012 2015-06-29 25.15 25.35 25.11 25.26 1188 2015-06-26 25.60 25.60 25.32 25.38 2343 2015-06-25 25.55 25.55 25.50 25.55 270 2015-06-24 25.41 25.55 25.30 25.31 575 2015-06-23 25.40 25.40 25.20 25.40 2168 2015-06-22 25.25 25.70 25.21 25.29 2668 2015-06-19 25.24 25.26 25.18 25.20 1105 2015-06-18 25.40 25.40 25.06 25.24 2328 2015-06-17 25.35 25.48 25.35 25.37 887 2015-06-16 25.52 25.55 25.20 25.22 2695 2015-06-15 25.44 25.52 25.25 25.52 3148 2015-06-12 25.74 25.74 25.35 25.44 2768 2015-06-11 25.18 25.69 25.11 25.69 3219 2015-06-10 25.31 25.40 25.04 25.04 4848 2015-06-09 25.77 25.77 25.30 25.30 2157 2015-06-08 25.78 25.78 25.21 25.21 3331 2015-06-05 26.29 26.29 25.40 25.78 2225 2015-06-04 26.38 26.38 24.71 26.00 8072 2015-06-03 27.03 27.03 26.37 26.71 254 2015-06-02 26.30 26.40 26.30 26.35 932 2015-06-01 27.25 27.25 26.30 26.67 4135 2015-05-29 26.88 27.23 26.88 27.00 1274 2015-05-28 27.11 27.32 26.85 27.20 1047 2015-05-27 27.00 27.35 26.86 27.35 3030 2015-05-26 27.06 27.24 27.00 27.00 1045 2015-05-25 27.40 27.40 27.03 27.05 1526 2015-05-22 27.00 27.38 26.67 27.38 1770 2015-05-21 26.84 26.95 26.60 26.95 624 2015-05-20 27.55 27.88 27.25 27.87 3231 2015-05-19 27.80 27.90 27.46 27.57 3353 2015-05-18 27.90 27.90 27.47 27.90 3802 2015-05-15 27.66 27.90 27.66 27.90 930 2015-05-14 27.65 27.65 27.65 27.65 678 2015-05-13 27.50 27.65 27.45 27.65 2300 2015-05-12 27.50 27.50 27.10 27.31 709 2015-05-11 27.50 27.90 27.11 27.11 2088 2015-05-08 27.14 27.90 27.14 27.90 6933 2015-05-07 27.74 27.74 25.85 26.68 13886 2015-05-06 28.00 28.20 27.70 28.20 12664 2015-05-05 27.87 28.19 27.80 27.90 4281 2015-05-04 28.00 28.29 27.82 27.85 4877 2015-04-30 28.25 28.38 28.05 28.05 5257 2015-04-29 28.37 28.37 28.00 28.05 1559 2015-04-28 28.16 28.38 28.01 28.35 4674 2015-04-27 28.37 28.37 28.15 28.15 3605 2015-04-24 28.20 28.50 28.20 28.30 5174 2015-04-23 28.13 28.38 28.13 28.14 580 2015-04-22 28.12 28.45 28.11 28.43 2091 2015-04-21 28.50 28.50 28.03 28.11 2582 2015-04-20 28.80 28.80 28.31 28.80 1062 2015-04-17 28.50 28.85 28.04 28.85 4870 2015-04-16 28.23 28.90 28.20 28.80 7528 2015-04-15 28.19 28.60 27.80 28.57 12955 2015-04-14 28.00 28.10 28.00 28.10 1228 2015-04-13 28.42 28.50 27.90 28.00 4139 2015-04-10 28.00 28.45 27.83 28.37 1894 2015-04-09 27.91 28.15 27.70 27.70 7671 2015-04-08 27.93 28.19 27.78 27.79 620 2015-04-07 27.90 28.30 27.87 27.87 2746 2015-04-02 27.84 28.00 27.71 27.94 4040 2015-04-01 28.20 28.35 27.95 28.00 1342 2015-03-31 28.00 28.44 28.00 28.00 1337 2015-03-30 28.45 28.45 28.00 28.00 1510 2015-03-27 