Date Open High Low Close Adj Close

2014-01-02 54.830002 55.220001 54.189999 54.709999 54.709999

2014-01-03 55.02 55.650002 54.529999 54.560001 54.560001
2014-01-06 54.419998 57.259998 54.049999 57.200001 57.200001
2014-01-07 57.700001 58.549999 57.220001 57.919998 57.919998
2014-01-08 57.599998 58.41 57.23 58.23 58.23
2014-01-09 58.650002 58.959999 56.650002 57.220001 57.220001
2014-01-10 57.130001 58.299999 57.060001 57.939999 57.939999
2014-01-13 57.91 58.25 55.380001 55.91 55.91
2014-01-14 56.459999 57.779999 56.099998 57.740002 57.740002
2014-01-15 57.98 58.57 57.27 57.599998 57.599998
2014-01-16 57.259998 58.02 56.830002 57.189999 57.189999
2014-01-17 57.299999 57.82 56.07 56.299999 56.299999
2014-01-21 56.599998 58.580002 56.5 58.509998 58.509998
2014-01-22 58.849998 59.310001 57.099998 57.509998 57.509998
2014-01-23 56.369999 56.68 55.689999 56.630001 56.630001
2014-01-24 56.150002 56.419998 54.400002 54.450001 54.450001
2014-01-27 54.73 54.939999 51.849998 53.549999 53.549999
2014-01-28 54.02 55.279999 54 55.139999 55.139999
2014-01-29 54.610001 54.950001 53.189999 53.529999 53.529999
2014-01-30 62.119999 62.5 60.459999 61.080002 61.080002
2014-01-31 60.470001 63.369999 60.169998 62.57 62.57
2014-02-03 63.029999 63.77 60.700001 61.48 61.48
2014-02-04 62.049999 63.139999 61.82 62.75 62.75
2014-02-05 62.740002 63.16 61.27 62.189999 62.189999
2014-02-06 61.459999 62.779999 61.459999 62.16 62.16
2014-02-07 62.27 64.57 62.220001 64.32 64.32
2014-02-10 64.300003 64.489998 63.470001 63.549999 63.549999
2014-02-11 63.75 65 63.349998 64.849998 64.849998
2014-02-12 64.919998 65.059998 64.050003 64.449997 64.449997
2014-02-13 64.18 67.330002 64.050003 67.330002 67.330002
2014-02-14 67.5 67.580002 66.720001 67.089996 67.089996
2014-02-18 66.940002 67.540001 66.07 67.300003 67.300003
2014-02-19 67.050003 69.080002 67 68.059998 68.059998
2014-02-20 67.730003 70.110001 65.730003 69.629997 69.629997
2014-02-21 69.690002 69.959999 68.449997 68.589996 68.589996
2014-02-24 68.739998 71.440002 68.540001 70.779999 70.779999
2014-02-25 70.949997 71 69.449997 69.849998 69.849998
2014-02-26 70.190002 71.220001 68.849998 69.260002 69.260002
2014-02-27 69.339996 70.010002 68.870003 68.940002 68.940002
2014-02-28 69.470001 69.879997 67.379997 68.459999 68.459999
2014-03-03 66.959999 68.050003 66.510002 67.410004 67.410004
2014-03-04 68.660004 68.900002 67.620003 68.800003 68.800003
2014-03-05 69.690002 71.970001 69.620003 71.57 71.57
2014-03-06 71.879997 71.889999 70.25 70.839996 70.839996
2014-03-07 71.080002 71.18 69.470001 69.800003 69.800003
2014-03-10 70.769997 72.150002 70.510002 72.029999 72.029999
2014-03-11 72.5 72.589996 69.959999 70.099998 70.099998
2014-03-12 69.860001 71.349998 69 70.879997 70.879997
2014-03-13 71.290001 71.349998 68.150002 68.830002 68.830002
2014-03-14 68.489998 69.43 67.459999 67.720001 67.720001
2014-03-17 68.18 68.949997 66.620003 68.739998 68.739998
2014-03-18 68.760002 69.599998 68.300003 69.190002 69.190002
2014-03-19 69.169998 69.290001 67.470001 68.239998 68.239998
2014-03-20 68.010002 68.230003 66.82 66.970001 66.970001
2014-03-21 67.529999 67.919998 66.18 67.239998 67.239998
2014-03-24 67.190002 67.360001 63.360001 64.099998 64.099998
2014-03-25 64.889999 66.190002 63.779999 64.889999 64.889999
2014-03-26 64.739998 64.949997 60.369999 60.389999 60.389999
2014-03-27 60.509998 61.900002 57.98 60.970001 60.970001
2014-03-28 61.34 61.950001 59.34 60.009998 60.009998
2014-03-31 60.779999 61.52 59.869999 60.240002 60.240002
2014-04-01 60.459999 62.66 60.240002 62.619999 62.619999
2014-04-02 63.209999 63.91 62.209999 62.720001 62.720001
2014-04-03 62.549999 63.169998 59.130001 59.490002 59.490002
2014-04-04 59.939999 60.200001 56.32 56.75 56.75
2014-04-07 55.900002 58 55.439999 56.950001 56.950001
2014-04-08 57.68 58.709999 57.169998 58.189999 58.189999
2014-04-09 59.630001 62.459999 59.189999 62.41 62.41
2014-04-10 63.080002 63.18 58.68 59.16 59.16
2014-04-11 57.599998 60.310001 57.310001 58.529999 58.529999
2014-04-14 60.09 60.450001 57.779999 58.889999 58.889999
2014-04-15 59.290001 59.68 55.880001 59.09 59.09
2014-04-16 59.790001 60.189999 57.740002 59.720001 59.720001
2014-04-17 59.299999 60.580002 58.720001 58.939999 58.939999
2014-04-21 59.459999 61.240002 59.150002 61.240002 61.240002
2014-04-22 62.650002 63.439999 62.220001 63.029999 63.029999
2014-04-23 63.450001 63.48 61.259998 61.360001 61.360001
2014-04-24 63.599998 63.650002 59.77 60.869999 60.869999
2014-04-25 59.970001 60.009998 57.57 57.709999 57.709999
2014-04-28 58.049999 58.310001 54.66 56.139999 56.139999
2014-04-29 56.09 58.279999 55.84 58.150002 58.150002
2014-04-30 57.580002 59.849998 57.16 59.779999 59.779999
2014-05-01 60.43 62.279999 60.209999 61.150002 61.150002
2014-05-02 61.299999 61.889999 60.18 60.459999 60.459999
2014-05-05 59.669998 61.349998 59.18 61.220001 61.220001
2014-05-06 60.98 61.150002 58.490002 58.529999 58.529999
2014-05-07 58.77 59.299999 56.259998 57.389999 57.389999
2014-05-08 57.23 58.82 56.5 56.759998 56.759998
2014-05-09 56.849998 57.650002 56.380001 57.240002 57.240002
2014-05-12 57.98 59.900002 57.98 59.830002 59.830002
2014-05-13 59.66 60.889999 59.509998 59.830002 59.830002
2014-05-14 59.529999 60.450001 58.950001 59.23 59.23
2014-05-15 59.259998 59.380001 57.52 57.919998 57.919998
2014-05-16 58.310001 58.450001 57.310001 58.02 58.02
2014-05-19 57.889999 59.560001 57.57 59.209999 59.209999
2014-05-20 59.5 60.189999 58.18 58.560001 58.560001
2014-05-21 58.560001 60.5 58.25 60.490002 60.490002
2014-05-22 60.939999 61.48 60.400002 60.52 60.52
2014-05-23 60.41 61.450001 60.150002 61.349998 61.349998
2014-05-27 61.619999 63.509998 61.57 63.48 63.48
2014-05-28 63.389999 64.139999 62.619999 63.509998 63.509998
2014-05-29 63.84 64.300003 63.509998 63.830002 63.830002
2014-05-30 63.950001 64.169998 62.560001 63.299999 63.299999
2014-06-02 63.23 63.59 62.049999 63.080002 63.080002
2014-06-03 62.619999 63.419998 62.32 62.869999 62.869999
2014-06-04 62.450001 63.59 62.07 63.34 63.34
2014-06-05 63.66 64.360001 62.82 63.189999 63.189999
2014-06-06 63.369999 63.48 62.150002 62.5 62.5
2014-06-09 62.400002 63.34 61.790001 62.880001 62.880001
2014-06-10 63.529999 65.82 63.5 65.769997 65.769997
2014-06-11 65.32 65.800003 64.900002 65.779999 65.779999
2014-06-12 65.849998 66.470001 64.059998 64.290001 64.290001
2014-06-13 64.699997 64.970001 63.830002 64.5 64.5
2014-06-16 64.160004 64.879997 63.75 64.190002 64.190002
2014-06-17 64.099998 64.879997 63.93 64.400002 64.400002
2014-06-18 64.489998 65.75 64.050003 65.599998 65.599998
2014-06-19 65.459999 65.580002 64.209999 64.339996 64.339996
2014-06-20 64.459999 64.809998 63.349998 64.5 64.5
2014-06-23 64.32 65.660004 64.220001 65.370003 65.370003
2014-06-24 65.360001 67.169998 65.269997 65.720001 65.720001
2014-06-25 65.580002 67.480003 65.57 67.440002 67.440002
2014-06-26 68 68 66.900002 67.129997 67.129997
2014-06-27 67.309998 67.699997 66.839996 67.599998 67.599998
2014-06-30 67.459999 67.919998 67.129997 67.290001 67.290001
2014-07-01 67.580002 68.440002 67.389999 68.059998 68.059998
2014-07-02 68.040001 68.300003 65.790001 66.449997 66.449997
2014-07-03 66.860001 67 65.760002 66.290001 66.290001
2014-07-07 66.300003 66.57 65.120003 65.290001 65.290001
2014-07-08 65.059998 65.559998 62.209999 62.759998 62.759998
2014-07-09 63.41 65.120003 63.150002 64.970001 64.970001
2014-07-10 63.310001 65.339996 63.049999 64.870003 64.870003
2014-07-11 65.279999 66.589996 64.790001 66.339996 66.339996
2014-07-14 67.129997 68.169998 66.900002 67.900002 67.900002
2014-07-15 67.959999 68.089996 66.260002 67.169998 67.169998
2014-07-16 67.540001 67.940002 67.07 67.660004 67.660004
2014-07-17 67.029999 67.849998 66.040001 66.410004 66.410004
2014-07-18 66.800003 68.459999 66.160004 68.419998 68.419998
2014-07-21 68.809998 69.959999 68.5 69.400002 69.400002
2014-07-22 69.760002 69.769997 68.610001 69.269997 69.269997
2014-07-23 69.739998 71.330002 69.610001 71.290001 71.290001
2014-07-24 75.959999 76.739998 74.510002 74.980003 74.980003
2014-07-25 74.989998 75.669998 74.660004 75.190002 75.190002
2014-07-28 75.169998 75.5 73.849998 74.919998 74.919998
2014-07-29 74.720001 74.919998 73.419998 73.709999 73.709999
2014-07-30 74.209999 75.190002 74.129997 74.68 74.68
2014-07-31 74 74.169998 72.440002 72.650002 72.650002
2014-08-01 72.220001 73.220001 71.550003 72.360001 72.360001
2014-08-04 72.360001 73.879997 72.360001 73.510002 73.510002
2014-08-05 73.199997 73.589996 72.18 72.690002 72.690002
2014-08-06 72.019997 73.720001 71.790001 72.470001 72.470001
2014-08-07 73 74 72.699997 73.169998 73.169998
2014-08-08 73.400002 73.43 72.559998 73.059998 73.059998
2014-08-11 73.459999 73.910004 73.059998 73.440002 73.440002
2014-08-12 73.089996 73.330002 72.220001 72.830002 72.830002
2014-08-13 73.120003 74.25 73.050003 73.769997 73.769997
2014-08-14 73.970001 74.379997 73.690002 74.300003 74.300003
2014-08-15 74.32 74.650002 73 73.629997 73.629997
2014-08-18 74 74.720001 73.959999 74.589996 74.589996
2014-08-19 74.809998 75.580002 74.510002 75.290001 75.290001
2014-08-20 74.970001 75.18 74.620003 74.809998 74.809998
2014-08-21 74.919998 75.190002 74.410004 74.57 74.57
2014-08-22 74.339996 74.730003 73.57 74.57 74.57
2014-08-25 74.940002 75.279999 74.790001 75.019997 75.019997
2014-08-26 75 75.989998 74.730003 75.959999 75.959999
2014-08-27 75.269997 75.489998 74.459999 74.629997 74.629997
2014-08-28 74 74.43 73.730003 73.860001 73.860001
2014-08-29 74.300003 74.82 74.010002 74.82 74.82
2014-09-02 75.010002 76.699997 74.82 76.68 76.68
2014-09-03 77.139999 77.480003 75.599998 75.830002 75.830002
2014-09-04 75.889999 76.93 75.529999 75.949997 75.949997
2014-09-05 76.099998 77.379997 75.599998 77.260002 77.260002
2014-09-08 77.260002 78.169998 77.010002 77.889999 77.889999
2014-09-09 77.589996 78.169998 76.199997 76.669998 76.669998
2014-09-10 76.519997 77.949997 76.510002 77.43 77.43
2014-09-11 77.129997 78.360001 77.050003 77.919998 77.919998
2014-09-12 78.019997 78.300003 77.099998 77.480003 77.480003
2014-09-15 77.150002 77.25 73.43 74.580002 74.580002
2014-09-16 73.519997 76.230003 73.07 76.080002 76.080002
2014-09-17 75.959999 77.25 75.57 76.43 76.43
2014-09-18 76.769997 77.330002 76.519997 77 77
2014-09-19 77.400002 78.300003 76.440002 77.910004 77.910004
2014-09-22 77 77.529999 75.949997 76.800003 76.800003
2014-09-23 76.330002 78.629997 76.040001 78.290001 78.290001
2014-09-24 78.099998 78.620003 77.510002 78.540001 78.540001
2014-09-25 78.599998 78.940002 77.129997 77.220001 77.220001
2014-09-26 77.589996 78.839996 77.330002 78.790001 78.790001
2014-09-29 78.120003 79.199997 77.910004 79 79
2014-09-30 79.349998 79.709999 78.599998 79.040001 79.040001
2014-10-01 78.779999 78.82 75.900002 76.550003 76.550003
2014-10-02 76.57 77.480003 75.639999 77.080002 77.080002
2014-10-03 77.760002 78.059998 77.260002 77.440002 77.440002
2014-10-06 77.190002 77.889999 76.849998 77.559998 77.559998
2014-10-07 77.050003 77.949997 76.239998 76.290001 76.290001
2014-10-08 76.18 77.709999 75.099998 77.519997 77.519997
2014-10-09 77.279999 77.760002 75.849998 75.910004 75.910004
2014-10-10 75.589996 76.5 72.760002 72.910004 72.910004
2014-10-13 73.230003 74.779999 72.519997 72.989998 72.989998
2014-10-14 74 74.18 72.050003 73.589996 73.589996
2014-10-15 71.690002 73.800003 70.32 73.209999 73.209999
2014-10-16 70.790001 73.349998 70.580002 72.629997 72.629997
2014-10-17 74.230003 76 73.75 75.949997 75.949997
2014-10-20 75.599998 77.089996 75.379997 76.949997 76.949997
2014-10-21 77.559998 78.739998 77.150002 78.690002 78.690002
2014-10-22 78.82 79.849998 78.010002 78.370003 78.370003
2014-10-23 79.379997 80.629997 79.010002 80.040001 80.040001
2014-10-24 80.199997 80.82 79.32 80.669998 80.669998
2014-10-27 80.739998 80.800003 79.760002 80.279999 80.279999
2014-10-28 80.18 81.160004 79.57 80.769997 80.769997
2014-10-29 75.449997 76.879997 74.779999 75.860001 75.860001
2014-10-30 75.050003 75.349998 72.900002 74.110001 74.110001
2014-10-31 74.93 75.699997 74.449997 74.989998 74.989998
2014-11-03 75.470001 75.519997 73.699997 73.879997 73.879997
2014-11-04 74.230003 75.769997 73.650002 75.760002 75.760002
2014-11-05 76.510002 76.800003 74.419998 74.830002 74.830002
2014-11-06 74.889999 75.599998 74.309998 75.260002 75.260002
2014-11-07 75.389999 75.860001 75.019997 75.599998 75.599998
2014-11-10 75.360001 75.480003 74.610001 75 75
2014-11-11 74.949997 74.980003 74.029999 74.610001 74.610001
2014-11-12 74.279999 75.139999 73.540001 74.720001 74.720001
2014-11-13 74.739998 75.239998 73.639999 74.25 74.25
2014-11-14 74.269997 74.93 74.040001 74.879997 74.879997
2014-11-17 74.879997 75.660004 73.879997 74.239998 74.239998
2014-11-18 74.449997 74.800003 73.900002 74.339996 74.339996
2014-11-19 74.010002 74.540001 73.110001 73.330002 73.330002
2014-11-20 72.800003 73.989998 72.510002 73.599998 73.599998
2014-11-21 74.5 74.5 73.5 73.75 73.75
2014-11-24 73.540001 74.349998 73.349998 74.010002 74.010002
2014-11-25 74.209999 75.739998 74.129997 75.629997 75.629997
2014-11-26 75.529999 77.779999 75.510002 77.620003 77.620003
2014-11-28 77.669998 78.269997 77.230003 77.699997 77.699997
2014-12-01 77.260002 77.309998 74.800003 75.099998 75.099998
2014-12-02 75.330002 75.910004 75.040001 75.459999 75.459999
2014-12-03 75.379997 75.730003 74.400002 74.879997 74.879997
2014-12-04 74.830002 75.550003 74.660004 75.239998 75.239998
2014-12-05 75.800003 76.760002 75.360001 76.360001 76.360001
2014-12-08 76.18 77.25 75.400002 76.519997 76.519997
2014-12-09 75.199997 76.93 74.779999 76.839996 76.839996
2014-12-10 76.650002 77.550003 76.07 76.18 76.18
2014-12-11 76.519997 78.519997 76.480003 77.730003 77.730003
2014-12-12 77.160004 78.879997 77.019997 77.830002 77.830002
2014-12-15 78.459999 78.580002 76.559998 76.989998 76.989998
2014-12-16 76.190002 77.389999 74.589996 74.690002 74.690002
2014-12-17 75.010002 76.410004 74.900002 76.110001 76.110001
2014-12-18 76.889999 78.400002 76.510002 78.400002 78.400002
2014-12-19 78.75 80 78.330002 79.879997 79.879997
2014-12-22 80.080002 81.889999 80 81.449997 81.449997
2014-12-23 82.019997 82.169998 80.400002 80.610001 80.610001
2014-12-24 81.029999 81.43 80.75 80.769997 80.769997
2014-12-26 81.019997 81.279999 80.510002 80.779999 80.779999
2014-12-29 80.489998 80.959999 79.709999 80.019997 80.019997
2014-12-30 79.849998 80.589996 79.099998 79.220001 79.220001
2014-12-31 79.540001 79.800003 77.860001 78.019997 78.019997
2015-01-02 78.580002 78.93 77.699997 78.449997 78.449997
2015-01-05 77.980003 79.25 76.860001 77.190002 77.190002
2015-01-06 77.230003 77.589996 75.360001 76.150002 76.150002
2015-01-07 76.760002 77.360001 75.82 76.150002 76.150002
2015-01-08 76.739998 78.230003 76.080002 78.18 78.18
2015-01-09 78.199997 78.620003 77.199997 77.739998 77.739998
2015-01-12 77.839996 78 76.209999 76.720001 76.720001
2015-01-13 77.230003 78.080002 75.849998 76.449997 76.449997
2015-01-14 76.419998 77.199997 76.029999 76.279999 76.279999
2015-01-15 76.400002 76.57 73.540001 74.050003 74.050003
2015-01-16 74.040001 75.32 73.839996 75.18 75.18
2015-01-20 75.720001 76.309998 74.82 76.239998 76.239998
2015-01-21 76.160004 77.300003 75.849998 76.739998 76.739998
2015-01-22 77.169998 77.75 76.68 77.650002 77.650002
2015-01-23 77.650002 78.190002 77.040001 77.830002 77.830002
2015-01-26 77.980003 78.470001 77.290001 77.5 77.5
2015-01-27 76.709999 76.879997 75.629997 75.779999 75.779999
2015-01-28 76.900002 77.639999 76 76.239998 76.239998
2015-01-29 76.849998 78.019997 74.209999 78 78
2015-01-30 78 78.160004 75.75 75.910004 75.910004
2015-02-02 76.110001 76.139999 73.75 74.989998 74.989998
2015-02-03 75.190002 75.580002 73.860001 75.400002 75.400002
2015-02-04 75.089996 76.349998 75.010002 75.629997 75.629997
2015-02-05 75.709999 75.980003 75.209999 75.610001 75.610001
2015-02-06 75.68 75.699997 74.25 74.470001 74.470001
2015-02-09 74.050003 74.830002 73.449997 74.440002 74.440002
2015-02-10 74.849998 75.339996 74.5 75.190002 75.190002
2015-02-11 75.089996 76.75 75.029999 76.510002 76.510002
2015-02-12 76.860001 76.870003 75.889999 76.230003 76.230003
2015-02-13 76.459999 76.480003 75.5 75.739998 75.739998
2015-02-17 75.300003 76.910004 75.080002 75.599998 75.599998
2015-02-18 75.940002 76.900002 75.449997 76.709999 76.709999
2015-02-19 76.989998 79.839996 76.949997 79.419998 79.419998
2015-02-20 79.550003 80.339996 79.199997 79.900002 79.900002
2015-02-23 79.959999 80.190002 78.379997 78.839996 78.839996
2015-02-24 78.5 79.480003 78.099998 78.449997 78.449997
2015-02-25 78.5 80.199997 78.5 79.559998 79.559998
2015-02-26 79.879997 81.370003 79.720001 80.410004 80.410004
2015-02-27 80.68 81.230003 78.620003 78.970001 78.970001
2015-03-02 79 79.860001 78.519997 79.75 79.75
2015-03-03 79.610001 79.699997 78.519997 79.599998 79.599998
2015-03-04 79.300003 81.150002 78.849998 80.900002 80.900002
2015-03-05 81.230003 81.989998 81.050003 81.209999 81.209999
2015-03-06 80.900002 81.330002 79.830002 80.010002 80.010002
2015-03-09 79.68 79.910004 78.629997 79.440002 79.440002
2015-03-10 78.5 79.260002 77.550003 77.550003 77.550003
2015-03-11 77.800003 78.43 77.260002 77.57 77.57
2015-03-12 78.099998 79.050003 77.910004 78.93 78.93
2015-03-13 78.599998 79.379997 77.68 78.050003 78.050003
2015-03-16 77.959999 78.120003 77.360001 78.07 78.07
2015-03-17 78.360001 79.779999 78.339996 79.360001 79.360001
2015-03-18 79.25 81.239998 79.169998 80.910004 80.910004
2015-03-19 81.120003 83 81 82.75 82.75
2015-03-20 83.389999 84.599998 83.07 83.800003 83.800003
2015-03-23 83.919998 84.959999 83.300003 84.43 84.43
2015-03-24 84.709999 86.07 84.519997 85.309998 85.309998
2015-03-25 85.5 85.519997 82.919998 82.919998 82.919998
2015-03-26 82.720001 83.769997 82.139999 83.010002 83.010002
2015-03-27 83.379997 83.949997 82.879997 83.300003 83.300003
2015-03-30 83.809998 84.339996 82.410004 83.199997 83.199997
2015-03-31 82.900002 83.5 82.209999 82.220001 82.220001
2015-04-01 82.5 82.720001 80.870003 81.669998 81.669998
2015-04-02 82.25 82.559998 81.440002 81.559998 81.559998
2015-04-06 80.800003 82.809998 80.800003 82.440002 82.440002
2015-04-07 82.650002 83.419998 82.220001 82.32 82.32
2015-04-08 82.629997 83.099998 81.839996 82.279999 82.279999
2015-04-09 82.5 82.800003 81.709999 82.169998 82.169998
2015-04-10 82.209999 82.610001 81.910004 82.040001 82.040001
2015-04-13 81.93 83.940002 81.919998 83.010002 83.010002
2015-04-14 83.169998 83.690002 82.440002 83.519997 83.519997
2015-04-15 83.550003 83.660004 82.269997 82.709999 82.709999
2015-04-16 82.470001 83.07 82.150002 82.309998 82.309998
2015-04-17 81.480003 82.110001 80.370003 80.779999 80.779999
2015-04-20 81.540001 83.150002 81.239998 83.089996 83.089996
2015-04-21 84 84.489998 83.540001 83.620003 83.620003
2015-04-22 84.32 84.739998 83.650002 84.629997 84.629997
2015-04-23 84.099998 85.589996 82.410004 82.410004 82.410004
2015-04-24 82.769997 82.940002 81.480003 81.529999 81.529999
2015-04-27 81.870003 82.93 81.629997 81.910004 81.910004
2015-04-28 81.830002 81.900002 80.230003 80.68 80.68
2015-04-29 80.010002 81.389999 79.519997 80.470001 80.470001
2015-04-30 80.010002 80.959999 78.32 78.769997 78.769997
2015-05-01 79.239998 79.760002 78.110001 78.989998 78.989998
2015-05-04 79.330002 79.690002 78.629997 78.809998 78.809998
2015-05-05 78.550003 78.800003 77.220001 77.559998 77.559998
2015-05-06 77.970001 78.809998 77.050003 78.099998 78.099998
2015-05-07 78 78.940002 77.559998 78.43 78.43
2015-05-08 79.099998 79.230003 78.029999 78.510002 78.510002
2015-05-11 78.480003 79.029999 77.93 78.010002 78.010002
2015-05-12 77.870003 77.889999 76.790001 77.459999 77.459999
2015-05-13 77.720001 78.529999 77.650002 78.440002 78.440002
2015-05-14 78.940002 81.849998 78.669998 81.370003 81.370003
2015-05-15 81.410004 81.519997 80.18 80.419998 80.419998
2015-05-18 80.330002 81.379997 80.230003 80.879997 80.879997
2015-05-19 81.25 81.690002 80.550003 80.629997 80.629997
2015-05-20 80.470001 81.099998 79.459999 80.550003 80.550003
2015-05-21 80.190002 80.919998 80.080002 80.480003 80.480003
2015-05-22 80.349998 81.309998 80.25 80.540001 80.540001
2015-05-26 80.43 80.599998 79.080002 79.330002 79.330002
2015-05-27 79.599998 80.660004 79.43 80.550003 80.550003
2015-05-28 80.25 81.07 80 80.150002 80.150002
2015-05-29 79.949997 80.07 78.879997 79.190002 79.190002
2015-06-01 79.300003 80.379997 78.660004 80.290001 80.290001
2015-06-02 79.760002 81.349998 79.559998 80.440002 80.440002
2015-06-03 81.349998 82.529999 81.25 82.440002 82.440002
2015-06-04 82.139999 82.949997 81.510002 82.050003 82.050003
2015-06-05 81.870003 82.459999 81.510002 82.139999 82.139999
2015-06-08 81.82 82 80.129997 80.669998 80.669998
2015-06-09 80.599998 81.190002 79.32 80.669998 80.669998
2015-06-10 80.830002 82.599998 80.809998 82.160004 82.160004
2015-06-11 82.309998 82.900002 81.360001 81.830002 81.830002
2015-06-12 81.370003 82.089996 81.199997 81.529999 81.529999
2015-06-15 80.550003 80.93 80.07 80.709999 80.709999
2015-06-16 80.82 81.510002 80.449997 81.059998 81.059998
2015-06-17 81.760002 82.220001 81.339996 81.790001 81.790001
2015-06-18 81.639999 83.190002 81.57 82.910004 82.910004
2015-06-19 82.830002 82.980003 82.120003 82.510002 82.510002
2015-06-22 83.410004 84.970001 83.309998 84.739998 84.739998
2015-06-23 84.959999 87.970001 84.760002 87.879997 87.879997
2015-06-24 87.660004 89.25 87.449997 88.860001 88.860001
2015-06-25 89.260002 89.400002 87.839996 87.980003 87.980003
2015-06-26 88.120003 88.339996 86.830002 88.010002 88.010002
2015-06-29 86.610001 87.5 85.730003 85.800003 85.800003
2015-06-30 86.599998 86.699997 85.57 85.769997 85.769997
2015-07-01 86.769997 87.949997 86.489998 86.910004 86.910004
2015-07-02 87.400002 87.440002 86.339996 87.290001 87.290001
2015-07-06 86.489998 88.190002 86.389999 87.550003 87.550003
2015-07-07 87.800003 87.849998 85.230003 87.220001 87.220001
2015-07-08 86.290001 86.75 85.449997 85.650002 85.650002
2015-07-09 86.730003 87.599998 85.650002 85.879997 85.879997
2015-07-10 87.349998 88.220001 86.769997 87.949997 87.949997
2015-07-13 88.660004 90.220001 88.419998 90.099998 90.099998
2015-07-14 90.459999 90.800003 89.650002 89.68 89.68
2015-07-15 90 90.989998 89.419998 89.760002 89.760002
2015-07-16 90.279999 90.860001 89.769997 90.849998 90.849998
2015-07-17 92.550003 95.389999 92.540001 94.970001 94.970001
2015-07-20 95.849998 98.599998 95.360001 97.910004 97.910004
2015-07-21 98.949997 99.239998 97.139999 98.389999 98.389999
2015-07-22 96.739998 97.580002 95.919998 97.040001 97.040001
2015-07-23 96.959999 97.449997 94.809998 95.440002 95.440002
2015-07-24 97.349998 97.760002 95.879997 96.949997 96.949997
2015-07-27 96.580002 96.610001 93.830002 94.169998 94.169998
2015-07-28 94.839996 95.559998 93.309998 95.290001 95.290001
2015-07-29 96.32 97.279999 94.739998 96.989998 96.989998
2015-07-30 94.910004 95.809998 91.800003 95.209999 95.209999
2015-07-31 94.949997 96.330002 93.949997 94.010002 94.010002
2015-08-03 93.529999 95.080002 92.800003 94.139999 94.139999
2015-08-04 93.790001 94.730003 93.330002 94.059998 94.059998
2015-08-05 95.25 97.089996 95.18 96.440002 96.440002
2015-08-06 97.18 98.739998 94.419998 95.120003 95.120003
2015-08-07 95.379997 95.400002 93.610001 94.300003 94.300003
2015-08-10 95.68 95.900002 93.629997 94.150002 94.150002
2015-08-11 93.730003 94.760002 92.900002 93.620003 93.620003
2015-08-12 92.699997 94.440002 91.190002 94.190002 94.190002
2015-08-13 94.050003 94.730003 93.349998 93.43 93.43
2015-08-14 93.540001 94.720001 93.209999 94.419998 94.419998
2015-08-17 94.419998 94.459999 93.389999 93.93 93.93
2015-08-18 94.080002 95.849998 94.040001 95.169998 95.169998
2015-08-19 94.629997 96.099998 94.160004 95.309998 95.309998
2015-08-20 93.540001 94.769997 90.459999 90.559998 90.559998
2015-08-21 87.519997 89.18 85.610001 86.059998 86.059998
2015-08-24 77.029999 82.089996 72 82.089996 82.089996
2015-08-25 86.949997 87.669998 83 83 83
2015-08-26 85.949997 87.459999 83.260002 87.190002 87.190002
2015-08-27 89.099998 90.059998 87.190002 89.730003 89.730003
2015-08-28 89.879997 91.480003 89.790001 91.010002 91.010002
2015-08-31 90.599998 91.050003 88.889999 89.43 89.43
2015-09-01 86.849998 89.389999 86.5 87.230003 87.230003
2015-09-02 88.809998 89.889999 87.629997 89.889999 89.889999
2015-09-03 89.760002 89.82 87.730003 88.150002 88.150002
2015-09-04 87.199997 88.389999 86.699997 88.260002 88.260002
2015-09-08 89.690002 90.239998 88.830002 89.529999 89.529999
2015-09-09 90.779999 91.980003 90.169998 90.440002 90.440002
2015-09-10 90.07 92.059998 89.629997 91.980003 91.980003
2015-09-11 91.68 92.080002 91.129997 92.050003 92.050003
2015-09-14 92.309998 92.620003 91.599998 92.309998 92.309998
2015-09-15 92.370003 93.25 91.790001 92.900002 92.900002
2015-09-16 92.900002 93.599998 92.629997 93.449997 93.449997
2015-09-17 93.370003 95.510002 92.900002 94.339996 94.339996
2015-09-18 93.199997 95.190002 93.050003 94.400002 94.400002
2015-09-21 94.620003 96.489998 94.519997 95.550003 95.550003
2015-09-22 93.769997 94.68 91.919998 92.959999 92.959999
2015-09-23 93.400002 94.32 92.800003 93.970001 93.970001
2015-09-24 93.059998 94.769997 92.239998 94.410004 94.410004
2015-09-25 95.790001 95.849998 92.059998 92.769997 92.769997
2015-09-28 92.080002 92.290001 88.18 89.209999 89.209999
2015-09-29 89.099998 90.059998 85.720001 86.669998 86.669998
2015-09-30 88.440002 90.019997 88.010002 89.900002 89.900002
2015-10-01 90.050003 90.949997 88.360001 90.949997 90.949997
2015-10-02 88.900002 92.199997 88.370003 92.07 92.07
2015-10-05 92.940002 94.269997 92.660004 94.010002 94.010002
2015-10-06 94.080002 94.169998 92.339996 92.800003 92.800003
2015-10-07 93.110001 93.660004 91.370003 92.400002 92.400002
2015-10-08 91.889999 93.220001 90.470001 92.470001 92.470001
2015-10-09 92.900002 93.739998 92.239998 93.239998 93.239998
2015-10-12 93.32 94.599998 92.669998 94.260002 94.260002
2015-10-13 93.660004 95.370003 93.550003 94.120003 94.120003
2015-10-14 94.080002 95.199997 93.610001 94.07 94.07
2015-10-15 94.989998 96.300003 94.900002 95.959999 95.959999
2015-10-16 96.18 97.589996 95.349998 97.540001 97.540001
2015-10-19 97.18 98.57 96.919998 98.470001 98.470001
2015-10-20 98.730003 99.589996 96.559998 97 97
2015-10-21 97.370003 98.18 96.470001 97.110001 97.110001
2015-10-22 97.790001 99.730003 97.550003 99.669998 99.669998
2015-10-23 101.910004 102.849998 100.160004 102.190002 102.190002
2015-10-26 102.199997 103.809998 101.550003 103.769997 103.769997
2015-10-27 102.940002 104.099998 102.400002 103.699997 103.699997
2015-10-28 103.900002 104.480003 102.919998 104.199997 104.199997
2015-10-29 103.959999 105.120003 103.519997 104.879997 104.879997
2015-10-30 104.510002 104.720001 101.650002 101.970001 101.970001
2015-11-02 101.720001 103.470001 101.18 103.309998 103.309998
2015-11-03 103.220001 103.650002 102.400002 102.580002 102.580002
2015-11-04 103.190002 104.139999 102.480003 103.940002 103.940002
2015-11-05 108.800003 110.650002 107.949997 108.760002 108.760002
2015-11-06 108.040001 108.739998 105.910004 107.099998 107.099998
2015-11-09 107 108.25 105.860001 106.489998 106.489998
2015-11-10 105.959999 108.150002 105.239998 107.910004 107.910004
2015-11-11 108.269997 109.870003 107.110001 109.010002 109.010002
2015-11-12 108.480003 109.389999 108 108.019997 108.019997
2015-11-13 107.709999 108.25 103.830002 103.949997 103.949997
2015-11-16 103.32 104.169998 100.470001 104.040001 104.040001
2015-11-17 104.620003 106.199997 104.139999 105.129997 105.129997
2015-11-18 105.800003 107.879997 105.389999 107.769997 107.769997
2015-11-19 107.360001 107.730003 105.949997 106.260002 106.260002
2015-11-20 106.839996 107.870003 106.620003 107.32 107.32
2015-11-23 107.190002 107.470001 106.080002 106.949997 106.949997
2015-11-24 106 106.489998 104.389999 105.739998 105.739998
2015-11-25 106.330002 106.599998 105.099998 105.410004 105.410004
2015-11-27 105.779999 105.959999 104.860001 105.449997 105.449997
2015-11-30 105.839996 106.099998 103.75 104.239998 104.239998
2015-12-01 104.830002 107.150002 104.5 107.120003 107.120003
2015-12-02 107 107.919998 105.790001 106.07 106.07
2015-12-03 106.269997 106.849998 103.349998 104.379997 104.379997
2015-12-04 104.809998 107.730003 104.110001 106.18 106.18
2015-12-07 106.480003 106.830002 104.660004 105.610001 105.610001
2015-12-08 104 106.910004 103.949997 106.489998 106.489998
2015-12-09 106.18 106.440002 103.550003 104.599998 104.599998
2015-12-10 105.050003 106.400002 104.410004 105.419998 105.419998
2015-12-11 104.150002 104.339996 101.910004 102.120003 102.120003
2015-12-14 102.290001 104.739998 101.459999 104.660004 104.660004
2015-12-15 105.300003 105.800003 104.279999 104.550003 104.550003
2015-12-16 105.370003 107.089996 104.190002 106.790001 106.790001
2015-12-17 107.489998 107.75 106.129997 106.220001 106.220001
2015-12-18 106.080002 106.589996 103.970001 104.040001 104.040001
2015-12-21 104.910004 105.150002 103.599998 104.769997 104.769997
2015-12-22 105.220001 105.660004 104.809998 105.510002 105.510002
2015-12-23 105.889999 106.110001 103.860001 104.629997 104.629997
2015-12-24 104.739998 105.32 104.5 105.019997 105.019997
2015-12-28 105.019997 105.980003 104.529999 105.93 105.93
2015-12-29 106.419998 107.739998 106.25 107.260002 107.260002
2015-12-30 107 107.25 106.059998 106.220001 106.220001
2015-12-31 106 106.169998 104.620003 104.660004 104.660004
2016-01-04 101.949997 102.239998 99.75 102.220001 102.220001
2016-01-05 102.889999 103.709999 101.669998 102.730003 102.730003
2016-01-06 101.129997 103.769997 100.900002 102.970001 102.970001
2016-01-07 100.5 101.43 97.300003 97.919998 97.919998
2016-01-08 99.879997 100.5 97.029999 97.330002 97.330002
2016-01-11 97.910004 98.599998 95.389999 97.510002 97.510002
2016-01-12 99 99.959999 97.550003 99.370003 99.370003
2016-01-13 100.580002 100.580002 95.209999 95.440002 95.440002
2016-01-14 95.849998 98.870003 92.449997 98.370003 98.370003
2016-01-15 93.980003 96.379997 93.540001 94.970001 94.970001
2016-01-19 96.529999 97.419998 93.919998 95.260002 95.260002
2016-01-20 92.830002 95 89.370003 94.349998 94.349998
2016-01-21 94.910004 95.989998 92.620003 94.160004 94.160004
2016-01-22 96.410004 98.07 95.489998 97.940002 97.940002
2016-01-25 98.720001 99.480003 96.93 97.010002 97.010002
2016-01-26 97.760002 97.879997 95.660004 97.339996 97.339996
2016-01-27 97.790001 97.849998 94.230003 94.449997 94.449997
2016-01-28 107.199997 110.339996 104.809998 109.110001 109.110001
2016-01-29 108.989998 112.839996 108.839996 112.209999 112.209999
2016-02-01 112.269997 115.720001 112.010002 115.089996 115.089996
2016-02-02 114.800003 117.589996 113.199997 114.610001 114.610001
2016-02-03 115.269997 115.339996 109.75 112.690002 112.690002
2016-02-04 111.800003 111.940002 109.25 110.489998 110.489998
2016-02-05 109.510002 109.580002 103.18 104.07 104.07
2016-02-08 100.410004 102.68 97.459999 99.75 99.75
2016-02-09 97.139999 102.400002 96.82 99.540001 99.540001
2016-02-10 101.550003 103.25 100.239998 101 101
2016-02-11 99.599998 105.110001 98.879997 101.910004 101.910004
2016-02-12 103.739998 104.239998 101.089996 102.010002 102.010002
2016-02-16 103.800003 103.93 100.239998 101.610001 101.610001
2016-02-17 102.019997 105.720001 100.400002 105.199997 105.199997
2016-02-18 105.800003 106 103.029999 103.470001 103.470001
2016-02-19 102.550003 105.019997 102.059998 104.57 104.57
2016-02-22 105.489998 108.25 105.339996 107.160004 107.160004
2016-02-23 106.849998 107.470001 105.120003 105.459999 105.459999
2016-02-24 104.209999 106.949997 102.739998 106.879997 106.879997
2016-02-25 107.110001 108.07 105.610001 108.07 108.07
2016-02-26 108.699997 109.449997 107.160004 107.919998 107.919998
2016-02-29 107.599998 108.910004 106.75 106.919998 106.919998
2016-03-01 107.830002 109.82 107.599998 109.82 109.82
2016-03-02 109.68 110.550003 108.769997 109.949997 109.949997
2016-03-03 110.25 110.300003 108.540001 109.580002 109.580002
2016-03-04 110.050003 110.050003 107.93 108.389999 108.389999
2016-03-07 108.07 108.07 104.720001 105.730003 105.730003
2016-03-08 104.779999 107.370003 104.400002 105.93 105.93
2016-03-09 106.699997 107.510002 105.489998 107.510002 107.510002
2016-03-10 107.910004 108.660004 105.769997 107.32 107.32
2016-03-11 108.480003 109.419998 107.919998 109.410004 109.410004
2016-03-14 109.279999 110.330002 108.769997 109.889999 109.889999
2016-03-15 109.110001 110.830002 108.839996 110.669998 110.669998
2016-03-16 110.489998 112.5 110.099998 112.18 112.18
2016-03-17 112.150002 112.690002 110.730003 111.019997 111.019997
2016-03-18 111.559998 112.419998 110.269997 111.449997 111.449997
2016-03-21 111.660004 112.370003 111.029999 111.849998 111.849998
2016-03-22 111.360001 112.879997 111.169998 112.25 112.25
2016-03-23 112.010002 113.190002 112 112.540001 112.540001
2016-03-24 112.129997 113.089996 111.68 113.050003 113.050003
2016-03-28 113.32 114.589996 112.949997 113.690002 113.690002
2016-03-29 113.830002 116.32 113.639999 116.139999 116.139999
2016-03-30 116.730003 116.989998 114.360001 114.699997 114.699997
2016-03-31 114.699997 115.010002 113.769997 114.099998 114.099998
2016-04-01 113.75 116.169998 113.349998 116.059998 116.059998
2016-04-04 114.07 114.550003 111.610001 112.550003 112.550003
2016-04-05 112.110001 113.32 111.900002 112.220001 112.220001
2016-04-06 112.470001 113.809998 112.419998 113.709999 113.709999
2016-04-07 113.790001 114.889999 113.07 113.639999 113.639999
2016-04-08 114.25 114.330002 109.900002 110.629997 110.629997
2016-04-11 110.699997 110.910004 108.769997 108.989998 108.989998
2016-04-12 109.339996 111.160004 108.989998 110.610001 110.610001
2016-04-13 112.230003 112.650002 106.519997 110.510002 110.510002
2016-04-14 110.620003 112.040001 110.260002 110.839996 110.839996
2016-04-15 110.790001 110.970001 109.199997 109.639999 109.639999
2016-04-18 109.739998 110.809998 109.199997 110.449997 110.449997
2016-04-19 111.099998 112.449997 109.160004 112.290001 112.290001
2016-04-20 112.43 113.269997 111.559998 112.419998 112.419998
2016-04-21 112.550003 114.040001 112.309998 113.440002 113.440002
2016-04-22 111.209999 111.75 109.010002 110.559998 110.559998
2016-04-25 109.870003 110.669998 109.07 110.099998 110.099998
2016-04-26 110.489998 110.5 108.150002 108.760002 108.760002
2016-04-27 107.940002 108.940002 106.309998 108.889999 108.889999
2016-04-28 119.580002 120.790001 116.230003 116.730003 116.730003
2016-04-29 116.82 117.839996 115.839996 117.580002 117.580002
2016-05-02 117.830002 118.730003 116.57 118.57 118.57
2016-05-03 117.519997 118.160004 117.019997 117.43 117.43
2016-05-04 116.610001 118.300003 116.57 118.059998 118.059998
2016-05-05 118.040001 118.980003 117.25 117.809998 117.809998
2016-05-06 117.160004 119.639999 117.110001 119.489998 119.489998
2016-05-09 119.540001 120.279999 118.900002 119.239998 119.239998
2016-05-10 119.620003 120.5 119 120.5 120.5
2016-05-11 120.410004 121.080002 119.419998 119.519997 119.519997
2016-05-12 119.980003 120.839996 118.900002 120.279999 120.279999
2016-05-13 120.379997 120.639999 119.68 119.809998 119.809998
2016-05-16 119.379997 119.610001 117.349998 118.669998 118.669998
2016-05-17 118.82 119.010002 117.199997 117.349998 117.349998
2016-05-18 116.800003 118.269997 116.730003 117.650002 117.650002
2016-05-19 117.050003 117.489998 115.879997 116.809998 116.809998
2016-05-20 116.959999 117.989998 116.949997 117.349998 117.349998
2016-05-23 117.419998 117.599998 115.940002 115.970001 115.970001
2016-05-24 116.239998 117.730003 116.120003 117.699997 117.699997
2016-05-25 118.129997 118.669998 117.379997 117.889999 117.889999
2016-05-26 118.239998 119.760002 117.919998 119.470001 119.470001
2016-05-27 119.559998 119.849998 119.010002 119.379997 119.379997
2016-05-31 119.459999 120.099998 118.120003 118.809998 118.809998
2016-06-01 118.5 119.080002 117.82 118.779999 118.779999
2016-06-02 118.690002 119.440002 118.220001 118.93 118.93
2016-06-03 118.980003 118.980003 117.860001 118.470001 118.470001
2016-06-06 118.620003 119.43 118.360001 118.790001 118.790001
2016-06-07 119.239998 119.300003 117.669998 117.760002 117.760002
2016-06-08 117.760002 118.599998 117.269997 118.389999 118.389999
2016-06-09 118.129997 118.68 117.709999 118.559998 118.559998
2016-06-10 117.540001 118.110001 116.260002 116.620003 116.620003
2016-06-13 115 115.480003 113.309998 113.949997 113.949997
2016-06-14 114.07 114.949997 113.580002 114.940002 114.940002
2016-06-15 115.300003 115.440002 114.07 114.599998 114.599998
2016-06-16 113.870003 114.5 112.940002 114.389999 114.389999
2016-06-17 114.419998 114.43 112.559998 113.019997 113.019997
2016-06-20 113.769997 114.720001 112.75 113.370003 113.370003
2016-06-21 114.120003 115.209999 113.970001 114.379997 114.379997
2016-06-22 114.650002 114.739998 113.610001 113.910004 113.910004
2016-06-23 114.370003 115.089996 113.540001 115.080002 115.080002
2016-06-24 111.010002 113.68 111 112.080002 112.080002
2016-06-27 111.57 111.57 108.230003 108.970001 108.970001
2016-06-28 110.629997 112.75 110.550003 112.699997 112.699997
2016-06-29 113.370003 114.25 113.040001 114.160004 114.160004
2016-06-30 114.669998 115.18 113.669998 114.279999 114.279999
2016-07-01 114.199997 115.129997 113.809998 114.190002 114.190002
2016-07-05 113.940002 114.199997 112.970001 114.199997 114.199997
2016-07-06 113.360001 116.790001 112.970001 116.699997 116.699997
2016-07-07 116.629997 116.970001 115.360001 115.849998 115.849998
2016-07-08 116.43 117.5 115.849998 117.239998 117.239998
2016-07-11 117.709999 118.699997 117.5 117.870003 117.870003
2016-07-12 118.629997 118.720001 117.57 117.93 117.93
2016-07-13 118.389999 118.400002 116.68 116.779999 116.779999
2016-07-14 117.5 117.639999 116.699997 117.290001 117.290001
2016-07-15 117.739998 118.279999 116.580002 116.860001 116.860001
2016-07-18 117.32 119.610001 116.889999 119.370003 119.370003
2016-07-19 118.989998 120.849998 118.660004 120.610001 120.610001
2016-07-20 121.25 122.199997 120.559998 121.919998 121.919998
2016-07-21 121.919998 122.099998 120.25 120.610001 120.610001
2016-07-22 119.900002 121.010002 119.309998 121 121
2016-07-25 121.389999 121.849998 117.779999 121.629997 121.629997
2016-07-26 122 122.07 120.75 121.220001 121.220001
2016-07-27 122.419998 125 121.510002 123.339996 123.339996
2016-07-28 127.519997 128.330002 123.629997 125 125
2016-07-29 124.650002 125.839996 123.709999 123.940002 123.940002
2016-08-01 123.849998 124.580002 122.860001 124.309998 124.309998
2016-08-02 124.059998 124.800003 122.07 123.089996 123.089996
2016-08-03 123.089996 123.919998 122.309998 122.510002 122.510002
2016-08-04 122.940002 124.790001 122.510002 124.360001 124.360001
2016-08-05 124.980003 125.839996 124.620003 125.150002 125.150002
2016-08-08 125.25 125.449997 124.550003 125.260002 125.260002
2016-08-09 125.339996 126.089996 124.529999 125.059998 125.059998
2016-08-10 125.07 125.480003 124.540001 124.879997 124.879997
2016-08-11 125.199997 125.379997 124.75 124.900002 124.900002
2016-08-12 124.699997 125 124.18 124.879997 124.879997
2016-08-15 124.910004 124.919998 123.699997 123.900002 123.900002
2016-08-16 123.5 123.919998 122.779999 123.300003 123.300003
2016-08-17 123.660004 124.379997 122.849998 124.370003 124.370003
2016-08-18 124.010002 124.260002 123.639999 123.910004 123.910004
2016-08-19 123.599998 124.160004 123.279999 123.559998 123.559998
2016-08-22 123.330002 124.830002 123.110001 124.150002 124.150002
2016-08-23 124.510002 125.089996 124.25 124.370003 124.370003
2016-08-24 124.470001 124.690002 123.089996 123.480003 123.480003
2016-08-25 123.120003 124.370003 123.099998 123.889999 123.889999
2016-08-26 124.050003 125.190002 123.910004 124.959999 124.959999
2016-08-29 124.349998 126.730003 124.349998 126.540001 126.540001
2016-08-30 126.599998 126.599998 125.150002 125.839996 125.839996
2016-08-31 125.599998 126.220001 125.099998 126.120003 126.120003
2016-09-01 126.379997 126.629997 125.599998 126.169998 126.169998
2016-09-02 126.849998 126.860001 126 126.510002 126.510002
2016-09-06 126.669998 129.940002 126.470001 129.729996 129.729996
2016-09-07 130.039993 131.979996 129.949997 131.050003 131.050003
2016-09-08 130.919998 131.080002 129.809998 130.270004 130.270004
2016-09-09 129.710007 129.949997 127.099998 127.099998 127.099998
2016-09-12 125.959999 128.759995 125.75 128.690002 128.690002
2016-09-13 128.029999 128.350006 126.660004 127.209999 127.209999
2016-09-14 126.889999 128.800003 126.889999 127.769997 127.769997
2016-09-15 127.980003 129.100006 127.669998 128.350006 128.350006
2016-09-16 128.199997 129.179993 128.199997 129.070007 129.070007
2016-09-19 129.910004 129.940002 128.259995 128.649994 128.649994
2016-09-20 128.649994 129.169998 128.029999 128.639999 128.639999
2016-09-21 129.130005 130.009995 128.389999 129.940002 129.940002
2016-09-22 130.5 130.729996 129.559998 130.080002 130.080002
2016-09-23 127.559998 128.600006 127.300003 127.959999 127.959999
2016-09-26 127.370003 128.160004 126.800003 127.309998 127.309998
2016-09-27 127.610001 129.009995 127.43 128.690002 128.690002
2016-09-28 129.210007 129.470001 128.399994 129.229996 129.229996
2016-09-29 129.179993 129.289993 127.550003 128.089996 128.089996
2016-09-30 128.029999 128.589996 127.449997 128.270004 128.270004
2016-10-03 128.380005 129.089996 127.800003 128.770004 128.770004
2016-10-04 129.169998 129.279999 127.550003 128.190002 128.190002
2016-10-05 128.25 128.800003 127.830002 128.470001 128.470001
2016-10-06 128.429993 129.059998 128.080002 128.740005 128.740005
2016-10-07 129.039993 129.25 128.330002 128.990005 128.990005
2016-10-10 129.679993 130.699997 129.199997 130.240005 130.240005
2016-10-11 130.229996 130.639999 128.229996 128.880005 128.880005
2016-10-12 129.009995 129.660004 128.460007 129.050003 129.050003
2016-10-13 128.210007 128.25 126.75 127.82 127.82
2016-10-14 128.490005 128.949997 127.580002 127.879997 127.879997
2016-10-17 128.199997 128.470001 127.32 127.540001 127.540001
2016-10-18 128.679993 129.389999 128.009995 128.570007 128.570007
2016-10-19 128.740005 130.470001 128.600006 130.110001 130.110001
2016-10-20 130.070007 130.660004 129.5 130 130
2016-10-21 129.779999 132.130005 129.699997 132.070007 132.070007
2016-10-24 132.720001 133.410004 132.149994 133.279999 133.279999
2016-10-25 133.5 133.5 132.220001 132.289993 132.289993
2016-10-26 131.639999 132.259995 130.940002 131.039993 131.039993
2016-10-27 131.740005 131.800003 129.270004 129.690002 129.690002
2016-10-28 130.5 132.970001 129.929993 131.289993 131.289993
2016-10-31 132.009995 132.119995 130.880005 130.990005 130.990005
2016-11-01 131.410004 131.940002 128.649994 129.5 129.5
2016-11-02 130.229996 130.229996 126.279999 127.169998 127.169998
2016-11-03 122 123.279999 119.5 120 120
2016-11-04 119.589996 121.93 119.25 120.75 120.75
2016-11-07 122.830002 123.209999 121.349998 122.150002 122.150002
2016-11-08 122.029999 124.610001 121.540001 124.220001 124.220001
2016-11-09 121.5 123.809998 120.510002 123.18 123.18
2016-11-10 123.93 124.18 115.269997 120.800003 120.800003
2016-11-11 119.529999 120.699997 118.150002 119.019997 119.019997
2016-11-14 119.129997 119.129997 113.550003 115.080002 115.080002
2016-11-15 116.730003 118.489998 115.830002 117.199997 117.199997
2016-11-16 114.480003 117.879997 114.209999 116.339996 116.339996
2016-11-17 116.809998 117.790001 116.010002 117.790001 117.790001
2016-11-18 118.389999 119.129997 116.839996 117.019997 117.019997
2016-11-21 118.199997 121.949997 117.800003 121.769997 121.769997
2016-11-22 122.400002 122.980003 120.900002 121.470001 121.470001
2016-11-23 121.230003 121.309998 119.940002 120.839996 120.839996
2016-11-25 121.010002 121.139999 120.07 120.379997 120.379997
2016-11-28 120.120003 121.690002 119.82 120.410004 120.410004
2016-11-29 120.57 122.099998 120.400002 120.870003 120.870003
2016-11-30 120.32 121.790001 117.949997 118.419998 118.419998
2016-12-01 118.379997 118.449997 114 115.099998 115.099998
2016-12-02 115.110001 116.480003 114.300003 115.400002 115.400002
2016-12-05 115.949997 117.57 115.07 117.43 117.43
2016-12-06 117.690002 117.800003 116.330002 117.309998 117.309998
2016-12-07 117 117.949997 116.57 117.949997 117.949997
2016-12-08 117.980003 119.5 117.639999 118.910004 118.910004
2016-12-09 119.220001 119.940002 118.949997 119.68 119.68
2016-12-12 119.220001 119.239998 117.650002 117.769997 117.769997
2016-12-13 117.860001 121.519997 117.610001 120.309998 120.309998
2016-12-14 120 121.690002 118.849998 120.209999 120.209999
2016-12-15 120.080002 122.5 119.629997 120.57 120.57
2016-12-16 120.900002 121.5 119.269997 119.870003 119.870003
2016-12-19 119.849998 120.360001 118.510002 119.239998 119.239998
2016-12-20 119.5 119.769997 118.800003 119.089996 119.089996
2016-12-21 118.919998 119.199997 118.480003 119.040001 119.040001
2016-12-22 118.860001 118.989998 116.93 117.400002 117.400002
2016-12-23 117 117.559998 116.300003 117.269997 117.269997
2016-12-27 116.959999 118.68 116.860001 118.010002 118.010002
2016-12-28 118.190002 118.25 116.650002 116.919998 116.919998
2016-12-29 117 117.529999 116.059998 116.349998 116.349998
2016-12-30 116.599998 116.830002 114.769997 115.050003 115.050003
2017-01-03 116.029999 117.839996 115.510002 116.860001 116.860001
2017-01-04 117.550003 119.660004 117.290001 118.690002 118.690002
2017-01-05 118.860001 120.949997 118.32 120.669998 120.669998
2017-01-06 120.980003 123.879997 120.029999 123.410004 123.410004
2017-01-09 123.550003 125.43 123.040001 124.900002 124.900002
2017-01-10 124.82 125.5 124.279999 124.349998 124.349998
2017-01-11 124.349998 126.120003 124.059998 126.089996 126.089996
2017-01-12 125.610001 126.730003 124.800003 126.620003 126.620003
2017-01-13 127.489998 129.270004 127.370003 128.339996 128.339996
2017-01-17 128.039993 128.339996 127.400002 127.870003 127.870003
2017-01-18 128.410004 128.429993 126.839996 127.919998 127.919998
2017-01-19 128.229996 128.350006 127.449997 127.550003 127.550003
2017-01-20 128.100006 128.479996 126.779999 127.040001 127.040001
2017-01-23 127.309998 129.25 126.949997 128.929993 128.929993
2017-01-24 129.380005 129.899994 128.380005 129.369995 129.369995
2017-01-25 130 131.740005 129.770004 131.479996 131.479996
2017-01-26 131.630005 133.139999 131.440002 132.779999 132.779999
2017-01-27 132.679993 132.949997 131.080002 132.179993 132.179993
2017-01-30 131.580002 131.580002 129.600006 130.979996 130.979996
2017-01-31 130.169998 130.660004 129.520004 130.320007 130.320007
2017-02-01 132.25 133.490005 130.679993 133.229996 133.229996
2017-02-02 133.220001 135.490005 130.399994 130.839996 130.839996
2017-02-03 131.240005 132.850006 130.759995 130.979996 130.979996
2017-02-06 130.979996 132.059998 130.300003 132.059998 132.059998
2017-02-07 132.240005 133 131.660004 131.839996 131.839996
2017-02-08 132.600006 134.440002 132.440002 134.199997 134.199997
2017-02-09 134.490005 134.5 133.309998 134.139999 134.139999
2017-02-10 134.100006 134.940002 133.679993 134.190002 134.190002
2017-02-13 134.699997 134.699997 133.699997 134.050003 134.050003
2017-02-14 134.100006 134.229996 132.550003 133.850006 133.850006
2017-02-15 133.449997 133.699997 132.660004 133.440002 133.440002
2017-02-16 133.070007 133.869995 133.020004 133.839996 133.839996
2017-02-17 133.5 134.089996 133.169998 133.529999 133.529999
2017-02-21 133.5 133.910004 132.899994 133.720001 133.720001
2017-02-22 133.600006 136.789993 133.460007 136.119995 136.119995
2017-02-23 135.889999 136.119995 134.330002 135.360001 135.360001
2017-02-24 134.160004 135.619995 134.160004 135.440002 135.440002
2017-02-27 135.259995 137.179993 135.020004 136.410004 136.410004
2017-02-28 136.789993 136.809998 134.75 135.539993 135.539993
2017-03-01 136.470001 137.479996 136.300003 137.419998 137.419998