28.00 28.39 27.90 27.91 8041 2015-03-26 28.35 28.50 28.32 28.32 1195 2015-03-25 28.46 28.49 28.20 28.32 1546 2015-03-24 28.20 28.49 28.00 28.00 2987 2015-03-23 28.42 28.42 28.00 28.02 4658 2015-03-20 28.03 28.47 27.81 28.11 3115 2015-03-19 27.90 28.50 27.90 28.03 12475 2015-03-18 27.71 28.00 27.71 27.77 5371 2015-03-17 28.00 28.00 27.72 27.75 6595 2015-03-16 27.89 28.00 27.85 27.90 11182 2015-03-13 27.58 27.90 27.44 27.70 6086 2015-03-12 27.50 27.70 27.08 27.47 5045 2015-03-11 27.90 27.95 27.50 27.55 6541 2015-03-10 27.65 27.95 27.50 27.80 3340 2015-03-09 27.89 27.89 27.50 27.50 4828 2015-03-06 27.99 27.99 27.59 27.90 2209 2015-03-05 28.00 28.00 27.50 28.00 7649 2015-03-04 27.51 27.97 27.50 27.50 8090 2015-03-03 28.00 28.00 27.50 27.50 14310 2015-03-02 27.69 28.00 27.69 27.95 2247 2015-02-27 28.00 28.00 27.65 27.69 4999 2015-02-26 27.69 28.00 27.41 27.98 6567 2015-02-25 27.65 28.00 27.51 28.00 3002 2015-02-24 27.43 27.94 27.43 27.65 2365 2015-02-23 27.25 28.00 27.25 28.00 4712 2015-02-20 27.80 28.07 27.21 27.21 9394 2015-02-19 27.90 28.01 27.59 27.80 8259 2015-02-18 27.89 27.90 27.57 27.90 3529 2015-02-17 27.72 27.88 27.54 27.54 2957 2015-02-16 27.85 27.90 27.70 27.75 2384 2015-02-13 27.80 27.95 27.35 27.35 3925 2015-02-12 28.52 28.52 27.50 27.50 4060 2015-02-11 27.35 28.94 27.30 27.59 4548 2015-02-10 27.47 27.50 27.00 27.30 8846 2015-02-09 27.21 27.48 27.00 27.32 4247 2015-02-06 27.33 27.40 27.09 27.20 2677 2015-02-05 27.00 27.00 26.74 27.00 5639 2015-02-04 26.95 27.00 26.71 26.90 2025 2015-02-03 27.15 27.15 26.61 27.00 3235 2015-02-02 26.49 27.38 26.31 27.12 8610 2015-01-30 26.12 26.49 26.07 26.49 4402 2015-01-29 26.25 26.41 26.11 26.15 4876 2015-01-28 26.20 26.40 26.20 26.30 3639 2015-01-27 26.01 26.46 26.01 26.20 7562 2015-01-26 26.18 26.20 26.00 26.20 10711 2015-01-23 26.47 26.47 25.95 25.95 13708 2015-01-22 26.48 26.48 26.02 26.02 4027 2015-01-21 26.46 26.50 26.10 26.30 13030 2015-01-20 26.44 26.45 26.12 26.12 3524 2015-01-19 26.40 26.42 25.80 26.20 6609 2015-01-16 25.69 26.50 25.41 26.44 9668 2015-01-15 26.39 26.39 24.56 26.00 28476 2015-01-14 26.10 26.49 25.26 25.31 16292 2015-01-13 26.11 26.46 25.98 26.11 4868 2015-01-12 26.50 26.50 26.00 26.48 3620 2015-01-09 26.50 26.50 25.90 26.02 3532 2015-01-08 26.06 26.50 26.05 26.26 6064 2015-01-07 26.20 26.94 26.00 26.12 6000 2015-01-06 26.19 26.19 26.00 26.07 1705 2015-01-05 27.50 27.50 26.00 26.19 14335 2015-01-02 26.00 26.25 25.88 26.18 7076 2014-12-31 25.97 26.00 25.91 26.00 2284 2014-12-30 26.25 26.25 25.90 25.90 4233 2014-12-29 