2017-03-02 137.089996 137.820007 136.309998 136.759995 136.759995
2017-03-03 136.630005 137.330002 136.080002 137.169998 137.169998
2017-03-06 136.880005 137.830002 136.509995 137.419998 137.419998
2017-03-07 137.029999 138.369995 136.990005 137.300003 137.300003
2017-03-08 137.149994 137.990005 137.050003 137.720001 137.720001
2017-03-09 137.720001 138.570007 137.399994 138.240005 138.240005
2017-03-10 138.910004 139.490005 138.220001 138.789993 138.789993
2017-03-13 138.710007 139.679993 138.669998 139.600006 139.600006
2017-03-14 139.460007 139.460007 138.520004 139.320007 139.320007
2017-03-15 139.289993 140.100006 138.490005 139.720001 139.720001
2017-03-16 140.199997 140.25 139.729996 139.990005 139.990005
2017-03-17 140.339996 140.339996 139.699997 139.839996 139.839996
2017-03-20 139.710007 140.190002 139.25 139.940002 139.940002
2017-03-21 141.149994 142.309998 138.399994 138.509995 138.509995
2017-03-22 137.929993 139.789993 137.600006 139.589996 139.589996
2017-03-23 139.479996 140.389999 139.089996 139.529999 139.529999
2017-03-24 140.080002 141.020004 139.759995 140.339996 140.339996
2017-03-27 139.050003 140.649994 138.770004 140.320007 140.320007
2017-03-28 140.360001 141.949997 140.009995 141.759995 141.759995
2017-03-29 141.990005 142.860001 141.429993 142.649994 142.649994
2017-03-30 142.399994 142.949997 141.850006 142.410004 142.410004
2017-03-31 142.309998 142.630005 141.889999 142.050003 142.050003
2017-04-03 141.929993 142.470001 140.820007 142.279999 142.279999
2017-04-04 141.860001 142.089996 141.270004 141.729996 141.729996
2017-04-05 142.259995 143.440002 141.289993 141.850006 141.850006
2017-04-06 142.110001 142.220001 140.910004 141.169998 141.169998
2017-04-07 141.199997 141.550003 140.240005 140.779999 140.779999
2017-04-10 141 141.429993 140.630005 141.039993 141.039993
2017-04-11 140.800003 141.029999 138.809998 139.919998 139.919998
2017-04-12 139.720001 140.399994 139.440002 139.580002 139.580002
2017-04-13 139.619995 140.580002 139.330002 139.389999 139.389999
2017-04-17 139.759995 141.550003 139.75 141.419998 141.419998
2017-04-18 141.270004 141.910004 140.610001 140.960007 140.960007
2017-04-19 141.350006 143.039993 141.270004 142.270004 142.270004
2017-04-20 142.949997 144.25 142.690002 143.800003 143.800003
2017-04-21 143.899994 144.169998 142.270004 143.679993 143.679993
2017-04-24 144.960007 145.669998 144.339996 145.470001 145.470001
2017-04-25 145.789993 147.149994 145.789993 146.490005 146.490005
2017-04-26 147.089996 147.589996 146.089996 146.559998 146.559998
2017-04-27 146.669998 147.75 146.139999 147.699997 147.699997
2017-04-28 149.5 151.529999 149.070007 150.25 150.25
2017-05-01 151.740005 152.570007 151.419998 152.460007 152.460007
2017-05-02 153.339996 153.440002 151.660004 152.779999 152.779999
2017-05-03 153.600006 153.600006 151.339996 151.800003 151.800003
2017-05-04 150.169998 151.520004 148.720001 150.850006 150.850006
2017-05-05 151.449997 151.630005 149.789993 150.240005 150.240005
2017-05-08 150.710007 151.080002 149.740005 151.059998 151.059998
2017-05-09 151.490005 152.589996 150.210007 150.479996 150.479996
2017-05-10 150.229996 150.520004 148.860001 150.289993 150.289993
2017-05-11 150.309998 150.649994 149.410004 150.039993 150.039993
2017-05-12 150.399994 150.460007 149.630005 150.330002 150.330002
2017-05-15 150.169998 151.479996 149.770004 150.190002 150.190002
2017-05-16 150.110001 150.210007 149.029999 149.779999 149.779999
2017-05-17 148 148.669998 144.419998 144.850006 144.850006
2017-05-18 144.720001 148.149994 144.509995 147.660004 147.660004
2017-05-19 148.449997 149.389999 147.960007 148.059998 148.059998
2017-05-22 148.080002 148.589996 147.690002 148.240005 148.240005
2017-05-23 148.520004 148.809998 147.25 148.070007 148.070007
2017-05-24 148.509995 150.229996 148.419998 150.039993 150.039993
2017-05-25 150.300003 152.589996 149.949997 151.960007 151.960007
2017-05-26 152.229996 152.25 151.149994 152.130005 152.130005
2017-05-30 151.970001 152.899994 151.639999 152.380005 152.380005
2017-05-31 152.699997 153.350006 151.089996 151.460007 151.460007
2017-06-01 151.75 152.289993 150.300003 151.529999 151.529999
2017-06-02 151.850006 153.630005 151.300003 153.610001 153.610001
2017-06-05 153.639999 154.710007 153.410004 153.630005 153.630005
2017-06-06 153.410004 154.520004 152.479996 152.809998 152.809998
2017-06-07 153.270004 153.75 152.339996 153.119995 153.119995
2017-06-08 154.080002 154.729996 153.100006 154.710007 154.710007
2017-06-09 154.770004 155.589996 146.610001 149.600006 149.600006
2017-06-12 148.169998 149.199997 144.559998 148.440002 148.440002
2017-06-13 150.149994 151.179993 148.899994 150.679993 150.679993
2017-06-14 151.259995 152.399994 149.050003 150.25 150.25
2017-06-15 147.669998 150.039993 146.369995 149.800003 149.800003
2017-06-16 149.589996 150.830002 148.600006 150.639999 150.639999
2017-06-19 151.710007 153.570007 151.710007 152.869995 152.869995
2017-06-20 152.880005 153.839996 152.210007 152.25 152.25
2017-06-21 152.360001 154.080002 151.880005 153.910004 153.910004
2017-06-22 153.009995 154.550003 152.910004 153.399994 153.399994
2017-06-23 152.720001 155.199997 152.649994 155.070007 155.070007
2017-06-26 156.25 156.5 153.199997 153.589996 153.589996
2017-06-27 152.839996 153.309998 150.389999 150.580002 150.580002
2017-06-28 150.919998 153.470001 149.860001 153.240005 153.240005
2017-06-29 152.279999 152.5 148.919998 151.039993 151.039993
2017-06-30 151.899994 151.919998 150.059998 150.979996 150.979996
2017-07-03 151.720001 152.149994 147.800003 148.429993 148.429993
2017-07-05 149 150.850006 148.130005 150.339996 150.339996
2017-07-06 149.029999 150.039993 148 148.820007 148.820007
2017-07-07 149.25 151.990005 149.190002 151.440002 151.440002
2017-07-10 151.690002 153.979996 151.509995 153.5 153.5
2017-07-11 153.369995 155.419998 152.910004 155.270004 155.270004
2017-07-12 156.490005 159.160004 156.199997 158.899994 158.899994
2017-07-13 158.740005 159.779999 158.419998 159.259995 159.259995
2017-07-14 160.130005 160.320007 159.330002 159.970001 159.970001
2017-07-17 160.25 160.779999 158.809998 159.729996 159.729996
2017-07-18 159.660004 163.729996 159.419998 162.860001 162.860001
2017-07-19 163.589996 165.699997 163.169998 164.139999 164.139999
2017-07-20 164.800003 165 162.809998 164.529999 164.529999
2017-07-21 164.160004 165.050003 163.75 164.429993 164.429993
2017-07-24 164.639999 166.169998 164.309998 166 166
2017-07-25 165.009995 165.539993 163.860001 165.279999 165.279999
2017-07-26 166.009995 166.009995 164.100006 165.610001 165.610001
2017-07-27 174.699997 175.490005 167.5 170.440002 170.440002
2017-07-28 169.070007 173.429993 169.050003 172.449997 172.449997
2017-07-31 172 172.720001 168.550003 169.25 169.25
2017-08-01 169.820007 170.470001 169.050003 169.860001 169.860001
2017-08-02 170.300003 170.550003 166.910004 169.300003 169.300003
2017-08-03 169.300003 169.699997 168.25 168.589996 168.589996
2017-08-04 168.970001 170.059998 168.690002 169.619995 169.619995
2017-08-07 169.949997 172.059998 169.660004 171.979996 171.979996
2017-08-08 171.880005 173.050003 170.619995 171.229996 171.229996
2017-08-09 169.979996 171.449997 169.559998 171.179993 171.179993
2017-08-10 170.059998 170.589996 166.850006 167.399994 167.399994
2017-08-11 167.949997 168.820007 166.850006 168.080002 168.080002
2017-08-14 170.089996 171.080002 169.289993 170.75 170.75
2017-08-15 171.490005 171.5 170.009995 171 171
2017-08-16 171.25 171.380005 169.240005 170 170
2017-08-17 169.339996 169.860001 166.850006 166.910004 166.910004
2017-08-18 166.839996 168.669998 166.210007 167.410004 167.410004
2017-08-21 167.160004 168 165.820007 167.779999 167.779999
2017-08-22 168.279999 169.869995 167.149994 169.639999 169.639999
2017-08-23 168.839996 169.360001 168.199997 168.710007 168.710007
2017-08-24 168.880005 169.289993 166.410004 167.740005 167.740005
2017-08-25 167.860001 168.380005 166.179993 166.320007 166.320007
2017-08-28 166.910004 167.699997 166.330002 167.240005 167.240005
2017-08-29 165.25 168.429993 165 168.050003 168.050003
2017-08-30 168.169998 170.179993 167.630005 169.919998 169.919998
2017-08-31 170.399994 172.149994 170.059998 171.970001 171.970001
2017-09-01 172.399994 172.919998 171.309998 172.020004 172.020004
2017-09-05 171.270004 172.389999 169.550003 170.720001 170.720001
2017-09-06 170.910004 172.479996 169.570007 172.089996 172.089996
2017-09-07 171.940002 173.309998 170.270004 173.210007 173.210007
2017-09-08 173.089996 173.490005 170.800003 170.949997 170.949997
2017-09-11 172.399994 173.889999 172.199997 173.509995 173.509995
2017-09-12 173.759995 174 171.75 172.960007 172.960007
2017-09-13 173.009995 173.169998 172.059998 173.050003 173.050003
2017-09-14 172.259995 172.279999 170.5 170.960007 170.960007
2017-09-15 170.880005 172.339996 170.259995 171.639999 171.639999
2017-09-18 171.990005 172.070007 169.339996 170.009995 170.009995
2017-09-19 170.619995 172.559998 170.360001 172.520004 172.520004
2017-09-20 172.5 173.050003 170.699997 172.169998 172.169998
2017-09-21 171.690002 172.270004 170.009995 171.110001 171.110001
2017-09-22 170.210007 171.729996 169.220001 170.539993 170.539993
2017-09-25 169.240005 169.300003 161.559998 162.869995 162.869995
2017-09-26 164.5 165.5 162.779999 164.210007 164.210007
2017-09-27 165.899994 168.339996 165.570007 167.679993 167.679993
2017-09-28 167.940002 169.070007 167.160004 168.729996 168.729996
2017-09-29 168.830002 171.660004 168.809998 170.869995 170.869995
2017-10-02 171.389999 171.869995 168.75 169.470001 169.470001
2017-10-03 169.300003 170.729996 169.199997 169.960007 169.960007
2017-10-04 169.830002 170.669998 168.289993 168.419998 168.419998
2017-10-05 169.179993 171.309998 168.600006 171.240005 171.240005
2017-10-06 170.25 172.369995 169.75 172.229996 172.229996
2017-10-09 172.699997 174.880005 172 172.5 172.5
2017-10-10 173 173.199997 170.800003 171.589996 171.589996
2017-10-11 171.949997 172.779999 171.399994 172.740005 172.740005
2017-10-12 172.610001 173.850006 172.289993 172.550003 172.550003
2017-10-13 173.449997 174.649994 173.199997 173.740005 173.740005
2017-10-16 174.490005 175 174.059998 174.520004 174.520004
2017-10-17 174.710007 176.130005 174.360001 176.110001 176.110001
2017-10-18 176.649994 176.740005 175.75 176.029999 176.029999
2017-10-19 174.929993 176.029999 172.630005 174.559998 174.559998
2017-10-20 175.5 175.880005 174.630005 174.979996 174.979996
2017-10-23 175.199997 175.339996 171.25 171.270004 171.270004
2017-10-24 172.300003 173.240005 171.5 171.800003 171.800003
2017-10-25 171.899994 172.25 168.889999 170.600006 170.600006
2017-10-26 171.380005 172.289993 170.389999 170.630005 170.630005
2017-10-27 174.149994 178.210007 173.899994 177.880005 177.880005
2017-10-30 179.259995 180.690002 177.610001 179.869995 179.869995
2017-10-31 180.570007 180.800003 178.940002 180.059998 180.059998
2017-11-01 182.360001 182.899994 180.570007 182.660004 182.660004
2017-11-02 180.630005 181.940002 177.339996 178.919998 178.919998
2017-11-03 179.289993 179.860001 176.710007 178.919998 178.919998
2017-11-06 178.559998 180.449997 178.309998 180.169998 180.169998
2017-11-07 180.5 180.75 178.960007 180.25 180.25
2017-11-08 179.789993 180.350006 179.110001 179.559998 179.559998
2017-11-09 178.309998 179.399994 177.089996 179.300003 179.300003
2017-11-10 178.350006 179.100006 177.960007 178.460007 178.460007
2017-11-13 177.5 179.039993 177.300003 178.770004 178.770004
2017-11-14 178.130005 178.970001 177.179993 178.070007 178.070007
2017-11-15 176.660004 178.570007 176.399994 177.949997 177.949997
2017-11-16 178.759995 179.830002 178.5 179.589996 179.589996
2017-11-17 179.300003 179.979996 178.899994 179 179
2017-11-20 178.869995 179.5 178.100006 178.740005 178.740005
2017-11-21 179.149994 181.889999 178.990005 181.860001 181.860001
2017-11-22 181.300003 181.729996 180.440002 180.869995 180.869995
2017-11-24 180.399994 183.149994 180.289993 182.779999 182.779999
2017-11-27 182.559998 183.729996 181.990005 183.029999 183.029999
2017-11-28 183.509995 184.25 182.089996 182.419998 182.419998
2017-11-29 181.889999 181.970001 174 175.130005 175.130005
2017-11-30 176.850006 178.279999 175.199997 177.179993 177.179993
2017-12-01 176.029999 177.479996 172.339996 175.100006 175.100006
2017-12-04 176.289993 176.570007 170.789993 171.470001 171.470001
2017-12-05 170.449997 175.380005 169.009995 172.830002 172.830002
2017-12-06 172.5 176.770004 171.899994 176.059998 176.059998
2017-12-07 175.800003 180.389999 175.800003 180.139999 180.139999
2017-12-08 181.529999 182.279999 178.740005 179 179
2017-12-11 179.300003 180.220001 178.800003 179.039993 179.039993
2017-12-12 178.600006 179.179993 176.600006 176.960007 176.960007
2017-12-13 177.300003 179.160004 177.25 178.300003 178.300003
2017-12-14 178.289993 180.360001 177.679993 178.389999 178.389999
2017-12-15 179.020004 180.490005 178.360001 180.179993 180.179993
2017-12-18 181.009995 181.300003 179.75 180.820007 180.820007
2017-12-19 179.949997 180.080002 178.220001 179.509995 179.509995
2017-12-20 179.809998 179.809998 177.360001 177.889999 177.889999
2017-12-21 177.940002 178.679993 177.050003 177.449997 177.449997
2017-12-22 177.139999 177.529999 176.229996 177.199997 177.199997
2017-12-26 176.630005 177 174.669998 175.990005 175.990005
2017-12-27 176.550003 178.440002 176.259995 177.619995 177.619995
2017-12-28 177.949997 178.940002 177.679993 177.919998 177.919998
2017-12-29 178 178.850006 176.460007 176.460007 176.460007
2018-01-02 177.679993 181.580002 177.550003 181.419998 181.419998
2018-01-03 181.880005 184.779999 181.330002 184.669998 184.669998
2018-01-04 184.899994 186.210007 184.100006 184.330002 184.330002
2018-01-05 185.589996 186.899994 184.929993 186.850006 186.850006
2018-01-08 187.199997 188.899994 186.330002 188.279999 188.279999
2018-01-09 188.699997 188.800003 187.100006 187.869995 187.869995
2018-01-10 186.940002 187.889999 185.630005 187.839996 187.839996
2018-01-11 188.399994 188.399994 187.380005 187.770004 187.770004
2018-01-12 178.059998 181.479996 177.399994 179.369995 179.369995
2018-01-16 181.5 181.75 178.039993 178.389999 178.389999
2018-01-17 179.259995 179.320007 175.800003 177.600006 177.600006
2018-01-18 178.130005 180.979996 177.080002 179.800003 179.800003
2018-01-19 180.850006 182.369995 180.169998 181.289993 181.289993
2018-01-22 180.800003 185.389999 180.410004 185.369995 185.369995
2018-01-23 186.050003 189.550003 185.550003 189.350006 189.350006
2018-01-24 189.889999 190.660004 186.520004 186.550003 186.550003
2018-01-25 187.949997 188.619995 186.600006 187.479996 187.479996
2018-01-26 187.75 190 186.809998 190 190
2018-01-29 188.75 188.839996 185.630005 185.979996 185.979996
2018-01-30 187.619995 188.179993 181.839996 187.119995 187.119995
2018-01-31 188.369995 189.830002 185.220001 186.889999 186.889999
2018-02-01 188.220001 195.320007 187.889999 193.089996 193.089996
2018-02-02 192.039993 194.210007 189.979996 190.279999 190.279999
2018-02-05 186.929993 190.610001 180.610001 181.259995 181.259995
2018-02-06 178.570007 185.770004 177.740005 185.309998 185.309998
2018-02-07 184.149994 185.080002 179.949997 180.179993 180.179993
2018-02-08 181.009995 181.839996 171.479996 171.580002 171.580002
2018-02-09 174.759995 176.899994 167.179993 176.110001 176.110001
2018-02-12 177.059998 177.550003 171.839996 176.410004 176.410004
2018-02-13 175.619995 175.970001 173.100006 173.149994 173.149994
2018-02-14 173.449997 179.809998 173.210007 179.520004 179.520004
2018-02-15 180.5 180.5 176.839996 179.960007 179.960007
2018-02-16 178.990005 179.880005 176.300003 177.360001 177.360001
2018-02-20 175.770004 177.949997 175.110001 176.009995 176.009995
2018-02-21 176.710007 181.270004 176.399994 177.910004 177.910004
2018-02-22 178.699997 180.210007 177.410004 178.990005 178.990005
2018-02-23 179.899994 183.389999 179.509995 183.289993 183.289993
2018-02-26 184.580002 185.660004 183.220001 184.929993 184.929993
2018-02-27 184.449997 184.699997 181.460007 181.460007 181.460007
2018-02-28 182.300003 182.880005 178.139999 178.320007 178.320007
2018-03-01 179.009995 180.119995 174.410004 175.940002 175.940002
2018-03-02 173.289993 177.110001 172.990005 176.619995 176.619995
2018-03-05 176.199997 181.149994 175.889999 180.399994 180.399994
2018-03-06 181.779999 182.380005 179.110001 179.779999 179.779999
2018-03-07 178.740005 183.820007 178.070007 183.710007 183.710007
2018-03-08 183.559998 184.399994 181.449997 182.339996 182.339996
2018-03-09 183.910004 185.509995 183.210007 185.229996 185.229996
2018-03-12 185.229996 186.100006 184.220001 184.759995 184.759995
2018-03-13 185.610001 185.990005 181.110001 181.880005 181.880005
2018-03-14 182.600006 184.25 181.850006 184.190002 184.190002
2018-03-15 183.240005 184 182.190002 183.860001 183.860001
2018-03-16 184.490005 185.330002 183.410004 185.089996 185.089996
2018-03-19 177.009995 177.169998 170.059998 172.559998 172.559998
2018-03-20 167.470001 170.199997 161.949997 168.149994 168.149994
2018-03-21 164.800003 173.399994 163.300003 169.389999 169.389999
2018-03-22 166.130005 170.270004 163.720001 164.889999 164.889999
2018-03-23 165.440002 166.600006 159.020004 159.389999 159.389999
2018-03-26 160.820007 161.100006 149.020004 160.059998 160.059998
2018-03-27 156.309998 162.850006 150.75 152.220001 152.220001
2018-03-28 151.649994 155.880005 150.800003 153.029999 153.029999
2018-03-29 155.149994 161.419998 154.139999 159.789993 159.789993
2018-04-02 157.809998 159.199997 154.110001 155.389999 155.389999
2018-04-03 156.550003 157.389999 150.809998 156.110001 156.110001
2018-04-04 152.029999 155.559998 150.509995 155.100006 155.100006
2018-04-05 161.559998 161.570007 156.649994 159.339996 159.339996
2018-04-06 157.729996 161.419998 156.809998 157.199997 157.199997
2018-04-09 157.820007 160.529999 156.039993 157.929993 157.929993
2018-04-10 157.929993 165.979996 157.009995 165.039993 165.039993
2018-04-11 165.360001 168.649994 163.25 166.320007 166.320007
2018-04-12 166.979996 167.449997 163.100006 163.869995 163.869995
2018-04-13 164.580002 165.699997 163.770004 164.520004 164.520004
2018-04-16 165.720001 165.779999 163.389999 164.830002 164.830002
2018-04-17 165.830002 169 165.660004 168.660004 168.660004
2018-04-18 166.880005 168.119995 165.770004 166.360001 166.360001
2018-04-19 166.199997 168.330002 165.199997 168.100006 168.100006
2018-04-20 167.789993 168.429993 165.809998 166.279999 166.279999
2018-04-23 167.270004 168.449997 165.089996 165.839996 165.839996
2018-04-24 165.429993 166.100006 158.190002 159.690002 159.690002
2018-04-25 160.139999 161.059998 156.190002 159.690002 159.690002
2018-04-26 173.220001 176.270004 170.800003 174.160004 174.160004
2018-04-27 176.809998 177.100006 172.600006 173.589996 173.589996
2018-04-30 173.789993 175.720001 171.710007 172 172
2018-05-01 172 174.020004 170.229996 173.860001 173.860001
2018-05-02 174.25 178.080002 174.199997 176.070007 176.070007
2018-05-03 175.130005 176.119995 172.119995 174.020004 174.020004
2018-05-04 173.080002 176.979996 173.059998 176.610001 176.610001
2018-05-07 177.350006 179.5 177.169998 177.970001 177.970001
2018-05-08 178.25 179.039993 177.110001 178.919998 178.919998
2018-05-09 179.669998 183.009995 178.779999 182.660004 182.660004
2018-05-10 183.149994 186.130005 182.5 185.529999 185.529999
2018-05-11 184.850006 188.320007 184.179993 186.990005 186.990005
2018-05-14 187.710007 187.860001 186.199997 186.639999 186.639999
2018-05-15 184.880005 185.289993 183.199997 184.320007 184.320007
2018-05-16 183.699997 184.320007 182.660004 183.199997 183.199997
2018-05-17 182.679993 184.059998 182.220001 183.759995 183.759995
2018-05-18 183.490005 184.190002 182.610001 182.679993 182.679993
2018-05-21 183.770004 185.300003 183.130005 184.490005 184.490005
2018-05-22 184.929993 185.419998 183.429993 183.800003 183.800003
2018-05-23 182.5 186.910004 182.179993 186.899994 186.899994
2018-05-24 185.880005 186.800003 185.029999 185.929993 185.929993
2018-05-25 186.020004 186.330002 184.449997 184.919998 184.919998
2018-05-29 184.339996 186.809998 183.710007 185.740005 185.740005
2018-05-30 186.539993 188 185.25 187.669998 187.669998
2018-05-31 187.869995 192.720001 187.479996 191.779999 191.779999
2018-06-01 193.070007 194.550003 192.070007 193.990005 193.990005
2018-06-04 191.839996 193.979996 191.470001 193.279999 193.279999
2018-06-05 194.300003 195 192.619995 192.940002 192.940002
2018-06-06 191.029999 192.529999 189.110001 191.339996 191.339996
2018-06-07 190.75 190.970001 186.770004 188.179993 188.179993
2018-06-08 187.529999 189.479996 186.429993 189.100006 189.100006
2018-06-11 188.809998 192.600006 188.800003 191.539993 191.539993
2018-06-12 192.169998 193.279999 191.559998 192.399994 192.399994
2018-06-13 192.740005 194.5 191.910004 192.410004 192.410004
2018-06-14 193.100006 197.279999 192.910004 196.809998 196.809998
2018-06-15 195.789993 197.070007 194.639999 195.850006 195.850006
2018-06-18 194.800003 199.580002 194.130005 198.309998 198.309998
2018-06-19 196.240005 197.960007 193.789993 197.490005 197.490005
2018-06-20 199.100006 203.550003 198.809998 202 202
2018-06-21 202.759995 203.389999 200.089996 201.5 201.5
2018-06-22 201.160004 202.240005 199.309998 201.740005 201.740005
2018-06-25 200 200 193.110001 196.350006 196.350006
2018-06-26 197.600006 199.100006 196.229996 199 199
2018-06-27 199.179993 200.75 195.800003 195.839996 195.839996
2018-06-28 195.179993 197.339996 193.259995 196.229996 196.229996
2018-06-29 197.320007 197.600006 193.960007 194.320007 194.320007
2018-07-02 193.369995 197.449997 192.220001 197.360001 197.360001
2018-07-03 194.550003 195.399994 192.520004 192.729996 192.729996
2018-07-05 194.740005 198.649994 194.029999 198.449997 198.449997
2018-07-06 198.449997 203.639999 197.699997 203.229996 203.229996
2018-07-09 204.929993 205.800003 202.119995 204.740005 204.740005
2018-07-10 204.5 204.910004 202.259995 203.539993 203.539993
2018-07-11 202.220001 204.5 201.75 202.539993 202.539993
2018-07-12 203.429993 207.080002 203.190002 206.919998 206.919998
2018-07-13 207.809998 208.429993 206.449997 207.320007 207.320007
2018-07-16 207.5 208.720001 206.839996 207.229996 207.229996
2018-07-17 204.899994 210.460007 204.839996 209.990005 209.990005
2018-07-18 209.820007 210.990005 208.440002 209.360001 209.360001
2018-07-19 208.770004 209.990005 207.759995 208.089996 208.089996
2018-07-20 208.850006 211.5 208.5 209.940002 209.940002
2018-07-23 210.580002 211.619995 208.800003 210.910004 210.910004
2018-07-24 215.110001 216.199997 212.600006 214.669998 214.669998
2018-07-25 215.720001 218.619995 214.270004 217.5 217.5
2018-07-26 174.889999 180.130005 173.75 176.259995 176.259995
2018-07-27 179.869995 179.929993 173 174.889999 174.889999
2018-07-30 175.300003 175.300003 166.559998 171.059998 171.059998
2018-07-31 170.669998 174.240005 170 172.580002 172.580002
2018-08-01 173.929993 175.080002 170.899994 171.649994 171.649994
2018-08-02 170.679993 176.789993 170.270004 176.369995 176.369995
2018-08-03 177.690002 178.850006 176.149994 177.779999 177.779999
2018-08-06 178.970001 185.789993 178.380005 185.690002 185.690002
2018-08-07 186.5 188.300003 183.720001 183.809998 183.809998
2018-08-08 184.75 186.850006 183.759995 185.179993 185.179993
2018-08-09 185.850006 186.570007 182.479996 183.089996 183.089996
2018-08-10 182.039993 182.100006 179.419998 180.259995 180.259995
2018-08-13 180.100006 182.610001 178.899994 180.050003 180.050003
2018-08-14 180.710007 181.990005 178.619995 181.110001 181.110001
2018-08-15 179.339996 180.869995 174.779999 179.529999 179.529999
2018-08-16 180.419998 180.5 174.009995 174.699997 174.699997
2018-08-17 174.5 176.220001 172.039993 173.800003 173.800003
2018-08-20 174.039993 174.570007 170.910004 172.5 172.5
2018-08-21 172.809998 174.169998 171.389999 172.619995 172.619995
2018-08-22 172.210007 174.240005 172.130005 173.639999 173.639999
2018-08-23 173.089996 175.550003 172.830002 172.899994 172.899994
2018-08-24 173.699997 174.820007 172.919998 174.649994 174.649994
2018-08-27 175.990005 178.669998 175.789993 177.460007 177.460007
2018-08-28 178.100006 178.240005 175.830002 176.259995 176.259995
2018-08-29 176.300003 176.789993 174.75 175.899994 175.899994
2018-08-30 175.899994 179.789993 175.699997 177.639999 177.639999
2018-08-31 177.149994 177.619995 174.979996 175.729996 175.729996
2018-09-04 173.5 173.889999 168.800003 171.160004 171.160004
2018-09-05 169.490005 171.130005 166.669998 167.179993 167.179993
2018-09-06 166.979996 166.979996 160 162.529999 162.529999
2018-09-07 160.309998 164.630005 160.160004 163.039993 163.039993
2018-09-10 163.509995 165.009995 162.160004 164.179993 164.179993
2018-09-11 163.940002 167.190002 163.720001 165.940002 165.940002
2018-09-12 163.25 164.490005 161.800003 162 162
2018-09-13 162 163.320007 160.860001 161.360001 161.360001
2018-09-14 161.720001 162.839996 160.339996 162.320007 162.320007
2018-09-17 161.919998 162.059998 159.770004 160.580002 160.580002
2018-09-18 159.389999 161.759995 158.869995 160.300003 160.300003
2018-09-19 160.080002 163.440002 159.479996 163.059998 163.059998
2018-09-20 164.5 166.449997 164.470001 166.020004 166.020004
2018-09-21 166.639999 167.25 162.809998 162.929993 162.929993
2018-09-24 161.029999 165.699997 160.880005 165.410004 165.410004
2018-09-25 161.990005 165.589996 161.149994 164.910004 164.910004
2018-09-26 164.300003 169.300003 164.210007 166.949997 166.949997
2018-09-27 167.550003 171.770004 167.210007 168.839996 168.839996
2018-09-28 168.330002 168.789993 162.559998 164.460007 164.460007
2018-10-01 163.029999 165.880005 161.259995 162.440002 162.440002
2018-10-02 161.580002 162.279999 158.669998 159.330002 159.330002
2018-10-03 160 163.660004 159.529999 162.429993 162.429993
2018-10-04 161.460007 161.460007 157.350006 158.850006 158.850006
2018-10-05 159.210007 160.899994 156.199997 157.330002 157.330002
2018-10-08 155.539993 158.339996 154.389999 157.25 157.25
2018-10-09 157.690002 160.589996 157.419998 157.899994 157.899994
2018-10-10 156.820007 157.690002 151.309998 151.380005 151.380005
2018-10-11 150.130005 154.809998 149.160004 153.350006 153.350006
2018-10-12 156.729996 156.889999 151.300003 153.740005 153.740005
2018-10-15 153.320007 155.570007 152.550003 153.520004 153.520004
2018-10-16 155.399994 159.460007 155.009995 158.779999 158.779999
2018-10-17 159.559998 160.490005 157.949997 159.419998 159.419998
2018-10-18 158.509995 158.660004 153.279999 154.919998 154.919998
2018-10-19 155.860001 157.350006 153.550003 154.050003 154.050003
2018-10-22 154.759995 157.339996 154.460007 154.779999 154.779999
2018-10-23 151.220001 154.770004 150.850006 154.389999 154.389999
2018-10-24 154.279999 154.649994 145.600006 146.039993 146.039993
2018-10-25 147.729996 152.210007 147 150.949997 150.949997
2018-10-26 145.820007 149 143.800003 145.369995 145.369995
2018-10-29 148.5 148.830002 139.029999 142.089996 142.089996
2018-10-30 139.940002 146.639999 139.740005 146.220001 146.220001
2018-10-31 155 156.399994 148.960007 151.789993 151.789993
2018-11-01 151.520004 152.75 149.350006 151.75 151.75
2018-11-02 151.800003 154.130005 148.960007 150.350006 150.350006
2018-11-05 150.100006 150.190002 147.440002 148.679993 148.679993
2018-11-06 149.309998 150.970001 148 149.940002 149.940002
2018-11-07 151.570007 153.009995 149.830002 151.529999 151.529999
2018-11-08 150.490005 150.940002 146.740005 147.869995 147.869995
2018-11-09 146.75 147.759995 144.070007 144.960007 144.960007
2018-11-12 144.479996 145.039993 140.490005 141.550003 141.550003
2018-11-13 142 144.880005 141.619995 142.160004 142.160004
2018-11-14 143.699997 145.580002 141.550003 144.220001 144.220001
2018-11-15 142.330002 144.839996 140.830002 143.850006 143.850006
2018-11-16 141.070007 141.770004 137.770004 139.529999 139.529999
2018-11-19 137.610001 137.75 131.210007 131.550003 131.550003
2018-11-20 127.029999 134.160004 126.849998 132.429993 132.429993
2018-11-21 134.399994 137.190002 134.130005 134.820007 134.820007
2018-11-23 133.649994 134.5 131.259995 131.729996 131.729996
2018-11-26 133 137 132.779999 136.380005 136.380005
2018-11-27 135.75 136.610001 133.710007 135 135
2018-11-28 136.279999 136.789993 131.850006 136.759995 136.759995
2018-11-29 135.919998 139.990005 135.660004 138.679993 138.679993
2018-11-30 138.259995 140.970001 137.360001 140.610001 140.610001
2018-12-03 143 143.679993 140.759995 141.089996 141.089996
2018-12-04 140.729996 143.389999 137.160004 137.929993 137.929993
2018-12-06 133.820007 139.699997 133.669998 139.630005 139.630005
2018-12-07 139.25 140.869995 136.660004 137.419998 137.419998
2018-12-10 139.600006 143.050003 139.009995 141.850006 141.850006
2018-12-11 143.880005 143.880005 141.100006 142.080002 142.080002
2018-12-12 143.080002 147.190002 142.509995 144.5 144.5
2018-12-13 145.570007 145.850006 143.190002 145.009995 145.009995
2018-12-14 143.339996 146.009995 142.509995 144.059998 144.059998
2018-12-17 143.080002 144.919998 138.419998 140.190002 140.190002
2018-12-18 141.080002 145.929993 139.830002 143.660004 143.660004
2018-12-19 141.210007 144.910004 132.5 133.240005 133.240005
2018-12-20 130.699997 135.570007 130 133.399994 133.399994
2018-12-21 133.389999 134.899994 123.419998 124.949997 124.949997
2018-12-24 123.099998 129.740005 123.019997 124.059998 124.059998
2018-12-26 126 134.240005 125.889999 134.179993 134.179993
2018-12-27 132.440002 134.990005 129.669998 134.520004 134.520004
2018-12-28 135.339996 135.919998 132.199997 133.199997 133.199997
2018-12-31 134.449997 134.639999 129.949997 131.089996 131.089996
2019-01-02 128.990005 137.509995 128.559998 135.679993 135.679993
2019-01-03 134.690002 137.169998 131.119995 131.740005 131.740005
2019-01-04 134.009995 138 133.75 137.949997 137.949997
2019-01-07 137.559998 138.869995 135.910004 138.050003 138.050003
2019-01-08 139.889999 143.139999 139.539993 142.529999 142.529999
2019-01-09 142.949997 144.699997 141.270004 144.229996 144.229996
2019-01-10 143.080002 144.559998 140.839996 144.199997 144.199997
2019-01-11 143.149994 145.360001 142.570007 143.800003 143.800003
2019-01-14 142 146.570007 141.270004 145.389999 145.389999
2019-01-15 146.009995 150.679993 145.990005 148.949997 148.949997
2019-01-16 149 149.649994 147 147.539993 147.539993
2019-01-17 146.949997 149 146.5 148.300003 148.300003
2019-01-18 149.75 152.429993 148.550003 150.039993 150.039993
2019-01-22 149.199997 151.529999 146.369995 147.570007 147.570007
2019-01-23 148.279999 148.800003 143.059998 144.300003 144.300003
2019-01-24 144.639999 146.440002 142.520004 145.830002 145.830002
2019-01-25 147.479996 149.830002 146.539993 149.009995 149.009995
2019-01-28 148.050003 148.960007 146.210007 147.470001 147.470001
2019-01-29 148.089996 148.100006 143.429993 144.190002 144.190002
2019-01-30 146.220001 150.949997 145.699997 150.419998 150.419998
2019-01-31 165.600006 171.679993 165 166.690002 166.690002
2019-02-01 165.839996 169.100006 165.660004 165.710007 165.710007
2019-02-04 165.699997 169.300003 163.619995 169.25 169.25
2019-02-05 169.149994 171.979996 168.690002 171.160004 171.160004
2019-02-06 171.199997 172.470001 169.270004 170.490005 170.490005
2019-02-07 168.199997 169.240005 165.25 166.380005 166.380005
2019-02-08 164.470001 167.369995 164.210007 167.330002 167.330002
2019-02-11 167.899994 168.300003 165.080002 165.789993 165.789993
2019-02-12 166.860001 168.339996 164.5 165.039993 165.039993
2019-02-13 165.380005 166.220001 163.729996 164.070007 164.070007
2019-02-14 163.190002 164.869995 162.25 163.949997 163.949997
2019-02-15 164.509995 164.699997 160.860001 162.5 162.5
2019-02-19 160.5 164.149994 160.330002 162.289993 162.289993
2019-02-20 162.25 163.720001 161.25 162.559998 162.559998
2019-02-21 161.929993 162.240005 159.589996 160.039993 160.039993
2019-02-22 160.580002 162.410004 160.309998 161.889999 161.889999
2019-02-25 163.070007 166.070007 162.899994 164.619995 164.619995
2019-02-26 164.339996 166.240005 163.800003 164.130005 164.130005
2019-02-27 162.899994 163.929993 160.410004 162.809998 162.809998
2019-02-28 162.369995 163.5 160.860001 161.449997 161.449997
2019-03-01 162.600006 163.130005 161.690002 162.279999 162.279999
2019-03-04 163.899994 167.5 163.830002 167.369995 167.369995
2019-03-05 167.369995 171.880005 166.550003 171.259995 171.259995
2019-03-06 172.899994 173.570007 171.270004 172.509995 172.509995
2019-03-07 171.5 171.740005 167.610001 169.130005 169.130005
2019-03-08 166.199997 169.619995 165.970001 169.600006 169.600006
2019-03-11 171.600006 174.300003 171.580002 172.070007 172.070007
2019-03-12 172.089996 173.800003 171.220001 171.919998 171.919998
2019-03-13 172.320007 174.029999 172.119995 173.369995 173.369995
2019-03-14 169.759995 171.149994 168.160004 170.169998 170.169998
2019-03-15 167.160004 167.580002 162.509995 165.979996 165.979996
2019-03-18 163.570007 163.899994 159.279999 160.470001 160.470001
2019-03-19 161.479996 163.820007 160.820007 161.570007 161.570007
2019-03-20 161.5 166.119995 161.240005 165.440002 165.440002
2019-03-21 164.889999 166.389999 163.75 166.080002 166.080002
2019-03-22 165.649994 167.419998 164.089996 164.339996 164.339996
2019-03-25 163 166.539993 162 166.289993 166.289993
2019-03-26 167.350006 169.449997 166.350006 167.679993 167.679993
2019-03-27 167.850006 168.940002 164.789993 165.869995 165.869995
2019-03-28 164.570007 166.720001 163.330002 165.550003 165.550003
2019-03-29 166.389999 167.190002 164.809998 166.690002 166.690002
2019-04-01 167.830002 168.899994 167.279999 168.699997 168.699997
2019-04-02 170.139999 174.899994 169.550003 174.199997 174.199997
2019-04-03 174.5 177.960007 172.949997 173.539993 173.539993
2019-04-04 176.020004 178 175.529999 176.020004 176.020004
2019-04-05 176.880005 177 175.100006 175.720001 175.720001
2019-04-08 175.210007 175.5 174.229996 174.929993 174.929993
2019-04-09 175.619995 179.190002 175.550003 177.580002 177.580002
2019-04-10 178.179993 178.789993 176.539993 177.820007 177.820007
2019-04-11 178.240005 178.399994 177 177.509995 177.509995
2019-04-12 178 179.630005 177.949997 179.100006 179.100006
2019-04-15 178.5 180.5 176.869995 179.649994 179.649994
2019-04-16 179 180.169998 178.300003 178.869995 178.869995
2019-04-17 179.600006 180.740005 178.360001 178.779999 178.779999
2019-04-18 178.800003 178.880005 177.339996 178.279999 178.279999
2019-04-22 178.25 181.669998 178.25 181.440002 181.440002
2019-04-23 182.740005 184.220001 181.479996 183.779999 183.779999
2019-04-24 184.490005 185.139999 181.649994 182.580002 182.580002
2019-04-25 196.979996 198.479996 192.119995 193.259995 193.259995
2019-04-26 192.5 192.899994 189.089996 191.490005 191.490005
2019-04-29 190.949997 195.410004 190.649994 194.779999 194.779999
2019-04-30 194.190002 197.389999 192.279999 193.399994 193.399994
2019-05-01 194.779999 196.179993 193.009995 193.029999 193.029999
2019-05-02 193 194 189.75 192.529999 192.529999
2019-05-03 194.380005 196.160004 193.710007 195.470001 195.470001
2019-05-06 191.240005 194.279999 190.550003 193.880005 193.880005
2019-05-07 192.539993 192.899994 187.850006 189.770004 189.770004
2019-05-08 189.389999 190.720001 188.550003 189.539993 189.539993
2019-05-09 187.199997 189.770004 186.259995 188.649994 188.649994
2019-05-10 188.25 190 184.589996 188.339996 188.339996
2019-05-13 183.5 185.429993 180.839996 181.539993 181.539993
2019-05-14 182.520004 183.490005 178.100006 180.729996 180.729996
2019-05-15 180.419998 187.279999 180.020004 186.270004 186.270004
2019-05-16 185.050003 188.580002 185.050003 186.990005 186.990005
2019-05-17 184.839996 187.580002 184.279999 185.300003 185.300003
2019-05-20 181.880005 184.229996 181.369995 182.720001 182.720001
2019-05-21 184.570007 185.699997 183.889999 184.820007 184.820007
2019-05-22 184.729996 186.740005 183.610001 185.320007 185.320007
2019-05-23 182.419998 183.899994 179.669998 180.869995 180.869995
2019-05-24 182.330002 183.630005 180.830002 181.059998 181.059998
2019-05-28 181.539993 184.710007 181.449997 184.309998 184.309998
2019-05-29 183.5 184.559998 181.350006 182.190002 182.190002
2019-05-30 183.080002 183.479996 180.889999 183.009995 183.009995
2019-05-31 180.279999 180.539993 177.160004 177.470001 177.470001
2019-06-03 175 175.050003 161.009995 164.149994 164.149994
2019-06-04 163.710007 168.279999 160.839996 167.5 167.5
2019-06-05 167.479996 168.720001 164.630005 168.169998 168.169998
2019-06-06 168.300003 169.699997 167.229996 168.330002 168.330002
2019-06-07 170.169998 173.869995 168.839996 173.350006 173.350006
2019-06-10 174.75 177.860001 173.800003 174.820007 174.820007
2019-06-11 178.479996 179.979996 176.789993 178.100006 178.100006
2019-06-12 178.380005 179.270004 172.880005 175.039993 175.039993
2019-06-13 175.529999 178.029999 174.610001 177.470001 177.470001
2019-06-14 180.509995 181.839996 180 181.330002 181.330002
2019-06-17 185.009995 189.5 184.410004 189.009995 189.009995
2019-06-18 194 194.529999 187.279999 188.470001 188.470001
2019-06-19 187 188.100006 184.550003 187.479996 187.479996
2019-06-20 190.949997 191.160004 187.639999 189.529999 189.529999
2019-06-21 188.75 192 188.75 191.139999 191.139999
2019-06-24 192.419998 193.979996 191.570007 192.600006 192.600006
2019-06-25 192.880005 193.139999 188.130005 188.839996 188.839996
2019-06-26 189.539993 190.759995 187.309998 187.660004 187.660004
2019-06-27 189.880005 198.880005 188.270004 189.5 189.5
2019-06-28 190.550003 193.199997 189.940002 193 193
2019-07-01 195.210007 195.279999 191.929993 193 193
2019-07-02 193 195 192.710007 195 195
2019-07-03 194.160004 197.399994 194.160004 197.199997 197.199997
2019-07-05 196.179993 197.070007 194.169998 196.399994 196.399994
2019-07-08 195.190002 196.679993 193.639999 195.759995 195.759995
2019-07-09 194.970001 199.460007 194.889999 199.210007 199.210007
2019-07-10 200 202.960007 199.669998 202.729996 202.729996
2019-07-11 203.259995 203.800003 200.210007 201.229996 201.229996
2019-07-12 199.679993 205.300003 199.160004 204.869995 204.869995
2019-07-15 204.25 205.330002 201.820007 203.910004 203.910004
2019-07-16 203.889999 205.470001 203.100006 203.839996 203.839996
2019-07-17 204.179993 204.360001 201.589996 201.800003 201.800003
2019-07-18 200.149994 202.470001 199.380005 200.779999 200.779999
2019-07-19 202.179993 202.330002 198.070007 198.360001 198.360001
2019-07-22 199.910004 202.570007 198.809998 202.320007 202.320007
2019-07-23 202.839996 204.240005 200.960007 202.360001 202.360001
2019-07-24 197.630005 204.809998 197.220001 204.660004 204.660004
2019-07-25 206.699997 208.660004 198.259995 200.710007 200.710007
2019-07-26 200.190002 202.880005 196.25 199.75 199.75
2019-07-29 199 199.630005 195.300003 195.940002 195.940002
2019-07-30 195.389999 198.710007 193.5 197.039993 197.039993
2019-07-31 196.949997 198.759995 192.679993 194.229996 194.229996
2019-08-01 194.169998 198.470001 190.880005 192.729996 192.729996
2019-08-02 191.100006 192.619995 188.070007 189.020004 189.020004
2019-08-05 184.690002 185.669998 179.339996 181.729996 181.729996
2019-08-06 183.690002 185.789993 183.089996 184.509995 184.509995
2019-08-07 183.600006 186.369995 181.220001 185.149994 185.149994
2019-08-08 186.619995 190.339996 184.050003 190.160004 190.160004
2019-08-09 190 190.979996 187.119995 187.850006 187.850006
2019-08-12 186.850006 187.589996 184.460007 185.369995 185.369995
2019-08-13 185.520004 191.380005 185.369995 188.449997 188.449997
2019-08-14 185.800003 185.990005 179.309998 179.710007 179.710007
2019-08-15 180.949997 183.199997 180.029999 182.589996 182.589996
2019-08-16 183.75 185.100006 182.360001 183.699997 183.699997
2019-08-19 186.009995 187.5 184.850006 186.169998 186.169998
2019-08-20 185.449997 186 182.389999 183.809998 183.809998
2019-08-21 185 185.899994 183.139999 183.550003 183.550003
2019-08-22 183.429993 184.110001 179.910004 182.039993 182.039993
2019-08-23 180.839996 183.130005 176.660004 177.75 177.75
2019-08-26 179.399994 180.5 178.240005 180.360001 180.360001
2019-08-27 181.929993 184.039993 181.009995 181.300003 181.300003
2019-08-28 180.529999 181.949997 178.919998 181.759995 181.759995
2019-08-29 183.770004 186.080002 183.470001 185.570007 185.570007
2019-08-30 186.779999 186.800003 183.460007 185.669998 185.669998
2019-09-03 184 185.669998 182.110001 182.389999 182.389999
2019-09-04 184.649994 187.75 183.889999 187.139999 187.139999
2019-09-05 188.529999 191.360001 187.940002 190.899994 190.899994
2019-09-06 190.210007 190.210007 186.350006 187.490005 187.490005
2019-09-09 187.729996 188.979996 185.850006 188.759995 188.759995
2019-09-10 187.440002 188.100006 184.550003 186.169998 186.169998
2019-09-11 186.460007 189.440002 186.080002 188.490005 188.490005
2019-09-12 189.860001 190.929993 187.229996 187.470001 187.470001
2019-09-13 187.330002 187.970001 186.539993 187.190002 187.190002
2019-09-16 186.929993 187.789993 185.770004 186.220001 186.220001
2019-09-17 186.660004 188.320007 185.539993 188.080002 188.080002
2019-09-18 188.089996 189.080002 186.009995 188.139999 188.139999
2019-09-19 188.660004 191.100006 188.149994 190.139999 190.139999
2019-09-20 190.660004 193.100006 188.119995 189.929993 189.929993
2019-09-23 189.339996 190.100006 185.210007 186.820007 186.820007
2019-09-24 187.979996 188.039993 180.389999 181.279999 181.279999
2019-09-25 181.449997 183.419998 177.869995 182.800003 182.800003
2019-09-26 181.330002 181.399994 177.669998 180.110001 180.110001
2019-09-27 180.490005 180.759995 175.660004 177.100006 177.100006
2019-09-30 177.869995 178.669998 176.850006 178.080002 178.080002
2019-10-01 179.149994 179.839996 174.880005 175.809998 175.809998
2019-10-02 174.839996 176.529999 173.089996 174.600006 174.600006
2019-10-03 175.570007 179.839996 173.630005 179.380005 179.380005
2019-10-04 179.550003 180.979996 178.100006 180.449997 180.449997
2019-10-07 180 181.179993 178.089996 179.679993 179.679993
2019-10-08 178.259995 180.369995 177.720001 177.75 177.75
2019-10-09 179.160004 180.720001 177.940002 179.850006 179.850006
2019-10-10 180.320007 181.610001 179.169998 180.029999 180.029999
2019-10-11 182.149994 186.490005 182.139999 184.190002 184.190002
2019-10-14 184.199997 184.619995 182.570007 183.279999 183.279999
2019-10-15 183.800003 190.380005 183.660004 188.889999 188.889999
2019-10-16 188.320007 189.699997 186.899994 189.550003 189.550003
2019-10-17 190.300003 190.839996 188.770004 190.389999 190.389999
2019-10-18 190.229996 191.490005 183.919998 185.850006 185.850006
2019-10-21 187.039993 189.910004 186.75 189.759995 189.759995
2019-10-22 190 190.649994 181.5 182.339996 182.339996
2019-10-23 182.009995 186.380005 182 186.149994 186.149994
2019-10-24 184.619995 186.729996 182.800003 186.380005 186.380005
2019-10-25 185.830002 189 185.089996 187.889999 187.889999
2019-10-28 187.199997 189.529999 185.080002 189.399994 189.399994
2019-10-29 191.690002 192.529999 188.470001 189.309998 189.309998
2019-10-30 189.559998 190.449997 185.979996 188.25 188.25
2019-10-31 196.699997 198.089996 188.25 191.649994 191.649994
2019-11-01 192.850006 194.110001 189.910004 193.619995 193.619995
2019-11-04 194.550003 197.369995 193.809998 194.720001 194.720001
2019-11-05 195.369995 195.75 193.600006 194.320007 194.320007
2019-11-06 194.029999 194.369995 191.350006 191.550003 191.550003
2019-11-07 191.910004 193.440002 189.470001 190.419998 190.419998
2019-11-08 190 192.339996 189.699997 190.839996 190.839996
2019-11-11 189.929993 190.080002 188.539993 189.610001 189.610001
2019-11-12 190 195.059998 189.740005 194.470001 194.470001
2019-11-13 194.699997 195.699997 192.740005 193.190002 193.190002
2019-11-14 192.929993 194.029999 191.449997 193.149994 193.149994
2019-11-15 194.259995 195.300003 193.380005 195.100006 195.100006
2019-11-18 194.559998 198.630005 193.050003 197.399994 197.399994
2019-11-19 197.399994 200 196.860001 199.320007 199.320007
2019-11-20 198.580002 199.589996 195.429993 197.509995 197.509995
2019-11-21 197.419998 199.089996 196.860001 197.929993 197.929993
2019-11-22 198.380005 199.300003 197.619995 198.820007 198.820007
2019-11-25 199.520004 200.970001 199.25 199.789993 199.789993
2019-11-26 200 200.149994 198.039993 198.970001 198.970001
2019-11-27 199.899994 203.139999 199.419998 202 202
2019-11-29 201.600006 203.800003 201.210007 201.639999 201.639999
2019-12-02 202.130005 202.179993 198.050003 199.699997 199.699997
2019-12-03 197.600006 198.929993 195.080002 198.820007 198.820007
2019-12-04 200 200.029999 198.050003 198.710007 198.710007
2019-12-05 199.860001 201.289993 198.210007 199.360001 199.360001
2019-12-06 200.5 201.570007 200.059998 201.050003 201.050003
2019-12-09 200.649994 203.139999 200.210007 201.339996 201.339996
2019-12-10 201.660004 202.050003 200.149994 200.869995 200.869995
2019-12-11 200.279999 202.630005 200.279999 202.259995 202.259995
2019-12-12 202.350006 203.660004 194.100006 196.75 196.75
2019-12-13 196.399994 196.800003 193.169998 194.110001 194.110001
2019-12-16 195.270004 199.119995 194.809998 197.919998 197.919998
2019-12-17 198.839996 199 196.130005 198.389999 198.389999
2019-12-18 200.089996 204.300003 200.089996 202.5 202.5
2019-12-19 202.779999 206.300003 202.509995 206.059998 206.059998
2019-12-20 207.479996 207.710007 203.429993 206.300003 206.300003
2019-12-23 206.699997 208.589996 205.679993 206.179993 206.179993
2019-12-24 206.300003 206.789993 205 205.119995 205.119995
2019-12-26 205.570007 207.820007 205.309998 207.789993 207.789993
2019-12-27 208.669998 208.929993 206.589996 208.100006 208.100006
2019-12-30 207.860001 207.899994 203.899994 204.410004 204.410004
Volume
43195500
38246200
-0.27%
68852600
4.84%
77207400
1.26%
56682400
0.54%
92253300
-1.73%
42449500
1.26%
63010900
-3.50%
37503600
3.27%
33663400
-0.24%
34541800
-0.71%
40849200
-1.56%
48669200
3.93%
61352900
-1.71%
47951800
-1.53%
55200700
-3.85%
73924100
-1.65%
48191200
2.97%
92995600
-2.92%
150178900
14.10%
87794600
2.44%
74866600
-1.74%
45985500
2.07%
51685100
-0.89%
42086500
-0.05%
60704300
3.47%
43666100
-1.20%
45675600
2.05%
47282100
-0.62%
61911700
4.47%
36694900
-0.36%
43809900
0.31%
62087100
1.13%
130928900
2.31%
70932400
-1.49%
76620300
3.19%
52077000
-1.31%
55322700
-0.84%
41653700
-0.46%
66783700
-0.70%
 56824100
-1.53%
42013500
2.06%
74567700
4.03%
46026500
-1.02%
38927000
-1.47%
59871600
3.19%
59408300
-2.68%
46340500
1.11%
57091000
-2.89%
48227000
-1.61%
52197000
1.51%
40827000
0.65%
43981000
-1.37%
44439000
-1.86%
59999900
0.40%
85696000
-4.67%
68786000
1.23%
97503900
-6.93%
112650000
0.96%
67052000
-1.57%
53011000
0.38%
59291000
3.95%
66277000
0.16%
83859000
-5.15%
125214400
-4.61%
108488000
0.35%
78836000
2.18%
100215000
7.25%
114988000
-5.21%
91452000
-1.06%
72325000
0.62%
108623000
0.34%
78774000
1.07%
88040000
-1.31%
60364000
3.90%
60631000
2.92%
95908700
-2.65%
138769000
-0.80%
92502000
-5.19%
107758000
-2.72%
75557000
3.58%
76093000
2.80%
82429000
2.29%
54189000
-1.13%
46057000
1.26%
55901000
-4.39%
78587000
-1.95%
61251000
-1.10%
52584000
0.85%
48575000
4.52%
48525000
0.00%
47429000
-1.00%
56814000
-2.21%
47933000
0.17%
43034000
2.05%
53931000
-1.10%
58992000
3.30%
54200000
0.05%
38294000
1.37%
55682000
3.47%
47795000
0.05%
42700000
0.50%
45253500
-0.83%
35996000
-0.35%
32217000
-0.33%
36514000
0.75%
47352000
-0.24%
42442000
-1.09%
37617000
0.61%
69338000
4.60%
44242000
0.02%
55730000
-2.27%
29419000
0.33%
31046000
-0.48%
27715000
0.33%
35570000
1.86%
34245000
-1.92%
46466000
0.25%
34560000
1.35%
57335000
0.54%
44308000
2.62%
47714000
-0.46%
 46461000
0.70%
27102800
-0.46%
33243000
1.14%
41895000
-2.37%
25203200
-0.24%
28745000
-1.51%
68926000
-3.88%
51432000
3.52%
44422000
-0.15%
39212000
2.27%
38537000
2.35%
44213200
-1.08%
29541600
0.73%
38188000
-1.85%
42456000
3.03%
49539000
1.43%
40398000
-0.19%
78435000