26.19 26.20 25.95 26.20 4926 2014-12-24 26.20 26.20 25.96 25.96 4312 2014-12-23 26.19 26.20 25.93 26.20 3798 2014-12-22 26.00 26.19 25.91 26.18 3799 2014-12-19 26.01 26.16 25.89 25.95 8065 2014-12-18 26.00 26.10 26.00 26.00 4571 2014-12-17 26.00 26.10 25.85 26.10 2278 2014-12-16 26.10 26.10 25.76 25.95 1770 2014-12-15 26.20 26.20 26.10 26.10 2025 2014-12-12 25.95 26.10 25.95 26.10 1949 2014-12-11 26.00 26.00 25.78 25.79 2726 2014-12-10 26.00 26.00 26.00 26.00 658 2014-12-09 25.80 26.00 25.72 26.00 1973 2014-12-08 26.15 26.15 25.70 25.72 9403 2014-12-05 26.20 26.20 26.15 26.15 1533 2014-12-04 26.20 26.20 26.13 26.13 2634 2014-12-03 26.20 26.20 26.10 26.20 2025 2014-12-02 26.12 26.20 26.12 26.20 1291 2014-12-01 26.20 26.20 26.10 26.20 4287 2014-11-28 26.30 26.30 26.12 26.30 2158 2014-11-27 26.30 26.30 26.16 26.17 2553 2014-11-26 26.20 26.30 26.16 26.30 4106 2014-11-25 26.20 26.30 26.19 26.20 4676 2014-11-24 26.20 26.30 26.20 26.30 2877 2014-11-21 26.20 26.20 26.11 26.20 1730 2014-11-20 26.40 26.50 26.40 26.50 2378 2014-11-19 26.11 26.35 26.11 26.35 1918 2014-11-18 26.25 26.25 26.11 26.14 2980 2014-11-17 26.35 26.35 26.11 26.25 1687 2014-11-14 26.35 26.40 26.35 26.40 3714 2014-11-13 26.35 26.36 26.15 26.36 4848 2014-11-12 26.16 26.35 26.16 26.35 1110 2014-11-11 26.45 26.45 26.16 26.16 213 2014-11-10 26.11 26.35 26.11 26.18 577 2014-11-07 26.15 26.25 26.06 26.07 3792 2014-11-06 26.20 26.20 26.19 26.19 270 2014-11-05 26.35 26.35 25.86 26.00 2651 2014-11-04 26.00 26.35 26.00 26.35 2499 2014-11-03 26.00 26.00 25.85 26.00 1893 2014-10-31 26.27 26.28 26.00 26.00 274 2014-10-30 26.39 26.74 25.40 26.28 5448 2014-10-29 25.95 26.39 25.95 26.39 2131 2014-10-28 25.96 25.96 25.16 25.96 1469 2014-10-27 25.75 25.98 25.06 25.96 2330 2014-10-24 25.02 25.75 25.02 25.75 2211 2014-10-22 25.01 25.20 24.93 24.93 1596 2014-10-21 25.20 25.20 24.90 24.90 743 2014-10-20 24.85 24.91 24.85 24.85 640 2014-10-17 24.69 25.20 24.69 25.20 1465 2014-10-16 25.01 25.01 24.50 24.50 4466 2014-10-15 25.40 25.40 25.19 25.19 1769 2014-10-14 25.35 25.56 25.30 25.40 2051 2014-10-13 25.70 25.74 25.36 25.36 4627 2014-10-10 25.72 25.72 25.51 25.51 1566 2014-10-09 25.60 25.72 25.60 25.72 510 2014-10-08 25.71 25.72 25.60 25.72 900 2014-10-07 25.71 25.72 25.65 25.72 1960 2014-10-06 25.70 25.75 25.70 25.71 4210 2014-10-03 25.43 25.75 25.40 25.70 3387 2014-10-02 25.36 25.69 25.36 25.37 3491 2014-10-01 25.55 25.55 25.32 25.50 2430 2014-09-30 25.57 25.58 25.37 25.58 2719 2014-09-29 25.31 25.58 25.31 25.58 1441 2014-09-26 25.27 25.61 25.27 25.29 964 2014-09-25 25.28 25.75 25.28 25.30 3024 2014-09-24 25.59 25.59 25.33 25.33 890 2014-09-23 25.26 25.59 25.26 25.59 1680 2014-09-22 25.31 25.68 25.25 25.68 2890 2014-09-19 25.61 25.75 25.28 25.28 3936 2014-09-18 25.71 25.71 25.60 25.62 948 2014-09-17 25.56 26.00 25.56 25.64 1419 2014-09-16 25.76 25.78 25.57 25.57 1540 2014-09-15 25.76 26.00 25.76 25.78 1663 2014-09-12 25.76 25.90 25.76 25.90 321 2014-09-11 25.88 25.90 25.75 25.76 3428 2014-09-10 25.89 25.89 25.55 25.88 1336 2014-09-09 25.70 25.88 25.70 25.88 330 2014-09-08 25.75 25.89 25.52 25.89 2141 2014-09-05 25.75 25.75 25.51 25.60 2596 2014-09-04 25.51 25.75 25.51 25.75 2889 2014-09-03 25.32 25.50 25.31 25.50 1804 2014-09-02 25.71 25.75 25.50 25.50 1530 2014-09-01 25.75 25.75 25.60 25.75 2360 2014-08-29 25.65 25.74 25.65 25.74 100 2014-08-28 25.25 26.80 25.25 25.26 4257 2014-08-27 24.99 25.25 24.89 25.25 6147 2014-08-26 25.00 25.00 24.83 24.95 1673 2014-08-25 24.99 25.00 24.80 25.00 8765 2014-08-22 24.82 24.99 24.54 24.80 5387 2014-08-21 24.80 24.80 24.40 24.40 224 2014-08-20 24.66 24.67 24.40 24.45 1840 2014-08-19 24.60 24.86 24.60 24.86 483 2014-08-18 24.50 24.85 24.50 24.60 902 2014-08-15 24.32 24.50 24.26 24.50 822 2014-08-14 24.35 24.35 24.35 24.35 200 2014-08-13 24.50 24.50 24.50 24.50 122 2014-08-12 24.08 24.40 24.08 24.40 988 2014-08-11 24.08 24.14 24.08 24.10 1459 2014-08-08 24.28 24.28 23.91 24.05 3203 2014-08-07 24.50 24.50 24.23 24.30 878 2014-08-06 24.31 24.50 24.21 24.50 3394 2014-08-05 24.31 24.50 24.27 24.50 1570 2014-08-04 24.50 24.50 24.30 24.35 1340 2014-08-01 24.50 24.60 24.25 24.28 1484 2014-07-31 24.59 24.60 24.28 24.50 2237 2014-07-30 24.47 24.60 24.25 24.58 1435 2014-07-29 24.60 24.86 24.45 24.45 1491 2014-07-28 24.50 24.51 24.42 24.51 642 2014-07-25 24.60 24.60 24.40 24.40 1624 2014-07-24 24.77 24.77 24.50 24.50 2515 2014-07-23 24.85 24.86 24.65 24.65 2591 2014-07-22 24.86 24.94 24.71 24.72 2211 2014-07-21 24.86 24.90 24.85 24.85 950 2014-07-18 24.86 24.87 24.85 24.85 1729 2014-07-17 24.85 25.00 24.85 24.86 2093 2014-07-16 25.00 25.00 24.85 24.87 1819 2014-07-15 24.90 25.00 24.71 24.71 1283 2014-07-14 24.70 24.85 24.70 24.85 981 2014-07-11 24.69 24.70 24.60 24.60 1012 2014-07-10 24.70 24.70 24.51 24.51 2133 2014-07-09 24.50 24.70 24.50 24.65 1015 2014-07-08 24.66 24.66 24.50 24.50 2437 2014-07-07 24.50 24.66 24.40 24.51 2368 2014-07-04 24.50 24.50 24.50 24.50 175 2014-07-03 24.66 24.69 24.25 24.60 1475 2014-07-02 24.45 24.65 24.22 24.22 1631 2014-07-01 24.46 24.46 24.45 24.45 546 2014-06-30 24.53 