2.92%
124168000
5.18%
45917000
0.28%
41725000
-0.36%
41324000
-1.62%
36853000
1.32%
43992000
-2.72%
43535000
-0.40%
30777000
1.59%
34986000
-1.12%
30986000
-0.30%
38141000
0.97%
27202000
-0.15%
24591000
0.52%
27419000
-0.83%
29266000
1.29%
22207000
0.72%
38846600
-0.90%
23974000
1.30%
26679000
0.94%
22917000
-0.64%
20102000
-0.32%
20897000
0.00%
19734000
0.60%
23993000
1.25%
36323000
-1.75%
21947000
-1.03%
26241000
1.30%
34979000
2.49%
32389000
-1.11%
26676000
0.16%
29476000
1.72%
28183000
0.82%
28882000
-1.57%
29909000
0.99%
32219000
0.63%
26676800
-0.56%
49679000
-3.74%
37742000
2.01%
28693000
0.46%
23031000
0.75%
76671000
1.18%
31961000
-1.42%
36814000
1.94%
30680000
0.32%
37533000
-1.68%
28872000
2.03%
34031000
0.27%
35899000
0.05%
55090000
-3.15%
36488000
0.69%
23340000
0.47%
25729000
0.15%
25317000
-1.64%
32976000
1.61%
32487000
-2.08%
52146000
-3.95%
43938000
0.11%
50299000
0.82%
61528000
-0.52%
53529000
-0.79%
76342000
4.57%
34701000
1.32%
32252000
2.26%
41862000
-0.41%
 35056000
2.13%
32248000
0.79%
30169000
-0.48%
74212000
0.61%
106120000
-6.08%
83270000
-2.31%
44544000
1.19%
40727000
-1.48%
39326000
2.54%
35913000
-1.23%
21383000
0.57%
20774000
0.45%
21575100
-0.79%
18715700
-0.52%
26536600
0.15%
26448500
-0.63%
19476900
0.85%
28701200
-0.85%
20690500
0.13%
25441200
-1.36%
19154900
0.37%
23060400
0.20%
22103800
0.35%
32250200
2.19%
32695300
2.63%
15992000
0.10%
31789900
-3.35%
16773900
0.48%
16689900
-0.77%
14362800
0.48%
24306400
1.49%
25733900
0.21%
25358600
0.42%
32210500
-0.86%
33462100
2.03%
28091600
0.13%
29396500
-1.08%
31554600
-2.99%
29203900
1.90%
34222100
3.01%
43335000
1.89%
31395800
1.97%
19865800
-1.03%
7685500
0.20%
10647400
0.01%
14134700
-0.94%
14370800
-1.00%
19935400
-1.51%
18177500
0.55%
26452200
-1.61%
27399300
-1.35%
22045300
0.00%
23961000
2.67%
21157000
-0.56%
19190200
-1.31%
25179600
-0.35%
25918600
-0.22%
34134000
-2.92%
21791500
1.53%
22821600
1.41%
25096700
0.66%
19519500
1.19%
16746500
0.23%
19260800
-0.42%
20110000
-2.22%
53306400
0.61%
61293500
2.31%
42649500
-2.68%
41955300
-1.21%
26957700
0.55%
20277400
0.31%
15062600
-0.03%
21211000
-1.51%
16194300
-0.04%
15811300
1.01%
20877400
1.76%
17235000
-0.37%
18621900
-0.64%
25254400
-0.18%
22426400
1.47%
45851200
3.53%
36931700
0.60%
24139100
-1.33%
18897100
-0.49%
25593800
1.41%
31111900
1.07%
30739200
-1.79%
21662500
0.99%
18635000
-0.19%
28126700
1.63%
27825700
0.38%
24488600
-1.48%
18925100
-0.71%
23067100
-2.38%
20215700
0.03%
16093300
1.75%
18557300
-1.11%
19305400
0.03%
22170000
1.65%
36912400
1.95%
42099500
2.27%
44466300
1.27%
27357300
0.75%
32576500
1.04%
37436100
-2.80%
32794800
0.11%
18372600
0.35%
24527700
-0.12%
19734300
-1.18%
22058200
-0.67%
19664100
-0.13%
19062900
1.08%
17467000
-0.15%
18966700
-0.05%
15927300
-0.13%
12529700
-0.16%
26883100
1.18%
19634200
0.61%
22390900
-0.97%
13769700
-0.48%
24215000
-1.86%
28796800
2.86%
27171900
0.64%
45548000
1.21%
73728100
-2.62%
29660400
-1.07%
25446000
0.47%
23775300
-1.50%
26430300
-0.26%
28999000
-2.11%
24136400
0.28%
14692000
-0.23%
22311300
-1.59%
28663000
0.70%
19749400
0.42%
19943600
0.10%
18874100
-0.64%
21285300
-0.71%
21512300
1.27%
49438000
3.74%
27069900
-1.17%
21613700
0.57%
17955400
-0.31%
23056900
-0.10%
13402700
-0.09%
19567900
0.07%
16321300
-1.50%
14160900
1.54%
11982000
-0.50%
16134600
-1.20%
18119000
1.39%
18923300
0.19%
31775000
2.49%
20863900
-0.47%
16143100
0.11%
16915500
-1.79%
16497500
0.00%
21531200
1.85%
18656800
-0.40%
11417900
-0.37%
18805100
-1.01%
13693700
0.43%
18350300
0.90%
26782600
1.37%
23353200
-0.48%
29383100
2.70%
50667900
3.71%
41370200
1.12%
27302000
-0.99%
38214600
0.03%
35957900
-2.51%
23016500
-0.03%
25260000
1.33%
16908800
0.44%
24635900
0.30%
33059900
-0.38%
24399300
-1.80%
23307400
0.27%
23245900
2.41%
29976700
2.44%
26627800
-0.47%
30886600
0.09%
21804100
1.21%
54001600
4.53%
54860500
3.10%
39453300
0.49%
28299500
-1.37%
29418800
-1.65%
33444900
1.58%
38585400
-2.87%
35236000
1.19%
64648300
1.78%
86211300
-1.84%
46509000
-1.26%
29343100
0.14%
20136000
-0.08%
29813200
2.53%
42271300
-1.37%
23199100
-0.86%
21624200
-0.16%
22491000
-0.56%
27050500
0.61%
17451800
-0.81%
15929700
1.06%
18313500
-0.52%
22278800
1.32%
23251300
0.15%
44598200
-4.98%
62778700
-4.97%
83710700
-4.61%
52021200
1.11%
45124300
5.05%
42431400
2.91%
33215900
1.43%
32850700
-1.74%
36097400
-2.46%
27190500
3.05%
27048200
-1.94%
27328700
0.12%
27012500
1.44%
32551100
1.02%
26437400
1.70%
21185000
0.08%
20127900
0.28%
18859400
0.64%
16321200
0.59%
27841800
0.95%
62300000
0.06%
28790000
1.22%
36888900
-2.71%
21701400
1.09%
29106000
0.47%
28961600
-1.74%
41199900
-3.84%
42281800
-2.85%
36169100
3.73%
29283700
1.17%
37881700
1.23%
27292500
2.11%
22172800
-1.29%
24129300
-0.43%
27290500
0.08%
20012900
0.83%
18449600
1.09%
19480300
-0.15%
19253400
-0.05%
27557500
2.01%
25412900
1.65%
23729900
0.95%
30881800
-1.49%
21917800
0.11%
26392100
2.64%
42809700
2.53%
25961200
1.55%
23795500
-0.07%
24081500
0.48%
20316700
0.65%
33487100
-2.77%
24003900
1.31%
21242300
-0.71%
43469300
1.33%
63232900
4.64%
35084300
-1.53%
26383500
-0.57%
25031700
1.33%
25057100
1.02%
20924700
-0.91%
30278400
-3.77%
49309200
0.09%
26807200
1.05%
23836500
2.51%
25520600
-1.40%
22129600
1.00%
19897200
-0.34%
23577300
-1.13%
15150800
-0.31%
5913100
0.04%
20383200
-1.15%
22781900
2.76%
24429100
-0.98%
23236500
-1.59%
21224700
1.72%
15474900
-0.54%
20401800
0.83%
23517300
-1.77%
17454300
0.78%
26427700
-3.13%
 24648100
2.49%
21764300
-0.11%
22680500
2.14%
21675700
-0.53%
35994200
-2.05%
16138800
0.70%
14597100
0.71%
19599700
-0.83%
6501800
0.37%
13069700
0.87%
17179900
1.26%
13115000
-0.97%
18391100
-1.47%
37912400
-2.33%
23258200
0.50%
25096200
0.23%
45172900
-4.90%
35402300
-0.60%
29932400
0.18%
28395400
1.91%
33410600
-3.95%
48658600
3.07%
46132800
-3.46%
30998300
0.31%
59051400
-0.96%
30518900
-0.20%
30495400
4.01%
32482000
-0.95%
26877100
0.34%
58699400
-2.97%
107475300
15.52%
62739500
2.84%
46132700
2.57%
59778600
-0.42%
56919300
-1.68%
38890200
-1.95%
76894700
-5.81%
71229700
-4.15%
62709000
-0.21%
45179400
1.47%
43670600
0.90%
36176800
0.10%
45687200
-0.39%
44073400
3.53%
29593500
-1.64%
32404500
1.06%
35709700
2.48%
25319300
-1.59%
34412400
1.35%
29906300
1.11%
26686200
-0.14%
32779000
-0.93%
26817300
2.71%
25670200
0.12%
21353100
-0.34%
24938900
-1.09%
31436400
-2.45%
25617000
0.19%
20493300
1.49%
24854300
-0.18%
20697600
1.95%
17249400
0.44%
17618500
0.71%
24744800
1.36%
24241200
-1.03%
36256900
0.39%
18448000
0.36%
19001100
0.36%
18562000
0.26%
17839100
0.45%
21351800
0.57%
29825300
2.15%
33235200
-1.24%
21207500
-0.52%
24760500
1.72%
48487900
-3.02%
22962400
-0.29%
20814600
1.33%
20714500
-0.06%
48497800
-2.65%
39762300
-1.48%
26248100
1.49%
88227400
-0.09%
28473300
0.30%
20922800
-1.08%
21167200
0.74%
30210500
1.67%
21027900
0.12%
20875200
0.91%
38458200
-2.54%
21017900
-0.42%
22521500
-1.22%
52213100
0.12%
87110100
7.20%
37140600
0.73%
28095200
0.84%
24117500
-0.96%
23448400
0.54%
22056700
-0.21%
26395600
1.43%
21138100
-0.21%
23220000
1.06%
22038400
-0.81%
22035500
0.64%
18124300
-0.39%
31247800
-0.95%
21328600
-1.11%
21642300
0.26%
20544100
-0.71%
18944800
0.46%
20441000
-1.18%
20183600
1.49%
20019800
0.16%
18481300
1.34%
13493600
-0.08%
23547600
-0.48%
15029500
-0.03%
13228300
0.13%
14135100
-0.39%
12744700
0.27%
17103000
-0.87%
14505600
0.53%
13859200
0.14%
18510800
-1.64%
31718200
-2.29%
17618500
0.87%
19819400
-0.30%
19236300
-0.18%
24644300
-1.20%
20785400
0.31%
19166300
0.89%
14846300
-0.41%
16176900
1.03%
40643100
-2.61%
36130400
-2.77%
26813800
3.42%
20968300
1.30%
23192700
0.11%
14980000
-0.08%
14207000
0.01%
24337600
2.19%
16630200
-0.73%
18142600
1.20%
17711600
0.54%
15217700
0.05%
16207700
-0.98%
14579700
0.44%
16646000
-0.37%
20868400
2.15%
21541300
1.04%
20046500
1.09%
17801700
-1.07%
18422400
0.32%
18487400
0.52%
17612000
-0.34%
52654200
1.75%
78955800
1.35%
35058800
-0.85%
25006900
0.30%
23968400
-0.98%
18525300
-0.47%
21066000
1.51%
20184000
0.64%
15233900
0.09%
19621000
-0.16%
10670100
-0.14%
11729500
0.02%
12159000
-0.02%
19295100
-0.78%
14222400
-0.48%
13794200
0.87%
12400800
-0.37%
11688300
-0.28%
14386400
0.48%
13309500
0.18%
12243700
-0.72%
10730800
0.33%
17504800
0.86%
15925900
1.26%
17804300
-0.55%
14200600
0.22%
13536100
0.04%
12118800
0.27%
26278400
2.55%
27990800
1.02%
15676600
-0.60%
27100700
-2.43%
21252800
1.25%
18016200
-1.15%
15691100
0.44%
15077200
0.45%
24119200
0.56%
14958800
-0.33%
11083800
-0.01%
14068300
1.01%
15538300
0.11%
28326300
-1.63%
15064900
-0.51%
15637100
1.08%
12047600
0.42%
14532200
-0.88%
18402900
0.14%
13156900
0.39%
14307500
-0.45%
12386800
0.22%
11682700
0.21%
12804400
0.19%
15138700
0.97%
17537900
-1.04%
11073000
0.13%
17139300
-0.95%
13345300
0.05%
11351700
-0.27%
13504000
0.81%
16752300
1.20%
13167500
-0.08%
19088800
1.59%
17470200
0.92%
13336800
-0.74%
13084700
-0.94%
16741400
-1.03%
24545500
1.23%
15669000
-0.23%
22077800
-1.14%
39640900
-1.80%
63766300
-5.64%
30545500
0.63%
23008900
1.16%
19460800
1.69%
31916000
-0.84%
67846700
-1.93%
32840100
-1.47%
51377000
-3.31%
34681400
1.84%
32397900
-0.73%
18597800
1.25%
22879300
-0.65%
35415400
4.06%
26089200
-0.25%
15672100
-0.52%
8658600
-0.38%
18101300
0.02%
18891000
0.38%
30188900
-2.03%
43277000
-2.80%
25070400
0.26%
20201500
1.76%
19131200
-0.10%
21913700
0.55%
22442800
0.81%
17464700
0.65%
17805500
-1.60%
29768000
2.16%
25913100
-0.08%
20139600
0.30%
25324300
-0.58%
15918100
-0.53%
13684400
-0.13%
10767600
-0.04%
16258600
-1.38%
10890000
-0.11%
12051500
0.63%
12087400
-0.92%
9934900
-0.49%
18684100
-1.12%
20663900
1.57%
19630900
1.57%
19492200
1.67%
28545300
2.27%
22880400
1.21%
17324600
-0.44%
18356500
1.40%
18653900
0.42%
24884300
1.36%
15294500
-0.37%
13145900
0.04%
12195500
-0.29%
19097200
-0.40%
16593600
1.49%
15162700
0.34%
18731300
1.63%
20020100
0.99%
19539500
-0.45%
18956100
-0.91%
19790500
-0.50%
50139800
2.23%
54366400
-1.79%
24804900
0.11%
17058500
0.82%
14596400
-0.17%
22390600
1.79%
16470600
-0.04%
15061900
0.04%
13526200
-0.10%
14364900
-0.15%
13226500
-0.31%
12831100
0.30%
12276500
-0.23%
14759100
0.14%
27360100
1.79%
18422500
-0.56%
12625700
0.06%
14306700
0.72%
16112100
-0.64%
16257000
1.39%
12294800
-0.48%
11160600
0.30%
12748200
0.18%
13527100
-0.09%
10184500
0.31%
15535300
0.38%
16314100
0.40%
10955500
0.58%
12944000
-0.20%
19344800
0.29%
13612900
0.19%
20592800
-0.11%
12099500
0.07%
29894800
-1.02%
17055400
0.78%
13022800
-0.04%
16664700
0.58%
12800500
-0.01%
14679400
1.03%
16527600
0.63%
12404000
-0.17%
11478300
-0.25%
13564000
0.16%
12948600
-0.39%
17158100
0.08%
15103400
-0.48%
11818300
-0.28%
9039400
0.18%
16638100
-0.79%
11612500
-0.24%
10965600
-0.14%
11519700
1.46%
14807500
-0.33%
15563900
0.93%
15968200
1.08%
12382000
-0.08%
14407200
1.25%
17767500
0.70%
12395000
0.05%
11275100
0.78%
30652200
1.73%
25218300
1.47%
21870400
0.21%
29782500
-0.64%
36225500
-0.63%
17148500
-0.40%
15827500
0.55%
17453900
-0.38%
12080700
-0.13%
11841900
-0.17%
9598200
0.19%
15064700
-0.09%
14550800
-0.27%
28300100
-3.29%
23031600
1.94%
16187900
0.27%
12586700
0.12%
12817800
-0.11%
17862400
1.33%
19891400
1.28%
14996200
0.11%
13226000
0.16%
18023900
-0.60%
14530600
0.05%
16854400
1.37%
12520400
0.01%
13457100
-0.53%
12066700
0.20%
17799400
1.04%
35577700
-3.30%
33170200
-0.78%
20483400
1.51%
20808800
-0.29%
18994200
-0.30%
22882400
0.56%
19026500
1.48%
14743900
-0.41%
15039800
1.09%
13005500
-0.33%
18027000
1.09%
18049700
-0.95%
19360800
-1.96%
16719100
1.77%
23973500
-1.44%
17666000
-0.04%
13862700
-1.69%
14334300
1.29%
14951800
-1.01%
13615900
1.76%
13378700
1.36%
13667700
1.15%
22739400
2.34%
13929200
0.23%
16371200
0.45%
12858800
-0.15%
23722900
1.96%
26273600
0.79%
18523100
0.24%
14744000
-0.06%
17367000
0.95%
15383200
-0.43%
35236900
0.20%
68910700
2.92%
24557600
1.18%
25478900
-1.86%
14385000
0.36%
17433800
-0.33%
10793800
-0.42%
10777700
0.61%
12787800
1.39%
14393500
-0.44%
10815000
-0.03%
20832700
-2.21%
13791200
0.41%
12954200
1.59%
8729200
0.15%
15779900
-0.58%
17216000
-1.82%
15093600
0.30%
11907500
0.22%
11391000
1.11%
9856500
-0.55%
14030400
-0.57%
12614500
-0.85%
8553700
0.55%
11121000
0.48%
11138300
1.11%
17226500
1.21%
11677600
0.03%
13210900
-0.76%
13906300
0.80%
18049500
0.65%
10998500
-1.30%
12372000
1.50%
11186300
-0.32%
9119300
0.05%
15615700
-1.21%
15660500
0.40%
12954000
-0.95%
13168600
1.48%
12264100
-0.20%
11161400
-0.62%
12097100
-0.33%
41251600
-4.50%
23363300
0.82%
19242500
2.11%
12178700
0.63%
15340400
1.27%
13392300
-0.82%
8190300
0.29%
12127900
-0.91%
14580600
1.67%
13124500
0.58%
14570400
0.16%
11341100
-0.53%
11283700
0.67%
10351000
-0.11%
13658300
0.69%
11498800
0.45%
15990100
0.91%
12752400
-0.05%
14048400
-0.84%
12602200
0.24%
13852700
-2.12%
12267900
0.31%
15868200
-0.70%
11833100
0.02%
30285300
4.25%
24353200
1.12%
20174200
0.11%
40918300
1.44%
35529900
-2.05%
17822100
0.00%
13312700
0.70%
12928200
0.04%
10494100
-0.38%
12610300
-0.14%
11070200
-0.47%
9523400
0.17%
9585900
-0.39%
10253700
-0.07%
15607600
0.92%
13018000
-0.33%
10052400
-0.15%
14504000
1.75%
10376300
-0.54%
9426300
1.06%
12344500
0.14%
14379700
-0.33%
41933500
-4.00%
25307600
1.17%
20182500
-1.17%
24459400
-2.07%
20184900
0.79%
20255800
1.87%
20404500
2.32%
19883800
-0.63%
13168600
0.02%
16854100
-1.16%
14615700
0.76%
13591000
0.05%
28463100
1.00%
17265400
0.36%
14920600
-0.72%
11860500
-0.90%
11600700
-0.25%
8509500
-0.14%
8897300
-0.68%
9496100
0.93%
12220800
0.17%
10261500
-0.82%
18151900
2.81%
16886600
1.79%
13880900
-0.18%
13574500
1.37%
17994700
0.77%
12393100
-0.22%
10529900
-0.02%
9588600
-0.04%
77551300
-4.47%
36183800
-0.55%
27992400
-0.44%
23304900
1.24%
26826500
0.83%
21059500
2.25%
25678800
2.15%
24334500
-1.48%
17377700
0.50%
 17759200
1.34%
20453200
-2.12%
20858600
0.61%
43275100
-0.12%
54211300
3.32%
26677500
-1.46%
33128200
-4.74%
37758500
2.23%
27601900
-2.77%
38478300
-4.77%
39887600
2.64%
32092100
0.17%
21809400
-1.85%
28929700
3.68%
20922100
0.25%
20645300
-1.44%
21204900
-0.76%
23200800
1.08%
18464200
0.61%
19007300
2.40%
17599700
0.89%
15849800
-1.88%
18783000
-1.73%
23201600
-1.33%
20025900
0.39%
16189300
2.14%
15086800
-0.34%
19097300
2.19%
17225900
-0.75%
18526300
1.58%
15301200
-0.25%
18067500
-1.56%
16821700
1.27%
15614300
-0.18%
24403400
0.67%
88140100
-6.77%
129851800
-2.56%
106598800
0.74%
73743000
-2.66%
53609700
-3.34%
126116600
0.42%
79117000
-4.90%
60029200
0.53%
59434300
4.42%
36796000
-2.75%
42543900
0.46%
49885600
-0.65%
41449600
2.73%
41644800
-1.34%
34915200
0.46%
57889300
4.50%
56144600
0.78%
38263000
-1.47%
19990600
0.40%
18119400
0.19%
22743000
2.32%
20969600
-1.36%
22235000
1.05%
19119400
-1.08%
23088100
-0.26%
35079900
-3.71%
41083600
0.00%
77556900
9.06%
29804700
-0.33%
20750500
-0.92%
26025900
1.08%
30424500
1.27%
24026100
-1.16%
17677800
1.49%
18697200
0.77%
15577200
0.53%
23282800
2.09%
21071400
1.57%
21207800
0.79%
15646700
-0.19%
15429400
-1.24%
16975500
-0.61%
14840700
0.31%
13130500
-0.59%
13532900
0.99%
12731400
-0.37%
16628100
1.69%
12354700
-0.52%
10965100
-0.54%
16398900
0.44%
13736900
1.04%
30782600
2.19%
17307200
1.15%
18939800
-0.37%
15544300
-0.18%
22558900
-0.83%
21503200
-1.65%
12677100
0.49%
12928900
1.29%
11562700
0.45%
15853800
0.01%
19120900
2.29%
21860900
-0.49%
16826000
1.26%
19994000
-0.41%
28230900
2.28%
19045700
-0.25%
17420200
0.12%
25275100
-2.67%
17897600
1.35%
18734400
-1.59%
18172400
0.20%
15811600
-0.97%
13961600
1.56%
13489500
-2.35%
19684200
2.97%
19740100
2.41%
18149400
0.74%
13190100
-0.59%
12927400
-0.49%
15454700
2.16%
11486800
0.19%
11078200
-0.04%
15349900
1.33%
15334900
-0.30%
11350400
-0.61%
16163900
0.89%
16732000
0.46%
 28468700
1.78%
58954200
1.32%
169803700
-18.96%
60073700
-0.78%
65280800
-2.19%
40356500
0.89%
34042100
-0.54%
32400000
2.75%
24763400
0.80%
49716200
4.45%
33398600
-1.01%
22205200
0.75%
19732100
-1.13%
21500400
-1.55%
17423300
-0.12%
19102000
0.59%
33020200
-0.87%
31351800
-2.69%
24893200
-0.52%
21518000
-0.75%
19578500
0.07%
16894100
0.59%
18053600
-0.43%
14631600
1.01%
17921900
1.61%
15910700
-0.68%
18494100
-0.20%
24216500
0.99%
18065200
-1.08%
29809000
-2.60%
31226700
-2.33%
41514800
-2.78%
24300600
0.31%
20197700
0.70%
20457100
1.07%
24078100
-2.37%
25453800
-0.40%
21770400
0.59%
21005300
-1.07%
22465200
-0.17%
19629000
1.72%
18936000
1.82%
45994800
-1.86%
19222800
1.52%
27622800
-0.30%
25252200
1.24%
27266900
1.13%
34265600
-2.59%
26407700
-1.23%
36031000
-1.91%
23109500
1.95%
25739600
-2.20%
25744000
-0.96%
24046000
-0.05%
18844400
0.41%
30610000
-4.13%
35338900
1.30%
25293500
0.25%
15433500
-0.14%
19180100
3.43%
17592000
0.40%
21675100
-2.82%
19761300
-0.56%
15424700
0.47%
19095000
-0.25%
27744600
-5.41%
22105700
3.36%
31303300
-3.70%
31336800
-2.26%
50528300
2.91%
60101300
3.81%
25640800
-0.03%
24708700
-0.92%
15971200
-1.11%
16667100
0.85%
21877400
1.06%
24145800
-2.42%
17326900
-1.97%
18542100
-2.35%
15141700
0.43%
22068400
1.45%
30320300
-0.26%
37250600
-3.00%
44362700
-5.72%
41939500
0.67%
25469700
1.80%
11886100
-2.29%
24263600
3.53%
20750300
-1.01%
29847500
1.30%
24238700
1.40%
25732600
1.39%
24819200
0.34%
30307400
-2.24%
28218100
1.23%
21195500
-1.58%
26422200
3.22%
20300300
0.16%
23696900
1.70%
18148600
0.35%
21785800
-0.66%
24334000
-2.69%
24709100
2.48%
57404900
-7.25%
40297900
0.12%
56901500
-6.33%
22066000
-0.71%
39723400
8.16%
31202500
0.25%
22627600
-0.98%
24625300
-1.58%
28146200
3.50%
22717900
-2.90%
29002100
4.71%
20089300
0.07%
26263800
3.25%
22205900
1.19%
16125000
-0.02%
12908000
-0.28%
20520300
1.11%
24069000
2.45%
18025700
-0.95%
15787900
0.52%
31029600
1.17%
22378700
-1.65%
20098400
-2.22%
20955500
1.06%
22237200
2.18%
15508500
-1.03%
17632100
-2.22%
44613200
4.32%
77233600
10.82%
30806500
-0.59%
20036000
2.14%
22557000
1.13%
13281200
-0.39%
17517600
-2.41%
12561400
0.57%
12811200
-0.92%
16292300
-0.45%
14205100
-0.59%
12755200
-0.07%
15504400
-0.88%
14345400
-0.13%
11770700
0.17%
15607800
-1.55%
15858500
1.16%
18737100
1.69%
13784100
-0.30%
12697500
-0.80%
11114200
-0.84%
11097800
0.51%
18894700
3.14%
28187900
2.32%
21531700
0.73%
18306500
-1.96%
13184800
0.28%
18884000
1.46%
12155300
-0.09%
11973300
0.84%
18037400
-1.85%
37135400
-2.46%
37524200
-3.32%
25611500
0.69%
20211500
2.40%
16223000
0.39%
16389200
-1.05%
12631200
1.19%
15437900
0.84%
10620300
-1.08%
10689200
-0.19%
13455500
0.69%
10381500
1.21%
23946500
3.26%
27590100
-0.38%
17847700
1.43%
9594100
-0.17%
7297400
-0.45%
19751000
1.51%
11701500
0.14%
8071000
-0.17%
12329800
0.90%
10834800
0.31%
11215200
-0.43%
9973700
-0.05%
11655600
-0.28%
13389900
1.77%
19954800
1.29%
37289900
-0.65%
54148800
5.85%
22075000
-0.92%
19641300
1.72%
23494700
-0.71%
15996600
-0.19%
13209500
-0.26%
14575400
1.53%
13994900
-0.81%
16253000
-2.12%
12505700
-0.12%
12967000
-0.47%
12578500
-0.16%
16833300
-3.61%
17628100
-0.45%
16746900
3.07%
12953100
0.39%
10485400
-0.90%
10352000
-1.39%
7502800
1.15%
9213800
0.27%
12768800
-2.40%
8807700
0.11%
14843300
1.79%
12797700
-1.15%
8581500
0.45%
15226500
-3.03%
56059600
-7.51%
46044300
2.04%
19758300
0.40%
12446400
0.10%
16917300
2.98%
14767900
0.85%
15266600
1.88%
17681500
-1.72%
12253600
1.39%
16773700
2.18%
29459900
4.24%
37571400
-0.29%
21417100
-0.53%
14635700
1.09%
22751200
0.85%
15509000
0.76%
16750300
-1.95%
12808600
-0.62%
11159000
0.98%
16378900
1.85%
14204700
0.00%
9050000
1.04%
10246100
1.13%
11164100
-0.41%
9723900
-0.33%
14698600
1.76%
20571700
1.77%
13678500
-0.74%
15366300
1.81%
16030300
-0.47%
12132700
-0.03%
12083700
-1.00%
11956600
-0.51%
12098300
-1.21%
13589000
2.00%
14583700
0.02%
32532500
1.14%
39889900
-1.93%
24434000
-0.48%
16530800
-1.91%
11903600
0.56%
14593500
-1.43%
17777000
-0.77%
15297000
-1.92%
23086700
-3.86%
18035700
1.53%
15833200
0.35%
14828900
2.71%
11058800
-1.21%
10936300
-1.32%
13577000
1.66%
18903700
-4.64%
12925900
1.60%
12654600
0.61%
9691200
1.34%
10083400
-1.27%
8398200
-0.14%
10821400
-0.82%
17323400
-2.36%
8773600
1.47%
14399600
0.52%
9386100
0.25%
10128700
2.10%
10774500
0.05%
9779400
-1.77%
11308000
2.60%
13876700
2.01%
15226800
-1.79%
14722400
0.68%
15455900
-1.37%
11761700
1.25%
11419800
-0.54%
11441100
-0.15%
8444800
-0.52%
9671100
1.00%
9681900
0.03%
10392700
1.06%
19934200
-0.11%
13327600
-1.64%
18546600
-2.97%
18068300
0.84%
16083300
-1.47%
14656200
-1.67%
10740000
0.55%
17073000
-1.27%
16151700
-0.69%
16086300
2.74%
10430200
0.60%
9178300
-0.43%
9466900
-1.07%
7556900
1.18%
8605000
0.10%
14930500
2.31%
7006000
-0.49%
15039100
3.06%
10516900
0.35%
9603000
0.44%
16874200
-2.38%
8122600
2.10%
19537600
-3.91%
12300400
2.09%
11413500
0.12%
8061200
0.81%
13657900
0.80%
13574900
-0.05%
28734600
-0.56%
42286500
1.81%
21711800
1.03%
16371300
0.57%
9942000
-0.21%
10973000
-1.43%
13473000
-0.59%
10760800
0.22%
8631200
-0.64%
17615500
2.56%
10860700
-0.66%
9040500
-0.02%
11524300
1.01%
16167200
1.18%
19056800
0.97%
12355400
-0.91%
12131000
0.21%
9959800
0.45%
15272300
0.49%
11735500
-0.41%
12736600
1.52%
7985200
-0.18%
11503400
-0.96%
11595300
-0.44%
8456300
-0.06%
9740400
0.33%
12270600
0.85%
11954800
0.14%
9475700
-0.23%
8036800
0.69%
23734800
-2.72%
18798000
-1.34%
14911500
1.96%
10175700
0.24%
23274400
2.07%
16514600
1.76%
27306900
0.12%
13348900
-0.06%
6046300
-0.51%
9350700
1.30%
10284200
0.15%
10524300
-1.77%
Date Open High Low Close Adj Close
2014-01-02 398.799988 399.359985 394.019989 397.970001 397.970001
2014-01-03 398.290009 402.709991 396.220001 396.440002 396.440002
2014-01-06 395.850006 397 388.420013 393.630005 393.630005
2014-01-07 395.040009 398.470001 394.290009 398.029999 398.029999
2014-01-08 398.470001 403 396.040009 401.920013 401.920013
2014-01-09 403.709991 406.890015 398.440002 401.01001 401.01001
2014-01-10 402.529999 403.76001 393.799988 397.660004 397.660004
2014-01-13 397.980011 399.779999 388.450012 390.980011 390.980011
2014-01-14 392.130005 398.630005 391.290009 397.540009 397.540009
2014-01-15 398.940002 399.309998 392.529999 395.869995 395.869995
2014-01-16 393.679993 399.290009 389.410004 395.799988 395.799988
2014-01-17 394.26001 403.48999 393.660004 399.609985 399.609985
2014-01-21 403 407.799988 401.600006 407.049988 407.049988
2014-01-22 408 408.059998 402 404.540009 404.540009
2014-01-23 401 406.170013 397.790009 399.869995 399.869995
2014-01-24 398.160004 400.200012 387.269989 387.600006 387.600006
2014-01-27 390.5 394.100006 380.48999 386.279999 386.279999
2014-01-28 387.399994 394.73999 387.119995 394.429993 394.429993
2014-01-29 392.160004 392.850006 383.23999 384.200012 384.200012
2014-01-30 393.769989 406.25 387.700012 403.01001 403.01001
2014-01-31 371.76001 375.450012 357.76001 358.690002 358.690002
2014-02-03 358.980011 360.850006 340.100006 346.149994 346.149994
2014-02-04 349.589996 354 344.019989 347.950012 347.950012
2014-02-05 346 349.369995 337.730011 346.450012 346.450012
2014-02-06 347.399994 354.820007 347.399994 354.589996 354.589996
2014-02-07 358.980011 361.799988 352.48999 361.079987 361.079987
2014-02-10 361.609985 365 359.350006 360.869995 360.869995
2014-02-11 361.839996 363.609985 356.25 361.790009 361.790009
2014-02-12 356.429993 357.75 346.320007 349.25 349.25
2014-02-13 347.700012 357.200012 346.5 357.200012 357.200012
2014-02-14 359.339996 359.339996 353.350006 357.350006 357.350006
2014-02-18 355.279999 355.730011 349.450012 353.649994 353.649994
2014-02-19 352.640015 354.540009 346.100006 347.380005 347.380005
2014-02-20 348.799988 350.459991 344.380005 349.799988 349.799988
2014-02-21 352.440002 354.140015 346.75 346.76001 346.76001
2014-02-24 345.190002 353 343.290009 351.779999 351.779999
2014-02-25 353 361.079987 351.579987 358.320007 358.320007
2014-02-26 359.859985 364.75 357.170013 359.799988 359.799988
2014-02-27 357.220001 360.589996 355.5 360.130005 360.130005
2014-02-28 360.600006 365.869995 357.079987 362.100006 362.100006
2014-03-03 358.73999 360.959991 354.480011 359.779999 359.779999
2014-03-04 363.899994 365.679993 362.459991 363.899994 363.899994
2014-03-05 364.130005 372.730011 363.899994 372.369995 372.369995
2014-03-06 374.049988 375.329987 368.899994 372.160004 372.160004
2014-03-07 374.579987 374.98999 369.529999 372.059998 372.059998
2014-03-10 372.690002 372.730011 367 370.529999 370.529999
2014-03-11 370.98999 372.799988 367.279999 368.820007 368.820007
2014-03-12 366.399994 371.160004 363.609985 370.640015 370.640015
2014-03-13 376.619995 383.109985 368.079987 371.51001 371.51001
2014-03-14 372.799988 378.570007 371.549988 373.73999 373.73999
2014-03-17 375.720001 378.850006 374.880005 375.040009 375.040009
2014-03-18 377.320007 379 375 378.769989 378.769989
2014-03-19 378.769989 379 369.420013 373.230011 373.230011
2014-03-20 370.640015 373 366.220001 368.970001 368.970001
2014-03-21 371 372.839996 358.399994 360.619995 360.619995
2014-03-24 360.089996 361.5 348.600006 351.850006 351.850006
2014-03-25 354.029999 358.970001 348.839996 354.709991 354.709991
2014-03-26 357.130005 357.600006 343.399994 343.410004 343.410004
2014-03-27 343.149994 344 330.880005 338.470001 338.470001
2014-03-28 340.049988 347 336.079987 338.290009 338.290009
2014-03-31 342.399994 346.290009 334.059998 336.369995 336.369995
2014-04-01 338.089996 344.429993 338 342.98999 342.98999
2014-04-02 345.98999 348.299988 340.380005 341.959991 341.959991
2014-04-03 341.820007 342.5 328.459991 333.619995 333.619995
2014-04-04 335.149994 335.440002 315.609985 323 323
2014-04-07 320.98999 324.940002 313.130005 317.76001 317.76001
2014-04-08 321.880005 328 318.440002 327.070007 327.070007
2014-04-09 328.470001 332.179993 322.5 331.809998 331.809998
2014-04-10 330.600006 331 316.5 317.109985 317.109985
2014-04-11 314 316.5 309.5 311.730011 311.730011
2014-04-14 317.670013 320.480011 311.279999 315.910004 315.910004
2014-04-15 316.700012 318.279999 305.5 316.079987 316.079987
2014-04-16 321.170013 324 314.709991 323.679993 323.679993
2014-04-17 319.76001 328.660004 319.76001 324.910004 324.910004
2014-04-21 323.970001 331.149994 322.309998 330.869995 330.869995
2014-04-22 332 337.5 328.940002 329.320007 329.320007
2014-04-23 333.059998 333.130005 323.390015 324.579987 324.579987
2014-04-24 329.670013 337.399994 322.950012 337.149994 337.149994
2014-04-25 316.25 316.48999 302.709991 303.829987 303.829987
2014-04-28 304 304.390015 288 296.579987 296.579987
2014-04-29 296.440002 301.839996 290.450012 300.380005 300.380005
2014-04-30 298.100006 304.559998 298.100006 304.130005 304.130005
2014-05-01 304.130005 310.480011 304 307.890015 307.890015
2014-05-02 310.420013 313.290009 304.309998 308.01001 308.01001
2014-05-05 306.369995 310.230011 305 310.049988 310.049988
2014-05-06 309.529999 309.809998 297.040009 297.380005 297.380005
2014-05-07 295.559998 296.399994 286.679993 292.709991 292.709991
2014-05-08 290.820007 295.880005 287.230011 288.320007 288.320007
2014-05-09 290.570007 293.679993 284.380005 292.23999 292.23999
2014-05-12 294.299988 303.339996 294.160004 302.859985 302.859985
2014-05-13 302.600006 305.600006 300.75 304.640015 304.640015
2014-05-14 302.5 304.640015 296.660004 297.619995 297.619995
2014-05-15 298.019989 299.200012 290.380005 295.190002 295.190002
2014-05-16 292.799988 298.880005 291.549988 297.700012 297.700012
2014-05-19 295.76001 299 293.809998 296.76001 296.76001
2014-05-20 297.100006 304.459991 296.75 301.190002 301.190002
2014-05-21 302.209991 305.959991 301.519989 305.01001 305.01001
2014-05-22 305.049988 308.540009 303.01001 304.910004 304.910004
2014-05-23 305.459991 312.350006 304.899994 312.23999 312.23999
2014-05-27 314.410004 314.630005 307.380005 310.820007 310.820007
2014-05-28 309.5 313.820007 307.420013 310.160004 310.160004
2014-05-29 310.420013 314.869995 310.200012 313.779999 313.779999
2014-05-30 314.429993 314.649994 307.570007 312.549988 312.549988
2014-06-02 312.589996 312.600006 307 308.839996 308.839996
2014-06-03 305.75 307.920013 305.070007 307.190002 307.190002
2014-06-04 306.850006 309.5 303.839996 306.779999 306.779999
2014-06-05 308.100006 327.940002 306.899994 323.570007 323.570007
2014-06-06 325 330.880005 324.929993 329.670013 329.670013
2014-06-09 331.570007 333 325.649994 327.5 327.5
2014-06-10 327.649994 335.5 327.5 332.410004 332.410004
2014-06-11 336 340.720001 333.880005 335.200012 335.200012
2014-06-12 335.549988 335.549988 324.660004 325.910004 325.910004
2014-06-13 327.049988 329.299988 323.529999 326.269989 326.269989
2014-06-16 324.859985 328.690002 323.519989 327.619995 327.619995
2014-06-17 327.540009 331.339996 325.230011 325.619995 325.619995
2014-06-18 328 335.75 325 334.380005 334.380005
2014-06-19 335.26001 338.899994 325.980011 327 327
2014-06-20 327.76001 328.220001 320.420013 324.200012 324.200012
2014-06-23 323.329987 327.549988 321.410004 327.23999 327.23999
2014-06-24 327.540009 329.730011 322.73999 324.160004 324.160004
2014-06-25 324.329987 328.149994 321.73999 327.440002 327.440002
2014-06-26 328.48999 328.649994 322.130005 325.690002 325.690002
2014-06-27 325.880005 326.519989 323.269989 324.570007 324.570007
2014-06-30 324.980011 326.980011 322.23999 324.779999 324.779999
2014-07-01 325.859985 333.200012 325.100006 332.390015 332.390015
2014-07-02 333.200012 336.76001 331.660004 332.850006 332.850006
2014-07-03 334.829987 338.299988 333.079987 337.48999 337.48999
2014-07-07 337.5 337.549988 332.519989 333.549988 333.549988
2014-07-08 333.100006 333.73999 321.399994 323.809998 323.809998
2014-07-09 324.709991 330.200012 323.149994 329.970001 329.970001
2014-07-10 324.339996 329.980011 322.649994 327.920013 327.920013
2014-07-11 334.709991 347 334.709991 346.200012 346.200012
2014-07-14 347.029999 355.769989 345.359985 355.320007 355.320007
2014-07-15 353.720001 355.589996 349.399994 354.440002 354.440002
2014-07-16 355.619995 359.320007 353 355.899994 355.899994
2014-07-17 353.440002 356.959991 351.380005 352.450012 352.450012
2014-07-18 354.399994 359.679993 352.079987 358.660004 358.660004
2014-07-21 358.100006 361.709991 356.720001 359.76001 359.76001
2014-07-22 355.25 362.929993 355.25 360.839996 360.839996
2014-07-23 359.049988 360.630005 356.619995 358.140015 358.140015
2014-07-24 359.980011 364.850006 358.519989 358.609985 358.609985
2014-07-25 317.299988 324.869995 314.76001 324.01001 324.01001
2014-07-28 324.25 324.820007 316.5 320.410004 320.410004
2014-07-29 321.980011 322.899994 319.5 320 320
2014-07-30 321.450012 322.730011 318.5 322.51001 322.51001
2014-07-31 320.01001 320.679993 311.859985 312.98999 312.98999
2014-08-01 313.690002 315.829987 304.589996 307.059998 307.059998
2014-08-04 308.839996 316.179993 308.5 313.649994 313.649994
2014-08-05 313.299988 314.549988 310.059998 312.320007 312.320007
2014-08-06 310.829987 315.779999 310.200012 313.890015 313.890015
2014-08-07 315.209991 315.880005 309.649994 311.450012 311.450012
2014-08-08 311.940002 317.320007 310.660004 316.799988 316.799988
2014-08-11 318.480011 320.380005 316.880005 318.329987 318.329987
2014-08-12 318.890015 321.309998 316.950012 319.320007 319.320007
2014-08-13 327.600006 331.720001 326.140015 326.279999 326.279999
2014-08-14 327.799988 334.089996 326.709991 333.209991 333.209991
2014-08-15 334 335 328.320007 333.630005 333.630005
2014-08-18 335.480011 337.799988 333.769989 334.529999 334.529999
2014-08-19 334.869995 335.809998 333.01001 335.130005 335.130005
2014-08-20 334.679993 337.160004 334.019989 335.779999 335.779999
2014-08-21 336.480011 336.579987 332.230011 332.910004 332.910004
2014-08-22 332.98999 334.079987 330.799988 331.589996 331.589996
2014-08-25 333.209991 336.769989 332.709991 334.019989 334.019989
2014-08-26 337 344.359985 334.549988 341.829987 341.829987
2014-08-27 342.089996 346.670013 341.339996 343.179993 343.179993
2014-08-28 340 341.790009 338.799988 340.019989 340.019989
2014-08-29 341.76001 341.820007 337.679993 339.040009 339.040009
2014-09-02 339.980011 342.5 337.160004 342.380005 342.380005
2014-09-03 342.540009 343.269989 337.549988 339 339
2014-09-04 343.690002 349.380005 343.579987 345.950012 345.950012
2014-09-05 346.299988 346.829987 342.5 346.380005 346.380005
2014-09-08 344.540009 345.809998 339.040009 342.339996 342.339996
2014-09-09 341.609985 341.76001 329.179993 329.75 329.75
2014-09-10 334.299988 334.980011 328.820007 331.329987 331.329987
2014-09-11 329.940002 333.01001 326.390015 330.519989 330.519989
2014-09-12 329.559998 332.890015 328.790009 331.190002 331.190002
2014-09-15 330.910004 331.329987 319 323.890015 323.890015
2014-09-16 321.070007 329.480011 320.100006 327.76001 327.76001
2014-09-17 327.76001 328 321.519989 324 324
2014-09-18 325.440002 327.100006 323.709991 325 325
2014-09-19 327.600006 332.76001 325.570007 331.320007 331.320007
2014-09-22 328.48999 329.48999 321.059998 324.5 324.5
2014-09-23 322.459991 327.600006 321.25 323.630005 323.630005
2014-09-24 324.170013 329.440002 319.559998 328.209991 328.209991
2014-09-25 327.98999 328.540009 321.399994 321.929993 321.929993
2014-09-26 320.600006 323.5 317.640015 323.209991 323.209991
2014-09-29 320.5 323.75 319 321.820007 321.820007
2014-09-30 321.359985 323.429993 318.51001 322.440002 322.440002
2014-10-01 322.040009 322.170013 315.549988 317.459991 317.459991
2014-10-02 316.920013 318.529999 311.309998 318.410004 318.410004
2014-10-03 320.359985 325.160004 319.529999 322.73999 322.73999
2014-10-06 323.5 324.130005 319.600006 322.200012 322.200012
2014-10-07 319.429993 322 316.670013 316.980011 316.980011
2014-10-08 316.579987 324.109985 314.140015 322.700012 322.700012
2014-10-09 321.48999 322.269989 314.519989 315.369995 315.369995
2014-10-10 314.019989 317.769989 311.380005 311.390015 311.390015
2014-10-13 309.869995 313.200012 303.470001 306.450012 306.450012
2014-10-14 308 312.23999 305.75 308.309998 308.309998
2014-10-15 304.350006 307.899994 299.100006 305.970001 305.970001
2014-10-16 293.829987 306.820007 293.829987 302.859985 302.859985
2014-10-17 307.149994 309.200012 302.720001 303.640015 303.640015
2014-10-20 302.950012 306.529999 302.019989 306.209991 306.209991
2014-10-21 309.899994 315.640015 307.070007 315.329987 315.329987
2014-10-22 315.429993 318.980011 312.640015 312.970001 312.970001
2014-10-23 313.399994 316.799988 311.399994 313.179993 313.179993
2014-10-24 284.399994 293.809998 284 287.059998 287.059998
2014-10-27 285.700012 290.420013 285.019989 289.970001 289.970001
2014-10-28 289.76001 298 289.76001 295.589996 295.589996
2014-10-29 299.109985 299.609985 293.070007 294.119995 294.119995
2014-10-30 293.980011 299.73999 292.359985 299.070007 299.070007
2014-10-31 305.149994 305.720001 301.5 305.459991 305.459991
2014-11-03 306.23999 308.01001 303.23999 305.720001 305.720001
2014-11-04 303.98999 304.25 300.170013 302.809998 302.809998
2014-11-05 303.01001 304 294.160004 296.519989 296.519989
2014-11-06 296.690002 297 292.290009 296.640015 296.640015
2014-11-07 297.820007 299.98999 296.290009 299.859985 299.859985
2014-11-10 300 305.799988 300 305.109985 305.109985
2014-11-11 305.940002 312.380005 303.649994 312.01001 312.01001
2014-11-12 310.75 312.579987 308.790009 311.51001 311.51001
2014-11-13 312 317.890015 311.51001 316.480011 316.480011
2014-11-14 317.119995 332.880005 316.399994 327.820007 327.820007
2014-11-17 326.440002 328 318.029999 323.049988 323.049988
2014-11-18 323.98999 329.559998 323.25 324.929993 324.929993
2014-11-19 327.25 328.399994 324.019989 326.540009 326.540009
2014-11-20 324 332.670013 323.329987 330.540009 330.540009
2014-11-21 335.420013 338.329987 331.470001 332.630005 332.630005
2014-11-24 334.779999 337.390015 333.600006 335.640015 335.640015
2014-11-25 335.269989 336.329987 331.279999 335.040009 335.040009
2014-11-26 333.779999 334.649994 331.75 333.570007 333.570007
2014-11-28 336.029999 341.26001 336.029999 338.640015 338.640015
2014-12-01 338.119995 340.640015 325.929993 326 326
2014-12-02 327.5 327.929993 323.25 326.309998 326.309998
2014-12-03 325.730011 326.769989 314.359985 316.5 316.5
2014-12-04 315.529999 318.589996 313.470001 316.929993 316.929993
2014-12-05 316.799988 316.929993 310.839996 312.630005 312.630005
2014-12-08 311.570007 316.559998 304.820007 306.640015 306.640015
2014-12-09 302.98999 313.640015 301.140015 312.5 312.5
2014-12-10 312 313.190002 304.679993 305.839996 305.839996
2014-12-11 307.890015 312.640015 306.01001 307.359985 307.359985
2014-12-12 303.98999 310.640015 303.01001 307.320007 307.320007
2014-12-15 308.869995 310.859985 302.149994 306.070007 306.070007
2014-12-16 304.350006 304.48999 295.01001 295.059998 295.059998
2014-12-17 296.369995 299.670013 293.029999 298.880005 298.880005
2014-12-18 304.01001 304.5 293.25 297.730011 297.730011
2014-12-19 296.910004 301.540009 295.519989 299.899994 299.899994
2014-12-22 301.940002 307.359985 301.940002 306.540009 306.540009
2014-12-23 306.980011 307.48999 303.25 306.290009 306.290009
2014-12-24 306.380005 307 302.880005 303.029999 303.029999
2014-12-26 305 310.779999 303.809998 309.089996 309.089996
2014-12-29 307.850006 314.269989 306.579987 312.040009 312.040009
2014-12-30 309.910004 313.940002 309.339996 310.299988 310.299988
2014-12-31 311.549988 312.980011 310.01001 310.350006 310.350006
2015-01-02 312.579987 314.75 306.959991 308.519989 308.519989
2015-01-05 307.01001 308.380005 300.850006 302.190002 302.190002
2015-01-06 302.23999 303 292.380005 295.290009 295.290009
2015-01-07 297.5 301.279999 295.329987 298.420013 298.420013
2015-01-08 300.320007 303.140015 296.109985 300.459991 300.459991
2015-01-09 301.480011 302.869995 296.679993 296.929993 296.929993
2015-01-12 297.559998 298.51001 289.279999 291.410004 291.410004
2015-01-13 297.480011 301.5 293.230011 294.73999 294.73999
2015-01-14 291.929993 295.910004 286.5 293.269989 293.269989
2015-01-15 294 296 286.820007 286.950012 286.950012
2015-01-16 286.279999 290.790009 285.25 290.73999 290.73999
2015-01-20 292.589996 293.359985 286.390015 289.440002 289.440002
2015-01-21 289.640015 306 287.26001 297.25 297.25
2015-01-22 300 312.25 300 310.320007 310.320007
2015-01-23 308.079987 316.929993 307.720001 312.390015 312.390015
2015-01-26 311.820007 313 307.519989 309.660004 309.660004
2015-01-27 306.299988 310.23999 302.630005 306.75 306.75
2015-01-28 309.809998 311.51001 303.799988 303.910004 303.910004
2015-01-29 304.730011 312.799988 299.329987 311.779999 311.779999
2015-01-30 346.320007 359.5 340.73999 354.529999 354.529999
2015-02-02 350.049988 365 350.01001 364.470001 364.470001
2015-02-03 360.290009 367.820007 360.209991 363.549988 363.549988
2015-02-04 358.380005 367.5 358.230011 364.75 364.75
2015-02-05 366 378.799988 365.899994 373.890015 373.890015
2015-02-06 374.869995 375.98999 371.01001 374.279999 374.279999
2015-02-09 371 374.410004 367.200012 370.559998 370.559998
2015-02-10 371.190002 374.299988 368.51001 373 373
2015-02-11 371.230011 377.100006 371.100006 375.140015 375.140015
2015-02-12 375.100006 378.51001 373.149994 377.170013 377.170013
2015-02-13 378.410004 383 377.01001 381.829987 381.829987
2015-02-17 377.720001 379.98999 372.670013 375.429993 375.429993
2015-02-18 373.779999 376.73999 372.850006 373.369995 373.369995
2015-02-19 373.48999 381.880005 373.429993 379 379
2015-02-20 378.619995 383.700012 375.839996 383.660004 383.660004
2015-02-23 383.440002 384.540009 378 380.140015 380.140015
2015-02-24 378.649994 380.480011 376.160004 378.589996 378.589996
2015-02-25 377.269989 387.850006 376.540009 385.369995 385.369995
2015-02-26 384.070007 389.369995 383.279999 384.799988 384.799988
2015-02-27 384 385.98999 379.790009 380.160004 380.160004
2015-03-02 380.850006 385.899994 379.480011 385.660004 385.660004
2015-03-03 383.950012 386.100006 381.600006 384.609985 384.609985
2015-03-04 385.709991 387.899994 382.190002 382.720001 382.720001
2015-03-05 385.609985 388.420013 383.890015 387.829987 387.829987
2015-03-06 385.519989 387 378.880005 380.089996 380.089996
2015-03-09 378.399994 379.329987 375.279999 378.559998 378.559998
2015-03-10 377.450012 377.769989 369.179993 369.51001 369.51001
2015-03-11 370.609985 373.350006 366.26001 366.369995 366.369995
2015-03-12 368.820007 375.5 367.519989 374.23999 374.23999
2015-03-13 371.519989 373.98999 366.679993 370.579987 370.579987
2015-03-16 370.380005 373.940002 366.720001 373.350006 373.350006
2015-03-17 371.109985 374.5 369.640015 371.920013 371.920013
2015-03-18 369.970001 375.98999 366.700012 375.140015 375.140015
2015-03-19 373.869995 377.109985 372.190002 373.23999 373.23999
2015-03-20 376.290009 379.369995 375.920013 378.48999 378.48999
2015-03-23 378.070007 381.769989 374.940002 375.109985 375.109985
2015-03-24 373.98999 375.23999 372.269989 374.089996 374.089996
2015-03-25 375.170013 380.5 370.290009 370.959991 370.959991
2015-03-26 369.589996 371.399994 365.649994 367.350006 367.350006
2015-03-27 367.109985 373.170013 366.570007 370.559998 370.559998
2015-03-30 371.869995 376.119995 371.549988 374.589996 374.589996
2015-03-31 373.23999 377.700012 371.51001 372.100006 372.100006
2015-04-01 372.100006 373.160004 368.339996 370.26001 370.26001
2015-04-02 370.5 373.279999 369 372.25 372.25
2015-04-06 370.100006 380.200012 369.359985 377.040009 377.040009
2015-04-07 376.149994 379.309998 374.029999 374.410004 374.410004
2015-04-08 374.660004 381.579987 374.649994 381.200012 381.200012
2015-04-09 380.660004 384.420013 378.799988 383.540009 383.540009
2015-04-10 384.309998 387.119995 381.320007 382.649994 382.649994
2015-04-13 383.529999 385.279999 380.140015 382.359985 382.359985
2015-04-14 383.51001 387.809998 381.209991 385.109985 385.109985
2015-04-15 384.649994 385.779999 381.640015 383.450012 383.450012
2015-04-16 383.690002 387.450012 383.549988 386.040009 386.040009
2015-04-17 382.630005 383.559998 374.399994 375.559998 375.559998
2015-04-20 378.549988 391.940002 377 389.51001 389.51001
2015-04-21 391.309998 394.600006 386.799988 391.179993 391.179993
2015-04-22 391.910004 394.279999 388 389.799988 389.799988
2015-04-23 390.209991 391.880005 386.149994 389.98999 389.98999
2015-04-24 439 452.649994 439 445.100006 445.100006
2015-04-27 443.859985 446.98999 437.410004 438.559998 438.559998
2015-04-28 438.51001 439 428.040009 429.309998 429.309998
2015-04-29 426.75 434.23999 426.029999 429.369995 429.369995
2015-04-30 427.109985 431.75 419.23999 421.779999 421.779999
2015-05-01 423.820007 425.640015 416 422.869995 422.869995
2015-05-04 424.799988 429.769989 422.420013 423.040009 423.040009
2015-05-05 422.850006 427.51001 421.019989 421.190002 421.190002
2015-05-06 421.429993 422.720001 414.549988 419.100006 419.100006
2015-05-07 424.149994 428.5 422.850006 426.880005 426.880005
2015-05-08 430.75 435.200012 430.170013 433.690002 433.690002
2015-05-11 432.51001 439 431.369995 432.850006 432.850006
2015-05-12 431.079987 433.25 426.709991 431.019989 431.019989
2015-05-13 429.980011 433.529999 425.799988 426.869995 426.869995
2015-05-14 429.450012 433 427.01001 432.279999 432.279999
2015-05-15 428 430.399994 424.299988 426 426
2015-05-18 426 427.269989 421.459991 425.23999 425.23999
2015-05-19 424.869995 428.23999 420.630005 421.709991 421.709991
2015-05-20 420.600006 427.100006 418.359985 423.859985 423.859985
2015-05-21 428 436.899994 428 431.630005 431.630005
2015-05-22 431.549988 432.440002 427.609985 427.630005 427.630005
2015-05-26 426.200012 427 422 425.470001 425.470001
2015-05-27 427.450012 431.850006 425.01001 431.420013 431.420013
2015-05-28 429.709991 431.350006 425.470001 426.570007 426.570007
2015-05-29 427.230011 432.5 427.230011 429.230011 429.230011
2015-06-01 430.399994 433.160004 426.200012 430.920013 430.920013
2015-06-02 430.070007 433.230011 426.25 430.98999 430.98999
2015-06-03 434.399994 438.390015 432.75 436.589996 436.589996
2015-06-04 434.399994 436.76001 429.26001 430.779999 430.779999
2015-06-05 429.660004 430.799988 426.5 426.950012 426.950012
2015-06-08 425.619995 426.799988 421.429993 423.5 423.5
2015-06-09 422.959991 427.48999 419.140015 425.480011 425.480011
2015-06-10 426.459991 432.200012 425.660004 430.769989 430.769989
2015-06-11 432.290009 438.890015 431.470001 432.970001 432.970001
2015-06-12 431.25 432.359985 428.26001 429.920013 429.920013
2015-06-15 427.660004 428.049988 422.640015 423.670013 423.670013
2015-06-16 424.149994 427.970001 422.670013 427.26001 427.26001
2015-06-17 428.359985 431.350006 424.75 427.809998 427.809998
2015-06-18 430.299988 439.730011 429.410004 439.390015 439.390015
2015-06-19 440.26001 444.98999 433.23999 434.920013 434.920013
2015-06-22 437 439.23999 434.179993 436.290009 436.290009
2015-06-23 435.589996 447.040009 433.690002 445.98999 445.98999
2015-06-24 444.970001 446.470001 440.230011 440.839996 440.839996
2015-06-25 438.070007 443.470001 436.390015 440.100006 440.100006
2015-06-26 441.76001 443.48999 435.059998 438.100006 438.100006
2015-06-29 434.980011 437 429 429.859985 429.859985
2015-06-30 434.200012 435.570007 430.459991 434.089996 434.089996
2015-07-01 439.350006 440 435.579987 437.390015 437.390015
2015-07-02 437 438.200012 433.480011 437.709991 437.709991
2015-07-06 435.230011 439.730011 433.519989 436.040009 436.040009
2015-07-07 435.679993 437.730011 425.570007 436.720001 436.720001
2015-07-08 434.350006 435.98999 428.829987 429.700012 429.700012
2015-07-09 434.899994 438.720001 434.149994 434.390015 434.390015
2015-07-10 440.48999 444.720001 439 443.51001 443.51001
2015-07-13 448.290009 457.869995 447.540009 455.570007 455.570007
2015-07-14 462.320007 469.600006 458.160004 465.570007 465.570007
2015-07-15 463.040009 464.700012 460.200012 461.190002 461.190002
2015-07-16 465.5 475.880005 464.799988 475.480011 475.480011
2015-07-17 477.700012 485.420013 477.25 483.01001 483.01001
2015-07-20 492.570007 493.200012 485.399994 488.100006 488.100006
2015-07-21 487.899994 488.880005 482.549988 488 488
2015-07-22 485.98999 492.5 484.899994 488.269989 488.269989
2015-07-23 491.660004 491.660004 475.700012 482.179993 482.179993
2015-07-24 578.98999 580.570007 529.349976 529.419983 529.419983
2015-07-27 527.75 544.950012 526.599976 531.409973 531.409973
2015-07-28 536 536.390015 523.119995 526.030029 526.030029
2015-07-29 530.919983 532.969971 525.02002 529 529
2015-07-30 527.650024 539.200012 524.289978 536.76001 536.76001
2015-07-31 539.090027 542.840027 534.52002 536.150024 536.150024
2015-08-03 537.450012 540.440002 529.359985 535.030029 535.030029
2015-08-04 529.690002 536.950012 529.159973 531.900024 531.900024
2015-08-05 538.799988 539.140015 534.119995 537.01001 537.01001
2015-08-06 539.299988 542.73999 527.52002 529.460022 529.460022
2015-08-07 529.159973 529.460022 518.210022 522.619995 522.619995
2015-08-10 528.52002 532.280029 523 524 524
2015-08-11 523.650024 528.97998 522 527.460022 527.460022
2015-08-12 523.75 527.5 513.059998 525.909973 525.909973
2015-08-13 527.369995 534.659973 525.48999 529.659973 529.659973
2015-08-14 528.25 534.109985 528.25 531.52002 531.52002
2015-08-17 531.289978 538.73999 527.119995 535.219971 535.219971
2015-08-18 535.039978 539.48999 533 535.02002 535.02002
2015-08-19 533.73999 537.25 529 532.919983 532.919983
2015-08-20 530.390015 533.25 515.77002 515.780029 515.780029
2015-08-21 507.359985 512.330017 494.470001 494.470001 494.470001
2015-08-24 463.579987 476.579987 451 463.369995 463.369995
2015-08-25 487.48999 489.440002 466.25 466.369995 466.369995
2015-08-26 484.019989 503.720001 478.76001 500.769989 500.769989
2015-08-27 513.710022 522.690002 507.26001 518.369995 518.369995
2015-08-28 517.5 521.5 513.039978 518.01001 518.01001
2015-08-31 516.440002 519.409973 509.070007 512.890015 512.890015
2015-09-01 499.140015 510 493.429993 496.540009 496.540009
2015-09-02 505.089996 510.859985 497.720001 510.549988 510.549988
2015-09-03 514.5 515.840027 502.570007 504.720001 504.720001
2015-09-04 497.649994 502.850006 495.640015 499 499
2015-09-08 508.690002 518.349976 508.51001 517.539978 517.539978
2015-09-09 524 529.950012 515.059998 516.890015 516.890015
2015-09-10 515.150024 526.130005 514.780029 522.23999 522.23999