24.54 24.46 24.46 1570 2014-06-27 24.68 24.68 24.68 24.68 200 2014-06-26 24.49 24.50 24.47 24.47 273 2014-06-25 24.65 24.65 24.46 24.46 1150 2014-06-24 24.35 24.37 24.35 24.37 307 2014-06-23 24.70 24.85 24.35 24.85 1053 2014-06-20 24.70 24.70 24.70 24.70 490 2014-06-19 24.25 24.70 24.25 24.70 500 2014-06-18 24.70 24.79 24.32 24.79 1406 2014-06-17 24.50 24.70 24.50 24.70 454 2014-06-16 24.50 24.50 24.50 24.50 70 2014-06-13 24.77 24.77 24.50 24.50 1620 2014-06-12 24.05 24.77 24.05 24.77 910 2014-06-11 24.00 24.66 24.00 24.47 1470 2014-06-10 24.00 24.00 23.90 24.00 4301 2014-06-09 24.00 24.00 23.94 24.00 724 2014-06-06 23.90 23.99 23.90 23.99 285 2014-06-05 24.00 24.00 24.00 24.00 1142 2014-06-04 24.00 24.03 24.00 24.00 1795 2014-06-03 24.00 24.02 23.86 23.86 969 2014-06-02 24.00 24.47 23.90 24.00 1266 2014-05-30 24.00 24.00 24.00 24.00 150 2014-05-29 23.99 24.00 23.99 24.00 614 2014-05-28 23.80 24.00 23.80 23.86 20867 2014-05-27 24.00 24.03 23.80 23.80 1277 2014-05-26 24.00 24.00 23.93 23.93 563 2014-05-23 24.02 24.25 23.91 24.00 2209 2014-05-22 24.13 24.19 24.00 24.00 1090 2014-05-21 24.20 24.20 24.00 24.00 1056 2014-05-20 24.00 24.20 24.00 24.18 2566 2014-05-19 24.19 24.19 24.11 24.11 900 2014-05-16 24.10 24.17 23.80 24.00 1484 2014-05-15 24.34 24.34 24.10 24.20 6926 2014-05-14 24.62 24.62 24.16 24.16 8669 2014-05-13 24.86 24.89 24.60 24.70 907 2014-05-12 24.65 24.91 24.60 24.81 1452 2014-05-09 24.60 24.65 24.56 24.60 1027 2014-05-08 24.75 24.75 24.54 24.54 360 2014-05-07 24.53 24.98 24.53 24.98 1783 2014-05-06 24.78 24.78 24.78 24.78 40 2014-05-05 24.83 24.93 24.41 24.89 1588 2014-05-02 24.83 24.90 24.83 24.90 299 2014-04-30 24.66 24.94 24.50 24.81 2243 2014-04-29 24.94 24.94 24.50 24.50 100 2014-04-28 24.41 24.41 24.20 24.31 1772 2014-04-25 24.83 24.95 24.83 24.95 120 2014-04-24 24.13 24.87 24.13 24.85 4224 2014-04-23 24.30 24.30 24.12 24.13 845 2014-04-22 24.45 24.49 24.30 24.49 671 2014-04-17 24.50 24.50 24.10 24.44 783 2014-04-16 24.69 24.72 24.50 24.50 2161 2014-04-15 24.94 24.94 24.65 24.86 1038 2014-04-14 24.56 24.58 24.56 24.58 100 2014-04-11 24.60 24.60 24.55 24.55 838 2014-04-10 24.80 24.80 24.61 24.61 247 2014-04-09 24.80 24.98 24.80 24.80 1300 2014-04-08 24.80 24.97 24.80 24.80 632 2014-04-07 24.80 24.80 24.56 24.80 730 2014-04-04 24.94 24.94 24.53 24.53 1300 2014-04-03 24.90 24.96 24.51 24.79 1148 2014-04-02 24.89 24.98 24.50 24.98 944 2014-03-31 24.60 24.99 24.39 24.99 1703 2014-03-27 24.63 24.64 24.63 24.63 1052 2014-03-26 24.75 24.75 24.75 24.75 252 2014-03-25 24.74 