2015-09-11 521.070007 529.440002 520.609985 529.440002 529.440002
2015-09-14 529.440002 532.450012 518.580017 521.380005 521.380005
2015-09-15 523.25 527.919983 517.200012 522.369995 522.369995
2015-09-16 521.97998 528.299988 518.52002 527.390015 527.390015
2015-09-17 526.97998 546.969971 526.570007 538.869995 538.869995
2015-09-18 534.619995 546.23999 531.349976 540.26001 540.26001
2015-09-21 544.330017 549.780029 539.590027 548.390015 548.390015
2015-09-22 539.710022 543.549988 532.659973 538.400024 538.400024
2015-09-23 538.299988 541.210022 534 536.070007 536.070007
2015-09-24 530.549988 534.559998 522.869995 533.75 533.75
2015-09-25 542.570007 542.799988 521.400024 524.25 524.25
2015-09-28 520.02002 520.280029 494.329987 504.059998 504.059998
2015-09-29 506 511.480011 490.5 496.070007 496.070007
2015-09-30 505.440002 512.799988 501.670013 511.890015 511.890015
2015-10-01 511 520.799988 506 520.719971 520.719971
2015-10-02 512.98999 532.599976 508.100006 532.539978 532.539978
2015-10-05 536.98999 545.909973 536 543.679993 543.679993
2015-10-06 545.5 551.5 533.330017 537.47998 537.47998
2015-10-07 541.789978 542 529 541.940002 541.940002
2015-10-08 536.710022 539.390015 519.890015 533.159973 533.159973
2015-10-09 534.47998 541.789978 530.27002 539.799988 539.799988
2015-10-12 539.960022 550.820007 539.799988 550.190002 550.190002
2015-10-13 546.26001 553.200012 543.099976 548.900024 548.900024
2015-10-14 551.340027 552.25 539.679993 544.830017 544.830017
2015-10-15 547.75 563 547 562.440002 562.440002
2015-10-16 565.27002 570.940002 560.309998 570.76001 570.76001
2015-10-19 570.76001 579 567.380005 573.150024 573.150024
2015-10-20 572 573 555.280029 560.880005 560.880005
2015-10-21 563.869995 565.25 552.52002 555.77002 555.77002
2015-10-22 562.700012 569.150024 556.669983 563.909973 563.909973
2015-10-23 617.679993 619.450012 595.359985 599.030029 599.030029
2015-10-26 602.299988 609.849976 596.289978 608.609985 608.609985
2015-10-27 608.599976 614.710022 605.530029 611.01001 611.01001
2015-10-28 612.299988 617.22998 609.5 617.099976 617.099976
2015-10-29 617.700012 627.539978 615.390015 626.549988 626.549988
2015-10-30 626.01001 630.719971 625.280029 625.900024 625.900024
2015-11-02 627.130005 628.630005 620.409973 628.349976 628.349976
2015-11-03 629.530029 629.890015 622 625.309998 625.309998
2015-11-04 627.76001 645.929993 627.349976 640.950012 640.950012
2015-11-05 647.099976 657 643.090027 655.650024 655.650024
2015-11-06 655 662.26001 652 659.369995 659.369995
2015-11-09 658.650024 661.960022 647.849976 655.48999 655.48999
2015-11-10 651.01001 660 647.26001 659.679993 659.679993
2015-11-11 663.25 675.960022 663.25 673.25 673.25
2015-11-12 673 675.640015 664.219971 665.599976 665.599976
2015-11-13 663.570007 667 640.450012 642.349976 642.349976
2015-11-16 640.919983 649.98999 622.289978 647.809998 647.809998
2015-11-17 650.650024 653.25 641 643.299988 643.299988
2015-11-18 646.51001 664.880005 646.369995 663.539978 663.539978
2015-11-19 664.98999 672.859985 659 661.27002 661.27002
2015-11-20 667.940002 668.869995 657.570007 668.450012 668.450012
2015-11-23 671.5 682.77002 670.119995 678.98999 678.98999
2015-11-24 674.140015 675.799988 661.210022 671.150024 671.150024
2015-11-25 675 679.700012 671.23999 675.340027 675.340027
2015-11-27 680.799988 680.98999 672.099976 673.26001 673.26001
2015-11-30 675.900024 681.289978 664.599976 664.799988 664.799988
2015-12-01 673.75 681 667.859985 679.059998 679.059998
2015-12-02 681 684.820007 674.25 676.01001 676.01001
2015-12-03 679.440002 682.789978 661.47998 666.25 666.25
2015-12-04 666 674.780029 661.400024 672.640015 672.640015
2015-12-07 674.73999 675.460022 660.5 669.830017 669.830017
2015-12-08 663.130005 679.98999 659.789978 677.330017 677.330017
2015-12-09 678 679 655.679993 664.789978 664.789978
2015-12-10 665.590027 668.530029 659.559998 662.320007 662.320007
2015-12-11 651.22998 657.880005 639.619995 640.150024 640.150024
2015-12-14 641.75 658.590027 635.27002 657.909973 657.909973
2015-12-15 665.030029 671.5 657.349976 658.640015 658.640015
2015-12-16 663.559998 677.349976 659.320007 675.77002 675.77002
2015-12-17 680 682.5 670.650024 670.650024 670.650024
2015-12-18 668.650024 676.840027 664.130005 664.140015 664.140015
2015-12-21 668.5 669.900024 658.929993 664.51001 664.51001
2015-12-22 666.830017 668.48999 659.26001 663.150024 663.150024
2015-12-23 666.5 666.599976 656.630005 663.700012 663.700012
2015-12-24 663.349976 664.679993 660.599976 662.789978 662.789978
2015-12-28 665.559998 675.5 665.5 675.200012 675.200012
2015-12-29 677.97998 696.440002 677.890015 693.969971 693.969971
2015-12-30 691.890015 695.48999 686.380005 689.070007 689.070007
2015-12-31 686.080017 687.75 675.890015 675.890015 675.890015
2016-01-04 656.289978 657.719971 627.51001 636.98999 636.98999
2016-01-05 646.859985 646.909973 627.650024 633.789978 633.789978
2016-01-06 622 639.789978 620.309998 632.650024 632.650024
2016-01-07 621.799988 630 605.210022 607.940002 607.940002
2016-01-08 619.659973 624.140015 606 607.049988 607.049988
2016-01-11 612.47998 619.849976 598.570007 617.73999 617.73999
2016-01-12 625.25 625.98999 612.23999 617.890015 617.890015
2016-01-13 620.880005 620.880005 579.159973 581.809998 581.809998
2016-01-14 580.25 602.25 569.880005 593 593
2016-01-15 572.23999 584.619995 565.299988 570.179993 570.179993
2016-01-19 577.090027 584 566.450012 574.47998 574.47998
2016-01-20 564.359985 578.450012 547.179993 571.77002 571.77002
2016-01-21 573.580017 588.809998 568.219971 575.02002 575.02002
2016-01-22 588.72998 600.099976 584.109985 596.380005 596.380005
2016-01-25 597.98999 608.5 594.559998 596.530029 596.530029
2016-01-26 603.450012 604.5 590.380005 601.25 601.25
2016-01-27 601.98999 603.390015 578.780029 583.349976 583.349976
2016-01-28 608.369995 638.059998 597.549988 635.349976 635.349976
2016-01-29 571.97998 593 570 587 587
2016-02-01 578.150024 581.799988 570.309998 574.809998 574.809998
2016-02-02 570 571.559998 550.090027 552.099976 552.099976
2016-02-03 553.5 556 521.900024 531.070007 531.070007
2016-02-04 525 538.98999 519.219971 536.26001 536.26001
2016-02-05 529.280029 529.450012 499.190002 502.130005 502.130005
2016-02-08 486.470001 493.5 475.209991 488.100006 488.100006
2016-02-09 478.01001 498.380005 474 482.070007 482.070007
2016-02-10 491.76001 504.660004 486 490.480011 490.480011
2016-02-11 491.170013 509.299988 484 503.820007 503.820007
2016-02-12 510.700012 516.75 501.48999 507.079987 507.079987
2016-02-16 519.47998 524.450012 511.660004 521.099976 521.099976
2016-02-17 528.73999 537.47998 519.390015 534.099976 534.099976
2016-02-18 541.190002 541.200012 523.72998 525 525
2016-02-19 520.710022 535.950012 515.349976 534.900024 534.900024
2016-02-22 542.200012 560.650024 541.080017 559.5 559.5
2016-02-23 555.549988 556.909973 545.330017 552.940002 552.940002
2016-02-24 545.75 554.27002 533.150024 554.039978 554.039978
2016-02-25 555.52002 559.390015 545.289978 555.150024 555.150024
2016-02-26 560.119995 562.5 553.169983 555.22998 555.22998
2016-02-29 554 564.809998 552.51001 552.52002 552.52002
2016-03-01 556.289978 579.25 556 579.039978 579.039978
2016-03-02 581.75 585 573.700012 580.210022 580.210022
2016-03-03 577.960022 579.869995 573.109985 577.48999 577.48999
2016-03-04 581.070007 581.400024 571.070007 575.140015 575.140015
2016-03-07 573.539978 573.630005 555.549988 562.799988 562.799988
2016-03-08 557.869995 571.349976 554.73999 560.26001 560.26001
2016-03-09 559.559998 560.349976 550.130005 559.469971 559.469971
2016-03-10 566.73999 567 547.900024 558.929993 558.929993
2016-03-11 566.950012 570.059998 562.72998 569.609985 569.609985
2016-03-14 567 576.890015 563.049988 573.369995 573.369995
2016-03-15 571 581.52002 567 577.02002 577.02002
2016-03-16 576.640015 581.320007 571.140015 574.27002 574.27002
2016-03-17 569.51001 571.400024 555.01001 559.440002 559.440002
2016-03-18 560.940002 562.330017 546.090027 552.080017 552.080017
2016-03-21 548.909973 555.23999 538.580017 553.97998 553.97998
2016-03-22 545.109985 562.76001 545.049988 560.47998 560.47998
2016-03-23 561 572.47998 558.099976 569.630005 569.630005
2016-03-24 567.109985 583.549988 567.080017 582.950012 582.950012
2016-03-28 584.400024 584.75 575.559998 579.869995 579.869995
2016-03-29 580.150024 595.849976 576.5 593.859985 593.859985
2016-03-30 596.710022 603.23999 595 598.690002 598.690002
2016-03-31 599.280029 600.75 592.210022 593.640015 593.640015
2016-04-01 590.48999 599.030029 588.299988 598.5 598.5
2016-04-04 599 599.5 590.549988 593.190002 593.190002
2016-04-05 590.77002 593.469971 585.25 586.140015 586.140015
2016-04-06 587.52002 602.390015 587.5 602.080017 602.080017
2016-04-07 598.76001 599.599976 589.080017 591.429993 591.429993
2016-04-08 594.320007 597.859985 589 594.599976 594.599976
2016-04-11 596.140015 604 594.909973 595.929993 595.929993
2016-04-12 598.400024 604.059998 592.309998 603.169983 603.169983
2016-04-13 607.679993 616.809998 605.289978 614.820007 614.820007
2016-04-14 615.070007 624.380005 615.070007 620.75 620.75
2016-04-15 621.919983 626.77002 618.109985 625.890015 625.890015
2016-04-18 625.349976 637.640015 624.960022 635.349976 635.349976
2016-04-19 637.140015 638.01001 620.799988 627.900024 627.900024
2016-04-20 630 636.549988 623 632.98999 632.98999
2016-04-21 631 637.820007 628.5 631 631
2016-04-22 624.469971 628.25 611.559998 620.5 620.5
2016-04-25 616.609985 626.97998 616.25 626.200012 626.200012
2016-04-26 626.169983 626.75 614.880005 616.880005 616.880005
2016-04-27 611.799988 615.950012 601.280029 606.570007 606.570007
2016-04-28 615.539978 626.799988 599.200012 602 602
2016-04-29 666 669.97998 654 659.590027 659.590027
2016-05-02 663.919983 685.5 662.030029 683.849976 683.849976
2016-05-03 677.359985 680.299988 670.429993 671.320007 671.320007
2016-05-04 662.590027 674 662.140015 670.900024 670.900024
2016-05-05 673.309998 676.48999 656 659.090027 659.090027
2016-05-06 656.049988 676.950012 656.01001 673.950012 673.950012
2016-05-09 673.950012 686.97998 671.409973 679.75 679.75
2016-05-10 694 704.549988 693.5 703.070007 703.070007
2016-05-11 705.789978 719 701.650024 713.22998 713.22998
2016-05-12 717.380005 722.450012 711.51001 717.929993 717.929993
2016-05-13 714.640015 719.25 706.51001 709.919983 709.919983
2016-05-16 710.130005 713.25 700.280029 710.659973 710.659973
2016-05-17 709.900024 714.469971 693.909973 695.27002 695.27002
2016-05-18 689.559998 702.539978 688.76001 697.450012 697.450012
2016-05-19 691.880005 699.400024 689.559998 698.52002 698.52002
2016-05-20 701.049988 707.23999 700 702.799988 702.799988
2016-05-23 704.25 706 696.419983 696.75 696.75
2016-05-24 698.01001 707.5 698 704.200012 704.200012
2016-05-25 708 710.859985 705.52002 708.349976 708.349976
2016-05-26 708.330017 715 707.289978 714.909973 714.909973
2016-05-27 715 716.599976 711.099976 712.23999 712.23999
2016-05-31 712.330017 724.22998 711.320007 722.789978 722.789978
2016-06-01 720.900024 726.429993 718.219971 719.440002 719.440002
2016-06-02 720.969971 728.280029 715.5 728.23999 728.23999
2016-06-03 726.73999 727 718.429993 725.539978 725.539978
2016-06-06 726.5 731.5 724.419983 726.72998 726.72998
2016-06-07 729.890015 730 720.549988 723.73999 723.73999
2016-06-08 726.400024 729.419983 721.599976 726.640015 726.640015
2016-06-09 723.099976 728.909973 722.299988 727.650024 727.650024
2016-06-10 722.349976 724.97998 714.210022 717.909973 717.909973
2016-06-13 714.01001 721.98999 711.159973 715.23999 715.23999
2016-06-14 712.330017 720.809998 712.27002 719.299988 719.299988
2016-06-15 722 722.559998 713.349976 714.26001 714.26001
2016-06-16 712.049988 718 705.299988 717.51001 717.51001
2016-06-17 718.190002 718.200012 699.179993 706.390015 706.390015
2016-06-20 713.5 721.309998 710.809998 714.01001 714.01001
2016-06-21 715.719971 718.400024 712.719971 715.820007 715.820007
2016-06-22 716.580017 717 707.570007 710.599976 710.599976
2016-06-23 715.5 722.119995 712.5 722.080017 722.080017
2016-06-24 693 712.530029 692.200012 698.960022 698.960022
2016-06-27 692.01001 696.820007 682.119995 691.359985 691.359985
2016-06-28 700 708 698.169983 707.950012 707.950012
2016-06-29 715.75 719.5 713.539978 715.599976 715.599976
2016-06-30 717.200012 719.369995 712.539978 715.619995 715.619995
2016-07-01 717.320007 728 716.539978 725.679993 725.679993
2016-07-05 722.799988 729.559998 719.609985 728.099976 728.099976
2016-07-06 725.710022 737.77002 722.580017 737.609985 737.609985
2016-07-07 739.330017 739.549988 731.630005 736.570007 736.570007
2016-07-08 740.140015 746.099976 738 745.809998 745.809998
2016-07-11 750 755.900024 747 753.780029 753.780029
2016-07-12 756.859985 757.340027 740.330017 748.210022 748.210022
2016-07-13 746.76001 756.869995 741.25 742.630005 742.630005
2016-07-14 748.859985 749.039978 739.02002 741.200012 741.200012
2016-07-15 746.549988 746.549988 734.049988 735.440002 735.440002
2016-07-18 735.48999 741.599976 728.719971 736.070007 736.070007
2016-07-19 732.5 743.330017 732.309998 739.950012 739.950012
2016-07-20 744 746.25 740.700012 745.719971 745.719971
2016-07-21 747.5 749.359985 742.789978 744.429993 744.429993
2016-07-22 747.789978 751.280029 743.530029 744.859985 744.859985
2016-07-25 746.549988 748.5 735.349976 739.609985 739.609985
2016-07-26 742.710022 743.130005 732.75 735.590027 735.590027
2016-07-27 737.969971 740.940002 733.859985 736.669983 736.669983
2016-07-28 745.97998 753.359985 739.700012 752.609985 752.609985
2016-07-29 765 766 755 758.809998 758.809998
2016-08-01 759.869995 770.5 757.059998 767.73999 767.73999
2016-08-02 763.809998 765.01001 757.02002 760.580017 760.580017
2016-08-03 757.059998 758.890015 752.25 754.640015 754.640015
2016-08-04 753.700012 765 750.349976 760.77002 760.77002
2016-08-05 764.809998 768.469971 763.090027 765.97998 765.97998
2016-08-08 766.809998 767 761.02002 766.559998 766.559998
2016-08-09 767.390015 772.599976 766.900024 768.309998 768.309998
2016-08-10 769.799988 772.099976 766.190002 768.559998 768.559998
2016-08-11 769.940002 773.75 769.119995 771.23999 771.23999
2016-08-12 768.460022 773.150024 768.419983 772.559998 772.559998
2016-08-15 771.900024 772.039978 767.710022 768.48999 768.48999
2016-08-16 768.619995 768.72998 763.820007 764.039978 764.039978
2016-08-17 764.409973 765.219971 759.200012 764.630005 764.630005
2016-08-18 764 765.169983 760.599976 764.460022 764.460022
2016-08-19 761.900024 762.48999 756.890015 757.309998 757.309998
2016-08-22 757.5 759.849976 752.099976 759.47998 759.47998
2016-08-23 763.309998 764.700012 761 762.450012 762.450012
2016-08-24 763 763.409973 755.359985 757.25 757.25
2016-08-25 756 760.559998 754.73999 759.219971 759.219971
2016-08-26 760.049988 770 759.799988 769 769
2016-08-29 768.719971 774.97998 768.599976 771.289978 771.289978
2016-08-30 771.049988 771.840027 765.559998 767.580017 767.580017
2016-08-31 766.599976 769.640015 764 769.159973 769.159973
2016-09-01 770.900024 772.039978 766.75 770.619995 770.619995
2016-09-02 774.109985 776 771.700012 772.440002 772.440002
2016-09-06 774.039978 789.47998 770.219971 788.869995 788.869995
2016-09-07 789.530029 790.789978 784.330017 784.47998 784.47998
2016-09-08 783.890015 786.5 781.440002 784.059998 784.059998
2016-09-09 779.359985 781 760.109985 760.140015 760.140015
2016-09-12 757.349976 772.659973 756 771.48999 771.48999
2016-09-13 768.77002 769.890015 759.049988 761.01001 761.01001
2016-09-14 762.200012 767.5 758.849976 761.090027 761.090027
2016-09-15 762 770.869995 757.580017 769.690002 769.690002
2016-09-16 773.280029 780.460022 771.659973 778.52002 778.52002
2016-09-19 779.969971 781.940002 771 775.099976 775.099976
2016-09-20 776 781.369995 776 780.219971 780.219971
2016-09-21 783.25 790.690002 779.01001 789.73999 789.73999
2016-09-22 794.27002 805.890015 794.27002 804.700012 804.700012
2016-09-23 803.130005 807.75 802.119995 805.75 805.75
2016-09-26 801.799988 805.929993 797.150024 799.159973 799.159973
2016-09-27 801.849976 816.640015 801.109985 816.109985 816.109985
2016-09-28 818 830.140015 817.030029 828.719971 828.719971
2016-09-29 828.26001 837.5 824.630005 829.049988 829.049988
2016-09-30 832.609985 839.950012 832.400024 837.309998 837.309998
2016-10-03 836 839.859985 831.25 836.73999 836.73999
2016-10-04 840.909973 842.369995 830.26001 834.030029 834.030029
2016-10-05 838 845.669983 836.119995 844.359985 844.359985
2016-10-06 843.700012 847.210022 840.599976 841.659973 841.659973
2016-10-07 845.789978 845.950012 837.450012 839.429993 839.429993
2016-10-10 843.25 845.200012 840.27002 841.710022 841.710022
2016-10-11 841.02002 841.289978 828.349976 831 831
2016-10-12 834 837.669983 830.099976 834.090027 834.090027
2016-10-13 829 831.799988 821.210022 829.280029 829.280029
2016-10-14 835.080017 835.73999 822.960022 822.960022 822.960022
2016-10-17 821.5 822 811.679993 812.950012 812.950012
2016-10-18 822.109985 823.26001 815.02002 817.650024 817.650024
2016-10-19 820.400024 820.669983 815.169983 817.690002 817.690002
2016-10-20 813.98999 815.710022 803.099976 810.320007 810.320007
2016-10-21 809.359985 819.419983 809 818.98999 818.98999
2016-10-24 824.950012 838.299988 822.210022 838.090027 838.090027
2016-10-25 839.299988 843.090027 833.219971 835.179993 835.179993
2016-10-26 832.76001 833.440002 820 822.590027 822.590027
2016-10-27 831.23999 831.719971 815.429993 818.359985 818.359985
2016-10-28 782 789.48999 774.609985 776.320007 776.320007
2016-10-31 781.030029 793.700012 780.109985 789.820007 789.820007
2016-11-01 799 800.840027 776.710022 785.409973 785.409973
2016-11-02 783.929993 784.75 763.549988 765.559998 765.559998
2016-11-03 765.049988 777 764 767.030029 767.030029
2016-11-04 762.789978 766 753.22998 755.049988 755.049988
2016-11-07 771.640015 787.72998 770.940002 784.929993 784.929993
2016-11-08 784.969971 791.73999 779.099976 787.75 787.75
2016-11-09 764 777.5 760.090027 771.880005 771.880005
2016-11-10 778.809998 778.830017 717.700012 742.380005 742.380005
2016-11-11 735.72998 743.26001 728.900024 739.01001 739.01001
2016-11-14 745.51001 746 710.099976 719.070007 719.070007
2016-11-15 730 746.780029 725.98999 743.23999 743.23999
2016-11-16 739.880005 749.869995 735.609985 746.48999 746.48999
2016-11-17 749.320007 757.5 748 756.400024 756.400024
2016-11-18 761 767.73999 757.640015 760.159973 760.159973
2016-11-21 766 780.349976 765.109985 780 780
2016-11-22 788.169983 792.400024 781 785.330017 785.330017
2016-11-23 781.72998 781.75 773.119995 780.119995 780.119995
2016-11-25 786.5 786.75 777.900024 780.369995 780.369995
2016-11-28 776.98999 777 764.23999 766.77002 766.77002
2016-11-29 768 769.890015 761.320007 762.52002 762.52002
2016-11-30 762 768.090027 750.25 750.570007 750.570007
2016-12-01 752.409973 753.369995 738.030029 743.650024 743.650024
2016-12-02 743.400024 748.48999 736.700012 740.340027 740.340027
2016-12-05 745 761.48999 742 759.359985 759.359985
2016-12-06 763.98999 768.23999 757.25 764.719971 764.719971
2016-12-07 764.549988 770.419983 755.820007 770.419983 770.419983
2016-12-08 771.869995 773.789978 765.190002 767.330017 767.330017
2016-12-09 770 770.25 765.340027 768.659973 768.659973
2016-12-12 766.400024 766.890015 757.200012 760.119995 760.119995
2016-12-13 764.960022 782.460022 762 774.340027 774.340027
2016-12-14 778.25 780.859985 762.809998 768.820007 768.820007
2016-12-15 766.280029 769.099976 760.309998 761 761
2016-12-16 765 765.130005 754 757.77002 757.77002
2016-12-19 758.890015 770.5 756.159973 766 766
2016-12-20 768.650024 774.390015 767.710022 771.219971 771.219971
2016-12-21 770 771.219971 765.700012 770.599976 770.599976
2016-12-22 768.119995 771.210022 763.02002 766.340027 766.340027
2016-12-23 764.549988 766.5 757.98999 760.590027 760.590027
2016-12-27 763.400024 774.650024 761.200012 771.400024 771.400024
2016-12-28 776.25 780 770.5 772.130005 772.130005
2016-12-29 772.400024 773.400024 760.849976 765.150024 765.150024
2016-12-30 766.469971 767.400024 748.280029 749.869995 749.869995
2017-01-03 757.919983 758.76001 747.700012 753.669983 753.669983
2017-01-04 758.390015 759.679993 754.200012 757.179993 757.179993
2017-01-05 761.549988 782.400024 760.26001 780.450012 780.450012
2017-01-06 782.359985 799.440002 778.47998 795.98999 795.98999
2017-01-09 798 801.77002 791.77002 796.919983 796.919983
2017-01-10 796.599976 798 789.539978 795.900024 795.900024
2017-01-11 793.659973 799.5 789.51001 799.02002 799.02002
2017-01-12 800.309998 814.130005 799.5 813.640015 813.640015
2017-01-13 814.320007 821.650024 811.400024 817.140015 817.140015
2017-01-17 815.700012 816 803.440002 809.719971 809.719971
2017-01-18 809.5 811.72998 804.27002 807.47998 807.47998
2017-01-19 810 813.51001 807.320007 809.039978 809.039978
2017-01-20 815.280029 816.02002 806.26001 808.330017 808.330017
2017-01-23 806.799988 818.5 805.080017 817.880005 817.880005
2017-01-24 822 823.98999 814.5 822.440002 822.440002
2017-01-25 825.789978 837.419983 825.289978 836.52002 836.52002
2017-01-26 835.530029 843.840027 833 839.150024 839.150024
2017-01-27 839 839.700012 829.440002 835.77002 835.77002
2017-01-30 833 833.5 816.380005 830.380005 830.380005
2017-01-31 823.75 826.98999 819.559998 823.47998 823.47998
2017-02-01 829.210022 833.780029 824.940002 832.349976 832.349976
2017-02-02 836.590027 842.48999 828.26001 839.950012 839.950012
2017-02-03 806.719971 818.299988 804 810.200012 810.200012
2017-02-06 809.799988 810.719971 803 807.640015 807.640015
2017-02-07 809.309998 816.159973 807.5 812.5 812.5
2017-02-08 812.690002 821.47998 812.5 819.710022 819.710022
2017-02-09 821.599976 825 819.710022 821.359985 821.359985
2017-02-10 823.820007 828 822.849976 827.460022 827.460022
2017-02-13 831.619995 843 828.549988 836.530029 836.530029
2017-02-14 837 838.309998 831.450012 836.390015 836.390015
2017-02-15 834 842.809998 832.820007 842.700012 842.700012
2017-02-16 841.840027 845 839.380005 844.140015 844.140015
2017-02-17 842 847.27002 840.72998 845.070007 845.070007
2017-02-21 848.840027 857.97998 847.25 856.440002 856.440002
2017-02-22 856.950012 858.429993 852.179993 855.609985 855.609985
2017-02-23 857.570007 860.859985 848 852.190002 852.190002
2017-02-24 844.690002 845.809998 837.75 845.23999 845.23999
2017-02-27 842.380005 852.5 839.669983 848.640015 848.640015
2017-02-28 851.450012 854.090027 842.049988 845.039978 845.039978
2017-03-01 853.049988 854.830017 849.01001 853.080017 853.080017
2017-03-02 853.080017 854.820007 847.280029 848.909973 848.909973
2017-03-03 847.200012 851.98999 846.27002 849.880005 849.880005
2017-03-06 845.22998 848.48999 841.119995 846.609985 846.609985
2017-03-07 845.47998 848.460022 843.75 846.02002 846.02002
2017-03-08 848 853.070007 846.789978 850.5 850.5
2017-03-09 851 856.400024 850.309998 853 853
2017-03-10 857 857.349976 851.719971 852.460022 852.460022
2017-03-13 851.77002 855.690002 851.710022 854.590027 854.590027
2017-03-14 853.549988 853.75 847.549988 852.530029 852.530029
2017-03-15 854.330017 854.450012 847.109985 852.969971 852.969971
2017-03-16 855.299988 855.5 850.51001 853.419983 853.419983
2017-03-17 853.48999 853.830017 850.640015 852.309998 852.309998
2017-03-20 851.51001 857.799988 851.01001 856.969971 856.969971
2017-03-21 858.840027 862.799988 841.309998 843.200012 843.200012
2017-03-22 840.429993 849.369995 839.049988 848.059998 848.059998
2017-03-23 848.200012 850.890015 844.799988 847.380005 847.380005
2017-03-24 851.679993 851.799988 843.530029 845.609985 845.609985
2017-03-27 838.070007 850.299988 833.5 846.820007 846.820007
2017-03-28 851.75 858.460022 850.099976 856 856
2017-03-29 859.049988 876.440002 859.02002 874.320007 874.320007
2017-03-30 874.950012 877.059998 871.659973 876.340027 876.340027
2017-03-31 877 890.349976 876.650024 886.539978 886.539978
2017-04-03 888 893.48999 885.419983 891.51001 891.51001
2017-04-04 891.5 908.539978 890.280029 906.830017 906.830017
2017-04-05 910.820007 923.719971 905.619995 909.280029 909.280029
2017-04-06 913.799988 917.190002 894.48999 898.280029 898.280029
2017-04-07 899.650024 900.090027 889.309998 894.880005 894.880005
2017-04-10 899.630005 908.51001 899 907.039978 907.039978
2017-04-11 907.039978 911.23999 897.5 902.359985 902.359985
2017-04-12 903.090027 904.090027 895.25 896.22998 896.22998
2017-04-13 891.450012 894.969971 884.48999 884.669983 884.669983
2017-04-17 887.5 902.380005 887.5 901.98999 901.98999
2017-04-18 900.98999 909.609985 900.780029 903.780029 903.780029
2017-04-19 907.840027 910.5 897.369995 899.200012 899.200012
2017-04-20 899.700012 905.320007 896.289978 902.059998 902.059998
2017-04-21 902.669983 903.650024 896.77002 898.530029 898.530029
2017-04-24 908.679993 909.98999 903.820007 907.409973 907.409973
2017-04-25 907.039978 909.47998 903 907.619995 907.619995
2017-04-26 910.299988 915.75 907.559998 909.289978 909.289978
2017-04-27 914.390015 921.859985 912.109985 918.380005 918.380005
2017-04-28 948.830017 949.590027 924.330017 924.98999 924.98999
2017-05-01 927.799988 954.400024 927.799988 948.22998 948.22998
2017-05-02 946.650024 950.099976 941.409973 946.940002 946.940002
2017-05-03 946 946 935.900024 941.030029 941.030029
2017-05-04 944.75 945 934.219971 937.530029 937.530029
2017-05-05 940.52002 940.789978 930.299988 934.150024 934.150024
2017-05-08 940.950012 949.049988 939.210022 949.039978 949.039978
2017-05-09 952.799988 957.890015 950.200012 952.820007 952.820007
2017-05-10 953.5 953.75 945 948.950012 948.950012
2017-05-11 945.109985 950.289978 940.780029 947.619995 947.619995
2017-05-12 954.5 962.789978 951.530029 961.349976 961.349976
2017-05-15 958.72998 963.150024 956.059998 957.969971 957.969971
2017-05-16 961 970.059998 960.909973 966.070007 966.070007
2017-05-17 954.700012 960.400024 944.119995 944.76001 944.76001
2017-05-18 944.799988 962.75 944.76001 958.48999 958.48999
2017-05-19 962.840027 968.919983 959.719971 959.840027 959.840027
2017-05-22 964 971.380005 962.900024 970.669983 970.669983
2017-05-23 975.02002 975.200012 966.849976 971.539978 971.539978
2017-05-24 976 981 970.22998 980.349976 980.349976
2017-05-25 984.849976 999 982.109985 993.380005 993.380005
2017-05-26 995 998.650024 989.25 995.780029 995.780029
2017-05-30 996.51001 1001.200012 995.52002 996.700012 996.700012
2017-05-31 1000 1000.119995 982.159973 994.619995 994.619995
2017-06-01 998.590027 998.98999 991.369995 995.950012 995.950012
2017-06-02 998.98999 1008.47998 995.669983 1006.72998 1006.72998
2017-06-05 1007.22998 1013.210022 1003.51001 1011.340027 1011.340027
2017-06-06 1012 1016.5 1001.25 1003 1003
2017-06-07 1005.950012 1010.25 1002 1010.070007 1010.070007
2017-06-08 1012.059998 1013.609985 1006.109985 1010.27002 1010.27002
2017-06-09 1012.5 1012.98999 927 978.309998 978.309998
2017-06-12 967 975.950012 945 964.909973 964.909973
2017-06-13 977.98999 984.5 966.099976 980.789978 980.789978
2017-06-14 988.590027 990.340027 966.710022 976.469971 976.469971
2017-06-15 958.700012 965.72998 950.859985 964.169983 964.169983
2017-06-16 996 999.75 982 987.710022 987.710022
2017-06-19 1017 1017 989.900024 995.169983 995.169983
2017-06-20 998 1004.880005 992.02002 992.590027 992.590027
2017-06-21 998.700012 1002.719971 992.650024 1002.22998 1002.22998
2017-06-22 1002.22998 1006.960022 997.200012 1001.299988 1001.299988
2017-06-23 1002.539978 1004.619995 998.02002 1003.73999 1003.73999
2017-06-26 1008.5 1009.799988 992 993.97998 993.97998
2017-06-27 990.690002 998.799988 976 976.780029 976.780029
2017-06-28 978.549988 990.679993 969.210022 990.330017 990.330017
2017-06-29 979 987.559998 965.25 975.929993 975.929993
2017-06-30 980.119995 983.469971 967.609985 968 968
2017-07-03 972.789978 974.48999 951 953.659973 953.659973
2017-07-05 961.530029 975 955.25 971.400024 971.400024
2017-07-06 964.659973 974.400024 959.02002 965.140015 965.140015
2017-07-07 969.549988 980.109985 969.140015 978.76001 978.76001
2017-07-10 985 999.440002 983.5 996.469971 996.469971
2017-07-11 993 995.98999 983.719971 994.130005 994.130005
2017-07-12 1000.650024 1008.549988 998.099976 1006.51001 1006.51001
2017-07-13 1004.619995 1006.880005 995.900024 1000.630005 1000.630005
2017-07-14 1002.400024 1004.450012 996.890015 1001.809998 1001.809998
2017-07-17 1004.690002 1014.75 1003.809998 1010.039978 1010.039978
2017-07-18 1006 1026.030029 1004 1024.449951 1024.449951
2017-07-19 1025 1031.589966 1022.5 1026.869995 1026.869995
2017-07-20 1031.589966 1034.969971 1022.52002 1028.699951 1028.699951
2017-07-21 1021.280029 1026.099976 1011 1025.670044 1025.670044
2017-07-24 1028.339966 1043.01001 1027.430054 1038.949951 1038.949951
2017-07-25 1038.050049 1043.329956 1032.47998 1039.869995 1039.869995
2017-07-26 1043.199951 1053.199951 1043.199951 1052.800049 1052.800049
2017-07-27 1069.550049 1083.310059 1040.180054 1046 1046
2017-07-28 1012.140015 1032.849976 1001 1020.039978 1020.039978
2017-07-31 1019.049988 1019.049988 987.02002 987.780029 987.780029
2017-08-01 996.109985 1006.400024 991.580017 996.190002 996.190002
2017-08-02 1001.77002 1003.210022 981.72998 995.890015 995.890015
2017-08-03 999.469971 999.5 984.590027 986.919983 986.919983
2017-08-04 989.679993 991.669983 982 987.580017 987.580017
2017-08-07 990.650024 995 987.140015 992.27002 992.27002
2017-08-08 994.349976 996.280029 985.789978 989.840027 989.840027
2017-08-09 982.599976 988 975.27002 982.01001 982.01001
2017-08-10 976.299988 979.859985 954.679993 956.919983 956.919983
2017-08-11 960 970.390015 951.380005 967.98999 967.98999
2017-08-14 978.409973 985.5 976.190002 983.299988 983.299988
2017-08-15 988.900024 991.73999 982 982.73999 982.73999
2017-08-16 981.650024 986.460022 973.219971 978.179993 978.179993
2017-08-17 977.840027 977.840027 960.320007 960.570007 960.570007
2017-08-18 961.400024 965.429993 954.650024 958.469971 958.469971
2017-08-21 957.570007 961.200012 945.460022 953.289978 953.289978
2017-08-22 955.52002 967.929993 955.5 966.900024 966.900024
2017-08-23 959.380005 962 954.200012 958 958
2017-08-24 957.419983 959 941.140015 952.450012 952.450012
2017-08-25 956 957.619995 944.099976 945.26001 945.26001
2017-08-28 946.539978 953 942.25 946.02002 946.02002
2017-08-29 940 956 936.330017 954.059998 954.059998
2017-08-30 958.440002 969.409973 956.909973 967.590027 967.590027
2017-08-31 974.700012 981 972.76001 980.599976 980.599976
2017-09-01 984.200012 984.5 976.880005 978.25 978.25
2017-09-05 975.400024 976.77002 960.369995 965.27002 965.27002
2017-09-06 968.320007 971.840027 960.599976 967.799988 967.799988
2017-09-07 974 980.590027 972.549988 979.469971 979.469971
2017-09-08 979.099976 979.880005 963.469971 965.900024 965.900024
2017-09-11 974.460022 981.940002 974.219971 977.960022 977.960022
2017-09-12 983.27002 984.669983 975.52002 982.580017 982.580017
2017-09-13 983.969971 1000 979.419983 999.599976 999.599976
2017-09-14 996.799988 998.559998 987.73999 992.210022 992.210022
2017-09-15 993.01001 996.25 984.030029 986.789978 986.789978
2017-09-18 990.400024 992.789978 968.169983 974.190002 974.190002
2017-09-19 977.25 978.23999 967.460022 969.859985 969.859985
2017-09-20 971.789978 974.809998 962.159973 973.210022 973.210022
2017-09-21 971.309998 971.700012 962.02002 964.650024 964.650024
2017-09-22 961.01001 965.609985 954.419983 955.099976 955.099976
2017-09-25 949.309998 949.419983 932.890015 939.789978 939.789978
2017-09-26 945.48999 948.630005 931.75 938.599976 938.599976
2017-09-27 948 955.299988 943.299988 950.869995 950.869995
2017-09-28 951.859985 959.700012 950.099976 956.400024 956.400024
2017-09-29 960.109985 964.830017 958.380005 961.349976 961.349976
2017-10-02 964 967.309998 952.119995 959.190002 959.190002
2017-10-03 958 963.690002 950.369995 957.099976 957.099976
2017-10-04 954.210022 967.789978 954.049988 965.450012 965.450012
2017-10-05 970 981.51001 969.640015 980.849976 980.849976
2017-10-06 975.640015 995.75 975.640015 989.580017 989.580017
2017-10-09 993.23999 998.5 987.5 990.98999 990.98999
2017-10-10 996.669983 997.950012 980.099976 987.200012 987.200012
2017-10-11 991.27002 995.5 986.700012 995 995
2017-10-12 996.809998 1008.440002 992.400024 1000.929993 1000.929993
2017-10-13 1007 1007.77002 1001.030029 1002.940002 1002.940002
2017-10-16 1008.440002 1009.570007 1001.039978 1006.340027 1006.340027
2017-10-17 1005.590027 1011.469971 1004.380005 1009.130005 1009.130005
2017-10-18 1009.27002 1022.309998 996.549988 997 997
2017-10-19 990 991.049988 980.23999 986.609985 986.609985
2017-10-20 993.530029 994.619995 982 982.909973 982.909973
2017-10-23 986.72998 986.780029 962.5 966.299988 966.299988
2017-10-24 969 979.849976 965 975.900024 975.900024
2017-10-25 978 984.440002 966.23999 972.909973 972.909973
2017-10-26 980.330017 982.900024 968.549988 972.429993 972.429993
2017-10-27 1058.140015 1105.579956 1050.550049 1100.949951 1100.949951
2017-10-30 1095.01001 1122.790039 1093.560059 1110.849976 1110.849976
2017-10-31 1109 1110.540039 1101.119995 1105.280029 1105.280029
2017-11-01 1105.400024 1108.969971 1096.73999 1103.680054 1103.680054
2017-11-02 1097.810059 1101.939941 1086.869995 1094.219971 1094.219971
2017-11-03 1091.150024 1112.680054 1088.52002 1111.599976 1111.599976
2017-11-06 1109.150024 1125.410034 1108.77002 1120.660034 1120.660034
2017-11-07 1124.73999 1130.599976 1117.5 1123.170044 1123.170044
2017-11-08 1122.819946 1135.540039 1119.109985 1132.880005 1132.880005
2017-11-09 1125.959961 1129.619995 1115.77002 1129.130005 1129.130005
2017-11-10 1126.099976 1131.75 1124.060059 1125.349976 1125.349976
2017-11-13 1123 1139.900024 1122.339966 1129.170044 1129.170044
2017-11-14 1130.109985 1138 1123.890015 1136.839966 1136.839966
2017-11-15 1127.01001 1131.75 1121.630005 1126.689941 1126.689941
2017-11-16 1130.160034 1138.160034 1130.050049 1137.290039 1137.290039
2017-11-17 1138.280029 1138.800049 1125.810059 1129.880005 1129.880005
2017-11-20 1129.77002 1133.420044 1122.550049 1126.310059 1126.310059
2017-11-21 1132.859985 1140 1128.199951 1139.48999 1139.48999
2017-11-22 1141 1160.27002 1141 1156.160034 1156.160034
2017-11-24 1160.699951 1186.839966 1160.699951 1186 1186
2017-11-27 1202.660034 1213.410034 1191.150024 1195.829956 1195.829956
2017-11-28 1204.880005 1205.339966 1188.52002 1193.599976 1193.599976
2017-11-29 1194.800049 1194.800049 1145.189941 1161.27002 1161.27002
2017-11-30 1167.099976 1178.569946 1160 1176.75 1176.75
2017-12-01 1172.050049 1179.650024 1152 1162.349976 1162.349976
2017-12-04 1173.849976 1175.199951 1128 1133.949951 1133.949951
2017-12-05 1128.26001 1159.27002 1124.73999 1141.569946 1141.569946
2017-12-06 1137.98999 1155.890015 1136.079956 1152.349976 1152.349976
2017-12-07 1156.589966 1163.189941 1151 1159.790039 1159.790039
2017-12-08 1170.400024 1172.790039 1157.099976 1162 1162
2017-12-11 1164.599976 1169.900024 1157 1168.920044 1168.920044
2017-12-12 1166.51001 1173.599976 1161.609985 1165.079956 1165.079956
2017-12-13 1170 1170.869995 1160.27002 1164.130005 1164.130005
2017-12-14 1163.709961 1177.930054 1162.449951 1174.26001 1174.26001
2017-12-15 1179.030029 1182.75 1169.329956 1179.140015 1179.140015
2017-12-18 1187.369995 1194.780029 1180.910034 1190.579956 1190.579956
2017-12-19 1189.150024 1192.969971 1179.140015 1187.380005 1187.380005
2017-12-20 1190.5 1191 1176 1177.619995 1177.619995
2017-12-21 1175.900024 1179.170044 1167.640015 1174.76001 1174.76001
2017-12-22 1172.079956 1174.619995 1167.829956 1168.359985 1168.359985
2017-12-26 1168.359985 1178.319946 1160.550049 1176.76001 1176.76001
2017-12-27 1179.910034 1187.290039 1175.609985 1182.26001 1182.26001
2017-12-28 1189 1190.099976 1184.380005 1186.099976 1186.099976
2017-12-29 1182.349976 1184 1167.5 1169.469971 1169.469971
2018-01-02 1172 1190 1170.51001 1189.01001 1189.01001
2018-01-03 1188.300049 1205.48999 1188.300049 1204.199951 1204.199951
2018-01-04 1205 1215.869995 1204.660034 1209.589966 1209.589966
2018-01-05 1217.51001 1229.140015 1210 1229.140015 1229.140015
2018-01-08 1236 1253.079956 1232.030029 1246.869995 1246.869995
2018-01-09 1256.900024 1259.329956 1241.76001 1252.699951 1252.699951
2018-01-10 1245.150024 1254.329956 1237.22998 1254.329956 1254.329956
2018-01-11 1259.73999 1276.77002 1256.459961 1276.680054 1276.680054
2018-01-12 1273.390015 1305.76001 1273.390015 1305.199951 1305.199951
2018-01-16 1323 1339.939941 1292.300049 1304.859985 1304.859985
2018-01-17 1312.23999 1314 1280.880005 1295 1295
2018-01-18 1293.949951 1304.599976 1284.02002 1293.319946 1293.319946
2018-01-19 1312 1313 1292.98999 1294.579956 1294.579956
2018-01-22 1297.170044 1327.449951 1296.660034 1327.310059 1327.310059
2018-01-23 1338.089966 1364.900024 1337.339966 1362.540039 1362.540039
2018-01-24 1374.819946 1388.160034 1338 1357.51001 1357.51001
2018-01-25 1368 1378.339966 1357.619995 1377.949951 1377.949951
2018-01-26 1392.01001 1402.530029 1380.910034 1402.050049 1402.050049
2018-01-29 1409.180054 1431.390015 1400.439941 1417.680054 1417.680054
2018-01-30 1403.170044 1439.25 1392 1437.819946 1437.819946
2018-01-31 1451.300049 1472.579956 1450.040039 1450.890015 1450.890015
2018-02-01 1445 1459.880005 1385.140015 1390 1390
2018-02-02 1477.390015 1498 1414 1429.949951 1429.949951
2018-02-05 1402.619995 1458.97998 1320.719971 1390 1390
2018-02-06 1361.459961 1443.98999 1351.790039 1442.839966 1442.839966
2018-02-07 1449 1460.98999 1415.150024 1416.780029 1416.780029
2018-02-08 1429.680054 1433.75 1349.939941 1350.5 1350.5
2018-02-09 1373.48999 1383.5 1265.930054 1339.599976 1339.599976
2018-02-12 1364.670044 1393.810059 1344.01001 1386.22998 1386.22998
2018-02-13 1385.930054 1419.719971 1383.530029 1414.51001 1414.51001
2018-02-14 1406.25 1452.060059 1403.359985 1451.050049 1451.050049
2018-02-15 1466.890015 1468.939941 1436.839966 1461.76001 1461.76001
2018-02-16 1457.369995 1465.800049 1446.560059 1448.689941 1448.689941
2018-02-20 1446.48999 1488.77002 1446.48999 1468.349976 1468.349976
2018-02-21 1485 1503.48999 1478.920044 1482.920044 1482.920044
2018-02-22 1495.359985 1502.540039 1475.76001 1485.339966 1485.339966
2018-02-23 1495.339966 1500 1486.5 1500 1500
2018-02-26 1509.199951 1522.839966 1507 1521.949951 1521.949951
2018-02-27 1524.5 1526.780029 1507.209961 1511.97998 1511.97998
2018-02-28 1519.51001 1528.699951 1512 1512.449951 1512.449951
2018-03-01 1513.599976 1518.48999 1465 1493.449951 1493.449951
2018-03-02 1469.099976 1501.050049 1455.01001 1500.25 1500.25
2018-03-05 1494.23999 1525.380005 1481 1523.609985 1523.609985
2018-03-06 1533.199951 1542.130005 1528 1537.640015 1537.640015
2018-03-07 1526.52002 1545.900024 1522.51001 1545 1545
2018-03-08 1550 1554.880005 1545.25 1551.859985 1551.859985
2018-03-09 1563.5 1578.939941 1559.079956 1578.890015 1578.890015
2018-03-12 1592.599976 1605.329956 1586.699951 1598.390015 1598.390015
2018-03-13 1615.959961 1617.540039 1578.01001 1588.180054 1588.180054
2018-03-14 1597 1606.439941 1590.890015 1591 1591
2018-03-15 1595 1596.910034 1578.109985 1582.319946 1582.319946
2018-03-16 1583.449951 1589.439941 1567.5 1571.680054 1571.680054
2018-03-19 1554.530029 1561.660034 1525.349976 1544.930054 1544.930054
2018-03-20 1550.339966 1587 1545.410034 1586.51001 1586.51001
2018-03-21 1586.449951 1590 1563.170044 1581.859985 1581.859985
2018-03-22 1565.469971 1573.849976 1542.400024 1544.920044 1544.920044
2018-03-23 1539.01001 1549.02002 1495.359985 1495.560059 1495.560059
2018-03-26 1530 1556.98999 1499.25 1555.859985 1555.859985
2018-03-27 1572.400024 1575.969971 1482.319946 1497.050049 1497.050049
2018-03-28 1447 1455.900024 1386.170044 1431.420044 1431.420044
2018-03-29 1406 1455.469971 1365.199951 1447.339966 1447.339966
2018-04-02 1417.619995 1421.359985 1355 1371.98999 1371.98999
2018-04-03 1391.380005 1414 1355.329956 1392.050049 1392.050049
2018-04-04 1358.23999 1415.390015 1352.880005 1410.569946 1410.569946
2018-04-05 1441.98999 1459.560059 1427.069946 1451.75 1451.75
2018-04-06 1429.969971 1452.5 1400.26001 1405.22998 1405.22998
2018-04-09 1425.030029 1438.47998 1402.569946 1406.079956 1406.079956
2018-04-10 1431.98999 1438.380005 1415.699951 1436.219971 1436.219971
2018-04-11 1439.439941 1448.780029 1424.890015 1427.050049 1427.050049
2018-04-12 1439.5 1452.119995 1435.060059 1448.5 1448.5
2018-04-13 1449.140015 1459.780029 1424.52002 1430.790039 1430.790039
2018-04-16 1445 1447 1427.47998 1441.5 1441.5
2018-04-17 1462.300049 1507.189941 1457.02002 1503.829956 1503.829956
2018-04-18 1514.650024 1533.800049 1504.109985 1527.839966 1527.839966
2018-04-19 1543.219971 1568.52002 1539.060059 1556.910034 1556.910034
2018-04-20 1561.199951 1561.199951 1516.089966 1527.48999 1527.48999
2018-04-23 1546.689941 1548 1503.410034 1517.859985 1517.859985
2018-04-24 1535.800049 1539.5 1448.449951 1460.089966 1460.089966
2018-04-25 1458 1469.98999 1415.02002 1460.170044 1460.170044
2018-04-26 1485.01001 1529.420044 1478.5 1517.959961 1517.959961
2018-04-27 1634.01001 1638.099976 1567.390015 1572.619995 1572.619995
2018-04-30 1582.5 1596 1560.939941 1566.130005 1566.130005
2018-05-01 1563.219971 1585 1552.180054 1582.26001 1582.26001
2018-05-02 1580.97998 1588.5 1566.359985 1569.680054 1569.680054
2018-05-03 1560.01001 1574.800049 1546.02002 1572.079956 1572.079956
2018-05-04 1562.449951 1584.900024 1562.189941 1580.949951 1580.949951
2018-05-07 1589.339966 1606.949951 1587.829956 1600.140015 1600.140015
2018-05-08 1595 1596.880005 1582.51001 1592.390015 1592.390015
2018-05-09 1600 1608 1592 1608 1608
2018-05-10 1608.47998 1615.599976 1603.439941 1609.079956 1609.079956
2018-05-11 1610.98999 1611.099976 1597.890015 1602.910034 1602.910034
2018-05-14 1604 1611.180054 1600.050049 1601.540039 1601.540039
2018-05-15 1587.800049 1587.800049 1565.219971 1576.119995 1576.119995
2018-05-16 1577.5 1594.430054 1576.670044 1587.280029 1587.280029
2018-05-17 1580.560059 1594.040039 1573 1581.76001 1581.76001
2018-05-18 1581.329956 1583.589966 1572.099976 1574.369995 1574.369995
2018-05-21 1585 1592.050049 1575 1585.459961 1585.459961
2018-05-22 1589.890015 1589.890015 1575.25 1581.400024 1581.400024
2018-05-23 1571.050049 1601.859985 1566.339966 1601.859985 1601.859985
2018-05-24 1598.030029 1608.23999 1588.380005 1603.069946 1603.069946
2018-05-25 1603 1614.119995 1600.449951 1610.150024 1610.150024
2018-05-29 1600.709961 1621.790039 1600.150024 1612.869995 1612.869995
2018-05-30 1618.099976 1626 1612.930054 1624.890015 1624.890015
2018-05-31 1623 1635 1621.349976 1629.619995 1629.619995
2018-06-01 1637.030029 1646.72998 1635.089966 1641.540039 1641.540039
2018-06-04 1648.900024 1665.680054 1645.48999 1665.27002 1665.27002
2018-06-05 1672.98999 1699 1670.060059 1696.349976 1696.349976
2018-06-06 1704.51001 1714.5 1686.469971 1695.75 1695.75
2018-06-07 1698.560059 1699.900024 1676.109985 1689.300049 1689.300049
2018-06-08 1681.119995 1689.439941 1673.01001 1683.98999 1683.98999
2018-06-11 1681.51001 1694.23999 1680.589966 1689.119995 1689.119995
2018-06-12 1693 1699.51001 1691.52002 1698.75 1698.75
2018-06-13 1702.810059 1713.75 1700.119995 1704.859985 1704.859985
2018-06-14 1713.47998 1724.800049 1708.869995 1723.859985 1723.859985
2018-06-15 1714 1720.869995 1708.52002 1715.969971 1715.969971
2018-06-18 1706.26001 1726.73999 1702.560059 1723.790039 1723.790039
2018-06-19 1709.040039 1736.109985 1700.390015 1734.780029 1734.780029
2018-06-20 1742.5 1762.930054 1741.359985 1750.079956 1750.079956
2018-06-21 1760 1763.099976 1717.560059 1730.219971 1730.219971
2018-06-22 1742.619995 1743 1711.900024 1715.670044 1715.670044
2018-06-25 1702.51001 1705 1646.310059 1663.150024 1663.150024
2018-06-26 1672.369995 1701.569946 1663.339966 1691.089966 1691.089966
2018-06-27 1708.109985 1711.949951 1660 1660.51001 1660.51001
2018-06-28 1672.540039 1705.5 1661.170044 1701.449951 1701.449951
2018-06-29 1717 1723.410034 1694.319946 1699.800049 1699.800049
2018-07-02 1682.699951 1713.890015 1678.060059 1713.780029 1713.780029
2018-07-03 1723.959961 1725 1692.47998 1693.959961 1693.959961
2018-07-05 1705.380005 1710.689941 1682.150024 1699.72998 1699.72998
2018-07-06 1696 1715.27002 1691.670044 1710.630005 1710.630005
2018-07-09 1724.050049 1739.560059 1716.22998 1739.02002 1739.02002
2018-07-10 1738.530029 1750 1731 1743.069946 1743.069946
2018-07-11 1737.98999 1756.959961 1734 1755 1755
2018-07-12 1764.51001 1798 1762.180054 1796.619995 1796.619995
2018-07-13 1803.930054 1815.300049 1795.22998 1813.030029 1813.030029
2018-07-16 1821.949951 1841.949951 1814.449951 1822.48999 1822.48999
2018-07-17 1811.560059 1851.689941 1797.380005 1843.930054 1843.930054
2018-07-18 1848 1858.880005 1831.27002 1842.920044 1842.920044
2018-07-19 1829.459961 1841 1811.27002 1812.969971 1812.969971
2018-07-20 1825.01001 1834.839966 1810.060059 1813.699951 1813.699951
2018-07-23 1812.209961 1819 1769.98999 1802 1802
2018-07-24 1829.01001 1840 1809.380005 1829.23999 1829.23999
2018-07-25 1829.300049 1863.839966 1822.640015 1863.609985 1863.609985
2018-07-26 1839 1844.680054 1804.5 1808 1808
2018-07-27 1876.050049 1880.050049 1806.530029 1817.27002 1817.27002
2018-07-30 1827.329956 1829.5 1766.02002 1779.219971 1779.219971
2018-07-31 1786.48999 1801.829956 1739.319946 1777.439941 1777.439941
2018-08-01 1784 1798.439941 1776.02002 1797.170044 1797.170044
2018-08-02 1788.77002 1836.560059 1786 1834.329956 1834.329956
2018-08-03 1837.73999 1841 1821.5 1823.290039 1823.290039
2018-08-06 1825.810059 1847.77002 1818.920044 1847.75 1847.75
2018-08-07 1854.530029 1869.719971 1846.27002 1862.47998 1862.47998
2018-08-08 1861 1891.51001 1854.5 1886.52002 1886.52002
2018-08-09 1882 1914.569946 1877.47998 1898.52002 1898.52002
2018-08-10 1888.51001 1899.5 1878.209961 1886.300049 1886.300049
2018-08-13 1898.5 1925 1893.670044 1896.199951 1896.199951
2018-08-14 1919.390015 1921.01001 1900 1919.650024 1919.650024
2018-08-15 1909.550049 1916.209961 1869.790039 1882.619995 1882.619995
2018-08-16 1903.939941 1905 1883.550049 1886.52002 1886.52002
2018-08-17 1885.800049 1888 1855.550049 1882.219971 1882.219971
2018-08-20 1890.569946 1891.75 1866.060059 1876.709961 1876.709961
2018-08-21 1880 1897.75 1874.410034 1883.420044 1883.420044
2018-08-22 1876.640015 1905.800049 1876.640015 1904.900024 1904.900024
2018-08-23 1907.170044 1919.5 1900.76001 1902.900024 1902.900024
2018-08-24 1910.51001 1916.01001 1902.540039 1905.390015 1905.390015
2018-08-27 1915 1927.699951 1909.280029 1927.680054 1927.680054
2018-08-28 1937.72998 1941.780029 1928.819946 1932.819946 1932.819946
2018-08-29 1953.449951 1998.689941 1948.939941 1998.099976 1998.099976
2018-08-30 1997.420044 2025.569946 1986.900024 2002.380005 2002.380005
2018-08-31 2007 2022.380005 2004.73999 2012.709961 2012.709961
2018-09-04 2026.5 2050.5 2013 2039.51001 2039.51001
2018-09-05 2038.109985 2040.380005 1989.890015 1994.819946 1994.819946
2018-09-06 2006.51001 2007.5 1935.209961 1958.310059 1958.310059
2018-09-07 1938.709961 1975.199951 1937.349976 1952.069946 1952.069946
2018-09-10 1971 1973.040039 1931.52002 1939.01001 1939.01001
2018-09-11 1928.27002 1988.880005 1917 1987.150024 1987.150024
2018-09-12 1994 2000 1962.439941 1990 1990
2018-09-13 2000 2008.76001 1982.030029 1989.869995 1989.869995
2018-09-14 1992.930054 1993.650024 1959.219971 1970.189941 1970.189941
2018-09-17 1954.72998 1956.819946 1887.410034 1908.030029 1908.030029
2018-09-18 1918.650024 1958.199951 1915.439941 1941.050049 1941.050049
2018-09-19 1940.5 1940.829956 1904.900024 1926.420044 1926.420044
2018-09-20 1938.579956 1955 1932.25 1944.300049 1944.300049
2018-09-21 1954.219971 1957.310059 1910.5 1915.01001 1915.01001
2018-09-24 1903.790039 1936.880005 1865 1934.359985 1934.359985
2018-09-25 1942.900024 1975.910034 1938.849976 1974.550049 1974.550049
2018-09-26 1968.5 1995.25 1961.52002 1974.849976 1974.849976
2018-09-27 1993.23999 2016.160034 1988.579956 2012.97998 2012.97998
2018-09-28 2004.410034 2026.52002 1996.459961 2003 2003
2018-10-01 2021.98999 2033.189941 2003.599976 2004.359985 2004.359985
2018-10-02 1999.98999 2013.390015 1965.77002 1971.310059 1971.310059
2018-10-03 1981.699951 1989.699951 1949.810059 1952.76001 1952.76001
2018-10-04 1949 1956 1896.569946 1909.420044 1909.420044
2018-10-05 1917.98999 1929.079956 1862.829956 1889.650024 1889.650024
2018-10-08 1874 1902 1830.660034 1864.420044 1864.420044
2018-10-09 1859.98999 1896.680054 1852.319946 1870.319946 1870.319946
2018-10-10 1857.890015 1858.560059 1754.410034 1755.25 1755.25
2018-10-11 1724 1755.400024 1685.099976 1719.359985 1719.359985
2018-10-12 1808 1808.949951 1742.530029 1788.609985 1788.609985
2018-10-15 1795 1795.050049 1734.22998 1760.949951 1760.949951
2018-10-16 1783.5 1823.880005 1761.550049 1819.959961 1819.959961
2018-10-17 1842.790039 1845 1807 1831.72998 1831.72998
2018-10-18 1821.48999 1830.150024 1767.869995 1770.719971 1770.719971
2018-10-19 1785.160034 1809.099976 1753 1764.030029 1764.030029
2018-10-22 1784 1809.5 1756 1789.300049 1789.300049
2018-10-23 1742.23999 1776.339966 1714 1768.699951 1768.699951
2018-10-24 1773.699951 1777.709961 1656.560059 1664.199951 1664.199951
2018-10-25 1703.339966 1794.810059 1692.01001 1782.170044 1782.170044
2018-10-26 1649.589966 1698.459961 1603 1642.810059 1642.810059
2018-10-29 1660 1665.73999 1495 1538.880005 1538.880005
2018-10-30 1486.160034 1540.98999 1476.359985 1530.420044 1530.420044
2018-10-31 1569.98999 1623.910034 1565.089966 1598.01001 1598.01001
2018-11-01 1623.530029 1670.449951 1598.439941 1665.530029 1665.530029
2018-11-02 1678.589966 1697.439941 1651.829956 1665.530029 1665.530029
2018-11-05 1657.569946 1658.089966 1596.359985 1627.800049 1627.800049
2018-11-06 1618.349976 1665 1614.550049 1642.810059 1642.810059
2018-11-07 1673 1759.22998 1664.079956 1755.48999 1755.48999
2018-11-08 1755 1784 1725.109985 1754.910034 1754.910034
2018-11-09 1732.5 1743.920044 1701.869995 1712.430054 1712.430054
2018-11-12 1698.23999 1708.550049 1630.01001 1636.849976 1636.849976
2018-11-13 1649.290039 1677.060059 1613.75 1631.170044 1631.170044
2018-11-14 1656.319946 1673 1597.069946 1599.01001 1599.01001
2018-11-15 1581.01001 1624.819946 1546.51001 1619.439941 1619.439941
2018-11-16 1587.5 1614.47998 1573.119995 1593.410034 1593.410034
2018-11-19 1577.01001 1581.189941 1503.359985 1512.290039 1512.290039
2018-11-20 1437.5 1534.75 1420 1495.459961 1495.459961
2018-11-21 1542.98999 1550 1515 1516.72998 1516.72998
2018-11-23 1517 1536.199951 1501.810059 1502.060059 1502.060059
2018-11-26 1539 1584.810059 1524.219971 1581.329956 1581.329956
2018-11-27 1575.98999 1597.650024 1558.01001 1581.420044 1581.420044
2018-11-28 1613.920044 1681.449951 1601.219971 1677.75 1677.75
2018-11-29 1674.98999 1689.98999 1652.329956 1673.569946 1673.569946
2018-11-30 1679.5 1696 1666.5 1690.170044 1690.170044
2018-12-03 1769.459961 1778.339966 1730 1772.359985 1772.359985
2018-12-04 1756 1770.339966 1665 1668.400024 1668.400024
2018-12-06 1614.869995 1701.050049 1609.849976 1699.189941 1699.189941
2018-12-07 1705.069946 1718.930054 1625.459961 1629.130005 1629.130005
2018-12-10 1623.839966 1657.98999 1590.869995 1641.030029 1641.030029
2018-12-11 1678 1679.469971 1619.599976 1643.23999 1643.23999
2018-12-12 1669 1704.98999 1660.27002 1663.540039 1663.540039
2018-12-13 1680 1692.119995 1641.5 1658.380005 1658.380005
2018-12-14 1638 1642.569946 1585 1591.910034 1591.910034
2018-12-17 1566 1576.130005 1505.01001 1520.910034 1520.910034
2018-12-18 1540 1567.550049 1523.01001 1551.47998 1551.47998
2018-12-19 1543.050049 1584.530029 1483.180054 1495.079956 1495.079956
2018-12-20 1484 1509.5 1432.689941 1460.829956 1460.829956
2018-12-21 1464.98999 1480 1363.959961 1377.449951 1377.449951
2018-12-24 1346 1396.030029 1307 1343.959961 1343.959961
2018-12-26 1368.890015 1473.160034 1363.01001 1470.900024 1470.900024
2018-12-27 1454.199951 1469 1390.310059 1461.640015 1461.640015
2018-12-28 1473.349976 1513.469971 1449 1478.02002 1478.02002
2018-12-31 1510.800049 1520.76001 1487 1501.969971 1501.969971
2019-01-02 1465.199951 1553.359985 1460.930054 1539.130005 1539.130005
2019-01-03 1520.01001 1538 1497.109985 1500.280029 1500.280029
2019-01-04 1530 1594 1518.310059 1575.390015 1575.390015
2019-01-07 1602.310059 1634.560059 1589.189941 1629.51001 1629.51001
2019-01-08 1664.689941 1676.609985 1616.609985 1656.579956 1656.579956
2019-01-09 1652.97998 1667.800049 1641.400024 1659.420044 1659.420044
2019-01-10 1641.01001 1663.25 1621.619995 1656.219971 1656.219971
2019-01-11 1640.550049 1660.290039 1636.219971 1640.560059 1640.560059
2019-01-14 1615 1648.199951 1595.150024 1617.209961 1617.209961
2019-01-15 1632 1675.160034 1626.01001 1674.560059 1674.560059
2019-01-16 1684.219971 1705 1675.880005 1683.780029 1683.780029
2019-01-17 1680 1700.170044 1677.5 1693.219971 1693.219971
2019-01-18 1712 1716.199951 1691.540039 1696.199951 1696.199951
2019-01-22 1681 1681.869995 1610.199951 1632.170044 1632.170044
2019-01-23 1656 1657.430054 1612 1640.02002 1640.02002
2019-01-24 1641.069946 1657.26001 1631.780029 1654.930054 1654.930054
2019-01-25 1670.5 1683.47998 1661.609985 1670.569946 1670.569946
2019-01-28 1643.589966 1645 1614.089966 1637.890015 1637.890015
2019-01-29 1631.27002 1632.380005 1590.719971 1593.880005 1593.880005
2019-01-30 1623 1676.949951 1619.680054 1670.430054 1670.430054
2019-01-31 1692.849976 1736.410034 1679.079956 1718.72998 1718.72998
2019-02-01 1638.880005 1673.060059 1622.01001 1626.22998 1626.22998
2019-02-04 1623 1649.630005 1613.5 1633.310059 1633.310059
2019-02-05 1643.339966 1665.26001 1642.5 1658.810059 1658.810059
2019-02-06 1670.75 1672.26001 1633.339966 1640.26001 1640.26001
2019-02-07 1625 1625.540039 1592.910034 1614.369995 1614.369995
2019-02-08 1586 1588.589966 1566.76001 1588.219971 1588.219971
2019-02-11 1600.97998 1609.290039 1586 1591 1591
2019-02-12 1604 1639.400024 1598.880005 1638.01001 1638.01001
2019-02-13 1647 1656.380005 1637.109985 1640 1640
2019-02-14 1624.5 1637.900024 1606.060059 1622.650024 1622.650024
2019-02-15 1627.859985 1628.910034 1604.5 1607.949951 1607.949951
2019-02-19 1601 1634 1600.560059 1627.579956 1627.579956
2019-02-20 1630 1634.930054 1610.119995 1622.099976 1622.099976
2019-02-21 1619.849976 1623.560059 1600.910034 1619.439941 1619.439941
2019-02-22 1623.5 1634.939941 1621.170044 1631.560059 1631.560059
2019-02-25 1641.449951 1654.599976 1630.390015 1633 1633
2019-02-26 1625.97998 1639.98999 1616.130005 1636.400024 1636.400024
2019-02-27 1628.180054 1641.810059 1615.099976 1641.089966 1641.089966
2019-02-28 1635.25 1651.77002 1633.829956 1639.829956 1639.829956
2019-03-01 1655.130005 1674.26001 1651 1671.72998 1671.72998
2019-03-04 1685 1709.430054 1674.359985 1696.170044 1696.170044
2019-03-05 1702.949951 1707.800049 1689.01001 1692.430054 1692.430054
2019-03-06 1695.969971 1697.75 1668.280029 1668.949951 1668.949951
2019-03-07 1667.369995 1669.75 1620.51001 1625.949951 1625.949951
2019-03-08 1604.01001 1622.719971 1586.569946 1620.800049 1620.800049
2019-03-11 1626.119995 1672.290039 1626.01001 1670.619995 1670.619995
2019-03-12 1669 1684.27002 1660.97998 1673.099976 1673.099976
2019-03-13 1683 1700 1679.349976 1690.810059 1690.810059
2019-03-14 1691.199951 1702 1684.339966 1686.219971 1686.219971
2019-03-15 1703 1718.800049 1693.130005 1712.359985 1712.359985
2019-03-18 1712.699951 1750 1712.630005 1742.150024 1742.150024
2019-03-19 1753.51001 1784.160034 1753.51001 1761.849976 1761.849976
2019-03-20 1769.939941 1799.5 1767.030029 1797.27002 1797.27002
2019-03-21 1796.26001 1823.75 1787.280029 1819.26001 1819.26001
2019-03-22 1810.170044 1818.97998 1763.109985 1764.77002 1764.77002
2019-03-25 1757.790039 1782.680054 1747.5 1774.26001 1774.26001
2019-03-26 1793 1805.77002 1773.359985 1783.76001 1783.76001
2019-03-27 1784.130005 1787.5 1745.680054 1765.699951 1765.699951
2019-03-28 1770 1777.930054 1753.469971 1773.420044 1773.420044
2019-03-29 1786.579956 1792.859985 1776.630005 1780.75 1780.75
2019-04-01 1800.109985 1815.670044 1798.72998 1814.189941 1814.189941
2019-04-02 1811.02002 1820 1805.119995 1813.97998 1813.97998
2019-04-03 1826.719971 1830 1809.619995 1820.699951 1820.699951
2019-04-04 1820.650024 1828.75 1804.199951 1818.859985 1818.859985
2019-04-05 1829 1838.579956 1825.189941 1837.280029 1837.280029
2019-04-08 1833.22998 1850.199951 1825.109985 1849.859985 1849.859985
2019-04-09 1845.48999 1853.089966 1831.780029 1835.839966 1835.839966
2019-04-10 1841 1848 1828.810059 1847.329956 1847.329956
2019-04-11 1848.699951 1849.949951 1840.310059 1844.069946 1844.069946
2019-04-12 1848.400024 1851.5 1841.300049 1843.060059 1843.060059
2019-04-15 1842 1846.849976 1818.900024 1844.869995 1844.869995
2019-04-16 1851.349976 1869.77002 1848 1863.040039 1863.040039
2019-04-17 1872.98999 1876.469971 1860.439941 1864.819946 1864.819946
2019-04-18 1868.790039 1870.819946 1859.47998 1861.689941 1861.689941
2019-04-22 1855.400024 1888.420044 1845.640015 1887.310059 1887.310059
2019-04-23 1891.199951 1929.26001 1889.579956 1923.77002 1923.77002
2019-04-24 1925 1929.689941 1898.160034 1901.75 1901.75
2019-04-25 1917 1922.449951 1900.310059 1902.25 1902.25
2019-04-26 1929 1951 1898 1950.630005 1950.630005
2019-04-29 1949 1956.339966 1934.089966 1938.430054 1938.430054
2019-04-30 1930.099976 1935.709961 1906.949951 1926.52002 1926.52002
2019-05-01 1933.089966 1943.640015 1910.550049 1911.52002 1911.52002
2019-05-02 1913.329956 1921.550049 1881.869995 1900.819946 1900.819946
2019-05-03 1949 1964.400024 1936 1962.459961 1962.459961
2019-05-06 1917.97998 1959 1910.5 1950.550049 1950.550049
2019-05-07 1939.98999 1949.099976 1903.380005 1921 1921
2019-05-08 1918.869995 1935.369995 1910 1917.77002 1917.77002
2019-05-09 1900 1909.400024 1876 1899.869995 1899.869995
2019-05-10 1898 1903.790039 1856 1889.97998 1889.97998
2019-05-13 1836.560059 1846.540039 1818 1822.680054 1822.680054
2019-05-14 1839.5 1852.439941 1815.75 1840.119995 1840.119995
2019-05-15 1827.949951 1874.430054 1823 1871.150024 1871.150024
2019-05-16 1885.939941 1917.51001 1882.290039 1907.569946 1907.569946
2019-05-17 1893.050049 1910.530029 1867.329956 1869 1869
2019-05-20 1852.689941 1867.780029 1835.540039 1858.969971 1858.969971
2019-05-21 1874.790039 1879 1846 1857.52002 1857.52002
2019-05-22 1851.780029 1871.48999 1851 1859.680054 1859.680054
2019-05-23 1836.589966 1844 1804.199951 1815.47998 1815.47998
2019-05-24 1835.890015 1841.76001 1817.849976 1823.280029 1823.280029
2019-05-28 1832.75 1849.27002 1827.349976 1836.430054 1836.430054
2019-05-29 1823.119995 1830 1807.530029 1819.189941 1819.189941
2019-05-30 1825.48999 1829.469971 1807.829956 1816.319946 1816.319946
2019-05-31 1790.01001 1795.589966 1772.699951 1775.069946 1775.069946
2019-06-03 1760.01001 1766.290039 1672 1692.689941 1692.689941
2019-06-04 1699.23999 1730.819946 1680.890015 1729.560059 1729.560059
2019-06-05 1749.599976 1752 1715.25 1738.5 1738.5
2019-06-06 1737.709961 1760 1726.130005 1754.359985 1754.359985
2019-06-07 1763.699951 1806.25 1759.48999 1804.030029 1804.030029
2019-06-10 1822 1884.869995 1818 1860.630005 1860.630005
2019-06-11 1883.25 1893.699951 1858 1863.699951 1863.699951
2019-06-12 1853.97998 1865 1844.380005 1855.319946 1855.319946
2019-06-13 1866.719971 1883.089966 1862.219971 1870.300049 1870.300049
2019-06-14 1864 1876 1859 1869.670044 1869.670044
2019-06-17 1876.5 1895.689941 1875.449951 1886.030029 1886.030029
2019-06-18 1901.349976 1921.670044 1899.790039 1901.369995 1901.369995
2019-06-19 1907.839966 1919.579956 1892.469971 1908.790039 1908.790039
2019-06-20 1933.329956 1935.199951 1905.800049 1918.189941 1918.189941
2019-06-21 1916.099976 1925.949951 1907.579956 1911.300049 1911.300049
2019-06-24 1912.660034 1916.859985 1901.300049 1913.900024 1913.900024
2019-06-25 1911.839966 1916.390015 1872.420044 1878.27002 1878.27002
2019-06-26 1892.47998 1903.800049 1887.319946 1897.829956 1897.829956
2019-06-27 1902 1911.23999 1898.040039 1904.280029 1904.280029
2019-06-28 1909.099976 1912.939941 1884 1893.630005 1893.630005
2019-07-01 1922.97998 1929.819946 1914.660034 1922.189941 1922.189941
2019-07-02 1919.380005 1934.790039 1906.630005 1934.310059 1934.310059
2019-07-03 1935.890015 1941.589966 1930.5 1939 1939
2019-07-05 1928.599976 1945.900024 1925.300049 1942.910034 1942.910034
2019-07-08 1934.119995 1956 1928.25 1952.319946 1952.319946
2019-07-09 1947.800049 1990.01001 1943.47998 1988.300049 1988.300049
2019-07-10 1996.51001 2024.939941 1995.400024 2017.410034 2017.410034
2019-07-11 2025.619995 2035.800049 1995.300049 2001.069946 2001.069946
2019-07-12 2008.27002 2017 2003.869995 2011 2011
2019-07-15 2021.400024 2022.900024 2001.550049 2020.98999 2020.98999
2019-07-16 2010.579956 2026.319946 2001.219971 2009.900024 2009.900024
2019-07-17 2007.050049 2012 1992.030029 1992.030029 1992.030029
2019-07-18 1980.01001 1987.5 1951.550049 1977.900024 1977.900024
2019-07-19 1991.209961 1996 1962.22998 1964.52002 1964.52002
2019-07-22 1971.140015 1989 1958.26001 1985.630005 1985.630005
2019-07-23 1995.98999 1997.790039 1973.130005 1994.48999 1994.48999
2019-07-24 1969.300049 2001.300049 1965.869995 2000.810059 2000.810059
2019-07-25 2001 2001.199951 1972.719971 1973.819946 1973.819946
2019-07-26 1942 1950.900024 1924.51001 1943.050049 1943.050049
2019-07-29 1930 1932.22998 1890.540039 1912.449951 1912.449951
2019-07-30 1891.119995 1909.890015 1883.47998 1898.530029 1898.530029
2019-07-31 1898.109985 1899.550049 1849.439941 1866.780029 1866.780029
2019-08-01 1871.719971 1897.920044 1844.01001 1855.319946 1855.319946
2019-08-02 1845.069946 1846.359985 1808.02002 1823.23999 1823.23999
2019-08-05 1770.219971 1788.670044 1748.780029 1765.130005 1765.130005
2019-08-06 1792.22998 1793.77002 1753.400024 1787.829956 1787.829956
2019-08-07 1773.98999 1798.930054 1757 1793.400024 1793.400024
2019-08-08 1806 1834.26001 1798.109985 1832.890015 1832.890015
2019-08-09 1828.949951 1831.089966 1802.219971 1807.579956 1807.579956
2019-08-12 1795.98999 1800.97998 1777 1784.920044 1784.920044
2019-08-13 1783 1831.73999 1780 1824.339966 1824.339966
2019-08-14 1793.01001 1795.650024 1757.219971 1762.959961 1762.959961
2019-08-15 1781.98999 1788 1761.959961 1776.119995 1776.119995
2019-08-16 1792.890015 1802.910034 1784.550049 1792.569946 1792.569946
2019-08-19 1818.079956 1826 1812.609985 1816.119995 1816.119995
2019-08-20 1814.5 1816.819946 1799.880005 1801.380005 1801.380005
2019-08-21 1819.390015 1829.579956 1815 1823.540039 1823.540039
2019-08-22 1828 1829.410034 1800.099976 1804.660034 1804.660034
2019-08-23 1793.030029 1804.900024 1745.22998 1749.619995 1749.619995
2019-08-26 1766.910034 1770 1743.51001 1768.869995 1768.869995
2019-08-27 1775.72998 1779.400024 1746.680054 1761.829956 1761.829956
2019-08-28 1755 1767.859985 1744.050049 1764.25 1764.25
2019-08-29 1783 1798.550049 1777.25 1786.400024 1786.400024
2019-08-30 1797.48999 1799.73999 1764.569946 1776.290039 1776.290039
2019-09-03 1770 1800.800049 1768 1789.839966 1789.839966
2019-09-04 1805 1807.630005 1796.22998 1800.619995 1800.619995
2019-09-05 1821.949951 1842 1815.579956 1840.719971 1840.719971
2019-09-06 1838.219971 1840.650024 1826.400024 1833.51001 1833.51001
2019-09-09 1841 1850 1824.609985 1831.349976 1831.349976
2019-09-10 1822.75 1825.810059 1805.339966 1820.550049 1820.550049
2019-09-11 1812.140015 1833.420044 1809.079956 1822.98999 1822.98999
2019-09-12 1837.630005 1853.660034 1834.280029 1843.550049 1843.550049
2019-09-13 1842.01001 1846.119995 1835.170044 1839.339966 1839.339966
2019-09-16 1824.02002 1825.689941 1800.199951 1807.839966 1807.839966
2019-09-17 1807.079956 1823.98999 1804.099976 1822.550049 1822.550049
2019-09-18 1817.040039 1822.060059 1795.5 1817.459961 1817.459961
2019-09-19 1821.02002 1832.569946 1817.900024 1821.5 1821.5
2019-09-20 1821.709961 1830.630005 1780.920044 1794.160034 1794.160034
2019-09-23 1777 1792.699951 1767.319946 1785.300049 1785.300049
2019-09-24 1790.609985 1795.709961 1735.550049 1741.609985 1741.609985
2019-09-25 1747.359985 1773 1723 1768.329956 1768.329956
2019-09-26 1762.790039 1763.369995 1731.5 1739.839966 1739.839966
2019-09-27 1748 1749.119995 1713.819946 1725.449951 1725.449951
2019-09-30 1726.98999 1737.459961 1709.219971 1735.910034 1735.910034
2019-10-01 1746 1755.599976 1728.410034 1735.650024 1735.650024
2019-10-02 1727.73999 1728.890015 1705 1713.22998 1713.22998
2019-10-03 1713 1725 1685.060059 1724.420044 1724.420044
2019-10-04 1726.02002 1740.579956 1719.22998 1739.650024 1739.650024
2019-10-07 1731.630005 1747.829956 1723.699951 1732.660034 1732.660034
2019-10-08 1722.48999 1727 1705 1705.51001 1705.51001
2019-10-09 1719.609985 1729.949951 1714.359985 1721.98999 1721.98999
2019-10-10 1725.23999 1738.290039 1713.75 1720.26001 1720.26001
2019-10-11 1742.920044 1745.449951 1729.859985 1731.920044 1731.920044
2019-10-14 1728.910034 1741.890015 1722 1736.430054 1736.430054
2019-10-15 1742.140015 1776.449951 1740.619995 1767.380005 1767.380005
2019-10-16 1773.329956 1786.23999 1770.52002 1777.430054 1777.430054
2019-10-17 1796.48999 1798.849976 1782.02002 1787.47998 1787.47998
2019-10-18 1787.800049 1793.97998 1749.199951 1757.51001 1757.51001
2019-10-21 1769.660034 1785.880005 1765 1785.660034 1785.660034
2019-10-22 1788.150024 1789.780029 1762 1765.72998 1765.72998
2019-10-23 1761.300049 1770.050049 1742 1762.170044 1762.170044
2019-10-24 1771.089966 1788.339966 1760.27002 1780.780029 1780.780029
2019-10-25 1697.550049 1764.209961 1695 1761.329956 1761.329956
2019-10-28 1748.060059 1778.699951 1742.5 1777.079956 1777.079956
2019-10-29 1774.810059 1777 1755.810059 1762.709961 1762.709961
2019-10-30 1760.23999 1782.380005 1759.119995 1779.98999 1779.98999
2019-10-31 1775.98999 1792 1771.47998 1776.660034 1776.660034
2019-11-01 1788.01001 1797.449951 1785.209961 1791.439941 1791.439941
2019-11-04 1801.01001 1815.060059 1801.01001 1804.660034 1804.660034
2019-11-05 1809.160034 1810.25 1794 1801.709961 1801.709961
2019-11-06 1801 1802.5 1788.579956 1795.77002 1795.77002
2019-11-07 1803.76001 1805.900024 1783.47998 1788.199951 1788.199951
2019-11-08 1787.890015 1789.880005 1774.040039 1785.880005 1785.880005
2019-11-11 1778 1780 1767.130005 1771.650024 1771.650024
2019-11-12 1774.660034 1786.219971 1771.910034 1778 1778
2019-11-13 1773.390015 1775 1747.319946 1753.109985 1753.109985
2019-11-14 1751.430054 1766.589966 1749.560059 1754.599976 1754.599976
2019-11-15 1760.050049 1761.680054 1732.859985 1739.48999 1739.48999
2019-11-18 1738.300049 1753.699951 1722.709961 1752.530029 1752.530029
2019-11-19 1756.98999 1760.680054 1743.030029 1752.790039 1752.790039
2019-11-20 1749.140015 1762.52002 1734.119995 1745.530029 1745.530029
2019-11-21 1743 1746.869995 1730.359985 1734.709961 1734.709961
2019-11-22 1739.02002 1746.430054 1731 1745.719971 1745.719971
2019-11-25 1753.25 1777.420044 1753.23999 1773.839966 1773.839966
2019-11-26 1779.920044 1797.030029 1778.349976 1796.939941 1796.939941
2019-11-27 1801 1824.5 1797.310059 1818.51001 1818.51001
2019-11-29 1817.780029 1824.689941 1800.790039 1800.800049 1800.800049
2019-12-02 1804.400024 1805.550049 1762.680054 1781.599976 1781.599976
2019-12-03 1760 1772.869995 1747.22998 1769.959961 1769.959961
2019-12-04 1774.01001 1789.089966 1760.219971 1760.689941 1760.689941
2019-12-05 1763.5 1763.5 1740 1740.47998 1740.47998
2019-12-06 1751.199951 1754.400024 1740.130005 1751.599976 1751.599976
2019-12-09 1750.660034 1766.890015 1745.609985 1749.51001 1749.51001
2019-12-10 1747.400024 1750.670044 1735 1739.209961 1739.209961
2019-12-11 1741.670044 1750 1735.709961 1748.719971 1748.719971
2019-12-12 1750 1764 1745.439941 1760.329956 1760.329956
2019-12-13 1765 1768.98999 1755 1760.939941 1760.939941
2019-12-16 1767 1769.5 1757.050049 1769.209961 1769.209961
2019-12-17 1778.01001 1792 1777.390015 1790.660034 1790.660034
2019-12-18 1795.02002 1798.199951 1782.359985 1784.030029 1784.030029
2019-12-19 1780.5 1792.98999 1774.060059 1792.280029 1792.280029
2019-12-20 1799.619995 1802.969971 1782.449951 1786.5 1786.5
2019-12-23 1788.26001 1793 1784.51001 1793 1793
2019-12-24 1793.810059 1795.569946 1787.579956 1789.209961 1789.209961
2019-12-26 1801.01001 1870.459961 1799.5 1868.77002 1868.77002
2019-12-27 1882.920044 1901.400024 1866.01001 1869.800049 1869.800049
2019-12-30 1874 1884 1840.619995 1846.890015 1846.890015
Volume
2137800
2210200
-0.38%
3170600
-0.71%
1916000
1.12%
2316500
0.98%
2103000
-0.23%
2679500
-0.84%
2844900
-1.68%
2340100
1.68%
2678300
-0.42%
2601200
-0.02%
4505100
0.96%
3122100
1.86%
2060500
-0.62%
3025400
-1.15%
4458400
-3.07%
3936800
-0.34%
2894500
2.11%
3382300
-2.59%
10473900
4.90%
16154800
-11.00%
10280800
-3.50%
4812900
0.52%
4435400
-0.43%
3335700
2.35%
4330500
1.83%
3449700
-0.06%
3222100
0.25%
6587700
-3.47%
4175000
2.28%
3520200
0.04%
4998000
-1.04%
4168100
-1.77%
3492800
0.70%
4210000
-0.87%
3644700
1.45%
3736400
1.86%
3622100
0.41%
3104900
0.09%
3882000
0.55%
2798300
-0.64%
2704400
1.15%
3848300
2.33%
2926600
-0.06%
2279800
-0.03%
2105800
-0.41%
2246100
-0.46%
2216600
0.49%
6829000
0.23%
4402200
0.60%
2303000
0.35%
2483500
0.99%
2646700
-1.46%
2558500
-1.14%
5414100
-2.26%
4873500
-2.43%
4445700
0.81%
4120700
-3.19%
5766400
-1.44%
3986800
-0.05%
4297500
-0.57%
3600100
1.97%
4475500
-0.30%
6399300
-2.44%
12534600
-3.18%
7077400
-1.62%
6577600
2.93%
5056600
1.45%
6126700
-4.43%
7287500
-1.70%
4293500
1.34%
5398600
0.05%
4284900
2.40%
4299200
0.38%
2999400
1.83%
3711600
-0.47%
3604600
-1.44%
9293700
3.87%
16180200
-9.88%
14479800
-2.39%
6509300
1.28%
4088600
1.25%
4328600
1.24%
3995100
0.04%
2519900
0.66%
4682300
-4.09%
7015200
-1.57%
3848200
-1.50%
4063000
1.36%
3729600
3.63%
3509900
0.59%
3323300
-2.30%
4295100
-0.82%
3636800
0.85%
2284200
-0.32%
4095700
1.49%
3408800
1.27%
2576800
-0.03%
3052900
2.40%
4862100
-0.45%
2726000
-0.21%
2365500
1.17%
4260200
-0.39%
2203400
-1.19%
2379200
-0.53%
2107100
-0.13%
7796700
5.47%
5244000
1.89%
3212200
-0.66%
3663400
1.50%
4436800
0.84%
4276300
-2.77%
2764800
0.11%
2449800
0.41%
2924100
-0.61%
6401500
2.69%
5320600
-2.21%
6054000
-0.86%
2604800
0.94%
2626600
-0.94%
2327800
1.01%
2699500
-0.53%
2416200
-0.34%
2671300
0.06%
3173600
2.34%
2681300
0.14%
1944300
1.39%
2128900
-1.17%
4271600
-2.92%
3166100
1.90%
2665000
-0.62%
8300800
5.57%
5609900
2.63%
4170900
-0.25%
3503600
0.41%
3636000
-0.97%
3407400
1.76%
2278400
0.31%
2888900
0.30%
2687300
-0.75%
7088700
0.13%
17846500
-9.65%
5932000
-1.11%
2883800
-0.13%
3969000
0.78%
5192000
-2.95%
7441500
-1.89%
4200900
2.15%
2852100
-0.42%
2296900
0.50%
2935600
-0.78%
2705900
1.72%
2468600
0.48%
1915800
0.31%
4939100
2.18%
3420400
2.12%
3896700
0.13%
2485400
0.27%
1713800
0.18%
1810500
0.19%
1971100
-0.85%
2211200
-0.40%
1957700
0.73%
3654700
2.34%
2961600
0.39%
2252700
-0.92%
1939500
-0.29%
2326000
0.99%
1993700
-0.99%
3965600
2.05%
2107000
0.12%
2955300
-1.17%
4646800
-3.68%
3797400
0.48%
2720200
-0.24%
3429300
0.20%
4000400
-2.20%
3259900
1.19%
4136000
-1.15%
2576900
0.31%
6886200
1.94%
3109700
-2.06%
2352600
-0.27%
2642200
1.42%
2928800
-1.91%
3638000
0.40%
1924600
-0.43%
2636200
0.19%
3089100
-1.54%
3553900
0.30%
3037400
1.36%
2290300
-0.17%
2365400
-1.62%
3452800
1.80%
3587900
-2.27%
3681900
-1.26%
4363900
-1.59%
3385800
0.61%
5343900
-0.76%
4731300
-1.02%
4405100
0.26%
3234500
0.85%
3559300
2.98%
3125900
-0.75%
9038200
0.07%
19801100
-8.34%
5950600
1.01%
5572600
1.94%
4881900
-0.50%
4055200
1.68%
4550700
2.14%
3242500
0.09%
3427400
-0.95%
4674500
-2.08%
3758100
0.04%
2647400
1.09%
2809100
1.75%
3803600
2.26%
2183000
-0.16%
3686400
1.60%
8877800
3.58%
4784900
-1.46%
3549500
0.58%
3281600
0.50%
3436700
1.22%
4466600
0.63%
2754200
0.90%
2565000
-0.18%
1983600
-0.44%
3051800
1.52%
4944900
-3.73%
2790300
0.10%
5681000
-3.01%
3290300
0.14%
3265200
-1.36%
3639200
-1.92%
4049500
1.91%
3245900
-2.13%
3262900
0.50%
3153500
-0.01%
3841600
-0.41%
6501300
-3.60%
4433500
1.29%
7738100
-0.38%
8709100
0.73%
4003800
2.21%
2713700
-0.08%
1513800
-1.06%
2893800
2.00%
3009000
0.95%
2093000
-0.56%
2048000
0.02%
2783200
-0.59%
2774200
-2.05%
3519000
-2.28%
2640300
1.06%
3088400
0.68%
2592400
-1.17%
3421400
-1.86%
4136400
1.14%
5538700
-0.50%
4419200
-2.16%
3478200
1.32%
3075100
-0.45%
10065100
2.70%
5362600
4.40%
4496400
0.67%
3169700
-0.87%
2920300
-0.94%
3063800
-0.93%
8656600
2.59%
23856100
13.71%
10231900
2.80%
6212600
-0.25%
4169900
0.33%
7247600
2.51%
3892400
0.10%
2724600
-0.99%
2287200
0.66%
2786500
0.57%
2791100
0.54%
3475100
1.24%
3673200
-1.68%
2650600
-0.55%
2953800
1.51%
3258000
1.23%
2177000
-0.92%
1920800
-0.41%
3174500
1.79%
2687100
-0.15%
2532300
-1.21%
2139200
1.45%
1946500
-0.27%
2259100
-0.49%
2693500
1.34%
2627000
-2.00%
2311400
-0.40%
3121000
-2.39%
2495100
-0.85%
2810000
2.15%
2611700
-0.98%
2354100
0.75%
2037000
-0.38%
2654100
0.87%
1915700
-0.51%
3763600
1.41%
2239300
-0.89%
2228200
-0.27%
3429500
-0.84%
2930000
-0.97%
2609800
0.87%
1820900
1.09%
2506100
-0.66%
2458100
-0.49%
1875300
0.54%
3050700
1.29%
1954900
-0.70%
2636400
1.81%
2392300
0.61%
2573500
-0.23%
1894500
-0.08%
2583600
0.72%
1933200
-0.43%
2080400
0.68%
3839700
-2.71%
5016100
3.71%
4643500
0.43%
3474700
-0.35%
7980000
0.05%
17176900
14.13%
5430900
-1.47%
4140500
-2.11%
3621700
0.01%
3647900
-1.77%
3565800
0.26%
2270400
0.04%
2856400
-0.44%
2552500
-0.50%
2766100
1.86%
2908800
1.60%
2393700
-0.19%
1947800
-0.42%
1996300
-0.96%
1888500
1.27%
4240300
-1.45%
2390200
-0.18%
2464200
-0.83%
2196200
0.51%
4121400
1.83%
2020600
-0.93%
2244200
-0.51%
2231100
1.40%
1912400
-1.12%
3016100
0.62%
2253300
0.39%
1668900
0.02%
2727900
1.30%
2510800
-1.33%
1907900
-0.89%
2172500
-0.81%
2288700
0.47%
2172300
1.24%
2922500
0.51%
2054400
-0.70%
2051000
-1.45%
2296400
0.85%
2185900
0.13%
3378400
2.71%
4495100
-1.02%
1823600
0.31%
3245000
2.22%
2620800
-1.15%
2237500
-0.17%
2624500
-0.45%
2753200
-1.88%
2596900
0.98%
1987100
0.76%
1343400
0.07%
1903200
-0.38%
3454200
0.16%
2383100
-1.61%
2271400
1.09%
2401000
2.10%
3956800
2.72%
4736200
2.20%
2987400
-0.94%
4095600
3.10%
4932200
1.58%
4752500
1.05%
3181800
-0.02%
3114900
0.06%
9374400
-1.25%
21909400
9.80%
7491000
0.38%
5273100
-1.01%
3752600
0.56%
3743100
1.47%
3025600
-0.11%
3014200
-0.21%
2934600
-0.59%
2889400
0.96%
3820500
-1.41%
3969200
-1.29%
2615900
0.26%
2676600
0.66%
3962300
-0.29%
2895200
0.71%
1994800
0.35%
2581700
0.70%
2071300
-0.04%
2324000
-0.39%
4408000
-3.22%
6706500
-4.13%
10097600
-6.29%
5679300
0.65%
6358600
7.38%
6114500
3.51%
2746700
-0.07%
3002300
-0.99%
3864500
-3.19%
3707100
2.82%
3149700
-1.14%
2692500
-1.13%
3810700
3.72%
4370700
-0.13%
2576000
1.04%
3227900
1.38%
3130200
-1.52%
2865900
0.19%
2252800
0.96%
4169500
2.18%
6160100
0.26%
3283300
1.50%
3841700
-1.82%
2237600
-0.43%
3501000
-0.43%
4031000
-1.78%
5434500
-3.85%
4457500
-1.59%
4004700
3.19%
3768500
1.72%
4597800
2.27%
3391400
2.09%
4502800
-1.14%
3812100
0.83%
4676400
-1.62%
3537400
1.25%
2776100
1.92%
2938000
-0.23%
3582100
-0.74%
4937000
3.23%
4315800
1.48%
4375400
0.42%
4346200
-2.14%
3343600
-0.91%
7779400
1.46%
10692700
6.23%
4269700
1.60%
3787100
0.39%
3926200
1.00%
3896000
1.53%
3874400
-0.10%
2816500
0.39%
3246900
-0.48%
4840500
2.50%
4723800
2.29%
4092200
0.57%
4048800
-0.59%
3489500
0.64%
5387300
2.06%
4284700
-1.14%
6261100
-3.49%
7435900
0.85%
4320200
-0.70%
4469800
3.15%
4705200
-0.34%
3896100
1.09%
4385100
1.58%
4543400
-1.15%
2697900
0.62%
1966800
-0.31%
5693200
-1.26%
4751200
2.15%
4273500
-0.45%
5064700
-1.44%
4534800
0.96%
3732800
-0.42%
3651900
1.12%
5158200
-1.85%
3455500
-0.37%
5474400
-3.35%
4329700
2.77%
4753400
0.11%
3964500
2.60%
3681600
-0.76%
6841300
-0.97%
3250900
0.06%
2667800
-0.20%
2722900
0.08%
1091200
-0.14%
3783600
1.87%
5735000
2.78%
3519000
-0.71%
3749600
-1.91%
9314500
-5.76%
5822600
-0.50%
5329200
-0.18%
7074900
-3.91%
5512900
-0.15%
4891600
1.76%
4724100
0.02%
7655200
-5.84%
7238000
1.92%
7784500
-3.85%
4807200
0.75%
7966400
-0.47%
4952200
0.57%
5120100
3.71%
4396100
0.03%
3765700
0.79%
5152900
-2.98%
14015200
8.91%
14677600
-7.61%
6355100
-2.08%
6312000
-3.95%
10048700
-3.81%
6199100
0.98%
9708900
-6.36%
9825500
-2.79%
7077900
-1.24%
6786200
1.74%
7397400
2.72%
5384800
0.65%
5118500
2.76%
4824000
2.49%
4735000
-1.70%
4974700
1.89%
5566600
4.60%
4050800
-1.17%
6231700
0.20%
4525500
0.20%
4877000
0.01%
4145400
-0.49%
5038500
4.80%
4582200
0.20%
2741300
-0.47%
3416500
-0.41%
4926900
-2.15%
4730000
-0.45%
4377300
-0.14%
3919900
-0.10%
3771300
1.91%
3454200
0.66%
3876800
0.64%
3537700
-0.48%
5928100
-2.58%
7296900
-1.32%
5155700
0.34%
4000600
1.17%
3983700
1.63%
5185500
2.34%
3121500
-0.53%
4392600
2.41%
3890500
0.81%
2681800
-0.84%
2917400
0.82%
2470800
-0.89%
2308900
-1.19%
2849900
2.72%
3189000
-1.77%
2591900
0.54%
2704300
0.22%
2641100
1.21%
4228300
1.93%
3512100
0.96%
2887700
0.83%
4360900
1.51%
4055900
-1.17%
2609400
0.81%
2596300
-0.31%
5083900
-1.66%
2682900
0.92%
2521400
-1.49%
4068800
-1.67%
7872600
-0.75%
10310700
9.57%
6578500
3.68%
4923400
-1.83%
4635500
-0.06%
4884100
-1.76%
4365300
2.25%
3982200
0.86%
6105600
3.43%
7338200
1.45%
5048200
0.66%
4763400
-1.12%
5432900
0.10%
5121400
-2.17%
4283200
0.31%
3025600
0.15%
2916200
0.61%
2595100
-0.86%
3033800
1.07%
3267700
0.59%
2446700
0.93%
2249200
-0.37%
3618300
1.48%
3263100
-0.46%
3026600
1.22%
3367300
-0.37%
2704800
0.16%
2732500
-0.41%
2223400
0.40%
2170300
0.14%
3425700
-1.34%
3352200
-0.37%
2506900
0.57%
2709400
-0.70%
3098000
0.46%
5897800
-1.55%
3677200
1.08%
2137500
0.25%
2260500
-0.73%
2825000
1.62%
7632500
-3.20%
5568000
-1.09%
4037000
2.40%
3070100
1.08%
2855100
0.00%
2920400
1.41%
2431400
0.33%
3938200
1.31%
2945800
-0.14%
3429200
1.25%
3195300
1.07%
5623700
-0.74%
4142300
-0.75%
2390500
-0.19%
3121400
-0.78%
2954900
0.09%
2216800
0.53%
2214000
0.78%
2317100
-0.17%
2277700
0.06%
2679300
-0.70%
2529700
-0.54%
2913100
0.15%
7617600
2.16%
6777100
0.82%
3578200
1.18%
3603300
-0.93%
3581500
-0.78%
3178200
0.81%
2704400
0.68%
1986300
0.08%
1876100
0.23%
1604300
0.03%
2019700
0.35%
1563300
0.17%
2118500
-0.53%
1604600
-0.58%
1891100
0.08%
1458800
-0.02%
2343200
-0.94%
1679300
0.29%
1524100
0.39%
1744100
-0.68%
1623000
0.26%
2776800
1.29%
2198600
0.30%
1709200
-0.48%
1633800
0.21%
1792300
0.19%
2181800
0.24%
3719800
2.13%
2424600
-0.56%
2030500
-0.05%
4257300
-3.05%
3124700
1.49%
3117200
-1.36%
2523000
0.01%
3034000
1.13%
5499200
1.15%
2297200
-0.44%
1937200
0.66%
2718600
1.22%
4078900
1.89%
2353500
0.13%
2651400
-0.82%
3819600
2.12%
4422100
1.55%
4922200
0.04%
4430600
1.00%
2769400
-0.07%
2950300
-0.32%
3469100
1.24%
2684000
-0.32%
2426200
-0.26%
1827100
0.27%
3588200
-1.27%
2380400
0.37%
3091400
-0.58%
2999800
-0.76%
3361500
-1.22%
2512500
0.58%
2090700
0.00%
3152000
-0.90%
2793000
1.07%
4060900
2.33%
3248400
-0.35%
3998100
-1.51%
7406400
-0.51%
10841100
-5.14%
5413300
1.74%
5305400
-0.56%
5026500
-2.53%
3872500
0.19%
5122100
-1.56%
5984400
3.96%
3412600
0.36%
8562900
-2.01%
12747000
-3.82%
6622800
-0.45%
7321300
-2.70%
6755800
3.36%
3648800
0.44%
3690100
1.33%
4373400
0.50%
4614600
2.61%
5311300
0.68%
3540300
-0.66%
1837100
0.03%
4438800
-1.74%
3272300
-0.55%
4625900
-1.57%
4666000
-0.92%
3561300
-0.45%
4314700
2.57%
3794700
0.71%
3684900
0.75%
3189600
-0.40%
2470900
0.17%
2963900
-1.11%
5285300
1.87%
5454800
-0.71%
3801900
-1.02%
4848200
-0.42%
3113200
1.09%
2703600
0.68%
2044600
-0.08%
2543600
-0.55%
1981600
-0.75%
2638700
1.42%
3301000
0.09%
3158300
-0.90%
4139400
-2.00%
3521100
0.51%
2510500
0.47%
5830100
3.07%
5986200
1.99%
3446100
0.12%
2558400
-0.13%
2992800
0.39%
4873900
1.83%
3791900
0.43%
3670500
-0.91%
2354200
-0.28%
2540800
0.19%
3376200
-0.09%
2797500
1.18%
2971700
0.56%
3922600
1.71%
3586300
0.31%
2998700
-0.40%
3747300
-0.64%
3137200
-0.83%
3850200
1.08%
7350500
0.91%
10868800
-3.54%
3897300
-0.32%
3466100
0.60%
2858000
0.89%
2484900
0.20%
2429600
0.74%
4172600
1.10%
2792400
-0.02%
2968900
0.75%
2714700
0.17%
3112300
0.11%
3507700
1.35%
2617000
-0.10%
3462000
-0.40%
3688000
-0.82%
2713600
0.40%
2793700
-0.42%
2760100
0.95%
2132100
-0.49%
1941100
0.11%
2610400
-0.38%
2247600
-0.07%
2286500
0.53%
2048200
0.29%
2436400
-0.06%
1909700
0.25%
2130600
-0.24%
2562200
0.05%
1842300
0.05%
3384400
-0.13%
2282700
0.55%
4382900
-1.61%
2658700
0.58%
1953000
-0.08%
2138300
-0.21%
2755800
0.14%
3041600
1.08%
4485800
2.14%
2762700
0.23%
3957600
1.16%
3422300
0.56%
4984700
1.72%
7508400
0.27%
6344100
-1.21%
3710900
-0.38%
3184300
1.36%
3012700
-0.52%
2456100
-0.68%
3174600
-1.29%
2854700
1.96%
2999200
0.20%
2870200
-0.51%
2814400
0.32%
2420500
-0.39%
3122900
0.99%
3380600
0.02%
2608900
0.18%
5305500
1.00%
7364700
0.72%
5466500
2.51%
3848800
-0.14%
3582700
-0.62%
2418400
-0.37%
2866400
-0.36%
3415700
1.59%
3262100
0.40%
2096500
-0.41%
2194100
-0.14%
3625900
1.45%
4270600
-0.35%
3126100
0.85%
5145600
-2.21%
3939300
1.45%
3972100
0.14%
2642200
1.13%
2415600
0.09%
2446000
0.91%
4822000
1.33%
3469200
0.24%
3263100
0.09%
3913100
-0.21%
2454800
0.13%
3752300
1.08%
2719900
0.46%
3346400
-0.82%
2823000
0.70%
2767900
0.02%
7647700
-3.16%
9447200
-1.37%
4580000
1.65%
3974900
-0.44%
5373900
-1.26%
11472700
2.44%
5043400
0.76%
4076800
-0.26%
2922500
0.97%
2253400
-0.09%
2879100
0.24%
3386200
-0.97%
3782400
-1.73%
3737600
1.39%
4303000
-1.45%
3390300
-0.81%
2909100
-1.48%
3653000
1.86%
3259600
-0.64%
2643400
1.41%
3546300
1.81%
2982700
-0.23%
3608600
1.25%
2880800
-0.58%
2102500
0.12%
3712600
0.82%
4007600
1.43%
2964000
0.24%
3097500
0.18%
2734600
-0.29%
3288000
1.29%
2447600
0.09%
2921300
1.24%
10991700
-0.65%
7709400
-2.48%
7352100
-3.16%
4572600
0.85%
4070000
-0.03%
3255800
-0.90%
2730300
0.07%
2676600
0.47%
2902800
-0.24%
3569700
-0.79%
5684100
-2.55%
3468000
1.16%
3172900
1.58%
2549300
-0.06%
3132100
-0.46%
3512400
-1.80%
3284800
-0.22%
3164500
-0.54%
2750000
1.43%
2668300
-0.92%
5195700
-0.58%
3324800
-0.75%
2596700
0.08%
2874300
0.85%
2904600
1.42%
3331500
1.34%
2535900
-0.24%
2883200
-1.33%
2129900
0.26%
2566800
1.21%
2605300
-1.39%
2186700
1.25%
2481100
0.47%
3374700
1.73%
3913300
-0.74%
3760200
-0.55%
3411300
-1.28%
2671100
-0.44%
2888800
0.35%
2337600
-0.88%
2641800
-0.99%
5124000
-1.60%
3564800
-0.13%
3148900
1.31%
2522600
0.58%
2543800
0.52%
2442900
-0.22%
2666600
-0.22%
2527400
0.87%
3229200
1.60%
3782100
0.89%
2938600
0.14%
3084900
-0.38%
2337100
0.79%
4067300
0.60%
2431500
0.20%
2008900
0.34%
2319700
0.28%
2499700
-1.20%
3108200
-1.04%
2365100
-0.38%
3494100
-1.69%
2723900
0.99%
3033100
-0.31%
5618700
-0.05%
16565000
13.22%
6613100
0.90%
3477000
-0.50%
3755500
-0.14%
3684900
-0.86%
3751500
1.59%
3381100
0.82%
2689000
0.22%
2581500
0.86%
3732700
-0.33%
2179900
-0.33%
2918400
0.34%
3138400
0.68%
3928700
-0.89%
2213300
0.94%
2413400
-0.65%
2163900
-0.32%
2479400
1.17%
3555300
1.46%
3528000
2.58%
6744000
0.83%
4559400
-0.19%
9257500
-2.71%
4509200
1.33%
4107100
-1.22%
5931900
-2.44%
4079800
0.67%
2853300
0.94%
2511600
0.65%
3050100
0.19%
2363500
0.60%
2235900
-0.33%
2616800
-0.08%
3214300
0.87%
4778600
0.42%
2947600
0.97%
2587800
-0.27%
2371200
-0.82%
2123100
-0.24%
1585100
-0.54%
2005200
0.72%
1867200
0.47%
1841700
0.32%
2688400
-1.40%
2694500
1.67%
3108800
1.28%
3022100
0.45%
3544700
1.62%
4279500
1.44%
3661300
0.47%
2686000
0.13%
3125000
1.78%
5443700
2.23%
7220700
-0.03%
5253800
-0.76%
4026900
-0.13%
4578500
0.10%
4140100
2.53%
5169300
2.65%
6807500
-0.37%
4753000
1.51%
4857300
1.75%
5701900
1.11%
5871900
1.42%
6424700
0.91%
9113800
-4.20%
11125700
2.87%
11495000
-2.79%
11066800
3.80%
7162700
-1.81%
8578600
-4.68%
14141500
-0.81%
6738900
3.48%
5917900
2.04%
5959200
2.58%
5652700
0.74%
4472600
-0.89%
6499200
1.36%
6304400
0.99%
4858100
0.16%
4418100
0.99%
4955000
1.46%
4808800
-0.66%
4515000
0.03%
6835200
-1.26%
6587600
0.46%
5233900
1.56%
4561700
0.92%
4174100
0.48%
3862600
0.44%
4534300
1.74%
5174200
1.24%
6531900
-0.64%
4259400
0.18%
4069700
-0.55%
5425000
-0.67%
6580800
-1.70%
4581600
2.69%
4750800
-0.29%
6320600
-2.34%
8006000
-3.19%
5624700
4.03%
6999600
-3.78%
13705300
-4.38%
12581100
1.11%
10463600
-5.21%
10231200
1.46%
6982300
1.33%
6413500
2.92%
5882300
-3.20%
4208200
0.06%
4254100
2.14%
3582500
-0.64%
3135000
1.50%
3685300
-1.22%
2808600
0.75%
5114400
4.32%
5227500
1.60%
6523700
1.90%
5541600
-1.89%
4465400
-0.63%
7494700
-3.81%
6587300
0.01%
8801100
3.96%
13053200
3.60%
5464100
-0.41%
4572100
1.03%
4360300
-0.80%
4251900
0.15%
3443600
0.56%
3801900
1.21%
3067900
-0.48%
3637300
0.98%
2817500
0.07%
2263900
-0.38%
2509500
-0.09%
5077500
-1.59%
2570600
0.71%
2147600
-0.35%
2642600
-0.47%
2925200
0.70%
2115600
-0.26%
3361900
1.29%
3430000
0.08%
2698400
0.44%
3846500
0.17%
2907400
0.75%
3166300
0.29%
3313400
0.73%
3187700
1.45%
4782200
1.87%
5473200
-0.04%
3765700
-0.38%
2955100
-0.31%
2335500
0.30%
2259200
0.57%
3327500
0.36%
3174400
1.11%
4777600
-0.46%
3107700
0.46%
4290100
0.64%
4332600
0.88%
4941100
-1.13%
4075100
-0.84%
7511200
-3.06%
4386600
1.68%
4872200
-1.81%
4529700
2.47%
4543500
-0.10%
3185700
0.82%
2177300
-1.16%
2983100
0.34%
2650300
0.64%
3012000
1.66%
3002900
0.23%
3209800
0.68%
4532700
2.37%
4383200
0.91%
5466200
0.52%
5682900
1.18%
4861900
-0.05%
4676900
-1.63%
3884400
0.04%
3888500
-0.65%
4278700
1.51%
3738200
1.88%
9924400
-2.98%
9681000
0.51%
6562300
-2.09%
5738700
-0.10%
4153100
1.11%
4354700
2.07%
3460500
-0.60%
3391800
1.34%
3377500
0.80%
3963000
1.29%
4860400
0.64%
3639900
-0.64%
5531500
0.52%
3986100
1.24%
7700700
-1.93%
3957100
0.21%
4104300
-0.23%
2862000
-0.29%
3105600
0.36%
3080500
1.14%
3563000
-0.10%
2800900
0.13%
3569000
1.17%
3100700
0.27%
6531800
3.38%
7277300
0.21%
4204400
0.52%
5721100
1.33%
8220600
-2.19%
7488700
-1.83%
4892600
-0.32%
4544800
-0.67%
5033600
2.48%
4414000
0.14%
3621500
-0.01%
3642000
-0.99%
7050200
-3.16%
4268700
1.73%
4056800
-0.75%
3154900
0.93%
6855900
-1.51%
4213700
1.01%
4538400
2.08%
4313500
0.02%
4329400
1.93%
4085100
-0.50%
3460500
0.07%
5400700
-1.65%
5253100
-0.94%
7257000
-2.22%
6822300
-1.04%
7393200
-1.34%
4772900
0.32%
10988900
-6.15%
13935900
-2.04%
9444600
4.03%
6437200
-1.55%
5859900
3.35%
5295200
0.65%
5874000
-3.33%
5907200
-0.38%
4500000
1.43%
6723900
-1.15%
6928400
-5.91%
10285700
7.09%
14963800
-7.82%
13866100
-6.33%
12460100
-0.55%
9390200
4.42%
8135500
4.23%
6955500
0.00%
5624700
-2.27%
4257400
0.92%
8192200
6.86%
6534900
-0.03%
5902200
-2.42%
6806200
-4.41%
5933300
-0.35%
6486900
-1.97%
8427300
1.28%
6066100
-1.61%
7790000
-5.09%
10878800
-1.11%
5716800
1.42%
2707600
-0.97%
6257700
5.28%
5783200
0.01%
8458700
6.09%
6613200
-0.25%
5761800
0.99%
6862300
4.86%
8694500
-5.87%
8789400
1.85%
7576100
-4.12%
7494800
0.73%
6244700
0.13%
6598000
1.24%
5271300
-0.31%
6367200
-4.01%
8829800
-4.46%
6523000
2.01%
8792200
-3.64%
9991800
-2.29%
13640300
-5.71%
7220000
-2.43%
10411800
9.45%
9722000
-0.63%
8829000
1.12%
6954500
1.62%
7983100
2.47%
6975600
-2.52%
9182600
5.01%
7993200
3.44%
8881400
1.66%
6348800
0.17%
6507700
-0.19%
4686200
-0.95%
6005900
-1.42%
5998500
3.55%
6366900
0.55%
4208900
0.56%
6020500
0.18%
6416800
-3.77%
5225200
0.48%
4089900
0.91%
4945900
0.95%
4837700
-1.96%
4632800
-2.69%
5783800
4.80%
10910300
2.89%
11506200
-5.38%
4929100
0.44%
4453100
1.56%
3939900
-1.12%
4626600
-1.58%
5657500
-1.62%
3317300
0.18%
4858600
2.95%
3560300
0.12%
4120500
-1.06%
4343900
-0.91%
3681700
1.22%
3337600
-0.34%
3483400
-0.16%
3096200
0.75%
3184500
0.09%
2665800
0.21%
3148800
0.29%
3025900
-0.08%
4974900
1.95%
6167400
1.46%
3681500
-0.22%
3996000
-1.39%
4957000
-2.58%
4667000
-0.32%
3876400
3.07%
3614500
0.15%
3552000
1.06%
2946600
-0.27%
7550900
1.55%
5429100
1.74%
6364200
1.13%
6265600
2.01%
5767800
1.22%
6363000
-3.00%
5103800
0.54%
4865900
0.54%
4324800
-1.01%
3043000
0.44%
3320800
0.41%
4238800
1.88%
3448100
-0.01%
3980600
0.37%
3623900
-0.10%
3640500
1.01%
3752800
0.68%
3714400
-0.76%
2964000
0.63%
2654800
-0.18%
3114400
-0.05%
3724400
0.10%
3044600
0.98%
2893500
0.10%
2749900
-0.17%
3373800
1.38%
4640400
1.93%
3675800
-1.14%
6099100
0.03%
8432600
2.54%
4021300
-0.63%
3506000
-0.61%
3117000
-0.78%
3962900
-0.56%
6381600
3.24%
5417800
-0.61%
5902100
-1.51%
4078600
-0.17%
5308300
-0.93%
5718000
-0.52%
5783400
-3.56%
4629100
0.96%
4692600
1.69%
4707800
1.95%
4736600
-2.02%
3798200
-0.54%
4005100
-0.08%
2936600
0.12%
4424300
-2.38%
3369700
0.43%
3200000
0.72%
4279000
-0.94%
3146900
-0.16%
4618800
-2.27%
9098700
-4.64%
5679100
2.18%
4239800
0.52%
3689300
0.91%
4808200
2.83%
5371000
3.14%
4042700
0.16%
2674500
-0.45%
2795800
0.81%
2851200
-0.03%
2634300
0.88%
3895700
0.81%
2895300
0.39%
3217200
0.49%
3933600
-0.36%
2283000
0.14%
3012300
-1.86%
2441900
1.04%
2141700
0.34%
3037400
-0.56%
3203300
1.51%
2645900
0.63%
1690300
0.24%
2628400
0.20%
2883400
0.48%
4345700
1.84%
4931900
1.46%
4317800
-0.81%
2509300
0.50%
2981300
0.50%
2618200
-0.55%
2558800
-0.89%
3504300
-0.71%
3185600
-0.68%
2900000
1.07%
2703500
0.45%
2631300
0.32%
4136500
-1.35%
4927100
-1.56%
4493200
-1.57%
2910900
-0.73%
4470700
-1.67%
4713300
-0.61%
4956200
-1.73%
6058200
-3.19%
5070300
1.29%
4526900
0.31%
3701200
2.20%
2879800
-1.38%
2905500
-1.25%
3994000
2.21%
4893600
-3.36%
3759100
0.75%
3018000
0.93%
2816300
1.31%
1929500
-0.81%
2031800
1.23%
2653500
-1.04%
5270800
-3.05%
3080000
1.10%
3019700
-0.40%
2419700
0.14%
3015100
1.26%
3058700
-0.57%
3543000
0.76%
2324100
0.60%
3310800
2.23%
2496900
-0.39%
2999500
-0.12%
2613900
-0.59%
2432800
0.13%
2823500
1.13%
1971300
-0.23%
3675500
-1.71%
1982400
0.81%
2505600
-0.28%
2031500
0.22%
5341900
-1.50%
2922300
-0.49%
4616000
-2.45%
3493200
1.53%
3536800
-1.61%
3907200
-0.83%
2644700
0.61%
3084500
-0.01%
3301100
-1.29%
3468200
0.65%
2471900
0.88%
2154700
-0.40%
2542000
-1.57%
2043500
0.97%
2575200
-0.10%
3255000
0.68%
1910200
0.26%
3111700
1.78%
2763400
0.57%
2647400
0.57%
3362500
-1.68%
2130400
1.60%
2111700
-1.12%
2138200
-0.20%
4446100
1.06%
9626400
-1.09%
3708900
0.89%
2276900
-0.81%
2449400
0.98%
2781200
-0.19%
2790400
0.83%
2771900
0.74%
1885500
-0.16%
2029800
-0.33%
2651100
-0.42%
2123300
-0.13%
1946000
-0.80%
2037600
0.36%
2989500
-1.40%
2264800
0.08%
3927600
-0.86%
2839500
0.75%
2270800
0.01%
2790000
-0.41%
2662900
-0.62%
2479100
0.63%
3486200
1.61%
3181200
1.30%
3025600
1.20%
1923400
-0.97%
3925600
-1.07%
3380900
-0.65%
2670100
-0.52%
2823800
-1.15%
3117400
0.64%
2442800
-0.12%
2514300
-0.59%
2097600
0.55%
3095900
0.66%
2745700
0.03%
3145200
0.47%
3644400
1.21%
3351400
-0.37%
2652800
0.46%
5150800
-0.32%
2136400
0.36%
881300
-0.21%
6005400
4.45%
6186600
0.06%
3674700
-1.23%
Date Open High Low Close Adj Close
2014-01-02 79.382858 79.575714 78.860001 79.01857 70.74733
2014-01-03 78.980003 79.099998 77.204285 77.28286 69.193306
2014-01-06 76.778572 78.114288 76.228569 77.704285 69.570625
2014-01-07 77.760002 77.994286 76.845711 77.148575 69.073074
2014-01-08 76.972855 77.937141 76.955711 77.637146 69.510536
2014-01-09 78.114288 78.122856 76.478569 76.645714 68.622864
2014-01-10 77.118568 77.257141 75.872856 76.134285 68.164963
2014-01-13 75.701431 77.5 75.697144 76.53286 68.521805
2014-01-14 76.888573 78.104286 76.808571 78.055717 69.885277
2014-01-15 79.074287 80.028572 78.808571 79.622856 71.288383
2014-01-16 79.271431 79.550003 78.811432 79.178574 70.890602
2014-01-17 78.78286 78.867142 77.128571 77.238571 69.153648
2014-01-21 77.284286 78.581429 77.202858 78.438568 70.228043
2014-01-22 78.701431 79.612854 78.258568 78.78714 70.540138
2014-01-23 78.562859 79.5 77.830002 79.454285 71.137444
2014-01-24 79.14286 79.374283 77.821426 78.010002 69.84433
2014-01-27 78.581429 79.257141 77.964287 78.64286 70.410957
2014-01-28 72.68 73.571426 71.724289 72.35714 64.783195
2014-01-29 71.992859 72.48143 71.23143 71.535713 64.047737
2014-01-30 71.791428 72.35714 70.957146 71.397141 63.923672
2014-01-31 70.739998 71.647141 70.507141 71.514282 64.028564
2014-02-03 71.80143 72.53286 71.328575 71.647141 64.147514
2014-02-04 72.264282 72.779999 71.822861 72.684288 65.076096
2014-02-05 72.365715 73.611427 72.321426 73.227142 65.562119
2014-02-06 72.865715 73.35714 72.544289 73.215714 65.944275
2014-02-07 74.482857 74.704285 73.91143 74.239998 66.866844
2014-02-10 74.094284 75.998573 74 75.57 68.064728
2014-02-11 75.80143 76.821426 75.64286 76.565712 68.961555
2014-02-12 76.707146 77.080002 76.177139 76.559998 68.956413
2014-02-13 76.379997 77.835716 76.314285 77.775711 70.051384
2014-02-14 77.495712 77.997147 77.315712 77.71286 69.994781
2014-02-18 78 78.741432 77.944283 77.998573 70.252129
2014-02-19 77.821426 78.127144 76.335716 76.767143 69.14299
2014-02-20 76.141426 76.714287 75.571426 75.878571 68.342667
2014-02-21 76.112854 76.367142 74.942856 75.035713 67.583511
2014-02-24 74.735718 75.702858 74.631432 75.364288 67.879448
2014-02-25 75.625717 75.652855 74.428574 74.580002 67.173065
2014-02-26 74.80143 75 73.657143 73.907143 66.567039
2014-02-27 73.877144 75.540001 73.721428 75.381432 67.894882
2014-02-28 75.582855 76.10714 74.58857 75.177139 67.710892
2014-03-03 74.774284 75.807144 74.687141 75.394287 67.906464
2014-03-04 75.85714 76.091431 75.395714 75.891426 68.354248
2014-03-05 75.845711 76.39286 75.589996 76.05143 68.498352
2014-03-06 76.112854 76.348572 75.442856 75.821426 68.291168
2014-03-07 75.870003 75.997147 75.150002 75.777145 68.251305
2014-03-10 75.480003 76.190002 75.477142 75.845711 68.313065
2014-03-11 76.492859 76.96286 76.084282 76.584282 68.978279
2014-03-12 76.358574 76.764282 76 76.658569 69.045181
2014-03-13 76.777145 77.094284 75.594284 75.807144 68.278328
2014-03-14 75.541428 75.841431 74.714287 74.955711 67.511467
2014-03-17 75.385712 75.709999 75.121429 75.248573 67.775238
2014-03-18 75.128571 75.995712 75.028572 75.914284 68.374832
2014-03-19 76.03714 76.605713 75.571426 75.894287 68.356827
2014-03-20 75.69857 76.095711 75.335716 75.528572 68.027428
2014-03-21 75.989998 76.25 75.190002 76.124283 68.56395
2014-03-24 76.917145 77.214287 76.437141 77.027145 69.377159
2014-03-25 77.35714 77.964287 77.084282 77.855713 70.123436
2014-03-26 78.074287 78.428574 76.980003 77.111427 69.453064
2014-03-27 77.145714 77.35714 76.445717 76.779999 69.154572
2014-03-28 76.902855 76.991432 76.321426 76.694283 69.077377
2014-03-31 77.03286 77.258568 76.561432 76.677139 69.061943
2014-04-01 76.822861 77.410004 76.681427 77.378571 69.693695
2014-04-02 77.482857 77.639999 77.18 77.507141 69.809486
2014-04-03 77.341431 77.5 76.805717 76.970001 69.325684
2014-04-04 77.115715 77.14286 75.797142 75.974289 68.428879
2014-04-07 75.431427 75.842857 74.555717 74.781425 67.3545
2014-04-08 75.027145 75.160004 74.099998 74.777145 67.350624
2014-04-09 74.662857 75.784286 74.574287 75.760002 68.235886
2014-04-10 75.811432 76.034286 74.738571 74.78286 67.355766
2014-04-11 74.14286 74.690002 73.877144 74.230003 66.857819
2014-04-14 74.557144 74.594284 73.887146 74.525711 67.124161
2014-04-15 74.324287 74.519997 73.047142 73.994286 66.645523
2014-04-16 74.007141 74.441429 73.44857 74.144287 66.780617
2014-04-17 74.285713 75.394287 74.171425 74.991432 67.543633
2014-04-21 75.048569 76.019997 74.851425 75.881432 68.34523
2014-04-22 75.472855 75.975716 75.214287 75.957146 68.413429
2014-04-23 75.580002 75.875717 74.921425 74.964287 67.519173
2014-04-24 81.172859 81.428574 80.104286 81.110001 73.05452
2014-04-25 80.647141 81.71286 80.565712 81.705711 73.591072
2014-04-28 81.828575 85.10714 81.792854 84.870003 76.441109
2014-04-29 84.82 85.139999 84.215714 84.618568 76.214638
2014-04-30 84.662857 85.632858 84.257141 84.298569 75.92643
2014-05-01 84.571426 84.971428 83.765717 84.497147 76.105309
2014-05-02 84.620003 84.885712 84.244286 84.654289 76.246811
2014-05-05 84.305717 85.85714 84.285713 85.851425 77.32505
2014-05-06 85.971428 86.344284 84.915718 84.915718 76.482285
2014-05-07 85.035713 85.327141 83.961426 84.618568 76.214638
2014-05-08 84.035713 84.915718 83.771431 83.998573 76.078789
2014-05-09 83.505714 83.75 82.904289 83.648575 75.761787
2014-05-12 83.927139 84.808571 83.914284 84.690002 76.70504
2014-05-13 84.571426 84.934288 84.385712 84.822861 76.825363