24.75 24.74 24.75 258 2014-03-24 24.62 24.99 24.61 24.61 1338 2014-03-20 24.99 24.99 24.90 24.99 950 2014-03-19 24.60 24.60 24.60 24.60 360 2014-03-18 24.70 24.90 24.70 24.90 1473 2014-03-17 24.97 24.97 23.50 24.94 7683 2014-03-14 24.77 24.97 24.75 24.76 603 2014-03-13 24.77 25.00 24.77 24.77 4065 2014-03-12 24.81 24.97 24.75 24.96 1666 2014-03-10 25.00 25.00 24.80 24.81 1448 2014-03-07 24.92 25.00 24.92 24.92 530 2014-03-06 24.85 25.00 24.77 24.90 1099 2014-03-04 24.97 25.00 24.76 24.76 1226 2014-03-03 25.19 25.19 24.76 24.76 1537 2014-02-28 24.99 25.00 24.75 24.75 797 2014-02-27 25.00 25.20 24.75 24.75 2438 2014-02-26 24.65 25.10 24.65 24.90 760 2014-02-25 24.61 24.99 24.61 24.64 2801 2014-02-24 24.60 24.79 24.60 24.61 2289 2014-02-21 24.60 24.60 24.51 24.55 1275 2014-02-20 24.61 24.75 24.60 24.60 1486 2014-02-19 24.95 24.95 24.62 24.62 949 2014-02-18 24.95 24.99 24.95 24.99 1691 2014-02-17 24.95 24.95 24.95 24.95 196 2014-02-14 24.80 24.95 24.80 24.95 170 2014-02-13 25.00 25.00 24.81 24.81 840 2014-02-12 25.00 25.09 24.80 25.07 1728 2014-02-11 25.14 25.19 24.80 24.80 1078 2014-02-10 24.70 25.00 24.53 24.60 2538 2014-02-07 24.60 24.77 24.50 24.50 7214 2014-02-06 24.86 24.86 24.70 24.80 11492 2014-02-05 24.85 24.91 24.85 24.85 795 2014-02-04 24.90 24.90 24.88 24.88 795 2014-02-03 25.09 25.10 24.85 24.85 2485 2014-01-31 24.90 25.10 24.70 25.10 3124 2014-01-30 24.60 25.00 24.50 24.85 1512 2014-01-29 24.54 25.05 24.54 24.79 2918 2014-01-28 24.64 24.64 24.40 24.54 21347 2014-01-27 24.84 24.84 24.60 24.70 1448 2014-01-24 24.87 24.87 24.70 24.70 2942 2014-01-23 24.90 24.90 24.75 24.80 3070 2014-01-22 24.80 24.90 24.80 24.90 3510 2014-01-21 24.90 24.90 24.80 24.90 3458 2014-01-20 24.90 24.90 24.80 24.90 3121 2014-01-17 24.87 25.00 24.87 24.90 3394 2014-01-16 24.93 25.00 24.90 25.00 1034 2014-01-15 25.00 25.00 24.93 24.94 2055 2014-01-14 25.00 25.00 24.96 25.00 580 2014-01-13 25.14 25.14 24.99 24.99 1959 2014-01-10 25.00 25.19 25.00 25.00 3542 2014-01-09 24.95 25.17 24.95 25.01 1965 2014-01-08 25.00 25.12 25.00 25.08 2040 2014-01-07 25.00 25.00 24.97 24.97 1870 2014-01-06 25.13 25.25 25.00 25.00 3933 2014-01-03 25.01 25.19 25.00 25.19 3112 2014-01-02 25.30 25.32 24.95 24.95 3317 2013-12-31 25.00 25.00 24.95 24.95 520 2013-12-30 24.92 25.00 24.92 24.92 750 2013-12-27 25.00 25.00 24.90 24.92 3099 2013-12-24 25.03 25.03 25.00 25.00 649 2013-12-23 25.14 25.14 24.95 25.03 11354 2013-12-20 25.31 25.31 24.91 25.03 5789 2013-12-19 25.27 25.30 24.77 25.10 26854 2013-12-18 25.46 25.50 25.00 25.27 27219