2014-05-14 84.632858 85.342857 84.534286 84.83857 76.839584
2014-05-15 84.957146 85.228569 84.005714 84.117142 76.186157
2014-05-16 84.089996 85.361427 83.628571 85.358574 77.310577
2014-05-19 85.407143 86.761429 85.332855 86.370003 78.226646
2014-05-20 86.358574 86.628571 85.818573 86.387146 78.242142
2014-05-21 86.261429 86.671425 86.008568 86.615715 78.449181
2014-05-22 86.657143 87.121429 86.300003 86.752853 78.573387
2014-05-23 86.75 87.818573 86.638573 87.732857 79.460983
2014-05-27 87.982857 89.408569 87.947144 89.375717 80.948952
2014-05-28 89.431427 89.975716 89.111427 89.144287 80.739334
2014-05-29 89.692856 90.98143 89.681427 90.76857 82.21048
2014-05-30 91.139999 92.024284 89.842857 90.428574 81.902557
2014-06-02 90.565712 90.690002 88.928574 89.807144 81.339699
2014-06-03 89.779999 91.248573 89.75 91.077141 82.489952
2014-06-04 91.062859 92.555717 90.872856 92.117142 83.431915
2014-06-05 92.314285 92.767143 91.80143 92.478569 83.75927
2014-06-06 92.842857 93.03714 92.067146 92.224289 83.528938
2014-06-09 92.699997 93.879997 91.75 93.699997 84.865509
2014-06-10 94.730003 95.050003 93.57 94.25 85.363655
2014-06-11 94.129997 94.760002 93.470001 93.860001 85.010437
2014-06-12 94.040001 94.120003 91.900002 92.290001 83.58847
2014-06-13 92.199997 92.440002 90.879997 91.279999 82.673691
2014-06-16 91.510002 92.75 91.449997 92.199997 83.506935
2014-06-17 92.309998 92.699997 91.800003 92.080002 83.39827
2014-06-18 92.269997 92.290001 91.349998 92.18 83.488853
2014-06-19 92.290001 92.300003 91.339996 91.860001 83.199013
2014-06-20 91.849998 92.550003 90.900002 90.910004 82.338593
2014-06-23 91.32 91.620003 90.599998 90.830002 82.266121
2014-06-24 90.75 91.739998 90.190002 90.279999 81.76796
2014-06-25 90.209999 90.699997 89.650002 90.360001 81.840439
2014-06-26 90.370003 91.050003 89.800003 90.900002 82.329529
2014-06-27 90.82 92 90.769997 91.980003 83.307701
2014-06-30 92.099998 93.730003 92.089996 92.93 84.168129
2014-07-01 93.519997 94.07 93.129997 93.519997 84.702461
2014-07-02 93.870003 94.059998 93.089996 93.480003 84.666267
2014-07-03 93.669998 94.099998 93.199997 94.029999 85.164391
2014-07-07 94.139999 95.989998 94.099998 95.970001 86.921494
2014-07-08 96.269997 96.800003 93.919998 95.349998 86.359947
2014-07-09 95.440002 95.949997 94.760002 95.389999 86.396164
2014-07-10 93.760002 95.550003 93.519997 95.040001 86.079193
2014-07-11 95.360001 95.889999 94.860001 95.220001 86.24221
2014-07-14 95.860001 96.889999 95.650002 96.449997 87.356232
2014-07-15 96.800003 96.849998 95.029999 95.32 86.332787
2014-07-16 96.970001 97.099998 94.739998 94.779999 85.843697
2014-07-17 95.029999 95.279999 92.57 93.089996 84.313034
2014-07-18 93.620003 94.739998 93.019997 94.43 85.526695
2014-07-21 94.989998 95 93.720001 93.940002 85.082901
2014-07-22 94.68 94.889999 94.120003 94.720001 85.789352
2014-07-23 95.419998 97.879997 95.169998 97.190002 88.026482
2014-07-24 97.040001 97.32 96.419998 97.029999 87.881531
2014-07-25 96.849998 97.839996 96.639999 97.669998 88.461205
2014-07-28 97.82 99.239998 97.550003 99.019997 89.683922
2014-07-29 99.330002 99.440002 98.25 98.379997 89.104279
2014-07-30 98.440002 98.699997 97.669998 98.150002 88.895943
2014-07-31 97.160004 97.449997 95.330002 95.599998 86.586395
2014-08-01 94.900002 96.620003 94.809998 96.129997 87.066406
2014-08-04 96.370003 96.580002 95.169998 95.589996 86.577316
2014-08-05 95.360001 95.68 94.360001 95.120003 86.151657
2014-08-06 94.75 95.480003 94.709999 94.959999 86.006714
2014-08-07 94.93 95.949997 94.099998 94.480003 85.997597
2014-08-08 94.260002 94.82 93.279999 94.739998 86.234283
2014-08-11 95.269997 96.080002 94.839996 95.989998 87.372047
2014-08-12 96.040001 96.879997 95.610001 95.970001 87.353836
2014-08-13 96.150002 97.239998 96.040001 97.239998 88.509834
2014-08-14 97.330002 97.57 96.800003 97.5 88.746475
2014-08-15 97.900002 98.190002 96.860001 97.980003 89.183418
2014-08-18 98.489998 99.370003 97.980003 99.160004 90.257462
2014-08-19 99.410004 100.68 99.32 100.529999 91.504433
2014-08-20 100.440002 101.089996 99.949997 100.57 91.540871
2014-08-21 100.57 100.940002 100.110001 100.580002 91.549965
2014-08-22 100.290001 101.470001 100.190002 101.32 92.223526
2014-08-25 101.790001 102.169998 101.279999 101.540001 92.42379
2014-08-26 101.419998 101.5 100.860001 100.889999 91.832115
2014-08-27 101.019997 102.57 100.699997 102.129997 92.9608
2014-08-28 101.589996 102.779999 101.559998 102.25 93.070038
2014-08-29 102.860001 102.900002 102.199997 102.5 93.297585
2014-09-02 103.059998 103.739998 102.720001 103.300003 94.025787
2014-09-03 103.099998 103.199997 98.580002 98.940002 90.05722
2014-09-04 98.849998 100.089996 97.790001 98.120003 89.310822
2014-09-05 98.800003 99.389999 98.309998 98.970001 90.084518
2014-09-08 99.300003 99.309998 98.050003 98.360001 89.529274
2014-09-09 99.080002 103.080002 96.139999 97.989998 89.19249
2014-09-10 98.010002 101.110001 97.760002 101 91.932259
2014-09-11 100.410004 101.440002 99.620003 101.43 92.323639
2014-09-12 101.209999 102.190002 101.080002 101.660004 92.533028
2014-09-15 102.809998 103.050003 101.440002 101.629997 92.505692
2014-09-16 99.800003 101.260002 98.889999 100.860001 91.804832
2014-09-17 101.269997 101.800003 100.589996 101.580002 92.460182
2014-09-18 101.93 102.349998 101.559998 101.790001 92.651321
2014-09-19 102.290001 102.349998 100.5 100.959999 91.895859
2014-09-22 101.800003 102.139999 100.580002 101.059998 91.986862
2014-09-23 100.599998 102.940002 100.540001 102.639999 93.425018
2014-09-24 102.160004 102.849998 101.199997 101.75 92.614929
2014-09-25 100.510002 100.709999 97.720001 97.870003 89.083282
2014-09-26 98.529999 100.75 98.400002 100.75 91.70472
2014-09-29 98.650002 100.440002 98.629997 100.110001 91.122177
2014-09-30 100.809998 101.540001 100.529999 100.75 91.70472
2014-10-01 100.589996 100.690002 98.699997 99.18 90.275642
2014-10-02 99.269997 100.220001 98.040001 99.900002 90.931023
2014-10-03 99.440002 100.209999 99.040001 99.620003 90.676155
2014-10-06 99.949997 100.650002 99.419998 99.620003 90.676155
2014-10-07 99.43 100.120003 98.730003 98.75 89.884239
2014-10-08 98.760002 101.110001 98.309998 100.800003 91.750206
2014-10-09 101.540001 102.379997 100.610001 101.019997 91.950462
2014-10-10 100.690002 102.029999 100.300003 100.730003 91.686493
2014-10-13 101.330002 101.779999 99.809998 99.809998 90.849098
2014-10-14 100.389999 100.519997 98.57 98.75 89.884239
2014-10-15 97.970001 99.150002 95.18 97.540001 88.782898
2014-10-16 95.550003 97.720001 95.410004 96.260002 87.617805
2014-10-17 97.5 99 96.809998 97.669998 88.901215
2014-10-20 98.32 99.959999 98.220001 99.760002 90.803581
2014-10-21 103.019997 103.019997 101.269997 102.470001 93.270294
2014-10-22 102.839996 104.110001 102.599998 102.989998 93.743599
2014-10-23 104.080002 105.050003 103.629997 104.830002 95.418404
2014-10-24 105.18 105.489998 104.529999 105.220001 95.773392
2014-10-27 104.849998 105.480003 104.699997 105.110001 95.673256
2014-10-28 105.400002 106.739998 105.349998 106.739998 97.156906
2014-10-29 106.650002 107.370003 106.360001 107.339996 97.703041
2014-10-30 106.959999 107.349998 105.900002 106.980003 97.375374
2014-10-31 108.010002 108.040001 107.209999 108 98.30378
2014-11-03 108.220001 110.300003 108.010002 109.400002 99.57811
2014-11-04 109.360001 109.489998 107.720001 108.599998 98.849945
2014-11-05 109.099998 109.300003 108.129997 108.860001 99.086578
2014-11-06 108.599998 108.790001 107.800003 108.699997 99.369965
2014-11-07 108.75 109.32 108.550003 109.010002 99.653374
2014-11-10 109.019997 109.330002 108.669998 108.830002 99.488838
2014-11-11 108.699997 109.75 108.400002 109.699997 100.284142
2014-11-12 109.379997 111.43 109.370003 111.25 101.701088
2014-11-13 111.800003 113.449997 111.599998 112.82 103.136337
2014-11-14 113.150002 114.190002 111.209999 114.18 104.379631
2014-11-17 114.269997 117.279999 113.300003 113.989998 104.20594
2014-11-18 113.940002 115.690002 113.889999 115.470001 105.558899
2014-11-19 115.440002 115.739998 113.800003 114.669998 104.827576
2014-11-20 114.910004 116.860001 114.849998 116.309998 106.326782
2014-11-21 117.510002 117.57 116.029999 116.470001 106.473061
2014-11-24 116.849998 118.769997 116.620003 118.629997 108.447662
2014-11-25 119.07 119.75 117.449997 117.599998 107.506065
2014-11-26 117.940002 119.099998 117.830002 119 108.785904
2014-11-28 119.269997 119.400002 118.050003 118.93 108.721893
2014-12-01 118.809998 119.25 111.269997 115.07 105.193222
2014-12-02 113.5 115.75 112.75 114.629997 104.790977
2014-12-03 115.75 116.349998 115.110001 115.93 105.979401
2014-12-04 115.769997 117.199997 115.290001 115.489998 105.577171
2014-12-05 115.989998 116.080002 114.639999 115 105.129219
2014-12-08 114.099998 114.650002 111.620003 112.400002 102.752403
2014-12-09 110.190002 114.300003 109.349998 114.120003 104.324753
2014-12-10 114.410004 114.849998 111.540001 111.949997 102.341011
2014-12-11 112.260002 113.800003 111.339996 111.620003 102.039368
2014-12-12 110.459999 111.870003 109.580002 109.730003 100.311569
2014-12-15 110.699997 111.599998 106.349998 108.230003 98.940338
2014-12-16 106.370003 110.160004 106.260002 106.75 97.587341
2014-12-17 107.120003 109.839996 106.82 109.410004 100.019043
2014-12-18 111.870003 112.650002 110.660004 112.650002 102.980919
2014-12-19 112.260002 113.239998 111.660004 111.779999 102.185616
2014-12-22 112.160004 113.489998 111.970001 112.940002 103.246056
2014-12-23 113.230003 113.330002 112.459999 112.540001 102.880394
2014-12-24 112.580002 112.709999 112.010002 112.010002 102.395844
2014-12-26 112.099998 114.519997 112.010002 113.989998 104.20594
2014-12-29 113.790001 114.769997 113.699997 113.910004 104.132797
2014-12-30 113.639999 113.919998 112.110001 112.519997 102.862099
2014-12-31 112.82 113.129997 110.209999 110.379997 100.905785
2015-01-02 111.389999 111.440002 107.349998 109.330002 99.945885
2015-01-05 108.290001 108.650002 105.410004 106.25 97.130241
2015-01-06 106.540001 107.43 104.629997 106.260002 97.13942
2015-01-07 107.199997 108.199997 106.699997 107.75 98.501518
2015-01-08 109.230003 112.150002 108.699997 111.889999 102.286186
2015-01-09 112.669998 113.25 110.209999 112.010002 102.395844
2015-01-12 112.599998 112.629997 108.800003 109.25 99.872757
2015-01-13 111.43 112.800003 108.910004 110.220001 100.759514
2015-01-14 109.040001 110.489998 108.5 109.800003 100.375572
2015-01-15 110 110.059998 106.660004 106.82 97.651314
2015-01-16 107.029999 107.580002 105.199997 105.989998 96.892563
2015-01-20 107.839996 108.970001 106.5 108.720001 99.38829
2015-01-21 108.949997 111.059998 108.269997 109.550003 100.147011
2015-01-22 110.260002 112.470001 109.720001 112.400002 102.752403
2015-01-23 112.300003 113.75 111.529999 112.980003 103.282608
2015-01-26 113.739998 114.360001 112.800003 113.099998 103.392311
2015-01-27 112.419998 112.480003 109.029999 109.139999 99.772209
2015-01-28 117.629997 118.120003 115.309998 115.309998 105.412628
2015-01-29 116.32 119.190002 115.559998 118.900002 108.694481
2015-01-30 118.400002 120 116.849998 117.160004 107.103836
2015-02-02 118.050003 119.169998 116.080002 118.629997 108.447662
2015-02-03 118.5 119.089996 117.610001 118.650002 108.465935
2015-02-04 118.5 120.510002 118.309998 119.559998 109.297836
2015-02-05 120.019997 120.230003 119.25 119.940002 110.077942
2015-02-06 120.019997 120.25 118.449997 118.93 109.150978
2015-02-09 118.550003 119.839996 118.43 119.720001 109.876022
2015-02-10 120.169998 122.150002 120.160004 122.019997 111.9869
2015-02-11 122.769997 124.919998 122.5 124.879997 114.611763
2015-02-12 126.059998 127.480003 125.57 126.459999 116.061844
2015-02-13 127.279999 127.279999 125.650002 127.080002 116.630859
2015-02-17 127.489998 128.880005 126.919998 127.830002 117.319191
2015-02-18 127.629997 128.779999 127.449997 128.720001 118.136032
2015-02-19 128.479996 129.029999 128.330002 128.449997 117.888214
2015-02-20 128.619995 129.5 128.050003 129.5 118.851883
2015-02-23 130.020004 133 129.660004 133 122.064079
2015-02-24 132.940002 133.600006 131.169998 132.169998 121.302315
2015-02-25 131.559998 131.600006 128.149994 128.789993 118.200256
2015-02-26 128.789993 130.869995 126.610001 130.419998 119.696228
2015-02-27 130 130.570007 128.240005 128.460007 117.8974
2015-03-02 129.25 130.279999 128.300003 129.089996 118.475578
2015-03-03 128.960007 129.520004 128.089996 129.360001 118.723381
2015-03-04 129.100006 129.559998 128.320007 128.539993 117.970802
2015-03-05 128.580002 128.75 125.760002 126.410004 116.015945
2015-03-06 128.399994 129.369995 126.260002 126.599998 116.190331
2015-03-09 127.959999 129.570007 125.059998 127.139999 116.685921
2015-03-10 126.410004 127.220001 123.800003 124.510002 114.272171
2015-03-11 124.75 124.769997 122.110001 122.239998 112.188843
2015-03-12 122.309998 124.900002 121.629997 124.449997 114.21711
2015-03-13 124.400002 125.400002 122.580002 123.589996 113.427818
2015-03-16 123.879997 124.949997 122.870003 124.949997 114.676003
2015-03-17 125.900002 127.32 125.650002 127.040001 116.594139
2015-03-18 127 129.160004 126.370003 128.470001 117.906548
2015-03-19 128.75 129.25 127.400002 127.5 117.016342
2015-03-20 128.25 128.399994 125.160004 125.900002 115.547905
2015-03-23 127.120003 127.849998 126.519997 127.209999 116.750168
2015-03-24 127.230003 128.039993 126.559998 126.690002 116.272911
2015-03-25 126.540001 126.82 123.379997 123.379997 113.2351
2015-03-26 122.760002 124.879997 122.599998 124.239998 114.024368
2015-03-27 124.57 124.699997 122.910004 123.25 113.115784
2015-03-30 124.050003 126.400002 124 126.370003 115.97924
2015-03-31 126.089996 126.489998 124.360001 124.43 114.198746
2015-04-01 124.82 125.120003 123.099998 124.25 114.033562
2015-04-02 125.029999 125.559998 124.190002 125.32 115.015564
2015-04-06 124.470001 127.510002 124.330002 127.349998 116.878647
2015-04-07 127.639999 128.119995 125.980003 126.010002 115.648849
2015-04-08 125.849998 126.400002 124.970001 125.599998 115.272545
2015-04-09 125.849998 126.580002 124.660004 126.559998 116.153618
2015-04-10 125.949997 127.209999 125.260002 127.099998 116.649216
2015-04-13 128.369995 128.570007 126.610001 126.849998 116.419769
2015-04-14 127 127.290001 125.910004 126.300003 115.914986
2015-04-15 126.410004 127.129997 126.010002 126.779999 116.355522
2015-04-16 126.279999 127.099998 126.110001 126.169998 115.795677
2015-04-17 125.550003 126.139999 124.459999 124.75 114.492439
2015-04-20 125.57 128.119995 125.169998 127.599998 117.108101
2015-04-21 128.100006 128.199997 126.669998 126.910004 116.474838
2015-04-22 126.989998 128.869995 126.32 128.619995 118.044243
2015-04-23 128.300003 130.419998 128.139999 129.669998 119.007912
2015-04-24 130.490005 130.630005 129.229996 130.279999 119.567741
2015-04-27 132.309998 133.130005 131.149994 132.649994 121.742836
2015-04-28 134.460007 134.539993 129.570007 130.559998 119.824707
2015-04-29 130.160004 131.589996 128.300003 128.639999 118.062592
2015-04-30 128.639999 128.639999 124.580002 125.150002 114.859558
2015-05-01 126.099998 130.130005 125.300003 128.949997 118.347084
2015-05-04 129.5 130.570007 128.259995 128.699997 118.117645
2015-05-05 128.149994 128.449997 125.779999 125.800003 115.456108
2015-05-06 126.559998 126.75 123.360001 125.010002 114.731071
2015-05-07 124.769997 126.080002 124.019997 125.260002 115.440712
2015-05-08 126.68 127.620003 126.110001 127.620003 117.615707
2015-05-11 127.389999 127.559998 125.629997 126.32 116.417625
2015-05-12 125.599998 126.879997 124.82 125.870003 116.002884
2015-05-13 126.150002 127.190002 125.870003 126.010002 116.131927
2015-05-14 127.410004 128.949997 127.160004 128.949997 118.841446
2015-05-15 129.070007 129.490005 128.210007 128.770004 118.675552
2015-05-18 128.380005 130.720001 128.360001 130.190002 119.984222
2015-05-19 130.690002 130.880005 129.639999 130.070007 119.873642
2015-05-20 130 130.979996 129.339996 130.059998 119.864433
2015-05-21 130.070007 131.630005 129.830002 131.389999 121.090179
2015-05-22 131.600006 132.970001 131.399994 132.539993 122.150032
2015-05-26 132.600006 132.910004 129.119995 129.619995 119.458923
2015-05-27 130.339996 132.259995 130.050003 132.039993 121.689232
2015-05-28 131.860001 131.949997 131.100006 131.779999 121.449577
2015-05-29 131.229996 131.449997 129.899994 130.279999 120.067184
2015-06-01 130.279999 131.389999 130.050003 130.539993 120.306801
2015-06-02 129.860001 130.660004 129.320007 129.960007 119.772255
2015-06-03 130.660004 130.940002 129.899994 130.119995 119.919716
2015-06-04 129.580002 130.580002 128.910004 129.360001 119.219307
2015-06-05 129.5 129.690002 128.360001 128.649994 118.564957
2015-06-08 128.899994 129.210007 126.830002 127.800003 117.781601
2015-06-09 126.699997 128.080002 125.620003 127.419998 117.431381
2015-06-10 127.919998 129.339996 127.849998 128.880005 118.776917
2015-06-11 129.179993 130.179993 128.479996 128.589996 118.509666
2015-06-12 128.190002 128.330002 127.110001 127.169998 117.200966
2015-06-15 126.099998 127.239998 125.709999 126.919998 116.970581
2015-06-16 127.029999 127.849998 126.370003 127.599998 117.597267
2015-06-17 127.720001 127.879997 126.739998 127.300003 117.320793
2015-06-18 127.230003 128.309998 127.220001 127.879997 117.855324
2015-06-19 127.709999 127.82 126.400002 126.599998 116.675667
2015-06-22 127.489998 128.059998 127.080002 127.610001 117.606491
2015-06-23 127.480003 127.610001 126.879997 127.029999 117.071945
2015-06-24 127.209999 129.800003 127.120003 128.110001 118.067299
2015-06-25 128.860001 129.199997 127.5 127.5 117.505127
2015-06-26 127.669998 127.989998 126.510002 126.75 116.813896
2015-06-29 125.459999 126.470001 124.480003 124.529999 114.767921
2015-06-30 125.57 126.120003 124.860001 125.43 115.597382
2015-07-01 126.900002 126.940002 125.989998 126.599998 116.675667
2015-07-02 126.43 126.690002 125.769997 126.440002 116.528198
2015-07-06 124.940002 126.230003 124.849998 126 116.122704
2015-07-07 125.889999 126.150002 123.769997 125.690002 115.837006
2015-07-08 124.480003 124.639999 122.540001 122.57 112.961594
2015-07-09 123.849998 124.059998 119.220001 120.07 110.65757
2015-07-10 121.940002 123.849998 121.209999 123.279999 113.615921
2015-07-13 125.029999 125.760002 124.32 125.660004 115.809349
2015-07-14 126.040001 126.370003 125.040001 125.610001 115.76326
2015-07-15 125.720001 127.150002 125.580002 126.82 116.878418
2015-07-16 127.739998 128.570007 127.349998 128.509995 118.435951
2015-07-17 129.080002 129.619995 128.309998 129.619995 119.458923
2015-07-20 130.970001 132.970001 130.699997 132.070007 121.716888
2015-07-21 132.850006 132.919998 130.320007 130.75 120.500343
2015-07-22 121.989998 125.5 121.989998 125.220001 115.403839
2015-07-23 126.199997 127.089996 125.059998 125.160004 115.348526
2015-07-24 125.32 125.739998 123.900002 124.5 114.740288
2015-07-27 123.089996 123.610001 122.120003 122.769997 113.145889
2015-07-28 123.379997 123.910004 122.550003 123.379997 113.708076
2015-07-29 123.150002 123.5 122.269997 122.989998 113.34864
2015-07-30 122.32 122.57 121.709999 122.370003 112.777275
2015-07-31 122.599998 122.639999 120.910004 121.300003 111.79113
2015-08-03 121.5 122.57 117.519997 118.440002 109.155342
2015-08-04 117.419998 117.699997 113.25 114.639999 105.653229
2015-08-05 112.949997 117.440002 112.099998 115.400002 106.353653
2015-08-06 115.970001 116.5 114.120003 115.129997 106.585083
2015-08-07 114.580002 116.25 114.5 115.519997 106.946136
2015-08-10 116.529999 119.989998 116.529999 119.720001 110.834412
2015-08-11 117.809998 118.18 113.330002 113.489998 105.066818
2015-08-12 112.529999 115.419998 109.629997 115.239998 106.686913
2015-08-13 116.040001 116.400002 114.540001 115.150002 106.6036
2015-08-14 114.32 116.309998 114.010002 115.959999 107.353477
2015-08-17 116.040001 117.650002 115.5 117.160004 108.464417
2015-08-18 116.43 117.440002 116.010002 116.5 107.853416
2015-08-19 116.099998 116.519997 114.68 115.010002 106.474007
2015-08-20 114.080002 114.349998 111.629997 112.650002 104.289146
2015-08-21 110.43 111.900002 105.650002 105.760002 97.910515
2015-08-24 94.870003 108.800003 92 103.120003 95.466469
2015-08-25 111.110001 111.110001 103.5 103.739998 96.040459
2015-08-26 107.089996 109.889999 105.050003 109.690002 101.548851
2015-08-27 112.230003 113.239998 110.019997 112.919998 104.539131
2015-08-28 112.169998 113.309998 111.540001 113.290001 104.881653
2015-08-31 112.029999 114.529999 112 112.760002 104.390999
2015-09-01 110.150002 111.879997 107.360001 107.720001 99.72506
2015-09-02 110.230003 112.339996 109.129997 112.339996 104.002151
2015-09-03 112.489998 112.779999 110.040001 110.370003 102.178383
2015-09-04 108.970001 110.449997 108.510002 109.269997 101.160019
2015-09-08 111.75 112.559998 110.32 112.309998 103.974388
2015-09-09 113.760002 114.019997 109.769997 110.150002 101.974693
2015-09-10 110.269997 113.279999 109.900002 112.57 104.21508
2015-09-11 111.790001 114.209999 111.760002 114.209999 105.733368
2015-09-14 116.580002 116.889999 114.860001 115.309998 106.751709
2015-09-15 115.93 116.529999 114.419998 116.279999 107.649734
2015-09-16 116.25 116.540001 115.440002 116.410004 107.770096
2015-09-17 115.660004 116.489998 113.720001 113.919998 105.464905
2015-09-18 112.209999 114.300003 111.870003 113.449997 105.02977
2015-09-21 113.669998 115.370003 113.660004 115.209999 106.659157
2015-09-22 113.379997 114.18 112.519997 113.400002 104.98349
2015-09-23 113.629997 114.720001 113.300003 114.32 105.835205
2015-09-24 113.25 115.5 112.370003 115 106.464729
2015-09-25 116.440002 116.690002 114.019997 114.709999 106.196243
2015-09-28 113.849998 114.57 112.440002 112.440002 104.094742
2015-09-29 112.830002 113.510002 107.860001 109.059998 100.965599
2015-09-30 110.169998 111.540001 108.730003 110.300003 102.113564
2015-10-01 109.07 109.620003 107.309998 109.580002 101.447006
2015-10-02 108.010002 111.010002 107.550003 110.379997 102.187614
2015-10-05 109.879997 111.370003 109.07 110.779999 102.557945
2015-10-06 110.629997 111.739998 109.769997 111.309998 103.048599
2015-10-07 111.739998 111.769997 109.410004 110.779999 102.557945
2015-10-08 110.190002 110.190002 108.209999 109.5 101.37294
2015-10-09 110 112.279999 109.489998 112.120003 103.798492
2015-10-12 112.730003 112.75 111.440002 111.599998 103.317093
2015-10-13 110.82 112.449997 110.68 111.790001 103.492973
2015-10-14 111.290001 111.519997 109.559998 110.209999 102.030258
2015-10-15 110.93 112.099998 110.489998 111.860001 103.557793
2015-10-16 111.779999 112 110.529999 111.040001 102.798645
2015-10-19 110.800003 111.75 110.110001 111.730003 103.437447
2015-10-20 111.339996 114.169998 110.82 113.769997 105.326027
2015-10-21 114 115.580002 113.699997 113.760002 105.31678
2015-10-22 114.330002 115.5 114.099998 115.5 106.927628
2015-10-23 116.699997 119.230003 116.330002 119.080002 110.241913
2015-10-26 118.080002 118.129997 114.919998 115.279999 106.723946
2015-10-27 115.400002 116.540001 113.989998 114.550003 106.048149
2015-10-28 116.93 119.300003 116.059998 119.269997 110.417809
2015-10-29 118.699997 120.690002 118.269997 120.529999 111.584305
2015-10-30 120.989998 121.220001 119.449997 119.5 110.630745
2015-11-02 120.800003 121.360001 119.610001 121.18 112.186066
2015-11-03 120.790001 123.489998 120.699997 122.57 113.472885
2015-11-04 123.129997 123.82 121.620003 122 112.945198
2015-11-05 121.849998 122.690002 120.18 120.919998 112.42453
2015-11-06 121.110001 121.809998 120.620003 121.059998 112.554688
2015-11-09 120.959999 121.809998 120.050003 120.57 112.099144
2015-11-10 116.900002 118.07 116.059998 116.769997 108.566086
2015-11-11 116.370003 117.419998 115.209999 116.110001 107.952477
2015-11-12 116.260002 116.82 115.650002 115.720001 107.589859
2015-11-13 115.199997 115.57 112.269997 112.339996 104.447342
2015-11-16 111.379997 114.239998 111 114.18 106.158073
2015-11-17 114.919998 115.050003 113.32 113.690002 105.702499
2015-11-18 115.760002 117.489998 115.5 117.290001 109.049568
2015-11-19 117.639999 119.75 116.760002 118.779999 110.434891
2015-11-20 119.199997 119.919998 118.849998 119.300003 110.91835
2015-11-23 119.269997 119.730003 117.339996 117.75 109.477264
2015-11-24 117.330002 119.349998 117.120003 118.879997 110.52787
2015-11-25 119.209999 119.230003 117.919998 118.029999 109.737572
2015-11-27 118.290001 118.410004 117.599998 117.809998 109.533035
2015-11-30 117.989998 119.410004 117.75 118.300003 109.988617
2015-12-01 118.75 118.809998 116.860001 117.339996 109.096039
2015-12-02 117.339996 118.110001 116.080002 116.279999 108.110535
2015-12-03 116.550003 116.790001 114.220001 115.199997 107.106407
2015-12-04 115.290001 119.25 115.110001 119.029999 110.667328
2015-12-07 118.980003 119.860001 117.809998 118.279999 109.970024
2015-12-08 117.519997 118.599998 116.860001 118.230003 109.923523
2015-12-09 117.639999 117.690002 115.080002 115.620003 107.496902
2015-12-10 116.040001 116.940002 115.510002 116.169998 108.008263
2015-12-11 115.190002 115.389999 112.849998 113.18 105.228317
2015-12-14 112.18 112.68 109.790001 112.480003 104.577499
2015-12-15 111.940002 112.800003 110.349998 110.489998 102.727333
2015-12-16 111.07 111.989998 108.800003 111.339996 103.517616
2015-12-17 112.019997 112.25 108.980003 108.980003 101.32341
2015-12-18 108.910004 109.519997 105.809998 106.029999 98.58065
2015-12-21 107.279999 107.370003 105.57 107.330002 99.789322
2015-12-22 107.400002 107.720001 106.449997 107.230003 99.696365
2015-12-23 107.269997 108.849998 107.199997 108.610001 100.979393
2015-12-24 109 109 107.949997 108.029999 100.44014
2015-12-28 107.589996 107.690002 106.18 106.82 99.31517
2015-12-29 106.959999 109.43 106.860001 108.739998 101.100266
2015-12-30 108.580002 108.699997 107.18 107.32 99.780022
2015-12-31 107.010002 107.029999 104.82 105.260002 97.864746
2016-01-04 102.610001 105.370003 102 105.349998 97.948441
2016-01-05 105.75 105.849998 102.410004 102.709999 95.493919
2016-01-06 100.559998 102.370003 99.870003 100.699997 93.625145
2016-01-07 98.68 100.129997 96.43 96.449997 89.673714
2016-01-08 98.550003 99.110001 96.760002 96.959999 90.147873
2016-01-11 98.970001 99.059998 97.339996 98.529999 91.607574
2016-01-12 100.550003 100.690002 98.839996 99.959999 92.937134
2016-01-13 100.32 101.190002 97.300003 97.389999 90.547684
2016-01-14 97.959999 100.480003 95.739998 99.519997 92.528015
2016-01-15 96.199997 97.709999 95.360001 97.129997 90.305962
2016-01-19 98.410004 98.650002 95.5 96.660004 89.868973
2016-01-20 95.099998 98.190002 93.419998 96.790001 89.989838
2016-01-21 97.059998 97.879997 94.940002 96.300003 89.534256
2016-01-22 98.629997 101.459999 98.370003 101.419998 94.29454
2016-01-25 101.519997 101.529999 99.209999 99.440002 92.453667
2016-01-26 99.93 100.879997 98.07 99.989998 92.965019
2016-01-27 96.040001 96.629997 93.339996 93.419998 86.856606
2016-01-28 93.790001 94.519997 92.389999 94.089996 87.479507
2016-01-29 94.790001 97.339996 94.349998 97.339996 90.50119
2016-02-01 96.470001 96.709999 95.400002 96.43 89.655136
2016-02-02 95.419998 96.040001 94.279999 94.480003 87.84214
2016-02-03 95 96.839996 94.080002 96.349998 89.58075
2016-02-04 95.860001 97.330002 95.190002 96.599998 90.300537
2016-02-05 96.519997 96.919998 93.690002 94.019997 87.888779
2016-02-08 93.129997 95.699997 93.040001 95.010002 88.81424
2016-02-09 94.290001 95.940002 93.93 94.989998 88.795532
2016-02-10 95.919998 96.349998 94.099998 94.269997 88.122475
2016-02-11 93.790001 94.720001 92.589996 93.699997 87.58963
2016-02-12 94.190002 94.5 93.010002 93.989998 87.860733
2016-02-16 95.019997 96.849998 94.610001 96.639999 90.337929
2016-02-17 96.669998 98.209999 96.150002 98.120003 91.72142
2016-02-18 98.839996 98.889999 96.089996 96.260002 89.982704
2016-02-19 96 96.760002 95.800003 96.040001 89.777054
2016-02-22 96.309998 96.900002 95.919998 96.879997 90.562263
2016-02-23 96.400002 96.5 94.550003 94.690002 88.515076
2016-02-24 93.980003 96.379997 93.32 96.099998 89.833122
2016-02-25 96.050003 96.760002 95.25 96.760002 90.450104
2016-02-26 97.199997 98.019997 96.580002 96.910004 90.590324
2016-02-29 96.860001 98.230003 96.650002 96.690002 90.384682
2016-03-01 97.650002 100.769997 97.419998 100.529999 93.974251
2016-03-02 100.510002 100.889999 99.639999 100.75 94.179909
2016-03-03 100.580002 101.709999 100.449997 101.5 94.881004
2016-03-04 102.370003 103.75 101.370003 103.010002 96.292534
2016-03-07 102.389999 102.830002 100.959999 101.870003 95.226875
2016-03-08 100.779999 101.760002 100.400002 101.029999 94.44165
2016-03-09 101.309998 101.580002 100.269997 101.120003 94.52578
2016-03-10 101.410004 102.239998 100.150002 101.169998 94.572517
2016-03-11 102.239998 102.279999 101.5 102.260002 95.591438
2016-03-14 101.910004 102.910004 101.779999 102.519997 95.83448
2016-03-15 103.959999 105.18 103.849998 104.580002 97.760147
2016-03-16 104.610001 106.309998 104.589996 105.970001 99.059509
2016-03-17 105.519997 106.470001 104.959999 105.800003 98.900581
2016-03-18 106.339996 106.5 105.190002 105.919998 99.012756
2016-03-21 105.93 107.650002 105.139999 105.910004 99.003418
2016-03-22 105.25 107.290001 105.209999 106.720001 99.760597
2016-03-23 106.480003 107.07 105.900002 106.129997 99.209061
2016-03-24 105.470001 106.25 104.889999 105.669998 98.77906
2016-03-28 106 106.190002 105.059998 105.190002 98.330376
2016-03-29 104.889999 107.790001 104.879997 107.68 100.657997
2016-03-30 108.650002 110.419998 108.599998 109.559998 102.41539
2016-03-31 109.720001 109.900002 108.879997 108.989998 101.882561
2016-04-01 108.779999 110 108.199997 109.989998 102.817337
2016-04-04 110.419998 112.190002 110.269997 111.120003 103.87365
2016-04-05 109.510002 110.730003 109.419998 109.809998 102.649094
2016-04-06 110.230003 110.980003 109.199997 110.959999 103.724083
2016-04-07 109.949997 110.419998 108.120003 108.540001 101.461906
2016-04-08 108.910004 109.769997 108.169998 108.660004 101.574081
2016-04-11 108.970001 110.610001 108.830002 109.019997 101.910599
2016-04-12 109.339996 110.5 108.660004 110.440002 103.237991
2016-04-13 110.800003 112.339996 110.800003 112.040001 104.733665
2016-04-14 111.620003 112.389999 111.330002 112.099998 104.789742
2016-04-15 112.110001 112.300003 109.730003 109.849998 102.686478
2016-04-18 108.889999 108.949997 106.940002 107.480003 100.471039
2016-04-19 107.879997 108 106.230003 106.910004 99.93821
2016-04-20 106.639999 108.089996 106.059998 107.129997 100.143852
2016-04-21 106.93 106.93 105.519997 105.970001 99.059509
2016-04-22 105.010002 106.480003 104.620003 105.68 98.788414
2016-04-25 105 105.650002 104.510002 105.080002 98.227562
2016-04-26 103.910004 105.300003 103.910004 104.349998 97.545135
2016-04-27 96 98.709999 95.68 97.82 91.440979
2016-04-28 97.610001 97.879997 94.25 94.830002 88.645966
2016-04-29 93.989998 94.720001 92.510002 93.739998 87.627037
2016-05-02 93.970001 94.080002 92.400002 93.639999 87.533554
2016-05-03 94.199997 95.739998 93.68 95.18 88.973129
2016-05-04 95.199997 95.900002 93.82 94.190002 88.047699
2016-05-05 94 94.07 92.68 93.239998 87.690323
2016-05-06 93.370003 93.449997 91.849998 92.720001 87.201279
2016-05-09 93 93.769997 92.589996 92.790001 87.26709
2016-05-10 93.330002 93.57 92.110001 93.419998 87.859596
2016-05-11 93.480003 93.57 92.459999 92.510002 87.003754
2016-05-12 92.720001 92.779999 89.470001 90.339996 84.962914
2016-05-13 90 91.669998 90 90.519997 85.132202
2016-05-16 92.389999 94.389999 91.650002 93.879997 88.292213
2016-05-17 94.550003 94.699997 93.010002 93.489998 87.925423
2016-05-18 94.160004 95.209999 93.889999 94.559998 88.931747
2016-05-19 94.639999 94.639999 93.57 94.199997 88.593163
2016-05-20 94.639999 95.43 94.519997 95.220001 89.552452
2016-05-23 95.870003 97.190002 95.669998 96.43 90.690445
2016-05-24 97.220001 98.089996 96.839996 97.900002 92.072952
2016-05-25 98.669998 99.739998 98.110001 99.620003 93.690575
2016-05-26 99.68 100.730003 98.639999 100.410004 94.433548
2016-05-27 99.440002 100.470001 99.25 100.349998 94.377113
2016-05-31 99.599998 100.400002 98.82 99.860001 93.91629
2016-06-01 99.019997 99.540001 98.330002 98.459999 92.599602
2016-06-02 97.599998 97.839996 96.629997 97.720001 91.903679
2016-06-03 97.790001 98.269997 97.449997 97.919998 92.091751
2016-06-06 97.989998 101.889999 97.550003 98.629997 92.759491
2016-06-07 99.25 99.870003 98.959999 99.029999 93.135696
2016-06-08 99.019997 99.559998 98.68 98.940002 93.051048
2016-06-09 98.5 99.989998 98.459999 99.650002 93.718796
2016-06-10 98.529999 99.349998 98.480003 98.830002 92.947609
2016-06-13 98.690002 99.120003 97.099998 97.339996 91.54628
2016-06-14 97.32 98.480003 96.75 97.459999 91.659134
2016-06-15 97.82 98.410004 97.029999 97.139999 91.358192
2016-06-16 96.449997 97.75 96.07 97.550003 91.74379
2016-06-17 96.620003 96.650002 95.300003 95.330002 89.655891
2016-06-20 96 96.57 95.029999 95.099998 89.439613
2016-06-21 94.940002 96.349998 94.68 95.910004 90.201401
2016-06-22 96.25 96.889999 95.349998 95.550003 89.862839
2016-06-23 95.940002 96.290001 95.25 96.099998 90.380081
2016-06-24 92.910004 94.660004 92.650002 93.400002 87.840805
2016-06-27 93 93.050003 91.5 92.040001 86.561737
2016-06-28 92.900002 93.660004 92.139999 93.589996 88.019493
2016-06-29 93.970001 94.550003 93.629997 94.400002 88.781273
2016-06-30 94.440002 95.769997 94.300003 95.599998 89.909843
2016-07-01 95.489998 96.470001 95.330002 95.889999 90.182587
2016-07-05 95.389999 95.400002 94.459999 94.989998 89.336159
2016-07-06 94.599998 95.660004 94.370003 95.529999 89.844009
2016-07-07 95.699997 96.5 95.620003 95.940002 90.229622
2016-07-08 96.489998 96.889999 96.050003 96.68 90.925568
2016-07-11 96.75 97.650002 96.730003 96.980003 91.20771
2016-07-12 97.169998 97.699997 97.120003 97.419998 91.621536
2016-07-13 97.410004 97.669998 96.839996 96.870003 91.104256
2016-07-14 97.389999 98.989998 97.32 98.790001 92.909988
2016-07-15 98.919998 99.300003 98.5 98.779999 92.900566
2016-07-18 98.699997 100.129997 98.599998 99.830002 93.888084
2016-07-19 99.559998 100 99.339996 99.870003 93.92569
2016-07-20 100 100.459999 99.739998 99.959999 94.010345
2016-07-21 99.830002 101 99.129997 99.43 93.511902
2016-07-22 99.260002 99.300003 98.309998 98.660004 92.787727
2016-07-25 98.25 98.839996 96.919998 97.339996 91.54628
2016-07-26 96.82 97.970001 96.419998 96.669998 90.916161
2016-07-27 104.269997 104.349998 102.75 102.949997 96.822357
2016-07-28 102.830002 104.449997 102.82 104.339996 98.129608
2016-07-29 104.190002 104.550003 103.68 104.209999 98.00737
2016-08-01 104.410004 106.150002 104.410004 106.050003 99.737846
2016-08-02 106.050003 106.07 104 104.480003 98.261307
2016-08-03 104.809998 105.839996 104.769997 105.790001 99.49334
2016-08-04 105.580002 106 105.279999 105.870003 100.107964
2016-08-05 106.269997 107.650002 106.18 107.480003 101.630318
2016-08-08 107.519997 108.370003 107.160004 108.370003 102.471878
2016-08-09 108.230003 108.940002 108.010002 108.809998 102.887939
2016-08-10 108.709999 108.900002 107.760002 108 102.122032
2016-08-11 108.519997 108.93 107.849998 107.93 102.05584
2016-08-12 107.779999 108.440002 107.779999 108.18 102.292229
2016-08-15 108.139999 109.540001 108.080002 109.480003 103.5215
2016-08-16 109.629997 110.230003 109.209999 109.379997 103.426918
2016-08-17 109.099998 109.370003 108.339996 109.220001 103.275635
2016-08-18 109.230003 109.599998 109.019997 109.080002 103.143242
2016-08-19 108.769997 109.690002 108.360001 109.360001 103.408005
2016-08-22 108.860001 109.099998 107.849998 108.510002 102.604279
2016-08-23 108.589996 109.32 108.529999 108.849998 102.925758
2016-08-24 108.57 108.75 107.68 108.029999 102.150391
2016-08-25 107.389999 107.879997 106.68 107.57 101.715446
2016-08-26 107.410004 107.949997 106.309998 106.940002 101.119705
2016-08-29 106.620003 107.440002 106.290001 106.82 101.006248
2016-08-30 105.800003 106.5 105.5 106 100.230888
2016-08-31 105.660004 106.57 105.639999 106.099998 100.325439
2016-09-01 106.139999 106.800003 105.620003 106.730003 100.921158
2016-09-02 107.699997 108 106.82 107.730003 101.86673
2016-09-06 107.900002 108.300003 107.510002 107.699997 101.838356
2016-09-07 107.830002 108.760002 107.07 108.360001 102.462425
2016-09-08 107.25 107.269997 105.239998 105.519997 99.777016
2016-09-09 104.639999 105.720001 103.129997 103.129997 97.51709
2016-09-12 102.650002 105.720001 102.529999 105.440002 99.701363
2016-09-13 107.510002 108.790001 107.239998 107.949997 102.074745
2016-09-14 108.730003 113.029999 108.599998 111.769997 105.686836
2016-09-15 113.860001 115.730003 113.489998 115.57 109.280029
2016-09-16 115.120003 116.129997 114.040001 114.919998 108.665421
2016-09-19 115.190002 116.18 113.25 113.580002 107.398338
2016-09-20 113.050003 114.120003 112.510002 113.57 107.388885
2016-09-21 113.849998 113.989998 112.440002 113.550003 107.369965
2016-09-22 114.349998 114.940002 114 114.620003 108.381737
2016-09-23 114.419998 114.790001 111.550003 112.709999 106.575668
2016-09-26 111.639999 113.389999 111.550003 112.879997 106.736427
2016-09-27 113 113.18 112.339996 113.089996 106.93499
2016-09-28 113.690002 114.639999 113.43 113.949997 107.748199
2016-09-29 113.160004 113.800003 111.800003 112.18 106.074532
2016-09-30 112.459999 113.370003 111.800003 113.050003 106.897194
2016-10-03 112.709999 113.050003 112.279999 112.519997 106.396011
2016-10-04 113.059998 114.309998 112.629997 113 106.849907
2016-10-05 113.400002 113.660004 112.690002 113.050003 106.897194
2016-10-06 113.699997 114.339996 113.129997 113.889999 107.691452
2016-10-07 114.309998 114.559998 113.510002 114.059998 107.852211
2016-10-10 115.019997 116.75 114.720001 116.050003 109.73391
2016-10-11 117.699997 118.690002 116.199997 116.300003 109.970291
2016-10-12 117.349998 117.980003 116.75 117.339996 110.95369
2016-10-13 116.790001 117.440002 115.720001 116.980003 110.613289
2016-10-14 117.879997 118.169998 117.129997 117.629997 111.227898
2016-10-17 117.330002 117.839996 116.779999 117.550003 111.152252
2016-10-18 118.18 118.209999 117.449997 117.470001 111.076614
2016-10-19 117.25 117.760002 113.800003 117.120003 110.745667
2016-10-20 116.860001 117.379997 116.330002 117.059998 110.688942
2016-10-21 116.809998 116.910004 116.279999 116.599998 110.253975
2016-10-24 117.099998 117.739998 117 117.650002 111.246811
2016-10-25 117.949997 118.360001 117.309998 118.25 111.814163
2016-10-26 114.309998 115.699997 113.309998 115.589996 109.298935
2016-10-27 115.389999 115.860001 114.099998 114.480003 108.249344
2016-10-28 113.870003 115.209999 113.449997 113.720001 107.530701
2016-10-31 113.650002 114.230003 113.199997 113.540001 107.360497
2016-11-01 113.459999 113.769997 110.529999 111.489998 105.422073
2016-11-02 111.400002 112.349998 111.230003 111.589996 105.516617
2016-11-03 110.980003 111.459999 109.550003 109.830002 104.385643
2016-11-04 108.529999 110.25 108.110001 108.839996 103.444695
2016-11-07 110.080002 110.510002 109.459999 110.410004 104.936867
2016-11-08 110.309998 111.720001 109.699997 111.059998 105.554665
2016-11-09 109.879997 111.32 108.050003 110.879997 105.383583
2016-11-10 111.089996 111.089996 105.830002 107.790001 102.446762
2016-11-11 107.120003 108.870003 106.550003 108.43 103.055038
2016-11-14 107.709999 107.809998 104.080002 105.709999 100.469864
2016-11-15 106.57 107.68 106.160004 107.110001 101.800461
2016-11-16 106.699997 110.230003 106.599998 109.989998 104.537682
2016-11-17 109.809998 110.349998 108.830002 109.949997 104.499664
2016-11-18 109.720001 110.540001 109.660004 110.059998 104.604233
2016-11-21 110.120003 111.989998 110.010002 111.730003 106.19146
2016-11-22 111.949997 112.419998 111.400002 111.800003 106.257973
2016-11-23 111.360001 111.510002 110.330002 111.230003 105.716225
2016-11-25 111.129997 111.870003 110.949997 111.790001 106.248474
2016-11-28 111.43 112.470001 111.389999 111.57 106.039368
2016-11-29 110.779999 112.029999 110.07 111.459999 105.93483
2016-11-30 111.599998 112.199997 110.269997 110.519997 105.041428
2016-12-01 110.370003 110.940002 109.029999 109.489998 104.062485
2016-12-02 109.169998 110.089996 108.849998 109.900002 104.452164
2016-12-05 110 110.029999 108.25 109.110001 103.701324
2016-12-06 109.5 110.360001 109.190002 109.949997 104.499664
2016-12-07 109.260002 111.190002 109.160004 111.029999 105.526154
2016-12-08 110.860001 112.43 110.599998 112.120003 106.562119
2016-12-09 112.309998 114.699997 112.309998 113.949997 108.301384
2016-12-12 113.290001 115 112.489998 113.300003 107.683624
2016-12-13 113.839996 115.919998 113.75 115.190002 109.479942
2016-12-14 115.040001 116.199997 114.980003 115.190002 109.479942
2016-12-15 115.379997 116.730003 115.230003 115.82 110.078697
2016-12-16 116.470001 116.5 115.650002 115.970001 110.221268
2016-12-19 115.800003 117.379997 115.75 116.639999 110.858055
2016-12-20 116.739998 117.5 116.68 116.949997 111.152687
2016-12-21 116.800003 117.400002 116.779999 117.059998 111.257248
2016-12-22 116.349998 116.510002 115.639999 116.290001 110.525406
2016-12-23 115.589996 116.519997 115.589996 116.519997 110.743988
2016-12-27 116.519997 117.800003 116.489998 117.260002 111.447319
2016-12-28 117.519997 118.019997 116.199997 116.760002 110.972122
2016-12-29 116.449997 117.110001 116.400002 116.730003 110.943588
2016-12-30 116.650002 117.199997 115.43 115.82 110.078697
2017-01-03 115.800003 116.330002 114.760002 116.150002 110.392334
2017-01-04 115.849998 116.510002 115.75 116.019997 110.268791
2017-01-05 115.919998 116.860001 115.809998 116.610001 110.829552
2017-01-06 116.779999 118.160004 116.470001 117.910004 112.065109
2017-01-09 117.949997 119.43 117.940002 118.989998 113.09156
2017-01-10 118.769997 119.379997 118.300003 119.110001 113.20562
2017-01-11 118.739998 119.93 118.599998 119.75 113.813881
2017-01-12 118.900002 119.300003 118.209999 119.25 113.338661
2017-01-13 119.110001 119.620003 118.809998 119.040001 113.139084
2017-01-17 118.339996 120.239998 118.220001 120 114.051498
2017-01-18 120 120.5 119.709999 119.989998 114.041977
2017-01-19 119.400002 120.089996 119.370003 119.779999 113.842407
2017-01-20 120.449997 120.449997 119.730003 120 114.051498
2017-01-23 120 120.809998 119.769997 120.080002 114.127533
2017-01-24 119.550003 120.099998 119.5 119.970001 114.022987
2017-01-25 120.419998 122.099998 120.279999 121.879997 115.838295
2017-01-26 121.669998 122.440002 121.599998 121.940002 115.89534
2017-01-27 122.139999 122.349998 121.599998 121.949997 115.904839
2017-01-30 120.93 121.629997 120.660004 121.629997 115.600677
2017-01-31 121.150002 121.389999 120.620003 121.349998 115.334564
2017-02-01 127.029999 130.490005 127.010002 128.75 122.367752
2017-02-02 127.980003 129.389999 127.779999 128.529999 122.158661
2017-02-03 128.309998 129.190002 128.160004 129.080002 122.681389
2017-02-06 129.130005 130.5 128.899994 130.289993 123.831421
2017-02-07 130.539993 132.089996 130.449997 131.529999 125.009926
2017-02-08 131.350006 132.220001 131.220001 132.039993 125.494637
2017-02-09 131.649994 132.449997 131.119995 132.419998 126.401474
2017-02-10 132.460007 132.940002 132.050003 132.119995 126.11512
2017-02-13 133.080002 133.820007 132.75 133.289993 127.231926
2017-02-14 133.470001 135.089996 133.25 135.020004 128.883331
2017-02-15 135.520004 136.270004 134.619995 135.509995 129.351059
2017-02-16 135.669998 135.899994 134.839996 135.350006 129.198318
2017-02-17 135.100006 135.830002 135.100006 135.720001 129.551529
2017-02-21 136.229996 136.75 135.979996 136.699997 130.486969
2017-02-22 136.429993 137.119995 136.110001 137.110001 130.878326
2017-02-23 137.380005 137.479996 136.300003 136.529999 130.324677
2017-02-24 135.910004 136.660004 135.279999 136.660004 130.448807
2017-02-27 137.139999 137.440002 136.279999 136.929993 130.706482
2017-02-28 137.080002 137.440002 136.699997 136.990005 130.763809
2017-03-01 137.889999 140.149994 137.600006 139.789993 133.436508
2017-03-02 140 140.279999 138.759995 138.960007 132.644257
2017-03-03 138.779999 139.830002 138.589996 139.779999 133.426956
2017-03-06 139.369995 139.770004 138.600006 139.339996 133.006958
2017-03-07 139.059998 139.979996 138.789993 139.520004 133.178802
2017-03-08 138.949997 139.800003 138.820007 139 132.682419
2017-03-09 138.740005 138.789993 137.050003 138.679993 132.376953
2017-03-10 139.25 139.360001 138.639999 139.139999 132.816055
2017-03-13 138.850006 139.429993 138.820007 139.199997 132.873306
2017-03-14 139.300003 139.649994 138.839996 138.990005 132.672867
2017-03-15 139.410004 140.75 139.029999 140.460007 134.07608
2017-03-16 140.720001 141.020004 140.259995 140.690002 134.295593
2017-03-17 141 141 139.889999 139.990005 133.627457
2017-03-20 140.399994 141.5 140.229996 141.460007 135.030609
2017-03-21 142.110001 142.800003 139.729996 139.839996 133.484238
2017-03-22 139.850006 141.600006 139.759995 141.419998 134.992432
2017-03-23 141.259995 141.580002 140.610001 140.919998 134.515152
2017-03-24 141.5 141.740005 140.350006 140.639999 134.247864
2017-03-27 139.389999 141.220001 138.619995 140.880005 134.47699
2017-03-28 140.910004 144.039993 140.619995 143.800003 137.264267
2017-03-29 143.679993 144.490005 143.190002 144.119995 137.569687
2017-03-30 144.190002 144.5 143.5 143.929993 137.388336
2017-03-31 143.720001 144.270004 143.009995 143.660004 137.13063
2017-04-03 143.710007 144.119995 143.050003 143.699997 137.168839
2017-04-04 143.25 144.889999 143.169998 144.770004 138.190186
2017-04-05 144.220001 145.460007 143.809998 144.020004 137.474258
2017-04-06 144.289993 144.520004 143.449997 143.660004 137.13063
2017-04-07 143.729996 144.179993 143.270004 143.339996 136.825165
2017-04-10 143.600006 143.880005 142.899994 143.169998 136.662872
2017-04-11 142.940002 143.350006 140.059998 141.630005 135.192902
2017-04-12 141.600006 142.149994 141.009995 141.800003 135.355133
2017-04-13 141.910004 142.380005 141.050003 141.050003 134.639252
2017-04-17 141.479996 141.880005 140.869995 141.830002 135.383804
2017-04-18 141.410004 142.039993 141.110001 141.199997 134.78244
2017-04-19 141.880005 142 140.449997 140.679993 134.286041
2017-04-20 141.220001 142.919998 141.160004 142.440002 135.966064
2017-04-21 142.440002 142.679993 141.850006 142.270004 135.803802
2017-04-24 143.5 143.949997 143.179993 143.639999 137.111542
2017-04-25 143.910004 144.899994 143.869995 144.529999 137.961105
2017-04-26 144.470001 144.600006 143.380005 143.679993 137.149704
2017-04-27 143.919998 144.160004 143.309998 143.789993 137.254684
2017-04-28 144.089996 144.300003 143.270004 143.649994 137.121063
2017-05-01 145.100006 147.199997 144.960007 146.580002 139.917923
2017-05-02 147.539993 148.089996 146.839996 147.509995 140.805634
2017-05-03 145.589996 147.490005 144.270004 147.059998 140.376114
2017-05-04 146.520004 147.139999 145.809998 146.529999 139.870178
2017-05-05 146.759995 148.979996 146.759995 148.960007 142.189713
2017-05-08 149.029999 153.699997 149.029999 153.009995 146.055664
2017-05-09 153.869995 154.880005 153.449997 153.990005 146.991104
2017-05-10 153.630005 153.940002 152.110001 153.259995 146.294296
2017-05-11 152.449997 154.070007 152.309998 153.949997 147.559479
2017-05-12 154.699997 156.419998 154.669998 156.100006 149.620255
2017-05-15 156.009995 156.649994 155.050003 155.699997 149.236862
2017-05-16 155.940002 156.059998 154.720001 155.470001 149.016388
2017-05-17 153.600006 154.570007 149.710007 150.25 144.013092
2017-05-18 151.270004 153.339996 151.130005 152.539993 146.208008
2017-05-19 153.380005 153.979996 152.630005 153.059998 146.706436
2017-05-22 154 154.580002 152.910004 153.990005 147.597839
2017-05-23 154.899994 154.899994 153.309998 153.800003 147.415726
2017-05-24 153.839996 154.169998 152.669998 153.339996 146.974854
2017-05-25 153.729996 154.350006 153.029999 153.869995 147.482788
2017-05-26 154 154.240005 153.309998 153.610001 147.233627
2017-05-30 153.419998 154.429993 153.330002 153.669998 147.291138
2017-05-31 153.970001 154.169998 152.380005 152.759995 146.418884
2017-06-01 153.169998 153.330002 152.220001 153.179993 146.821457
2017-06-02 153.580002 155.449997 152.889999 155.449997 148.997253
2017-06-05 154.339996 154.449997 153.460007 153.929993 147.540314
2017-06-06 153.899994 155.809998 153.779999 154.449997 148.038742
2017-06-07 155.020004 155.979996 154.479996 155.369995 148.920578
2017-06-08 155.25 155.539993 154.399994 154.990005 148.55632
2017-06-09 155.190002 155.190002 146.020004 148.979996 142.795761
2017-06-12 145.740005 146.089996 142.509995 145.419998 139.383591
2017-06-13 147.160004 147.449997 145.149994 146.589996 140.505005
2017-06-14 147.5 147.5 143.839996 145.160004 139.134399
2017-06-15 143.320007 144.479996 142.210007 144.289993 138.300461
2017-06-16 143.779999 144.5 142.199997 142.270004 136.364365
2017-06-19 143.660004 146.740005 143.660004 146.339996 140.265381
2017-06-20 146.869995 146.869995 144.940002 145.009995 138.990601
2017-06-21 145.520004 146.070007 144.610001 145.869995 139.814896
2017-06-22 145.770004 146.699997 145.119995 145.630005 139.5849
2017-06-23 145.130005 147.160004 145.110001 146.279999 140.207886
2017-06-26 147.169998 148.279999 145.380005 145.820007 139.766998
2017-06-27 145.009995 146.160004 143.619995 143.729996 137.763718
2017-06-28 144.490005 146.110001 143.160004 145.830002 139.776566
2017-06-29 144.710007 145.130005 142.279999 143.679993 137.71582
2017-06-30 144.449997 144.960007 143.779999 144.020004 138.041687
2017-07-03 144.880005 145.300003 143.100006 143.5 137.543259
2017-07-05 143.690002 144.789993 142.720001 144.089996 138.108795
2017-07-06 143.020004 143.5 142.410004 142.729996 136.805237
2017-07-07 142.899994 144.75 142.899994 144.179993 138.195053
2017-07-10 144.110001 145.949997 143.369995 145.059998 139.038498
2017-07-11 144.729996 145.850006 144.380005 145.529999 139.489014
2017-07-12 145.869995 146.179993 144.820007 145.740005 139.690308
2017-07-13 145.5 148.490005 145.440002 147.770004 141.636063
2017-07-14 147.970001 149.330002 147.330002 149.039993 142.853317
2017-07-17 148.820007 150.899994 148.570007 149.559998 143.351715
2017-07-18 149.199997 150.130005 148.669998 150.080002 143.850143
2017-07-19 150.479996 151.419998 149.949997 151.020004 144.751129
2017-07-20 151.5 151.740005 150.190002 150.339996 144.09935
2017-07-21 149.990005 150.440002 148.880005 150.270004 144.032257
2017-07-24 150.580002 152.440002 149.899994 152.089996 145.776718
2017-07-25 151.800003 153.839996 151.800003 152.740005 146.399719
2017-07-26 153.350006 153.929993 153.059998 153.460007 147.089874
2017-07-27 153.75 153.990005 147.300003 150.559998 144.310242
2017-07-28 149.889999 150.229996 149.190002 149.5 143.294235
2017-07-31 149.899994 150.330002 148.130005 148.729996 142.556168
2017-08-01 149.100006 150.220001 148.410004 150.050003 143.821396
2017-08-02 159.279999 159.75 156.160004 157.139999 150.617081
2017-08-03 157.050003 157.210007 155.020004 155.570007 149.112244
2017-08-04 156.070007 157.399994 155.690002 156.389999 149.898209
2017-08-07 157.059998 158.919998 156.669998 158.809998 152.217773
2017-08-08 158.600006 161.830002 158.270004 160.080002 153.435043
2017-08-09 159.259995 161.270004 159.110001 161.059998 154.374359
2017-08-10 159.899994 160 154.630005 155.320007 149.457245
2017-08-11 156.600006 158.570007 156.070007 157.479996 151.535736
2017-08-14 159.320007 160.210007 158.75 159.850006 153.816269
2017-08-15 160.660004 162.199997 160.139999 161.600006 155.500198
2017-08-16 161.940002 162.509995 160.149994 160.949997 154.874756
2017-08-17 160.520004 160.710007 157.839996 157.860001 151.901367
2017-08-18 157.860001 159.5 156.720001 157.5 151.554993
2017-08-21 157.5 157.889999 155.110001 157.210007 151.275925
2017-08-22 158.229996 160 158.020004 159.779999 153.748917
2017-08-23 159.070007 160.470001 158.880005 159.979996 153.94133
2017-08-24 160.429993 160.740005 158.550003 159.270004 153.258148
2017-08-25 159.649994 160.559998 159.270004 159.860001 153.825897
2017-08-28 160.139999 162 159.929993 161.470001 155.375107
2017-08-29 160.100006 163.119995 160 162.910004 156.760773
2017-08-30 163.800003 163.889999 162.610001 163.350006 157.184158
2017-08-31 163.639999 164.520004 163.479996 164 157.809616
2017-09-01 164.800003 164.940002 163.630005 164.050003 157.857742
2017-09-05 163.75 164.25 160.559998 162.080002 155.962082
2017-09-06 162.710007 162.990005 160.520004 161.910004 155.798492
2017-09-07 162.089996 162.240005 160.360001 161.259995 155.173035
2017-09-08 160.860001 161.149994 158.529999 158.630005 152.642319
2017-09-11 160.5 162.050003 159.889999 161.5 155.403992
2017-09-12 162.610001 163.960007 158.770004 160.860001 154.788162
2017-09-13 159.869995 159.960007 157.910004 159.649994 153.623825
2017-09-14 158.990005 159.399994 158.089996 158.279999 152.305511
2017-09-15 158.470001 160.970001 158 159.880005 153.845123
2017-09-18 160.110001 160.5 158 158.669998 152.680801
2017-09-19 159.509995 159.770004 158.440002 158.729996 152.738541
2017-09-20 157.899994 158.259995 153.830002 156.070007 150.178955
2017-09-21 155.800003 155.800003 152.75 153.389999 147.600113
2017-09-22 151.539993 152.270004 150.559998 151.889999 146.156723
2017-09-25 149.990005 151.830002 149.160004 150.550003 144.86731
2017-09-26 151.779999 153.919998 151.690002 153.139999 147.359528
2017-09-27 153.800003 154.720001 153.539993 154.229996 148.408386
2017-09-28 153.889999 154.279999 152.699997 153.279999 147.494278
2017-09-29 153.210007 154.130005 152 154.119995 148.302521
2017-10-02 154.259995 154.449997 152.720001 153.809998 148.004257
2017-10-03 154.009995 155.089996 153.910004 154.479996 148.648956
2017-10-04 153.630005 153.860001 152.460007 153.479996 147.686707
2017-10-05 154.179993 155.440002 154.050003 155.389999 149.524597
2017-10-06 154.970001 155.490005 154.559998 155.300003 149.437988
2017-10-09 155.809998 156.729996 155.490005 155.839996 149.957611
2017-10-10 156.059998 158 155.100006 155.899994 150.015335
2017-10-11 155.970001 156.979996 155.75 156.550003 150.640839
2017-10-12 156.350006 157.369995 155.729996 156 150.111603
2017-10-13 156.729996 157.279999 156.410004 156.990005 151.06424
2017-10-16 157.899994 160 157.649994 159.880005 153.845123
2017-10-17 159.779999 160.869995 159.229996 160.470001 154.412857
2017-10-18 160.419998 160.710007 159.600006 159.759995 153.729675
2017-10-19 156.75 157.080002 155.020004 155.979996 150.092331
2017-10-20 156.610001 157.75 155.960007 156.25 150.352158
2017-10-23 156.889999 157.690002 155.5 156.169998 150.275177
2017-10-24 156.289993 157.419998 156.199997 157.100006 151.170074
2017-10-25 156.910004 157.550003 155.270004 156.410004 150.506119
2017-10-26 157.229996 157.830002 156.779999 157.410004 151.468338
2017-10-27 159.289993 163.600006 158.699997 163.050003 156.895462
2017-10-30 163.889999 168.070007 163.720001 166.720001 160.426956
2017-10-31 167.899994 169.649994 166.940002 169.039993 162.659363
2017-11-01 169.869995 169.940002 165.610001 166.889999 160.59053
2017-11-02 166.600006 168.5 165.279999 168.110001 161.764496
2017-11-03 174 174.259995 171.119995 172.5 165.988785
2017-11-06 172.369995 174.990005 171.720001 174.25 167.672714
2017-11-07 173.910004 175.25 173.600006 174.809998 168.211563
2017-11-08 174.660004 176.240005 174.330002 176.240005 169.587601
2017-11-09 175.110001 176.100006 173.139999 175.880005 169.241196
2017-11-10 175.110001 175.380005 174.270004 174.669998 168.681061
2017-11-13 173.5 174.5 173.399994 173.970001 168.005066
2017-11-14 173.039993 173.479996 171.179993 171.339996 165.46524
2017-11-15 169.970001 170.320007 168.380005 169.080002 163.282715
2017-11-16 171.179993 171.869995 170.300003 171.100006 165.23349
2017-11-17 171.039993 171.389999 169.639999 170.149994 164.31604
2017-11-20 170.289993 170.559998 169.559998 169.979996 164.151901
2017-11-21 170.779999 173.699997 170.779999 173.139999 167.203537
2017-11-22 173.360001 175 173.050003 174.960007 168.961121
2017-11-24 175.100006 175.5 174.649994 174.970001 168.970795
2017-11-27 175.050003 175.080002 173.339996 174.089996 168.120956
2017-11-28 174.300003 174.869995 171.860001 173.070007 167.135941
2017-11-29 172.630005 172.919998 167.160004 169.479996 163.669067
2017-11-30 170.429993 172.139999 168.440002 171.850006 165.957764
2017-12-01 169.949997 171.669998 168.5 171.050003 165.185196
2017-12-04 172.479996 172.619995 169.630005 169.800003 163.978043
2017-12-05 169.059998 171.520004 168.399994 169.639999 163.823517
2017-12-06 167.5 170.199997 166.460007 169.009995 163.215149
2017-12-07 169.029999 170.440002 168.910004 169.320007 163.514542
2017-12-08 170.490005 171 168.820007 169.369995 163.562775
2017-12-11 169.199997 172.889999 168.789993 172.669998 166.749649
2017-12-12 172.149994 172.389999 171.460007 171.699997 165.812897
2017-12-13 172.5 173.539993 172 172.270004 166.363358
2017-12-14 172.399994 173.130005 171.649994 172.220001 166.315079
2017-12-15 173.630005 174.169998 172.460007 173.970001 168.005066
2017-12-18 174.880005 177.199997 174.860001 176.419998 170.371078
2017-12-19 175.029999 175.389999 174.089996 174.539993 168.555511
2017-12-20 174.869995 175.419998 173.25 174.350006 168.37204
2017-12-21 174.169998 176.020004 174.100006 175.009995 169.00943
2017-12-22 174.679993 175.419998 174.5 175.009995 169.00943
2017-12-26 170.800003 171.470001 169.679993 170.570007 164.72168
2017-12-27 170.100006 170.779999 169.710007 170.600006 164.750641
2017-12-28 171 171.850006 170.479996 171.080002 165.214188
2017-12-29 170.520004 170.589996 169.220001 169.229996 163.427597
2018-01-02 170.160004 172.300003 169.259995 172.259995 166.353714
2018-01-03 172.529999 174.550003 171.960007 172.229996 166.324722
2018-01-04 172.539993 173.470001 172.080002 173.029999 167.09729
2018-01-05 173.440002 175.369995 173.050003 175 168.999741
2018-01-08 174.350006 175.610001 173.929993 174.350006 168.37204
2018-01-09 174.550003 175.059998 173.410004 174.330002 168.352722
2018-01-10 173.160004 174.300003 173 174.289993 168.314102
2018-01-11 174.589996 175.490005 174.490005 175.279999 169.270157
2018-01-12 176.179993 177.360001 175.649994 177.089996 171.018112
2018-01-16 177.899994 179.389999 176.139999 176.190002 170.148972
2018-01-17 176.149994 179.25 175.070007 179.100006 172.959213
2018-01-18 179.369995 180.100006 178.25 179.259995 173.113693
2018-01-19 178.610001 179.580002 177.410004 178.460007 172.341141
2018-01-22 177.300003 177.779999 176.600006 177 170.931198
2018-01-23 177.300003 179.440002 176.820007 177.039993 170.969803
2018-01-24 177.25 177.300003 173.199997 174.220001 168.246521
2018-01-25 174.509995 174.949997 170.529999 171.110001 165.243134
2018-01-26 172 172 170.059998 171.509995 165.62941
2018-01-29 170.160004 170.160004 167.070007 167.960007 162.201141
2018-01-30 165.529999 167.369995 164.699997 166.970001 161.245102
2018-01-31 166.869995 168.440002 166.5 167.429993 161.689316
2018-02-01 167.169998 168.619995 166.759995 167.779999 162.027328
2018-02-02 166 166.800003 160.100006 160.5 154.996933
2018-02-05 159.100006 163.880005 156 156.490005 151.124405
2018-02-06 154.830002 163.720001 154 163.029999 157.440155
2018-02-07 163.089996 163.399994 159.070007 159.539993 154.069824
2018-02-08 160.289993 161 155.029999 155.149994 149.830368
2018-02-09 157.070007 157.889999 150.240005 156.410004 151.66301
2018-02-12 158.5 163.889999 157.509995 162.710007 157.77179
2018-02-13 161.949997 164.75 161.649994 164.339996 159.352325
2018-02-14 163.039993 167.539993 162.880005 167.369995 162.290359
2018-02-15 169.789993 173.089996 169 172.990005 167.739807
2018-02-16 172.360001 174.820007 171.770004 172.429993 167.196793
2018-02-20 172.050003 174.259995 171.419998 171.850006 166.634399
2018-02-21 172.830002 174.119995 171.009995 171.070007 165.878067
2018-02-22 171.800003 173.949997 171.710007 172.5 167.264679
2018-02-23 173.669998 175.649994 173.539993 175.5 170.173615
2018-02-26 176.350006 179.389999 176.210007 178.970001 173.538284
2018-02-27 179.100006 180.479996 178.160004 178.389999 172.975922
2018-02-28 179.259995 180.619995 178.050003 178.119995 172.714111
2018-03-01 178.539993 179.779999 172.660004 175 169.688766
2018-03-02 172.800003 176.300003 172.449997 176.210007 170.862076
2018-03-05 175.210007 177.740005 174.520004 176.820007 171.453583
2018-03-06 177.910004 178.25 176.130005 176.669998 171.308121
2018-03-07 174.940002 175.850006 174.270004 175.029999 169.717896
2018-03-08 175.479996 177.119995 175.070007 176.940002 171.569931
2018-03-09 177.960007 180 177.389999 179.979996 174.517639
2018-03-12 180.289993 182.389999 180.210007 181.720001 176.204834
2018-03-13 182.589996 183.5 179.240005 179.970001 174.507965
2018-03-14 180.320007 180.520004 177.809998 178.440002 173.024384
2018-03-15 178.5 180.240005 178.070007 178.649994 173.228012
2018-03-16 178.649994 179.119995 177.619995 178.020004 172.617157
2018-03-19 177.320007 177.470001 173.660004 175.300003 169.979706
2018-03-20 175.240005 176.800003 174.940002 175.240005 169.921524
2018-03-21 175.039993 175.089996 171.259995 171.270004 166.072006
2018-03-22 170 172.679993 168.600006 168.850006 163.725449
2018-03-23 168.389999 169.919998 164.940002 164.940002 159.934097
2018-03-26 168.070007 173.100006 166.440002 172.770004 167.526505
2018-03-27 173.679993 175.149994 166.919998 168.339996 163.230911
2018-03-28 167.25 170.020004 165.190002 166.479996 161.427368
2018-03-29 167.809998 171.75 166.899994 167.779999 162.687927
2018-04-02 166.639999 168.940002 164.470001 166.679993 161.621307
2018-04-03 167.639999 168.75 164.880005 168.389999 163.279419
2018-04-04 164.880005 172.009995 164.770004 171.610001 166.401688
2018-04-05 172.580002 174.229996 172.080002 172.800003 167.555557
2018-04-06 170.970001 172.479996 168.199997 168.380005 163.269745
2018-04-09 169.880005 173.089996 169.850006 170.050003 164.889023
2018-04-10 173 174 171.529999 173.25 167.991928
2018-04-11 172.229996 173.919998 171.699997 172.440002 167.206497
2018-04-12 173.410004 175 173.039993 174.139999 168.854919
2018-04-13 174.779999 175.839996 173.850006 174.729996 169.426971
2018-04-16 175.029999 176.190002 174.830002 175.820007 170.483932
2018-04-17 176.490005 178.940002 176.410004 178.240005 172.83046
2018-04-18 177.809998 178.820007 176.880005 177.839996 172.442596
2018-04-19 173.759995 175.389999 172.660004 172.800003 167.555557
2018-04-20 170.600006 171.220001 165.429993 165.720001 160.69043
2018-04-23 166.830002 166.919998 164.089996 165.240005 160.225021
2018-04-24 165.669998 166.330002 161.220001 162.940002 157.994827
2018-04-25 162.619995 165.419998 162.410004 163.649994 158.683258
2018-04-26 164.119995 165.729996 163.369995 164.220001 159.235962
2018-04-27 164 164.330002 160.630005 162.320007 157.393631
2018-04-30 162.130005 167.259995 161.839996 165.259995 160.2444
2018-05-01 166.410004 169.199997 165.270004 169.100006 163.967834
2018-05-02 175.229996 177.75 173.800003 176.570007 171.211151
2018-05-03 175.880005 177.5 174.440002 176.889999 171.521423
2018-05-04 178.25 184.25 178.169998 183.830002 178.250809
2018-05-07 185.179993 187.669998 184.75 185.160004 179.540436
2018-05-08 184.990005 186.220001 183.669998 186.050003 180.403427
2018-05-09 186.550003 187.399994 185.220001 187.360001 181.673676
2018-05-10 187.740005 190.369995 187.649994 190.039993 184.272324
2018-05-11 189.490005 190.059998 187.449997 188.589996 183.571487
2018-05-14 189.009995 189.529999 187.860001 188.149994 183.143204
2018-05-15 186.779999 187.070007 185.100006 186.440002 181.478729
2018-05-16 186.070007 188.460007 186 188.179993 183.172379
2018-05-17 188 188.910004 186.360001 186.990005 182.014069
2018-05-18 187.190002 187.809998 186.130005 186.309998 181.352158
2018-05-21 188 189.270004 186.910004 187.630005 182.637039
2018-05-22 188.380005 188.880005 186.779999 187.160004 182.179535
2018-05-23 186.350006 188.5 185.759995 188.360001 183.347641
2018-05-24 188.770004 188.839996 186.210007 188.149994 183.143204
2018-05-25 188.229996 189.649994 187.649994 188.580002 183.561768
2018-05-29 187.600006 188.75 186.869995 187.899994 182.899872
2018-05-30 187.720001 188 186.779999 187.5 182.510513
2018-05-31 187.220001 188.229996 186.139999 186.869995 181.897247
2018-06-01 187.990005 190.259995 187.75 190.240005 185.177567
2018-06-04 191.639999 193.419998 191.350006 191.830002 186.725281
2018-06-05 193.070007 193.940002 192.360001 193.309998 188.165878
2018-06-06 193.630005 194.080002 191.919998 193.979996 188.818054
2018-06-07 194.139999 194.199997 192.339996 193.460007 188.311905
2018-06-08 191.169998 192 189.770004 191.699997 186.59874
2018-06-11 191.350006 191.970001 190.210007 191.229996 186.141235
2018-06-12 191.389999 192.610001 191.149994 192.279999 187.1633
2018-06-13 192.419998 192.880005 190.440002 190.699997 185.625336
2018-06-14 191.550003 191.570007 190.220001 190.800003 185.722702
2018-06-15 190.029999 190.160004 188.259995 188.839996 183.814865
2018-06-18 187.880005 189.220001 187.199997 188.740005 183.717484
2018-06-19 185.139999 186.330002 183.449997 185.690002 180.748672
2018-06-20 186.350006 187.199997 185.729996 186.5 181.537109
2018-06-21 187.25 188.350006 184.940002 185.460007 180.524796
2018-06-22 186.119995 186.149994 184.699997 184.919998 179.99913
2018-06-25 183.399994 184.919998 180.729996 182.169998 177.322327
2018-06-26 182.990005 186.529999 182.539993 184.429993 179.522186
2018-06-27 185.229996 187.279999 184.029999 184.160004 179.259369
2018-06-28 184.100006 186.210007 183.800003 185.5 180.563736
2018-06-29 186.289993 187.190002 182.910004 185.110001 180.184082
2018-07-02 183.820007 187.300003 183.419998 187.179993 182.199005
2018-07-03 187.789993 187.949997 183.539993 183.919998 179.025772
2018-07-05 185.259995 186.410004 184.279999 185.399994 180.46637
2018-07-06 185.419998 188.429993 185.199997 187.970001 182.967972
2018-07-09 189.5 190.679993 189.300003 190.580002 185.508545
2018-07-10 190.710007 191.279999 190.179993 190.350006 185.284698
2018-07-11 188.5 189.779999 187.610001 187.880005 182.880386
2018-07-12 189.529999 191.410004 189.309998 191.029999 185.946564
2018-07-13 191.080002 191.839996 190.899994 191.330002 186.238571
2018-07-16 191.520004 192.649994 190.419998 190.910004 185.829773
2018-07-17 189.75 191.869995 189.199997 191.449997 186.355377
2018-07-18 191.779999 191.800003 189.929993 190.399994 185.333313
2018-07-19 189.690002 192.550003 189.690002 191.880005 186.773956
2018-07-20 191.779999 192.429993 190.169998 191.440002 186.345688
2018-07-23 190.679993 191.960007 189.559998 191.610001 186.511108
2018-07-24 192.449997 193.660004 192.050003 193 187.864151
2018-07-25 193.059998 194.850006 192.429993 194.820007 189.635712
2018-07-26 194.610001 195.960007 193.610001 194.210007 189.041946
2018-07-27 194.990005 195.190002 190.100006 190.979996 185.897903
2018-07-30 191.899994 192.199997 189.070007 189.910004 184.856369
2018-07-31 190.300003 192.139999 189.339996 190.289993 185.226242
2018-08-01 199.130005 201.759995 197.309998 201.5 196.137955
2018-08-02 200.580002 208.380005 200.350006 207.389999 201.871216
2018-08-03 207.029999 208.740005 205.479996 207.990005 202.455231
2018-08-06 208 209.25 207.070007 209.070007 203.5065
2018-08-07 209.320007 209.5 206.759995 207.110001 201.598648
2018-08-08 206.050003 207.809998 204.520004 207.25 201.734955
2018-08-09 209.529999 209.779999 207.199997 208.880005 203.321579
2018-08-10 207.360001 209.100006 206.669998 207.529999 202.715927
2018-08-13 209.309998 210.949997 207.699997 208.869995 204.024841
2018-08-14 210.160004 210.559998 208.259995 209.75 204.884491
2018-08-15 209.220001 210.740005 208.330002 210.240005 205.363083
2018-08-16 211.75 213.809998 211.470001 213.320007 208.371658
2018-08-17 213.440002 217.949997 213.160004 217.580002 212.532806
2018-08-20 218.100006 219.179993 215.110001 215.460007 210.462006
2018-08-21 216.800003 217.190002 214.029999 215.039993 210.051727
2018-08-22 214.100006 216.360001 213.839996 215.050003 210.061523
2018-08-23 214.649994 217.050003 214.600006 215.490005 210.491318
2018-08-24 216.600006 216.899994 215.110001 216.160004 211.145767
2018-08-27 217.149994 218.740005 216.330002 217.940002 212.88446
2018-08-28 219.009995 220.539993 218.919998 219.699997 214.603638
2018-08-29 220.149994 223.490005 219.410004 222.979996 217.807571
2018-08-30 223.25 228.259995 222.399994 225.029999 219.809998
2018-08-31 226.509995 228.869995 226 227.630005 222.349686
2018-09-04 228.410004 229.179993 226.630005 228.360001 223.062759
2018-09-05 228.990005 229.669998 225.100006 226.869995 221.607346
2018-09-06 226.229996 227.350006 221.300003 223.100006 217.924789
2018-09-07 221.850006 225.369995 220.710007 221.300003 216.16655
2018-09-10 220.949997 221.850006 216.470001 218.330002 213.265411
2018-09-11 218.009995 224.300003 216.559998 223.850006 218.65741
2018-09-12 224.940002 225 219.839996 221.070007 215.941879
2018-09-13 223.520004 228.350006 222.570007 226.410004 221.15799
2018-09-14 225.75 226.839996 222.520004 223.839996 218.647614
2018-09-17 222.149994 222.949997 217.270004 217.880005 212.825882
2018-09-18 217.789993 221.850006 217.119995 218.240005 213.177521
2018-09-19 218.5 219.619995 215.300003 218.369995 213.304474
2018-09-20 220.240005 222.279999 219.149994 220.029999 214.92601
2018-09-21 220.779999 221.360001 217.289993 217.660004 212.610977
2018-09-24 216.820007 221.259995 216.630005 220.789993 215.668365
2018-09-25 219.75 222.820007 219.699997 222.190002 217.035889
2018-09-26 221 223.75 219.759995 220.419998 215.306931
2018-09-27 223.820007 226.440002 223.539993 224.949997 219.731857
2018-09-28 224.789993 225.839996 224.020004 225.740005 220.50354
2018-10-01 227.949997 229.419998 226.350006 227.259995 221.988266
2018-10-02 227.25 230 226.630005 229.279999 223.961426
2018-10-03 230.050003 233.470001 229.779999 232.070007 226.686707
2018-10-04 230.779999 232.350006 226.729996 227.990005 222.70134
2018-10-05 227.960007 228.410004 220.580002 224.289993 219.087158
2018-10-08 222.210007 224.800003 220.199997 223.770004 218.579269
2018-10-09 223.639999 227.270004 222.25 226.869995 221.607346
2018-10-10 225.460007 226.350006 216.050003 216.360001 211.34111
2018-10-11 214.520004 219.5 212.320007 214.449997 209.475433
2018-10-12 220.419998 222.880005 216.839996 222.110001 216.957748
2018-10-15 221.160004 221.830002 217.270004 217.360001 212.317917
2018-10-16 218.929993 222.990005 216.759995 222.149994 216.996811
2018-10-17 222.300003 222.639999 219.339996 221.190002 216.059097
2018-10-18 217.860001 219.740005 213 216.020004 211.008987
2018-10-19 218.059998 221.259995 217.429993 219.309998 214.222672
2018-10-22 219.789993 223.360001 218.940002 220.649994 215.531601
2018-10-23 215.830002 223.25 214.699997 222.729996 217.563354
2018-10-24 222.600006 224.229996 214.539993 215.089996 210.100586
2018-10-25 217.710007 221.380005 216.75 219.800003 214.70134
2018-10-26 215.899994 220.190002 212.669998 216.300003 211.282532
2018-10-29 219.190002 219.690002 206.089996 212.240005 207.316696
2018-10-30 211.149994 215.179993 209.270004 213.300003 208.352112
2018-10-31 216.880005 220.449997 216.619995 218.860001 213.783142
2018-11-01 219.050003 222.360001 216.809998 222.220001 217.065186
2018-11-02 209.550003 213.649994 205.429993 207.479996 202.667099
2018-11-05 204.300003 204.389999 198.169998 201.589996 196.913727
2018-11-06 201.919998 204.720001 201.690002 203.770004 199.043182
2018-11-07 205.970001 210.059998 204.130005 209.949997 205.079803
2018-11-08 209.979996 210.119995 206.75 208.490005 204.364258
2018-11-09 205.550003 206.009995 202.25 204.470001 200.423798
2018-11-12 199 199.850006 193.789993 194.169998 190.327621
2018-11-13 191.630005 197.179993 191.449997 192.229996 188.426025
2018-11-14 193.899994 194.479996 185.929993 186.800003 183.103485
2018-11-15 188.389999 191.970001 186.899994 191.410004 187.622253
2018-11-16 190.5 194.970001 189.460007 193.529999 189.700302
2018-11-19 190 190.699997 184.990005 185.860001 182.182083
2018-11-20 178.369995 181.470001 175.509995 176.979996 173.477814
2018-11-21 179.729996 180.270004 176.550003 176.779999 173.281754
2018-11-23 174.940002 176.600006 172.100006 172.289993 168.8806
2018-11-26 174.240005 174.949997 170.259995 174.619995 171.164505
2018-11-27 171.509995 174.770004 170.880005 174.240005 170.792038
2018-11-28 176.729996 181.289993 174.929993 180.940002 177.359451
2018-11-29 182.660004 182.800003 177.699997 179.550003 175.996933
2018-11-30 180.289993 180.330002 177.029999 178.580002 175.046158
2018-12-03 184.460007 184.940002 181.210007 184.820007 181.162659
2018-12-04 180.949997 182.389999 176.270004 176.690002 173.193542
2018-12-06 171.759995 174.779999 170.419998 174.720001 171.262527
2018-12-07 173.490005 174.490005 168.300003 168.490005 165.155823
2018-12-10 165 170.089996 163.330002 169.600006 166.243851
2018-12-11 171.660004 171.789993 167 168.630005 165.293045
2018-12-12 170.399994 171.919998 169.020004 169.100006 165.753738
2018-12-13 170.490005 172.570007 169.550003 170.949997 167.567123
2018-12-14 169 169.080002 165.279999 165.479996 162.205368
2018-12-17 165.449997 168.350006 162.729996 163.940002 160.695862
2018-12-18 165.380005 167.529999 164.389999 166.070007 162.783722
2018-12-19 166 167.449997 159.089996 160.889999 157.706192
2018-12-20 160.399994 162.110001 155.300003 156.830002 153.726532
2018-12-21 156.860001 158.160004 149.630005 150.729996 147.747253
2018-12-24 148.149994 151.550003 146.589996 146.830002 143.924454
2018-12-26 148.300003 157.229996 146.720001 157.169998 154.059814
2018-12-27 155.839996 156.770004 150.070007 156.149994 153.059998
2018-12-28 157.5 158.520004 154.550003 156.229996 153.138428
2018-12-31 158.529999 159.360001 156.479996 157.740005 154.618546
2019-01-02 154.889999 158.850006 154.229996 157.919998 154.794983
2019-01-03 143.979996 145.720001 142 142.190002 139.376251
2019-01-04 144.529999 148.550003 143.800003 148.259995 145.326126
2019-01-07 148.699997 148.830002 145.899994 147.929993 145.002686
2019-01-08 149.559998 151.820007 148.520004 150.75 147.766861
2019-01-09 151.289993 154.529999 149.630005 153.309998 150.276199
2019-01-10 152.5 153.970001 150.860001 153.800003 150.756531
2019-01-11 152.880005 153.699997 151.509995 152.289993 149.276382
2019-01-14 150.850006 151.270004 149.220001 150 147.031708
2019-01-15 150.270004 153.389999 150.050003 153.070007 150.04097
2019-01-16 153.080002 155.880005 153 154.940002 151.873962
2019-01-17 154.199997 157.660004 153.259995 155.860001 152.775742
2019-01-18 157.5 157.880005 155.979996 156.820007 153.716751
2019-01-22 156.410004 156.729996 152.619995 153.300003 150.266403
2019-01-23 154.149994 155.139999 151.699997 153.919998 150.87413
2019-01-24 154.110001 154.479996 151.740005 152.699997 149.678253
2019-01-25 155.479996 158.130005 154.320007 157.759995 154.638153
2019-01-28 155.789993 156.330002 153.660004 156.300003 153.207047
2019-01-29 156.25 158.130005 154.110001 154.679993 151.61908
2019-01-30 163.25 166.149994 160.229996 165.25 161.979935
2019-01-31 166.110001 169 164.559998 166.440002 163.146362
2019-02-01 166.960007 168.979996 165.929993 166.520004 163.224792
2019-02-04 167.410004 171.660004 167.279999 171.25 167.861191
2019-02-05 172.860001 175.080002 172.350006 174.179993 170.733215
2019-02-06 174.649994 175.570007 172.850006 174.240005 170.792038
2019-02-07 172.399994 173.940002 170.339996 170.940002 167.557327
2019-02-08 168.990005 170.660004 168.419998 170.410004 167.754227
2019-02-11 171.050003 171.210007 169.25 169.429993 166.789474
2019-02-12 170.100006 171 169.699997 170.889999 168.22673
2019-02-13 171.389999 172.479996 169.919998 170.179993 167.527786
2019-02-14 169.710007 171.259995 169.380005 170.800003 168.138153
2019-02-15 171.25 171.699997 169.75 170.419998 167.764069
2019-02-19 169.710007 171.440002 169.490005 170.929993 168.266098
2019-02-20 171.190002 173.320007 170.990005 172.029999 169.348969
2019-02-21 171.800003 172.369995 170.300003 171.059998 168.394089
2019-02-22 171.580002 173 171.380005 172.970001 170.274307
2019-02-25 174.160004 175.869995 173.949997 174.229996 171.514664
2019-02-26 173.710007 175.300003 173.169998 174.330002 171.613113
2019-02-27 173.210007 175 172.729996 174.869995 172.144699
2019-02-28 174.320007 174.910004 172.919998 173.149994 170.451508
2019-03-01 174.279999 175.149994 172.889999 174.970001 172.243118
2019-03-04 175.690002 177.75 173.970001 175.850006 173.109436
2019-03-05 175.940002 176 174.539993 175.529999 172.794403
2019-03-06 174.669998 175.490005 173.940002 174.520004 171.800171
2019-03-07 173.869995 174.440002 172.020004 172.5 169.811646
2019-03-08 170.320007 173.070007 169.5 172.910004 170.215256
2019-03-11 175.490005 179.119995 175.350006 178.899994 176.111877
2019-03-12 180 182.669998 179.369995 180.910004 178.090576
2019-03-13 182.25 183.300003 180.919998 181.710007 178.878098
2019-03-14 183.899994 184.100006 182.559998 183.729996 180.866608
2019-03-15 184.850006 187.330002 183.740005 186.119995 183.21936
2019-03-18 185.800003 188.389999 185.789993 188.020004 185.089767
2019-03-19 188.350006 188.990005 185.919998 186.529999 183.622986
2019-03-20 186.229996 189.490005 184.729996 188.160004 185.227585
2019-03-21 190.020004 196.330002 189.809998 195.089996 192.049561
2019-03-22 195.339996 197.690002 190.779999 191.050003 188.07254
2019-03-25 191.509995 191.979996 186.600006 188.740005 185.798523
2019-03-26 191.660004 192.880005 184.580002 186.789993 183.878922
2019-03-27 188.75 189.759995 186.550003 188.470001 185.532745
2019-03-28 188.949997 189.559998 187.529999 188.720001 185.778839
2019-03-29 189.830002 190.080002 188.539993 189.949997 186.989685
2019-04-01 191.639999 191.679993 188.380005 191.240005 188.259598
2019-04-02 191.089996 194.460007 191.050003 194.020004 190.996262
2019-04-03 193.25 196.5 193.149994 195.350006 192.305542
2019-04-04 194.789993 196.369995 193.139999 195.690002 192.640213
2019-04-05 196.449997 197.100006 195.929993 197 193.929794
2019-04-08 196.419998 200.229996 196.339996 200.100006 196.981491
2019-04-09 200.320007 202.850006 199.229996 199.5 196.390839
2019-04-10 198.679993 200.740005 198.179993 200.619995 197.493378
2019-04-11 200.850006 201 198.440002 198.949997 195.849411
2019-04-12 199.199997 200.139999 196.210007 198.869995 195.77066
2019-04-15 198.580002 199.850006 198.009995 199.229996 196.125046
2019-04-16 199.460007 201.369995 198.559998 199.25 196.144745
2019-04-17 199.539993 203.380005 198.610001 203.130005 199.964279
2019-04-18 203.119995 204.149994 202.520004 203.860001 200.682907
2019-04-22 202.830002 204.940002 202.339996 204.529999 201.342468
2019-04-23 204.429993 207.75 203.899994 207.479996 204.246475
2019-04-24 207.360001 208.479996 207.050003 207.160004 203.931473
2019-04-25 206.830002 207.759995 205.119995 205.279999 202.08078
2019-04-26 204.899994 205 202.119995 204.300003 201.116043
2019-04-29 204.399994 205.970001 203.860001 204.610001 201.421219
2019-04-30 203.059998 203.399994 199.110001 200.669998 197.542618
2019-05-01 209.880005 215.309998 209.229996 210.520004 207.23912
2019-05-02 209.839996 212.649994 208.130005 209.149994 205.890457
2019-05-03 210.889999 211.839996 210.229996 211.75 208.449951
2019-05-06 204.289993 208.839996 203.5 208.479996 205.230911
2019-05-07 205.880005 207.419998 200.830002 202.860001 199.698502
2019-05-08 201.899994 205.339996 201.75 202.899994 199.737854
2019-05-09 200.399994 201.679993 196.660004 200.720001 197.591827
2019-05-10 197.419998 198.850006 192.770004 197.179993 194.854507
2019-05-13 187.710007 189.479996 182.850006 185.720001 183.529678
2019-05-14 186.410004 189.699997 185.410004 188.660004 186.434998
2019-05-15 186.270004 191.75 186.020004 190.919998 188.668335
2019-05-16 189.910004 192.470001 188.839996 190.080002 187.838257
2019-05-17 186.929993 190.899994 186.759995 189 186.770996
2019-05-20 183.520004 184.350006 180.279999 183.089996 180.930695
2019-05-21 185.220001 188 184.699997 186.600006 184.399307
2019-05-22 184.660004 185.710007 182.550003 182.779999 180.624329
2019-05-23 179.800003 180.539993 177.809998 179.660004 177.541138
2019-05-24 180.199997 182.139999 178.619995 178.970001 176.859283
2019-05-28 178.919998 180.589996 177.910004 178.229996 176.128006
2019-05-29 176.419998 179.350006 176 177.380005 175.288025
2019-05-30 177.949997 179.229996 176.669998 178.300003 176.197189
2019-05-31 176.229996 177.990005 174.990005 175.070007 173.00528
2019-06-03 175.600006 177.919998 170.270004 173.300003 171.256134
2019-06-04 175.440002 179.830002 174.520004 179.639999 177.521378
2019-06-05 184.279999 184.990005 181.139999 182.539993 180.387146
2019-06-06 183.080002 185.470001 182.149994 185.220001 183.035568
2019-06-07 186.509995 191.919998 185.770004 190.149994 187.90741
2019-06-10 191.809998 195.369995 191.619995 192.580002 190.308762
2019-06-11 194.860001 196 193.600006 194.809998 192.512451
2019-06-12 193.949997 195.970001 193.389999 194.190002 191.89978
2019-06-13 194.699997 196.789993 193.600006 194.149994 191.860229
2019-06-14 191.550003 193.589996 190.300003 192.740005 190.466873
2019-06-17 192.899994 194.960007 192.169998 193.889999 191.603317
2019-06-18 196.050003 200.289993 195.210007 198.449997 196.109528
2019-06-19 199.679993 199.880005 197.309998 197.869995 195.536377
2019-06-20 200.369995 200.610001 198.029999 199.460007 197.10762
2019-06-21 198.800003 200.850006 198.149994 198.779999 196.435623
2019-06-24 198.539993 200.160004 198.169998 198.580002 196.237991
2019-06-25 198.429993 199.259995 195.289993 195.570007 193.263504
2019-06-26 197.770004 200.990005 197.350006 199.800003 197.443619
2019-06-27 200.289993 201.570007 199.570007 199.740005 197.384323
2019-06-28 198.679993 199.5 197.050003 197.919998 195.58577
2019-07-01 203.169998 204.490005 200.649994 201.550003 199.172989
2019-07-02 201.410004 203.130005 201.360001 202.729996 200.33905
2019-07-03 203.279999 204.440002 202.690002 204.410004 201.999237
2019-07-05 203.350006 205.080002 202.899994 204.229996 201.82135
2019-07-08 200.809998 201.399994 198.410004 200.020004 197.661011
2019-07-09 199.199997 201.509995 198.809998 201.240005 198.866638
2019-07-10 201.850006 203.729996 201.559998 203.229996 200.83316
2019-07-11 203.309998 204.389999 201.710007 201.75 199.370621
2019-07-12 202.449997 204 202.199997 203.300003 200.902344
2019-07-15 204.089996 205.869995 204 205.210007 202.78981
2019-07-16 204.589996 206.110001 203.5 204.5 202.088181
2019-07-17 204.050003 205.089996 203.270004 203.350006 200.951736
2019-07-18 204 205.880005 203.699997 205.660004 203.234497
2019-07-19 205.789993 206.5 202.360001 202.589996 200.200699
2019-07-22 203.649994 207.229996 203.610001 207.220001 204.776108
2019-07-23 208.460007 208.910004 207.289993 208.839996 206.376984
2019-07-24 207.669998 209.149994 207.169998 208.669998 206.209015
2019-07-25 208.889999 209.240005 206.729996 207.020004 204.578476
2019-07-26 207.479996 209.729996 207.139999 207.740005 205.289978
2019-07-29 208.460007 210.639999 208.440002 209.679993 207.207077
2019-07-30 208.759995 210.160004 207.309998 208.779999 206.317688
2019-07-31 216.419998 221.369995 211.300003 213.039993 210.527466
2019-08-01 213.899994 218.029999 206.740005 208.429993 205.971817
2019-08-02 205.529999 206.429993 201.630005 204.020004 201.613846
2019-08-05 197.990005 198.649994 192.580002 193.339996 191.059784
2019-08-06 196.309998 198.070007 194.039993 197 194.67662
2019-08-07 195.410004 199.559998 193.820007 199.039993 196.692566
2019-08-08 200.199997 203.529999 199.389999 203.429993 201.030792
2019-08-09 201.300003 202.759995 199.289993 200.990005 199.374222
2019-08-12 199.619995 202.050003 199.149994 200.479996 198.868317
2019-08-13 201.020004 212.139999 200.479996 208.970001 207.290085
2019-08-14 203.160004 206.440002 202.589996 202.75 201.120071
2019-08-15 203.460007 205.139999 199.669998 201.740005 200.118195
2019-08-16 204.279999 207.160004 203.839996 206.5 204.83992
2019-08-19 210.619995 212.729996 210.029999 210.350006 208.658981
2019-08-20 210.880005 213.350006 210.320007 210.360001 208.6689
2019-08-21 212.990005 213.649994 211.600006 212.639999 210.930573
2019-08-22 213.190002 214.440002 210.75 212.460007 210.752029
2019-08-23 209.429993 212.050003 201 202.639999 201.010971
2019-08-26 205.860001 207.190002 205.059998 206.490005 204.830002
2019-08-27 207.860001 208.550003 203.529999 204.160004 202.518738
2019-08-28 204.100006 205.720001 203.320007 205.529999 203.877731
2019-08-29 208.5 209.320007 206.660004 209.009995 207.329742
2019-08-30 210.160004 210.449997 207.199997 208.740005 207.06192
2019-09-03 206.429993 206.979996 204.220001 205.699997 204.046341
2019-09-04 208.389999 209.479996 207.320007 209.190002 207.508316
2019-09-05 212 213.970001 211.509995 213.279999 211.565414
2019-09-06 214.050003 214.419998 212.509995 213.259995 211.545578
2019-09-09 214.839996 216.440002 211.070007 214.169998 212.448273
2019-09-10 213.860001 216.779999 211.710007 216.699997 214.957916
2019-09-11 218.070007 223.710007 217.729996 223.589996 221.792542
2019-09-12 224.800003 226.419998 222.860001 223.089996 221.296555
2019-09-13 220 220.789993 217.020004 218.75 216.991455
2019-09-16 217.729996 220.130005 217.559998 219.899994 218.132202
2019-09-17 219.960007 220.820007 219.119995 220.699997 218.925781
2019-09-18 221.059998 222.850006 219.440002 222.770004 220.979141
2019-09-19 222.009995 223.759995 220.369995 220.960007 219.183701
2019-09-20 221.380005 222.559998 217.470001 217.729996 215.97963
2019-09-23 218.949997 219.839996 217.649994 218.720001 216.961685
2019-09-24 221.029999 222.490005 217.190002 217.679993 215.930038
2019-09-25 218.550003 221.5 217.139999 221.029999 219.253113
2019-09-26 220 220.940002 218.830002 219.889999 218.122284
2019-09-27 220.539993 220.960007 217.279999 218.820007 217.060898
2019-09-30 220.899994 224.580002 220.789993 223.970001 222.169479
2019-10-01 225.070007 228.220001 224.199997 224.589996 222.7845
2019-10-02 223.059998 223.580002 217.929993 218.960007 217.199768
2019-10-03 218.429993 220.960007 215.130005 220.820007 219.0448
2019-10-04 225.639999 227.490005 223.889999 227.009995 225.185043
2019-10-07 226.270004 229.929993 225.839996 227.059998 225.234634
2019-10-08 225.820007 228.059998 224.330002 224.399994 222.596024
2019-10-09 227.029999 227.789993 225.639999 227.029999 225.204895
2019-10-10 227.929993 230.440002 227.300003 230.089996 228.24028
2019-10-11 232.949997 237.639999 232.309998 236.210007 234.311081
2019-10-14 234.899994 238.130005 234.669998 235.869995 233.973816
2019-10-15 236.389999 237.649994 234.880005 235.320007 233.428253
2019-10-16 233.369995 235.240005 233.199997 234.369995 232.48587
2019-10-17 235.089996 236.149994 233.520004 235.279999 233.388565
2019-10-18 234.589996 237.580002 234.289993 236.410004 234.509491
2019-10-21 237.520004 240.990005 237.320007 240.509995 238.576508
2019-10-22 241.160004 242.199997 239.619995 239.960007 238.030945
2019-10-23 242.100006 243.240005 241.220001 243.179993 241.225052
2019-10-24 244.509995 244.800003 241.809998 243.580002 241.621826
2019-10-25 243.160004 246.729996 242.880005 246.580002 244.597717
2019-10-28 247.419998 249.25 246.720001 249.050003 247.047867
2019-10-29 248.970001 249.75 242.570007 243.289993 241.334152
2019-10-30 244.759995 245.300003 241.210007 243.259995 241.304398
2019-10-31 247.240005 249.169998 237.259995 248.759995 246.760193
2019-11-01 249.539993 255.929993 249.160004 255.820007 253.763443
2019-11-04 257.329987 257.850006 255.380005 257.5 255.429932
2019-11-05 257.049988 258.190002 256.320007 257.130005 255.062927
2019-11-06 256.769989 257.48999 255.369995 257.23999 255.172012
2019-11-07 258.73999 260.350006 258.109985 259.429993 258.117004
2019-11-08 258.690002 260.440002 256.850006 260.140015 258.823456
2019-11-11 258.299988 262.470001 258.279999 262.200012 260.873016
2019-11-12 261.549988 262.790009 260.920013 261.959991 260.634216
2019-11-13 261.130005 264.779999 261.070007 264.470001 263.131531
2019-11-14 263.75 264.880005 262.100006 262.640015 261.310791
2019-11-15 263.679993 265.779999 263.01001 265.76001 264.415009
2019-11-18 265.799988 267.429993 264.230011 267.100006 265.74823
2019-11-19 267.899994 268 265.390015 266.290009 264.942322
2019-11-20 265.540009 266.079987 260.399994 263.190002 261.858032
2019-11-21 263.690002 264.01001 261.179993 262.01001 260.68399
2019-11-22 262.589996 263.179993 260.839996 261.779999 260.455139
2019-11-25 262.709991 266.440002 262.519989 266.369995 265.021912
2019-11-26 266.940002 267.160004 262.5 264.290009 262.952423
2019-11-27 265.579987 267.980011 265.309998 267.839996 266.484467
2019-11-29 266.600006 268 265.899994 267.25 265.897461
2019-12-02 267.269989 268.25 263.450012 264.160004 262.82309
2019-12-03 258.309998 259.529999 256.290009 259.450012 258.136963
2019-12-04 261.070007 263.309998 260.679993 261.73999 260.415344
2019-12-05 263.790009 265.890015 262.730011 265.579987 264.235901
2019-12-06 267.480011 271 267.299988 270.709991 269.339935
2019-12-09 270 270.799988 264.910004 266.920013 265.569122
2019-12-10 268.600006 270.070007 265.859985 268.480011 267.121246
2019-12-11 268.809998 271.100006 268.5 270.769989 269.399658
2019-12-12 267.779999 272.559998 267.320007 271.459991 270.086151
2019-12-13 271.459991 275.299988 270.929993 275.149994 273.757477
2019-12-16 277 280.790009 276.980011 279.859985 278.443604
2019-12-17 279.570007 281.769989 278.799988 280.410004 278.990875
2019-12-18 279.799988 281.899994 279.119995 279.73999 278.324249
2019-12-19 279.5 281.179993 278.950012 280.019989 278.602814
2019-12-20 282.230011 282.649994 278.559998 279.440002 278.025757
2019-12-23 280.529999 284.25 280.369995 284 282.562683
2019-12-24 284.690002 284.890015 282.920013 284.269989 282.831299
2019-12-26 284.820007 289.980011 284.700012 289.910004 288.44278
2019-12-27 291.119995 293.970001 288.119995 289.799988 288.333313
2019-12-30 289.459991 292.690002 285.220001 291.519989 290.044617
Volume
58671200
98116900
-2.20%
103152700
0.55%
79302300
-0.72%
64632400
0.63%
69787200
-1.28%
76244000
-0.67%
94623200
0.52%
83140400
1.99%
97909700
2.01%
57319500
-0.56%
106684900
-2.45%
82131700
1.55%
94996300
0.44%
100809800
0.85%
107338700
-1.82%
138719700
0.81%
266380800
-7.99%
125702500
-1.14%
169625400
-0.19%
116199300
0.16%
100366000
0.19%
94170300
1.45%
82086200
0.75%
64441300
0.58%
92570100
1.40%
86389800
1.79%
70564200
1.32%
77025200
-0.01%
76849500
1.59%
68231100
-0.08%
65062900
0.37%
78442000
-1.58%
76464500
-1.16%
69696200
-1.11%
72227400
0.44%
57988000
-1.04%
69054300
-0.90%
75470500
1.99%
92992200
-0.27%
 59695300
0.29%
64785000
0.66%
50015700
0.21%
46372200
-0.30%
55182400
-0.06%
44646000
0.09%
69806100
0.97%
49831600
0.10%
64435700
-1.11%
59299800
-1.12%
49886200
0.39%
52411800
0.88%
56189000
-0.03%
52099600
-0.48%
93511600
0.79%
88925200
1.19%
70573300
1.08%
74942000
-0.96%
55507900
-0.43%
50141000
-0.11%
42167300
-0.02%
50190000
0.91%
45105200
0.17%
40586000
-0.69%
68812800
-1.29%
72462600
-1.57%
60972100
-0.01%
51542400
1.31%
59913000
-1.29%
67929400
-0.74%
51418500
0.40%
66622500
-0.71%
53691400
0.20%
71083600
1.14%
45637200
1.19%
50640800
0.10%
98735000
-1.31%
189977900
8.20%
97568800
0.73%
167371400
3.87%
84344400
-0.30%
114160200
-0.38%
61012000
0.24%
47878600
0.19%
71766800
1.41%
93641100
-1.09%
70716100
-0.35%
57574300
-0.18%
72899400
-0.42%
53302200
1.25%
39934300
0.16%
41601000
0.02%
57711500
-0.85%
69064100
1.48%
79438800
1.18%
58709000
0.02%
49214900
0.26%
50190000
0.16%
58052400
1.13%
87216500
1.87%
78870400
-0.26%
94118500
1.82%
141005200
-0.37%
92337700
-0.69%
73177300
1.41%
83870500
1.14%
75951400
0.39%
87484600
-0.27%
75415000
1.60%
62777000
0.59%
45681000
-0.41%
54749000
-1.67%
54525000
-1.09%
35561000
1.01%
29726000
-0.13%
33514000
0.11%
35528000
-0.35%
100898000
-1.03%
43694000
-0.09%
39036000
-0.61%
36869000
0.09%
32629000
0.60%
64029000
1.19%
49482300
1.03%
38223000
0.63%
28465000
-0.04%
22891800
0.59%
56468000
2.06%
65222000
-0.65%
36436000
0.04%
39686000
-0.37%
34018000
0.19%
42810000
1.29%
45477900
-1.17%
53396300
-0.57%
57298000
-1.78%
49988000
1.44%
39079000
-0.52%
55197000
0.83%
92918000
2.61%
45729000
-0.16%
43469000
0.66%
55318000
1.38%
43143000
-0.65%
33010000
-0.23%
56843000
-2.60%
48511000
0.55%
39958000
-0.56%
55933000
-0.49%
38558000
-0.17%
46711000
-0.01%
41865000
0.28%
36585000
1.32%
33795000
-0.02%
31916000
1.32%
28116000
0.27%
48951000
0.49%
47572000
1.20%
69399000
1.38%
52699000
0.04%
33478000
0.01%
44184000
0.74%
40270000
0.22%
 33152000
-0.64%
52369000
1.23%
68460000
0.12%
44595000
0.24%
53564000
0.78%
125421000
-4.22%
85718000
-0.83%
58457000
0.87%
46356700
-0.62%
189846300
-0.38%
100869600
3.07%
62353100
0.43%
62626100
0.23%
61316500
-0.03%
66908100
-0.76%
60926500
0.71%
37299400
0.21%
70902400
-0.82%
52788400
0.10%
63402200
1.56%
60171800
-0.87%
100092000
-3.81%
62370500
2.94%
49766300
-0.64%
55264100
0.64%
51491300
-1.56%
47757800
0.73%
43469600
-0.28%
37051200
0.00%
42094200
-0.87%
57404700
2.08%
77376500
0.22%
66331600
-0.29%
53583400
-0.91%
63688600
-1.06%
100933600
-1.23%
72154500
-1.31%
68179700
1.46%
77517300
2.14%
94623900
2.72%
68263100
0.51%
71074700
1.79%
47053900
0.37%
34187700
-0.10%
48060900
1.55%
52687900
0.56%
40654800
-0.34%
44639300
0.95%
52282600
1.30%
41574400
-0.73%
37435900
0.24%
34968500
0.29%
33691500
0.29%
27195500
-0.17%
27442300
0.80%
46942400
1.41%
59522900
1.41%
44063600
1.21%
46746700
-0.17%
44224000
1.30%
41869200
-0.69%
43395500
1.43%
57179300
0.14%
47450800
1.85%
68840400
-0.87%
40768300
1.19%
24814400
-0.06%
83814000
-3.25%
59348900
-0.38%
43063400
1.13%
42044500
-0.38%
38318900
-0.42%
57664900
-2.26%
60208000
1.53%
44565300
-1.90%
41401700
-0.29%
56028100
-1.69%
67218100
-1.37%
60790700
-1.37%
53411800
2.49%
59006200
2.96%
88429800
-0.77%
 45167500
1.04%
26028400
-0.35%
14479600
-0.47%
33721000
1.77%
27598900
-0.07%
29881500
-1.22%
41403400
-1.90%
53204600
-0.95%
64285500
-2.82%
65797100
0.01%
40105900
1.40%
59364500
3.84%
53699500
0.11%
49650800
-2.46%
67091900
0.89%
48956600
-0.38%
60014000
-2.71%
78513300
-0.78%
49899900
2.58%
48575900
0.76%
53796400
2.60%
46464800
0.52%
55615000
0.11%
95568700
-3.50%
146477100
5.65%
84436400
3.11%
83745500
-1.46%
62739100
1.25%
51915700
0.02%
70149700
0.77%
42246200
0.71%
43706600
-0.84%
38889800
0.66%
62008500
1.92%
73561800
2.34%
74474500
1.27%
54272200
0.49%
63152400
0.59%
44891700
0.70%
37362400
-0.21%
48948400
0.82%
70974100
2.70%
69228100
-0.62%
74711700
-2.56%
91287500
1.27%
62014800
-1.50%
48096700
0.49%
37816300
0.21%
31666300
-0.63%
56517100
-1.66%
72842100
0.15%
88528500
0.43%
68856600
-2.07%
68939000
-1.82%
48362700
1.81%
51827300
-0.69%
35874300
1.10%
51023100
1.67%
65270900
1.13%
45809500
-0.76%
68695100
-1.25%
37709700
1.04%
32842300
-0.41%
51655200
-2.61%
47572900
0.70%
39546200
-0.80%
47099700
2.53%
42090600
-1.54%
40621400
-0.14%
32220100
0.86%
37194000
1.62%
35012300
-1.05%
37329200
-0.33%
32484000
0.76%
40188000
0.43%
36365100
-0.20%
25524600
-0.43%
28970400
0.38%
28369000
-0.48%
51957000
-1.13%
47054300
2.28%
32435100
-0.54%
 37654500
1.35%
45770900
0.82%
44525900
0.47%
96954200
1.82%
118924000
-1.58%
63386100
-1.47%
83195400
-2.71%
58512600
3.04%
50988300
-0.19%
49271400
-2.25%
72141000
-0.63%
43940900
0.62%
55550400
1.88%
42035800
-1.02%
48160000
-0.36%
34694200
0.11%
45203500
2.33%
38208000
-0.14%
50882900
1.10%
44633200
-0.09%
36454900
-0.01%
39730400
1.02%
45596000
0.88%
70697600
-2.20%
45833200
1.87%
30733300
-0.20%
50884500
-1.14%
32112800
0.20%
33667600
-0.44%
30983500
0.12%
38450100
-0.58%
35626800
-0.55%
52674800
-0.66%
56075400
-0.30%
39087300
1.15%
35390900
-0.23%
36886200
-1.10%
43988900
-0.20%
31494100
0.54%
32918100
-0.24%
35407200
0.46%
 54716900
-1.00%
34039300
0.80%
30268900
-0.45%
55280900
0.85%
31938100
-0.48%
44066800
-0.59%
49161400
-1.75%
44370700
0.72%
30238800
0.93%
27211000
-0.13%
28060400
-0.35%
46946800
-0.25%
60761600
-2.48%
78595000
-2.04%
61354500
2.67%
41440500
1.93%
31768100
-0.04%
33649200
0.96%
36222400
1.33%
46164700
0.86%
58900200
1.89%
76756400
-1.00%
115450600
-4.23%
50999500
-0.05%
42162300
-0.53%
44455500
-1.39%
33618100
0.50%
37011700
-0.32%
33628300
-0.50%
42885000
-0.87%
69976000
-2.36%
124138600
-3.21%
99312600
0.66%
52903000
0.22%
38670400
0.34%
54951600
3.64%
97082800
-5.20%
101217500
1.54%
48535800
-0.08%
42929500
0.70%
40884700
1.03%
 34560700
-0.56%
48286500
-1.28%
68501600
-2.05%
128275500
-6.12%
162206300
-2.50%
103601600
0.60%
96774600
5.74%
84616100
2.94%
53164400
0.33%
56229300
-0.47%
76845900
-4.47%
61888800
4.29%
53233900
-1.75%
49996300
-1.00%
54843600
2.78%
85010800
-1.92%
62892800
2.20%
49915500
1.46%
58363400
0.96%
43341200
0.84%
37173500
0.11%
64112600
-2.14%
74285300
-0.41%
50222000
1.55%
50346200
-1.57%
35756700
0.81%
50219500
0.59%
56151900
-0.25%
52109000
-1.98%
73365400
-3.01%
66473000
1.14%
63929100
-0.65%
58019800
0.73%
52064700
0.36%
48196800
0.48%
46765600
-0.48%
61979600
-1.16%
52766100
2.39%
30467200
-0.46%
33049300
0.17%
44462400
-1.41%
37673500
1.50%
39232600
-0.73%
29759200
0.62%
48967800
1.83%
41795200
-0.01%
41654100
1.53%
59366900
3.10%
66333800
-3.19%
69884400
-0.63%
85551400
4.12%
51227300
1.06%
49365300
-0.85%
32203300
1.41%
45519000
1.15%
44886100
-0.47%
39552700
-0.46%
33042300
0.12%
33871400
-0.40%
59127900
-3.15%
45218000
-0.57%
32525600
-0.34%
45812400
-2.92%
38106700
1.64%
27616900
-0.43%
46674700
3.17%
43295800
1.27%
34287100
0.44%
32482500
-1.30%
42803200
0.96%
21388300
-0.72%
13046400
-0.19%
39180300
0.42%
34852400
-0.81%
33386600
-0.90%
41569500
-0.93%
57777000
3.32%
32084200
-0.63%
34309500
-0.04%
46361400
-2.21%
29212700
0.48%
46886200
-2.57%
 64318700
-0.62%
53323100
-1.77%
56238500
0.77%
44772800
-2.12%
96453300
-2.71%
47590600
1.23%
32789400
-0.09%
32657400
1.29%
13570400
-0.53%
26704200
-1.12%
30931200
1.80%
25213800
-1.31%
40912300
-1.92%
67649400
0.09%
55791000
-2.51%
68457400
-1.96%
81094400
-4.22%
70798000
0.53%
49739400
1.62%
49154200
1.45%
62439600
-2.57%
63170100
2.19%
79833900
-2.40%
53087700
-0.48%
72334400
0.13%
52161500
-0.51%
65800500
5.32%
51794500
-1.95%
75077000
0.55%
133369700
-6.57%
55678800
0.72%
64416500
3.45%
40943500
-0.93%
37357200
-2.02%
45964300
1.98%
46471700
0.80%
46418100
-2.67%
54021400
1.05%
44331200
-0.02%
42343600
-0.76%
50074700
-0.60%
40351400
0.31%
49057900
2.82%
44863200
1.53%
39021000
-1.90%
35374200
-0.23%
34280800
0.87%
31942600
-2.26%
36255700
1.49%
27582700
0.69%
28991100
0.16%
35216300
-0.23%
50407100
3.97%
33169600
0.22%
36955700
0.74%
46055100
1.49%
35828900
-1.11%
31561900
-0.82%
27201700
0.09%
33513600
0.05%
27408200
1.08%
25076100
0.25%
40067700
2.01%
38303500
1.33%
34420700
-0.16%
44205200
0.11%
35502700
-0.01%
32444400
0.76%
25703500
-0.55%
26133000
-0.43%
19411400
-0.45%
31190100
2.37%
45601100
1.75%
25888400
-0.52%
25874000
0.92%
37356200
1.03%
26578700
-1.18%
26404100
1.05%
31801900
-2.18%
23581700
0.11%
29407500
0.33%
27232300
1.30%
 33257300
1.45%
25473900
0.05%
46939000
-2.01%
60821500
-2.16%
32384900
-0.53%
30611000
0.21%
31552500
-1.08%
33683100
-0.27%
28031600
-0.57%
56016200
-0.69%
114602100
-6.26%
82242700
-3.06%
68531500
-1.15%
48160100
-0.11%
56831300
1.64%
41025500
-1.04%
35890500
-0.41%
43699900
-0.56%
32936400
0.08%
33686800
0.68%
28719100
-0.97%
76314700
-2.35%
44392800
0.20%
61259800
3.71%
46916900
-0.42%
42062400
1.14%
30442100
-0.38%
32026000
1.08%
38018600
1.27%
35140200
1.52%
38168800
1.76%
56331200
0.79%
36341200
-0.06%
42307200
-0.49%
29173300
-1.40%
40191600
-0.75%
28504900
0.20%
23292500
0.73%
22409500
0.41%
20848100
-0.09%
26601400
0.72%
31712900
-0.82%
38020500
-1.51%
31931900
0.12%
29445200
-0.33%
31326800
0.42%
61008200
-2.28%
34411900
-0.24%
35546400
0.85%
29219100
-0.38%
32240200
0.58%
75311400
-2.81%
45489600
-1.46%
40444900
1.68%
36531000
0.87%
35836400
1.27%
26026500
0.30%
27705200
-0.94%
30949100
0.57%
25139600
0.43%
28912100
0.77%
23794900
0.31%
24167500
0.45%
25892200
-0.56%
38919000
1.98%
30137000
-0.01%
36493900
1.06%
23779900
0.04%
26276000
0.09%
32702000
-0.53%
28313700
-0.77%
40382900
-1.34%
56239800
-0.69%
92344800
6.50%
39869800
1.35%
27733700
-0.12%
38167900
1.77%
33816600
-1.48%
30202600
1.25%
27408700
0.62%
40553400
1.52%
28037200
0.83%
 26315200
0.41%
24008500
-0.74%
27484500
-0.06%
18660400
0.23%
25868200
1.20%
33794400
-0.09%
25356000
-0.15%
21984700
-0.13%
25368100
0.26%
25820200
-0.78%
21257700
0.31%
23675100
-0.75%
25086200
-0.43%
27766300
-0.59%
24970300
-0.11%
24863900
-0.77%
29662400
0.09%
26701500
0.59%
26802500
0.94%
26880400
-0.03%
42364300
0.61%
53002000
-2.62%
46557000
-2.26%
45292800
2.24%
62176200
2.38%
110888700
3.54%
89983600
3.40%
79886900
-0.56%
47023000
-1.17%
34514300
-0.01%
36003200
-0.02%
31074000
0.94%
52481200
-1.67%
29869400
0.15%
24607400
0.19%
29641100
0.76%
35887000
-1.55%
36379100
0.78%
21701800
-0.47%
29736800
0.43%
21453100
0.04%
28779300
0.74%
24358400
0.15%
36236000
1.74%
64041000
0.22%
37586800
0.89%
35192400
-0.31%
35652200
0.56%
23624900
-0.07%
24553500
-0.07%
20034600
-0.30%
24125800
-0.05%
23192700
-0.39%
23538700
0.90%
48129000
0.51%
66134200
-2.25%
34562000
-0.96%
37861700
-0.66%
26419400
-0.16%
43825800
-1.81%
28331700
0.09%
26932600
-1.07%
30837000
-0.90%
32560000
1.44%
24254200
0.59%
59176400
-0.16%
57134500
-2.79%
34143900
0.59%
51175500
-2.51%
32264500
1.32%
58840500
2.69%
27632000
-0.04%
28428900
0.10%
29264600
1.52%
25965500
0.06%
27426400
-0.51%
11475900
0.50%
27194000
-0.20%
28528800
-0.10%
36162300
-0.84%
37086900
-0.93%
26528000
0.37%
 34324500
-0.72%
26195500
0.77%
29998700
0.98%
27068300
0.98%
34402600
1.63%
26374400
-0.57%
43733800
1.67%
34031800
0.00%
46524500
0.55%
44351100
0.13%
27779400
0.58%
21425000
0.27%
23783200
0.09%
26085900
-0.66%
14249500
0.20%
18296900
0.64%
20905900
-0.43%
15039500
-0.03%
30586300
-0.78%
28781900
0.28%
21118100
-0.11%
22193600
0.51%
31751900
1.11%
33561900
0.92%
24462100
0.10%
27588600
0.54%
27086200
-0.42%
26111900
-0.18%
34439800
0.81%
23713000
-0.01%
25597300
-0.17%
32597900
0.18%
22050200
0.07%
23211000
-0.09%
32377600
1.59%
26337600
0.05%
20562900
0.01%
30377500
-0.26%
49201000
-0.23%
111985000
6.10%
33710400
-0.17%
24507300
0.43%
26845900
0.94%
38183800
0.95%
23004100
0.39%
28349900
0.72%
20065500
-0.23%
23035400
0.89%
33226200
1.30%
35623100
0.36%
22584600
-0.12%
22198200
0.27%
24507200
0.72%
20836900
0.30%
20788200
-0.42%
21776600
0.10%
20257400
0.20%
23482900
0.04%
36414600
2.04%
26211000
-0.59%
21108100
0.59%
21750000
-0.31%
17446300
0.13%
18707200
-0.37%
22155900
-0.23%
19612800
0.33%
17421700
0.04%
15309100
-0.15%
25691800
1.06%
19232000
0.16%
43885000
-0.50%
21542000
1.05%
39529900
-1.15%
25860200
1.13%
20346300
-0.35%
22395600
-0.20%
23575100
0.17%
33374800
2.07%
29190000
0.22%
21207300
-0.13%
19661700
-0.19%
19985700
0.03%
19891400
0.74%
27717900
-0.52%
21149000
-0.25%
16672200
-0.22%
18933400
-0.12%
30379400
-1.08%
20350000
0.12%
17822900
-0.53%
16582100
0.55%
14697500
-0.44%
17328400
-0.37%
23319600
1.25%
17320900
-0.12%
17134300
0.96%
18871500
0.62%
20041200
-0.59%
14246300
0.08%
20860400
-0.10%
33602900
2.04%
45352200
0.63%
45697000
-0.31%
23371900
-0.36%
27327700
1.66%
48752400
2.72%
39130400
0.64%
25805700
-0.47%
27255100
0.86%
32527000
1.40%
26009700
-0.26%
20048500
-0.15%
50767700
-3.36%
33568200
1.52%
26960800
0.34%
22966400
0.61%
19918900
-0.12%
19178000
-0.30%
19235600
0.35%
21927600
-0.17%
20126900
0.04%
24451200
-0.59%
16404100
0.27%
27770700
1.48%
25331700
-0.98%
26624900
0.34%
21069600
0.60%
21250800
-0.24%
64882700
-3.88%
72307300
-2.39%
34165400
0.80%
31531200
-0.98%
32165400
-0.60%
50361100
-1.40%
32541400
2.86%
24900100
-0.91%
21265800
0.59%
19106300
-0.16%
35439400
0.45%
25692400
-0.31%
24761900
-1.43%
22082400
1.46%
31499400
-1.47%
23024100
0.24%
14277800
-0.36%
21569600
0.41%
24128800
-0.94%
19201700
1.02%
21090600
0.61%
19781800
0.32%
24884500
0.14%
25199400
1.39%
20132100
0.86%
23793500
0.35%
17868800
0.35%
20923000
0.63%
17243700
-0.45%
26252600
-0.05%
21493200
1.21%
18853900
0.43%
15781000
0.47%
32476300
-1.89%
17213700
-0.70%
19845900
-0.52%
35368600
0.89%
69936800
4.73%
27097300
-1.00%
20559900
0.53%
21870300
1.55%
36205900
0.80%
26131500
0.61%
40804300
-3.19%
26257100
1.39%
22122700
1.50%
29465500
1.09%
27671600
-0.40%
27940600
-1.92%
27428100
-0.23%
26368500
-0.18%
21604600
1.63%
19399100
0.13%
19818900
-0.44%
25480100
0.37%
25966000
1.01%
29516900
0.89%
27269600
0.27%
26785100
0.40%
16591100
0.03%
29468500
-1.20%
21651700
-0.10%
21928500
-0.40%
28611500
-1.63%
31580800
1.81%
71714000
-0.40%
44907400
-0.75%
23760700
-0.86%
49114600
1.01%
28269400
-0.76%
20810600
0.04%
52951400
-1.68%
37511700
-1.72%
46645400
-0.98%
44387300
-0.88%
36660000
1.72%
25504200
0.71%
22005500
-0.62%
26299800
0.55%
18698800
-0.20%
16230300
0.44%
20163800
-0.65%
21283800
1.24%
17407600
-0.06%
16262900
0.35%
15617000
0.04%
16905600
0.42%
16125100
-0.35%
16394200
0.63%
24121500
1.84%
18997300
0.37%
16374200
-0.44%
42584200
-2.37%
23974100
0.17%
21984300
-0.05%
17757200
0.60%
21207100
-0.44%
17000500
0.64%
44454200
3.58%
44700800
2.25%
36046800
1.39%
33637800
-1.27%
41393400
0.73%
59398600
2.61%
35026300
1.01%
24361500
0.32%
24409500
0.82%
29482600
-0.20%
25145500
-0.33%
16982100
-0.40%
24782500
-1.51%
29158100
-1.32%
23637500
1.19%
21899500
-0.56%
16262400
-0.10%
25131300
1.86%
25588900
1.05%
14026700
0.01%
20716800
-0.50%
26428800
-0.59%
41666400
-2.07%
41527200
1.40%
39759300
-0.47%
32542400
-0.73%
27350200
-0.09%
28560000
-0.37%
25673300
0.18%
23355200
0.03%
35273800
1.95%
19409200
-0.56%
23818400
0.33%
20476500
-0.03%
40169300
1.02%
29421100
1.41%
27436400
-1.07%
23475600
-0.11%
20949900
0.38%
16349400
0.00%
33185500
-2.54%
21498200
0.02%
16480200
0.28%
25999900
-1.08%
25555900
1.79%
29517900
-0.02%
22434600
0.46%
23660000
1.14%
20567800
-0.37%
21584000
-0.01%
23959900
-0.02%
18667700
0.57%
25418100
1.03%
29565900
-0.51%
34386800
1.65%
31193400
0.09%
32425100
-0.45%
27108600
-0.82%
32689100
0.02%
51105100
-1.59%
41529000
-1.79%
39143000
0.23%
50640400
-2.07%
46048200
-0.59%
32478900
0.28%
47230800
0.21%
86593800
-4.34%
72738500
-2.50%
68243800
4.18%
51608600
-2.14%
54390500
-2.75%
70672600
1.22%
60819500
4.03%
32549200
1.00%
40644900
1.84%
51147200
3.36%
40176100
-0.32%
33930500
-0.34%
37471600
-0.45%
30991900
0.84%
33812400
1.74%
38162200
1.98%
38928100
-0.32%
37782100
-0.15%
48802000
-1.75%
38454000
0.69%
28401400
0.35%
23788500
-0.08%
31703500
-0.93%
23774100
1.09%
32185200
1.72%
32207100
0.97%
31693500
-0.96%
29368400
-0.85%
22743800
0.12%
39404700
-0.35%
33446800
-1.53%
19649400
-0.03%
37054900
-2.27%
41490800
-1.41%
41028800
-2.32%
37541200
4.75%
40922600
-2.56%
41668500
-1.10%
38398500
0.78%
37586800
-0.66%
30278000
1.03%
34605500
1.91%
26933200
0.69%
35005300
-2.56%
29017700
0.99%
28408600
1.88%
22431600
-0.47%
22889300
0.99%
25124300
0.34%
21578400
0.62%
26605400
1.38%
20754500
-0.22%
34808800
-2.83%
65491100
-4.10%
36515500
-0.29%
33692000
-1.39%
28382100
0.44%
27963000
0.35%
35655800
-1.16%
42427400
1.81%
53569400
2.32%
66539400
4.42%
34068200
0.18%
56201300
3.92%
42451400
0.72%
28402800
0.48%
23211200
0.70%
27989300
1.43%
26212200
-0.38%
20778800
-0.23%
23695200
-0.91%
19183100
0.93%
17294000
-0.63%
18297700
-0.36%
18400800
0.71%
15240700
-0.25%
20058400
0.64%
23234000
-0.11%
17461000
0.23%
22514100
-0.36%
18690500
-0.21%
27482800
-0.34%
23442500
1.80%
26266200
0.84%
21566000
0.77%
20933600
0.35%
21347200
-0.27%
26656800
-0.91%
18308500
-0.25%
16911100
0.55%
21638400
-0.82%
21610100
0.05%
61719200
-1.03%
18484900
-0.05%
33578500
-1.62%
20628700
0.44%
25711900
-0.56%
27200400
-0.29%
31663100
-1.49%
24569200
1.24%
25285300
-0.15%
17365200
0.73%
22737700
-0.21%
17731300
1.12%
13954800
-1.74%
16604200
0.80%
17485200
1.39%
19756600
1.39%
15939100
-0.12%
18831500
-1.30%
18041100
1.68%
12513900
0.16%
15043100
-0.22%
15534500
0.28%
16393400
-0.55%
20286800
0.78%
20676200
-0.23%
15989400
0.09%
18697900
0.73%
16709900
0.94%
19076000
-0.31%
24024000
-1.66%
21029500
-0.56%
39373000
0.20%
67935700
5.89%
62404000
2.92%
33447400
0.29%
25425400
0.52%
25587400
-0.94%
22525500
0.07%
23492600
0.79%
24611200
-0.30%
25890900
0.65%
20748000
0.42%
28807600
0.23%
28500400
1.47%
35427000
2.00%
30287700
-0.97%
26159800
-0.19%
19018100
0.00%
18883200
0.20%
18476400
0.31%
20525100
0.82%
22776800
0.81%
27254800
1.49%
48793800
0.92%
43340100
1.16%
27390100
0.32%
33333000
-0.65%
34290000
-1.66%
37619800
-0.81%
39516500
-1.34%
35749000
2.53%
49278700
-1.24%
41706400
2.42%
31999300
-1.14%
37195100
-2.66%
31571700
0.17%
27123800
0.06%
26608800
0.76%
96246700
-1.08%
27693400
1.44%
24554400
0.63%
23984700
-0.80%
30181200
2.06%
22929400
0.35%
23600800
0.67%
24788200
0.89%
28654800
1.22%
32042000
-1.76%
33580500
-1.62%
29663900
-0.23%
26891000
1.39%
41990600
-4.63%
53124400
-0.88%
40337900
3.57%
30791000
-2.14%
29184000
2.20%
22885400
-0.43%
32581300
-2.34%
33078700
1.52%
28792100
0.61%
38767800
0.94%
40925500
-3.43%
29855800
2.19%
47258400
-1.59%
45935500
-1.88%
36660000
0.50%
38358900
2.61%
58323200
1.54%
91328700
-6.63%
66163700
-2.84%
31882900
1.08%
33424400
3.03%
25362600
-0.35%
34365800
-1.93%
51135500
-5.04%
46882900
-1.00%
60801000
-2.82%
46478800
2.47%
36928300
1.11%
41925300
-3.96%
67825200
-4.78%
31124200
-0.11%
23624000
-2.54%
44998500
1.35%
41387400
-0.22%
46062500
3.85%
41770000
-0.77%
39531500
-0.54%
40802500
3.49%
41344300
-4.40%
43098400
-1.11%
42281600
-3.57%
62026000
0.66%
47281700
-0.57%
35627700
0.28%
31898600
1.09%
40703700
-3.20%
44287900
-0.93%
33841500
1.30%
49047300
-3.12%
64773000
-2.52%
95744600
-3.89%
37169200
-2.59%
58582500
7.04%
53117100
-0.65%
42291400
0.05%
35003500
0.97%
37039700
0.11%
91312200
-9.96%
58607100
4.27%
54777800
-0.22%
41025300
1.91%
45099100
1.70%
35780700
0.32%
27023200
-0.98%
32439200
-1.50%
28710900
2.05%
30569700
1.22%
29821200
0.59%
33751000
0.62%
30394000
-2.24%
23130600
0.40%
25441500
-0.79%
33535500
3.31%
26192100
-0.93%
41587200
-1.04%
61109800
6.83%
40739600
0.72%
32668100
0.05%
31495500
2.84%
36101600
1.71%
28239600
0.03%
31741700
-1.89%
23820000
0.12%
20993400
-0.58%
22283500
0.86%
22490200
-0.42%
21835700
0.36%
24626800
-0.22%
18972800
0.30%
26114400
0.64%
17249700
-0.56%
18913200
1.12%
21873400
0.73%
17070200
0.06%
27835400
0.31%
28215400
-0.98%
25886200
1.05%
27436200
0.50%
19737400
-0.18%
20810400
-0.58%
24796400
-1.16%
23999400
0.24%
32011000
3.46%
32467600
1.12%
31032500
0.44%
23579500
1.11%
39042900
1.30%
26219800
1.02%
31646400
-0.79%
31035200
0.87%
51034200
3.68%
42407700
-2.07%
43845300
-1.21%
49800500
-1.03%
29848400
0.90%
20780400
0.13%
23564000
0.65%
27862000
0.68%
22765700
1.45%
23271800
0.69%
19114300
0.17%
18526600
0.67%
25881700
1.57%
35768200
-0.30%
21695300
0.56%
20900800
-0.83%
27760700
-0.04%
17536600
0.18%
25696400
0.01%
28906800
1.95%
24195800
0.36%
19439500
0.33%
23323000
1.44%
17540600
-0.15%
18543200
-0.91%
18649100
-0.48%
22204700
0.15%
46534900
-1.93%
64827300
4.91%
31996300
-0.65%
20892400
1.24%
32443100
-1.54%
38763700
-2.70%
26339500
0.02%
34908600
-1.07%
41208700
-1.39%
57430600
-5.81%
36529700
1.58%
26544700
1.20%
33031400
-0.44%
32879100
-0.57%
38612300
-3.13%
28364800
1.92%
29748600
-2.05%
36529700
-1.71%
23714700
-0.38%
27948200
-0.41%
28481200
-0.48%
21218400
0.52%
27043600
-1.81%
40396100
-1.01%
30968000
3.66%
29773400
1.61%
22526300
1.47%
30684400
2.66%
26220900
1.28%
26932900
1.16%
18221800
-0.32%
21674600
-0.02%
18761500
-0.73%
14669100
0.60%
26551000
2.35%
21124200
-0.29%
21514000
0.80%
47800600
-0.34%
18220400
-0.10%
21070300
-1.52%
26067500
2.16%
20899700
-0.03%
31110600
-0.91%
27316700
1.83%
16935200
0.59%
11362000
0.83%
17265500
-0.09%
25338600
-2.06%
20578000
0.61%
17897100
0.99%
20191800
-0.73%
17595200
0.77%
16947400
0.94%
16866800
-0.35%
14107500
-0.56%
18582200
1.14%
20929300
-1.49%
22277900
2.29%
18355200
0.78%
14991600
-0.08%
13909600
-0.79%
17618900
0.35%
21673400
0.93%
33935700
-0.43%
69281400
2.04%
54017900
-2.16%
40862100
-2.12%
52393000
-5.23%
35824800
1.89%
33364400
1.04%
27009500
2.21%
24619700
-0.82%
22474900
-0.25%
47218500
4.23%
36547400
-2.98%
27227400
-0.50%
27620400
2.36%
24413600
1.86%
26884300
0.00%
21535400
1.08%
22253700
-0.08%
46818000
-4.62%
26043600
1.90%
25873300
-1.13%
15938800
0.67%
20990500
1.69%
21143400
-0.13%
20023000
-1.46%
19188100
1.70%
23913700
1.96%
19362300
-0.01%
27309400
0.43%
31777900
1.18%
44289600
3.18%
32226700
-0.22%
39763300
-1.95%
21158100
0.53%
18318700
0.36%
25340000
0.94%
22060600
-0.81%
55413100
-1.46%
19165500
0.45%
31190800
-0.48%
21903400
1.54%
18833500
-0.52%
25352000
-0.49%
25977400
2.35%
34805800
0.28%
34612300
-2.51%
28606500
0.85%
34619700
2.80%
30576500
0.02%
27955000
-1.17%
18692600
1.17%
28253400
1.35%
41698900
2.66%
24106900
-0.14%
21840000
-0.23%
18475800
-0.40%
16896300
0.39%
24358400
0.48%
21811800
1.73%
20573400
-0.23%
18957200
1.34%
17318800
0.16%
18369300
1.23%
24143200
1.00%
35709900
-2.31%
31130500
-0.01%
34790500
2.26%
37781300
2.84%
25818000
0.66%
19974400
-0.14%
18966100
0.04%
23735100
1.15%
17496600
0.27%
20455300
0.79%
21847200
-0.09%
25683600
0.96%
22295700
-0.69%
25051600
1.19%
21675800
0.50%
19041800
-0.30%
26558600
-1.16%
30348800
-0.45%
16331300
-0.09%
21005100
1.75%
26301900
-0.78%
16308900
1.34%
11654400
-0.22%
23621800
-1.16%
28607600
-1.78%
16795400
0.88%
18606100
1.47%
26518900
1.93%
32010600
-1.40%
22605100
0.58%
19689200
0.85%
34327600
0.25%
33396900
1.36%
32046500
1.71%
28539600
0.20%
29007100
-0.24%
24592300
0.10%
68994500
-0.21%
24643000
1.63%
12119700
0.10%
23280300
1.98%
36566500
-0.04%
36028600
0.59%
Date Open High Low Close Adj Close
2014-01-02 52.401428 52.511429 51.542858 51.831429 51.831429
2014-01-03 52 52.495716 51.842857 51.871429 51.871429
2014-01-06 51.889999 52.044285 50.475716 51.367142 51.367142
2014-01-07 49.684284 49.69857 48.152859 48.5 48.5
2014-01-08 48.104286 49.425713 48.074287 48.712856 48.712856
2014-01-09 48.824287 49.139999 47.857143 48.150002 48.150002
2014-01-10 48.295715 48.377144 47.218571 47.44857 47.44857
2014-01-13 47.304287 49.810001 47.304287 48.115715 48.115715
2014-01-14 48.777142 48.799999 47.509998 48.279999 48.279999
2014-01-15 47.857143 48.367142 45.581429 47.197144 47.197144
2014-01-16 46.915714 47.695713 46.002857 47.382858 47.382858
2014-01-17 47.438572 47.831429 46.89143 47.148571 47.148571
2014-01-21 47.46143 47.495716 45.75 46.958572 46.958572
2014-01-22 47.07143 47.777142 46.764286 47.675713 47.675713
2014-01-23 55.342857 56.51857 53.927143 55.531429 55.531429
2014-01-24 54.811428 55.814285 54.76857 55.154285 55.154285
2014-01-27 55.341427 55.92857 52.937141 54.46143 54.46143
2014-01-28 54.474285 58.201427 54.394287 58.110001 58.110001
2014-01-29 57.58857 58.191429 56.864285 57.202858 57.202858
2014-01-30 58.157143 58.455715 57.35857 57.810001 57.810001
2014-01-31 57.472858 58.914288 57.471428 58.475716 58.475716
2014-02-03 58.842857 58.878571 57.245716 57.76857 57.76857
2014-02-04 57.921429 58.361427 56.715714 57.987144 57.987144
2014-02-05 57.592857 58.25 56.857143 57.774284 57.774284
2014-02-06 58.060001 58.701427 57.202858 58.272858 58.272858
2014-02-07 59.062859 61.5 58.651428 61.425713 61.425713
2014-02-10 61.347141 61.767143 60.611427 61.491428 61.491428
2014-02-11 61.422855 62.251427 60.787144 61.998573 61.998573
2014-02-12 62.111427 62.128571 60.791428 61.275715 61.275715
2014-02-13 60.812859 62.784286 60.714287 62.364285 62.364285
2014-02-14 62.437141 62.528572 61.669998 62.215714 62.215714
2014-02-18 62.422855 63.034286 61.142857 62.407143 62.407143
2014-02-19 61.667141 62.32143 61.138573 61.175713 61.175713
2014-02-20 61.478573 62.53857 61.308571 62.135715 62.135715
2014-02-21 62.671429 62.671429 61.378571 61.747143 61.747143
2014-02-24 62.209999 64.241432 61.214287 63.857143 63.857143
2014-02-25 64.285713 65.398575 63.57143 64.718575 64.718575
2014-02-26 65.128571 65.14286 63.714287 64.112854 64.112854
2014-02-27 63.977142 64.875717 63.977142 64.604286 64.604286
2014-02-28 64.732857 64.885712 63 63.66143 63.66143
2014-03-03 63.027142 63.67857 62.585712 63.655716 63.655716
2014-03-04 64.417145 65 63.655716 64.997147 64.997147
2014-03-05 64.855713 65.262856 64.558571 64.785713 64.785713
2014-03-06 64.991432 65.428574 64.141426 64.358574 64.358574
2014-03-07 64.867142 64.934288 63.644287 64.052856 64.052856
2014-03-10 64.067146 64.111427 61.728573 62.849998 62.849998
2014-03-11 63.234287 63.811428 62.235714 62.497143 62.497143
2014-03-12 61.954285 62.785713 61.382858 62.368572 62.368572
2014-03-13 62.815716 62.897144 61.182858 61.437141 61.437141
2014-03-14 61.104286 62.14143 60.42857 60.64143 60.64143
2014-03-17 61.169998 61.542858 60.330002 60.388573 60.388573
2014-03-18 60.33857 60.894287 59.5 60.035713 60.035713
2014-03-19 59.98143 60.778572 59.580002 60.012856 60.012856
2014-03-20 59.952858 61.742859 59.92857 60.610001 60.610001
2014-03-21 60.871429 61.191429 57.962856 57.998573 57.998573
2014-03-24 57.927143 58.064285 52.657143 54.128571 54.128571
2014-03-25 54.142857 54.990002 52.25 52.977142 52.977142
2014-03-26 53.287144 53.921429 52.367142 53.182858 53.182858
2014-03-27 53.001427 53.975716 51.647144 52.025715 52.025715
2014-03-28 51.459999 52.714287 50.82143 51.267143 51.267143
2014-03-31 51.644287 52.408573 49.982857 50.290001 50.290001
2014-04-01 50.25 52.17857 50.248573 52.098572 52.098572
2014-04-02 52.237144 53.007141 51.185715 51.84 51.84
2014-04-03 51.618572 52.157143 50.014286 50.669998 50.669998
2014-04-04 50.778572 50.857143 47.982857 48.187141 48.187141
2014-04-07 48.644287 49.741428 47.30143 48.285713 48.285713
2014-04-08 48.578571 50.112858 48.341427 49.841427 49.841427
2014-04-09 50.147144 50.557144 49.021427 50.432858 50.432858
2014-04-10 50.639999 51.068573 47.715714 47.818573 47.818573
2014-04-11 47.257141 47.831429 46.23 46.672855 46.672855
2014-04-14 47.555714 47.857143 46.505714 47.368572 47.368572
2014-04-15 47.011429 47.367142 44.585712 46.610001 46.610001
2014-04-16 47.292858 47.709999 46.194286 47.344284 47.344284
2014-04-17 48.10857 49.96143 47.5 49.39143 49.39143
2014-04-21 49.900002 49.914288 48.328571 49.784286 49.784286
2014-04-22 53.804287 54.41143 52.118572 53.271427 53.271427
2014-04-23 51.818573 52.5 50.42857 50.5 50.5
2014-04-24 50.357143 50.842857 47.828571 49.152859 49.152859
2014-04-25 48.208572 48.772858 46 46.011429 46.011429
2014-04-28 45.435715 45.842857 42.785713 44.887142 44.887142
2014-04-29 44.605713 46.375713 44.575714 45.695713 45.695713
2014-04-30 45.417141 46.057144 44.32143 46.005714 46.005714
2014-05-01 46.292858 49.384285 46.150002 48.074287 48.074287
2014-05-02 48.215714 49.128571 47.721428 48.664288 48.664288
2014-05-05 48.295715 49.354286 48.014286 49.197144 49.197144
2014-05-06 49.102856 49.674286 46.52 46.598572 46.598572
2014-05-07 46.59 46.834286 45.029999 45.791428 45.791428
2014-05-08 45.308571 47.388573 44.908573 45.951427 45.951427
2014-05-09 46.011429 47.134285 45.335712 46.935715 46.935715
2014-05-12 47.265713 49.361427 47.217144 49.349998 49.349998
2014-05-13 49.207142 50.610001 48.677143 49.591427 49.591427
2014-05-14 49.578571 50.628571 49.437141 50.26857 50.26857
2014-05-15 50.121429 50.255714 48.482857 49.169998 49.169998
2014-05-16 49.352856 49.995716 48.548573 49.982857 49.982857
2014-05-19 49.57143 52.459999 49.507141 52.07143 52.07143
2014-05-20 52.144287 53.242859 51.771427 53.095715 53.095715
2014-05-21 53.58857 55.812859 53.335712 55.799999 55.799999
2014-05-22 55.84 56.785713 55.357143 55.971428 55.971428
2014-05-23 55.94857 57.495716 55.665714 57.478573 57.478573
2014-05-27 57.42857 57.459999 56.164288 56.972858 56.972858
2014-05-28 56.742859 57.885715 56.214287 57.32 57.32
2014-05-29 57.628571 59.427143 57.078571 59.314285 59.314285
2014-05-30 59.311428 60.248573 58.80143 59.689999 59.689999
2014-06-02 59.925713 60.415714 58.92857 60.294285 60.294285
2014-06-03 59.998573 60.799999 59.578571 59.652859 59.652859
2014-06-04 59.537144 60.642857 59.042858 60.458572 60.458572
2014-06-05 60.535713 61.342857 59.795715 61.192856 61.192856
2014-06-06 61.43 62.127144 61.194286 61.447144 61.447144
2014-06-09 61.357143 61.521427 60.012856 60.441429 60.441429
2014-06-10 60.78857 62.291428 60.717144 61.184284 61.184284
2014-06-11 60.747143 61.799999 60.714287 61.42857 61.42857
2014-06-12 61.295715 61.464287 60.07143 60.349998 60.349998
2014-06-13 60.42857 61.128571 59.601429 61.101429 61.101429
2014-06-16 60.932858 61.601429 60.488571 61.465714 61.465714
2014-06-17 62.577145 64.012856 62.53857 63.378571 63.378571
2014-06-18 63.381428 64.402855 62.892857 64.097145 64.097145
2014-06-19 64.204285 64.21286 62.580002 63.055714 63.055714
2014-06-20 63.028572 63.26857 62.139999 62.882858 62.882858
2014-06-23 62.765713 63.122856 62.221428 62.78857 62.78857
2014-06-24 62.578571 64.277145 62.214287 62.337143 62.337143
2014-06-25 62.142857 63.537144 61.904285 63.458572 63.458572
2014-06-26 62.970001 63.162857 62.392857 62.80143 62.80143
2014-06-27 62.617142 63.312859 62.485714 63.154285 63.154285
2014-06-30 63.265713 63.83857 62.812859 62.942856 62.942856
2014-07-01 65.175713 67.668571 65.042854 67.585716 67.585716
2014-07-02 67.639999 67.98143 66.577141 66.677139 66.677139
2014-07-03 67.165718 67.517143 66.98143 67.478569 67.478569
2014-07-07 67.442856 67.461426 65.714287 65.802856 65.802856
2014-07-08 65.664284 65.85714 62.754284 63.578571 63.578571
2014-07-09 63.740002 64.191429 62.818573 63.285713 63.285713
2014-07-10 62.055714 63.455715 61.171429 62.650002 62.650002
2014-07-11 63.065716 63.447144 62.450001 62.851429 62.851429
2014-07-14 63.328571 65.068573 62.714287 64.654289 64.654289
2014-07-15 64.384285 64.48143 63.181427 64.155716 64.155716
2014-07-16 64.867142 65.099998 63.342857 63.491428 63.491428
2014-07-17 63.325714 64.121429 62.612858 62.765713 62.765713
2014-07-18 62.972858 63.471428 62.25 63.452858 63.452858
2014-07-21 64.527145 65.35714 63.945713 64.564285 64.564285
2014-07-22 63.282856 63.524284 60.722858 61.584286 61.584286
2014-07-23 61.487144 62.201427 60.93 61.128571 61.128571
2014-07-24 61.352856 61.458572 59.860001 60.76857 60.76857
2014-07-25 60.714287 61.167141 60.057144 60.265713 60.265713
2014-07-28 60.315716 60.844284 59.78857 60.665714 60.665714
2014-07-29 60.458572 61.19857 60.458572 60.611427 60.611427
2014-07-30 60.67857 62.184284 60.615715 62.05143 62.05143
2014-07-31 61.465714 61.852856 60.184284 60.388573 60.388573
2014-08-01 60.251427 61.104286 58.93 60.771427 60.771427
2014-08-04 61.028572 61.42857 60.111427 60.385715 60.385715
2014-08-05 60.185715 61.142857 60.044285 60.407143 60.407143
2014-08-06 60.142857 62.128571 60.078571 61.471428 61.471428
2014-08-07 62.185715 64.278572 62.078571 64.238571 64.238571
2014-08-08 64.314285 64.424286 63.150002 63.692856 63.692856
2014-08-11 64.174286 65.378571 64.101425 64.505714 64.505714
2014-08-12 64.478569 64.714287 63.344284 63.772858 63.772858
2014-08-13 64.085716 64.888573 63.831429 64.504288 64.504288
2014-08-14 64.601425 65 64.031425 64.410004 64.410004
2014-08-15 64.498573 66 64.085716 65.584282 65.584282
2014-08-18 66.008568 67.071426 65.89286 66.571426 66.571426
2014-08-19 66.727142 67.214287 66.061432 66.878571 66.878571
2014-08-20 66.714287 67.678574 66.362854 67.455711 67.455711
2014-08-21 67.325714 68.021431 66.809998 67.435715 67.435715
2014-08-22 67.277145 68.507141 67.150002 68.455711 68.455711
2014-08-25 68.792854 69.328575 68.218575 68.704285 68.704285
2014-08-26 68.35714 68.835716 67.792854 68.480003 68.480003
2014-08-27 68.485718 68.60714 67.66143 67.814285 67.814285
2014-08-28 67.521431 68.211426 67.258568 67.887146 67.887146
2014-08-29 68.121429 68.64286 67.734283 68.234283 68.234283
2014-09-02 68.35714 68.398575 67.798569 68.085716 68.085716
2014-09-03 68.645714 69.657143 68.075714 68.19857 68.19857
2014-09-04 68.444283 68.812859 67.447144 67.524284 67.524284
2014-09-05 67.604286 68.192856 67.152855 67.954285 67.954285
2014-09-08 67.771431 68.657143 67.742859 68.475716 68.475716
2014-09-09 69.471428 69.898575 68.057144 68.43 68.43
2014-09-10 68.599998 69.25 68.148575 69.19857 69.19857
2014-09-11 68.938568 69.194283 68.524284 68.794289 68.794289
2014-09-12 69.092857 69.269997 68.017143 68.078575 68.078575
2014-09-15 68.220001 68.220001 65.264282 65.39286 65.39286
2014-09-16 64.057144 65.44857 63.657143 65.272858 65.272858
2014-09-17 65.272858 65.552856 64.470001 64.932854 64.932854
2014-09-18 65.352859 65.908569 64.760002 65.572861 65.572861
2014-09-19 65.85714 65.904289 64.881432 65.360001 65.360001
2014-09-22 65.181427 65.278572 62.697144 63.254284 63.254284
2014-09-23 63.032856 64.001427 62.92857 63.414288 63.414288
2014-09-24 63.494286 64.522858 63.220001 64.365715 64.365715
2014-09-25 64.271431 64.621429 63.202858 63.355713 63.355713
2014-09-26 63.57143 64.377144 63.412857 64.10714 64.10714
2014-09-29 63.438572 64.362854 63.145714 64.222855 64.222855
2014-09-30 64.614288 65.312859 64.257141 64.454285 64.454285
2014-10-01 64.098572 64.285713 62.470001 62.685715 62.685715
2014-10-02 62.700001 64.355713 62.554287 64.28286 64.28286
2014-10-03 64.741432 65.800003 64.644287 65.648575 65.648575
2014-10-06 66 66.744286 65.85714 66.211426 66.211426
2014-10-07 65.871429 66.611427 65.14286 65.178574 65.178574
2014-10-08 65.235718 66.800003 64.482857 66.694283 66.694283
2014-10-09 66.66143 66.855713 65.651428 65.945717 65.945717
2014-10-10 65.685715 66.405716 64.491432 64.582855 64.582855
2014-10-13 64.464287 64.638573 61.857143 62.654285 62.654285
2014-10-14 63.644287 64.57 62.59 64.160004 64.160004
2014-10-15 63.495716 64.425713 61.454285 64.084282 64.084282
2014-10-16 47.532856 52.310001 47.285713 51.671429 51.671429
2014-10-17 51.401428 51.438572 48.785713 51.012856 51.012856
2014-10-20 50.857143 52.741428 50.792858 51.317142 51.317142
2014-10-21 51.751427 52.398571 50.777142 52.284286 52.284286
2014-10-22 52.712856 54.568573 51.885715 53.521427 53.521427
2014-10-23 54.360001 55.110001 54.035713 54.720001 54.720001
2014-10-24 54.654285 55.285713 54.401428 55.002857 55.002857
2014-10-27 54.842857 54.92857 53.814285 54.200001 54.200001
2014-10-28 54.25 55.267143 54.049999 55.174286 55.174286
2014-10-29 55.174286 55.240002 53.967144 54.014286 54.014286
2014-10-30 53.93 54.619999 53.514286 54.144287 54.144287
2014-10-31 54.914288 56.252857 54.857143 56.110001 56.110001
2014-11-03 56.175713 56.502857 55.015713 55.487144 55.487144
2014-11-04 55.274284 55.32143 54.110001 54.682858 54.682858
2014-11-05 55.087143 55.405716 53.77 54.34 54.34
2014-11-06 54 55.047142 53.907143 54.757141 54.757141
2014-11-07 54.777142 55.035713 54.185715 54.880001 54.880001
2014-11-10 54.714287 55.635715 54.142857 55.324287 55.324287
2014-11-11 55.324287 56.299999 54.544285 54.650002 54.650002
2014-11-12 54.447144 55.137142 53.862858 54.837143 54.837143
2014-11-13 54.922855 55.007141 53.932858 54.201427 54.201427
2014-11-14 54.197144 55.317142 54.081429 55.148571 55.148571
2014-11-17 55.054287 55.642857 54.392857 54.44857 54.44857
2014-11-18 54.42857 54.985714 54.361427 54.432858 54.432858
2014-11-19 54.744286 55.292858 51.808571 51.871429 51.871429
2014-11-20 51.869999 53.322857 51.57143 52.591427 52.591427
2014-11-21 53.21143 53.32143 51.357143 51.468571 51.468571
2014-11-24 51.508572 51.922855 50.771427 50.924286 50.924286
2014-11-25 50.145714 50.347141 49.142857 49.855713 49.855713
2014-11-26 50.154285 50.527142 49.745716 50.165714 50.165714
2014-11-28 50.512856 50.57143 49.427143 49.512856 49.512856
2014-12-01 49.285713 49.57143 48.234287 48.830002 48.830002
2014-12-02 48.757141 50.477142 48.691429 50.330002 50.330002
2014-12-03 50.221428 50.73143 49.181427 50.73143 50.73143
2014-12-04 50.42857 51.135715 49.908573 50.085712 50.085712
2014-12-05 50.147144 50.642857 49.732857 50.131428 50.131428
2014-12-08 49.881428 49.982857 48.290001 48.497143 48.497143
2014-12-09 47.82 49.337143 47.002857 49.111427 49.111427
2014-12-10 49.021427 49.247143 47.665714 47.759998 47.759998
2014-12-11 48.012856 48.700001 47.655716 47.804287 47.804287
2014-12-12 47.417141 48.322857 46.98 47.782856 47.782856
2014-12-15 48.055714 48.418571 46.618572 46.720001 46.720001
2014-12-16 46.427143 47.07 45.142857 45.205715 45.205715
2014-12-17 45.375713 47.867142 45.077145 47.664288 47.664288
2014-12-18 48.400002 48.92857 47.232857 47.774284 47.774284
2014-12-19 47.900002 48.720001 47.621429 48.58857 48.58857
2014-12-22 48.542858 49.240002 47.748573 48.097141 48.097141
2014-12-23 48.287144 48.42857 47.472858 48.061428 48.061428
2014-12-24 48.072857 49.07 47.998573 48.871429 48.871429
2014-12-26 48.844284 49.484287 48.534286 48.578571 48.578571
2014-12-29 47.970001 49.104286 47.652859 48.847141 48.847141
2014-12-30 48.714287 49.139999 48.53857 49.032856 49.032856
2014-12-31 49.032856 49.39143 48.787144 48.80143 48.80143
2015-01-02 49.151428 50.331429 48.73143 49.848572 49.848572
2015-01-05 49.258572 49.258572 47.147144 47.311428 47.311428
2015-01-06 47.347141 47.639999 45.66143 46.501427 46.501427
2015-01-07 47.347141 47.421429 46.271427 46.742859 46.742859
2015-01-08 47.119999 47.835712 46.478573 47.779999 47.779999
2015-01-09 47.631428 48.02 46.898571 47.041428 47.041428
2015-01-12 47.09 47.19857 45.264286 45.547142 45.547142
2015-01-13 46.021427 47.048573 45.900002 46.255714 46.255714
2015-01-14 47.07143 47.369999 45.68 46.32 46.32
2015-01-15 46.547142 46.785713 45.844284 46.251427 46.251427
2015-01-16 46.857143 48.25 46.381428 48.191429 48.191429
2015-01-20 48.57143 50 47.714287 49.828571 49.828571
2015-01-21 59.234287 59.240002 57.41 58.468571 58.468571
2015-01-22 58.57143 61.374287 57.828571 61.205715 61.205715
2015-01-23 60.988571 62.742859 60.881428 62.494286 62.494286
2015-01-26 62.57143 63.898571 61.957142 63.794285 63.794285
2015-01-27 63.087143 65.339996 63.049999 64.881432 64.881432
2015-01-28 64.741432 64.821426 63.081429 63.208572 63.208572
2015-01-29 63.204285 63.927143 62.5 63.400002 63.400002
2015-01-30 63.132858 63.984287 62.655716 63.114285 63.114285
2015-02-02 62.842857 63.42857 61.955715 63.009998 63.009998
2015-02-03 63.32 65.46714 62.73 65.274284 65.274284
2015-02-04 65.041428 65.174286 63.889999 64.101425 64.101425
2015-02-05 64.541428 65.138573 63.665714 64.129997 64.129997
2015-02-06 64.25 64.428574 63.175713 63.48 63.48
2015-02-09 63.19857 63.785713 62.637142 63.295715 63.295715
2015-02-10 63.459999 65.157143 63.101429 64.849998 64.849998
2015-02-11 64.830002 66.141426 64.557144 64.984283 64.984283
2015-02-12 65.058571 65.60714 64.451431 65.247147 65.247147
2015-02-13 65.428574 66.629997 65.422859 66.585716 66.585716
2015-02-17 66.515717 67.371429 65.944283 67.137146 67.137146
2015-02-18 67.022858 68.07 66.645714 67.865715 67.865715
2015-02-19 67.85714 68.714287 67.574287 67.800003 67.800003
2015-02-20 67.949997 68.374283 67.637146 68.314285 68.314285
2015-02-23 68.300003 68.314285 67.14286 67.405716 67.405716
2015-02-24 67.372856 68.084282 67.355713 67.839996 67.839996
2015-02-25 67.807144 68.794289 67.807144 68.332855 68.332855
2015-02-26 68.625717 69.5 68.43 69.004288 69.004288
2015-02-27 69.081429 69.428574 67.818573 67.844284 67.844284
2015-03-02 67.714287 68.60714 67.234283 68.60714 68.60714
2015-03-03 68.344284 68.457146 67.507141 67.815712 67.815712
2015-03-04 67.529999 67.925713 66.182854 67.110001 67.110001
2015-03-05 67.428574 67.464287 66.419998 66.807144 66.807144
2015-03-06 66.64286 66.925713 64.844284 64.874283 64.874283
2015-03-09 64.989998 65.092857 62.828571 63.66143 63.66143
2015-03-10 63.015713 63.351429 61.982857 62.151428 62.151428
2015-03-11 62.240002 63.939999 62.240002 62.884285 62.884285
2015-03-12 63.347141 64.582855 63.34 64.045715 64.045715
2015-03-13 63.907143 64.057144 62.367142 62.628571 62.628571
2015-03-16 61.547142 61.547142 59.619999 60.281429 60.281429
2015-03-17 59.712856 60.694286 59.384285 59.78857 59.78857
2015-03-18 59.738571 60.650002 59.299999 60.445713 60.445713
2015-03-19 60.459999 61.21143 60.255714 60.744286 60.744286
2015-03-20 61.337143 61.785713 60.895714 61.185715 61.185715
2015-03-23 60.889999 61.155716 60.330002 60.714287 60.714287
2015-03-24 61.135715 63.098572 61.118572 62.611427 62.611427
2015-03-25 62.684284 62.691429 60.244286 60.25 60.25
2015-03-26 59.628571 60.447144 59.389999 59.751427 59.751427
2015-03-27 59.330002 59.847141 58.572857 59.252857 59.252857
2015-03-30 59.715714 60.564285 59.364285 60.367142 60.367142
2015-03-31 60.110001 60.419998 59.455715 59.527142 59.527142
2015-04-01 59.642857 59.785713 58.702858 59.017143 59.017143
2015-04-02 59.07143 59.607143 58.861427 59.154285 59.154285
2015-04-06 58.76857 60.447144 58.464287 60.330002 60.330002
2015-04-07 60.497143 60.848572 60.042858 60.494286 60.494286
2015-04-08 61.201427 63.107143 61.184284 63.049999 63.049999
2015-04-09 63 63.135715 62.114285 62.785713 62.785713
2015-04-10 64.397141 64.995712 63.947144 64.938568 64.938568
2015-04-13 67.239998 69.285713 67.057144 67.811432 67.811432
2015-04-14 68.85714 69.14286 67.421425 68.387146 68.387146
2015-04-15 68.704285 68.704285 67.364288 67.922859 67.922859
2015-04-16 76 81.25 75.714287 80.292854 80.292854
2015-04-17 79.778572 82.14286 79.714287 81.650002 81.650002
2015-04-20 81.785713 82.304283 80.381432 81.055717 81.055717
2015-04-21 81.234283 81.484283 79.800003 80.062859 80.062859
2015-04-22 80.211426 80.71286 79.544289 79.668571 79.668571
2015-04-23 79.655716 80.342857 78.955711 79.865715 79.865715
2015-04-24 80.172859 80.808571 79.507141 79.771431 79.771431
2015-04-27 80.292854 81.785713 80.230003 80.868568 80.868568
2015-04-28 80.589996 81.278572 79.944283 80.437141 80.437141
2015-04-29 80.07 81.055717 79.644287 80.407143 80.407143
2015-04-30 80.237144 80.835716 79.124283 79.5 79.5
2015-05-01 79.855713 79.96714 78.894287 79.575714 79.575714
2015-05-04 79.571426 79.714287 78.900002 79.271431 79.271431
2015-05-05 81.238571 82.442856 80.757141 80.792854 80.792854
2015-05-06 81.028572 81.214287 79.521431 80.077141 80.077141
2015-05-07 80.114288 80.794289 79.457146 80.748573 80.748573
2015-05-08 81.041428 82.152855 80.964287 82.085716 82.085716
2015-05-11 82.324287 84.85714 82.185715 84.278572 84.278572
2015-05-12 83.808571 83.808571 82.992859 83.377144 83.377144
2015-05-13 83.404289 84.197144 82.691429 82.872856 82.872856
2015-05-14 83.285713 83.924286 82.330002 83.835716 83.835716
2015-05-15 86.364288 88.348572 85.755714 87.60714 87.60714
2015-05-18 87.544289 88.534286 87.024284 88.267143 88.267143
2015-05-19 88.888573 89.785713 87.809998 88.068573 88.068573
2015-05-20 88.214287 89.108574 87.362854 88.790001 88.790001
2015-05-21 89.081429 89.571426 88.181427 89.002853 89.002853
2015-05-22 89.178574 89.407143 88.692856 88.83857 88.83857
2015-05-26 88.874283 89.061432 87.785713 87.992859 87.992859
2015-05-27 88.14286 89.907143 87.928574 89.85714 89.85714
2015-05-28 89.714287 89.855713 88.93 89.507141 89.507141
2015-05-29 89.472855 90.205711 88.955711 89.151428 89.151428
2015-06-01 88.837143 89.121429 87.944283 89.002853 89.002853
2015-06-02 88.711426 89.678574 88.405716 89.129997 89.129997
2015-06-03 89.242859 89.732857 88.644287 88.808571 88.808571
2015-06-04 88.378571 89.428574 88.042854 89.348572 89.348572
2015-06-05 89.214287 90.540001 89.125717 90.459999 90.459999
2015-06-08 90.714287 90.815712 88.995712 89.604286 89.604286
2015-06-09 89.334282 92.714287 89.334282 92.449997 92.449997
2015-06-10 93.395714 98.970001 93.225716 95.871429 95.871429
2015-06-11 96.889999 96.918571 94.087143 95.094284 95.094284
2015-06-12 94.915718 95.342857 94.124283 94.418571 94.418571
2015-06-15 92.85714 93.591431 91.658569 93.431427 93.431427
2015-06-16 94.242859 95.60714 93.691429 95.272858 95.272858
2015-06-17 95.132858 95.132858 93.957146 94.271431 94.271431
2015-06-18 94.651428 95.341431 94.368568 94.742859 94.742859
2015-06-19 96.242859 96.418571 93.821426 93.871429 93.871429
2015-06-22 95.042854 96.692856 94.188568 96.414284 96.414284
2015-06-23 96.335716 97.389999 95.75 97.312859 97.312859
2015-06-24 100.014282 100.891426 96.397141 96.944283 96.944283
2015-06-25 95.48143 96 93.458572 94.891426 94.891426
2015-06-26 95.300003 95.314285 93.08857 93.08857 93.08857
2015-06-29 91.505714 92.912857 91.117142 92.23143 92.23143
2015-06-30 93.35714 94.355713 92.785713 93.848572 93.848572
2015-07-01 94.805717 95.238571 93.218575 93.635712 93.635712
2015-07-02 93.998573 94.19857 93.214287 94.044289 94.044289
2015-07-06 93.472855 94.928574 93.339996 94.571426 94.571426
2015-07-07 95.012856 95.427139 92.622856 94.091431 94.091431
2015-07-08 93.471428 93.995712 92.284286 93.507141 93.507141
2015-07-09 94.900002 95.845711 94.285713 95.727142 95.727142
2015-07-10 97.522858 98.502853 96.900002 97.228569 97.228569
2015-07-13 98.098572 102.308571 98.078575 101.087143 101.087143
2015-07-14 101.271431 101.635712 99.652855 100.371429 100.371429
2015-07-15 99.970001 100.75 97.050003 98.129997 98.129997
2015-07-16 111.019997 116.489998 107.68 115.809998 115.809998
2015-07-17 117.339996 117.879997 114.239998 114.769997 114.769997
2015-07-20 114.699997 114.699997 110.139999 110.550003 110.550003
2015-07-21 110.209999 113.709999 109.32 112.510002 112.510002
2015-07-22 112.139999 113.879997 110.559998 111.5 111.5
2015-07-23 110.910004 112.18 109.839996 110.099998 110.099998
2015-07-24 111.550003 111.68 108.900002 109.339996 109.339996
2015-07-27 107.790001 109.860001 106.25 106.43 106.43
2015-07-28 107.290001 107.940002 103.879997 106.900002 106.900002
2015-07-29 106.830002 107.75 105.400002 107.080002 107.080002
2015-07-30 106.400002 111.900002 105.400002 111.559998 111.559998
2015-07-31 111.949997 115 111.150002 114.309998 114.309998
2015-08-03 114.599998 114.599998 111.779999 112.559998 112.559998
2015-08-04 113.150002 122.790001 113 121.150002 121.150002
2015-08-05 125.620003 129.289993 122.709999 123.709999 123.709999
2015-08-06 126.290001 128.850006 122.040001 126.449997 126.449997
2015-08-07 126.419998 126.599998 121.300003 123.519997 123.519997
2015-08-10 126.089996 126.5 121.510002 123.029999 123.029999
2015-08-11 120.010002 123.760002 120 122.739998 122.739998
2015-08-12 121.470001 122.449997 118.660004 120.510002 120.510002
2015-08-13 120.989998 125.730003 119.339996 123.730003 123.730003
2015-08-14 124.959999 125 123 123.389999 123.389999
2015-08-17 123.139999 125.699997 122.589996 125.360001 125.360001
2015-08-18 125.260002 126.75 123.550003 124.050003 124.050003
2015-08-19 123.5 123.699997 121.5 122.059998 122.059998
2015-08-20 119.800003 121.449997 111.339996 112.489998 112.489998
2015-08-21 106.199997 110 102.75 103.959999 103.959999
2015-08-24 88.75 109.629997 85.5 96.879997 96.879997
2015-08-25 107.75 107.879997 101.5 101.519997 101.519997
2015-08-26 107.150002 110.279999 102.019997 110.129997 110.129997
2015-08-27 114.940002 118.25 113.019997 117.660004 117.660004
2015-08-28 116.349998 119.349998 115.879997 117.629997 117.629997
2015-08-31 115.239998 117 113.760002 115.029999 115.029999
2015-09-01 109.349998 111.239998 103.82 105.790001 105.790001
2015-09-02 109.309998 109.5 100.300003 105.440002 105.440002
2015-09-03 102.690002 104.169998 100.110001 101.059998 101.059998
2015-09-04 98.050003 99.93 97.339996 98.790001 98.790001
2015-09-08 102.080002 102.5 93.550003 94.949997 94.949997
2015-09-09 96.510002 102.790001 95.519997 99.18 99.18
2015-09-10 99.419998 100.849998 96.779999 99.480003 99.480003
2015-09-11 98.57 100.849998 97.230003 97.510002 97.510002
2015-09-14 96.839996 97.910004 94.330002 95.690002 95.690002
2015-09-15 95.220001 99.650002 93.610001 99.160004 99.160004
2015-09-16 99.699997 104.480003 99.330002 104.080002 104.080002
2015-09-17 103.669998 107.5 101.830002 104.209999 104.209999
2015-09-18 102 104.360001 100.709999 102.620003 102.620003
2015-09-21 103.300003 103.769997 99.559998 100.300003 100.300003
2015-09-22 98.290001 99.900002 97 98.470001 98.470001
2015-09-23 98.599998 99.739998 97.660004 98.07 98.07
2015-09-24 97.110001 104 96.779999 103.760002 103.760002
2015-09-25 105.300003 105.449997 101.57 102.239998 102.239998
2015-09-28 101.57 103.330002 97.839996 99.470001 99.470001
2015-09-29 99.629997 100.629997 96.849998 98.349998 98.349998
2015-09-30 99.910004 103.459999 99.050003 103.260002 103.260002
2015-10-01 102.910004 106.110001 101.120003 105.980003 105.980003
2015-10-02 103.010002 106.870003 101.449997 106.110001 106.110001
2015-10-05 107.480003 112.279999 105.760002 111.25 111.25
2015-10-06 110.330002 112.25 105.639999 108.330002 108.330002
2015-10-07 108.839996 109.779999 106.75 108.099998 108.099998
2015-10-08 107.940002 115.050003 102.599998 114.93 114.93
2015-10-09 114.110001 115.830002 112.440002 113.330002 113.330002
2015-10-12 114.449997 115.419998 112.360001 113.449997 113.449997
2015-10-13 112.849998 113.720001 108.779999 109.730003 109.730003
2015-10-14 111.5 111.629997 108.050003 110.230003 110.230003
2015-10-15 103.769997 104.879997 99.099998 101.089996 101.089996
2015-10-16 100.209999 101.650002 98.410004 98.989998 98.989998
2015-10-19 98.07 103.620003 96.260002 101.690002 101.690002
2015-10-20 101.059998 102.110001 97.580002 98.989998 98.989998
2015-10-21 99.669998 100.339996 97.010002 97.959999 97.959999
2015-10-22 98.07 99.93 96.860001 97.32 97.32
2015-10-23 97.610001 101.559998 97.269997 100.040001 100.040001
2015-10-26 100.050003 103.309998 99.379997 103.040001 103.040001
2015-10-27 102.580002 104.720001 101.230003 103.07 103.07
2015-10-28 102.900002 106.209999 102.059998 105.800003 105.800003
2015-10-29 105 106.910004 104.75 105.120003 105.120003
2015-10-30 105.120003 110.099998 104.900002 108.379997 108.379997
2015-11-02 109.199997 109.370003 106.300003 107.639999 107.639999
2015-11-03 107.360001 111.050003 107.239998 109.739998 109.739998
2015-11-04 110.360001 114.279999 109.389999 114.050003 114.050003
2015-11-05 113.75 115.68 111.720001 113.5 113.5
2015-11-06 113.389999 114.800003 112.050003 114.059998 114.059998
2015-11-09 113.360001 114 108.639999 109.860001 109.860001
2015-11-10 108.860001 112.839996 108.010002 112.699997 112.699997
2015-11-11 113.080002 114.610001 111.410004 112.860001 112.860001
2015-11-12 112.519997 115.25 108.199997 108.919998 108.919998
2015-11-13 108.339996 109.07 103.269997 103.650002 103.650002
2015-11-16 102.970001 111.650002 101.860001 111.349998 111.349998
2015-11-17 112.110001 118.790001 111.699997 117.099998 117.099998
2015-11-18 117.940002 121 116.099998 120.629997 120.629997
2015-11-19 120.25 123.129997 119.610001 120.220001 120.220001
2015-11-20 120.849998 124.07 119.209999 123.839996 123.839996
2015-11-23 124.300003 126.199997 121.660004 125.029999 125.029999
2015-11-24 123.669998 124.660004 120.029999 123.309998 123.309998
2015-11-25 124.230003 125.199997 122.360001 124.160004 124.160004
2015-11-27 123.849998 126.389999 123.589996 125.440002 125.440002
2015-11-30 126.029999 126.599998 122.889999 123.330002 123.330002
2015-12-01 124.470001 125.57 122.419998 125.370003 125.370003
2015-12-02 125.529999 131.350006 124.93 128.929993 128.929993
2015-12-03 129.619995 132.199997 126.389999 126.809998 126.809998
2015-12-04 127 130.990005 125.75 130.929993 130.929993
2015-12-07 131.190002 133.270004 122.75 125.360001 125.360001
2015-12-08 121.510002 128.240005 121.099998 126.980003 126.980003
2015-12-09 127.699997 128.779999 122.330002 124.199997 124.199997
2015-12-10 124.5 125.209999 121.620003 122.910004 122.910004
2015-12-11 121.449997 123 118.599998 118.910004 118.910004
2015-12-14 119.769997 120.900002 114.660004 120.669998 120.669998
2015-12-15 121.93 123.300003 118.540001 118.599998 118.599998
2015-12-16 119.800003 123 118.089996 122.639999 122.639999
2015-12-17 123.970001 126.349998 122.419998 122.510002 122.510002
2015-12-18 120.849998 122.190002 117.919998 118.019997 118.019997
2015-12-21 119.510002 119.589996 115.660004 116.629997 116.629997
2015-12-22 117.300003 117.43 114.860001 116.239998 116.239998
2015-12-23 116.910004 118.559998 115.779999 118.160004 118.160004
2015-12-24 118.220001 118.800003 117.300003 117.330002 117.330002
2015-12-28 117.260002 117.349998 113.849998 117.110001 117.110001
2015-12-29 118.190002 119.599998 116.919998 119.120003 119.120003
2015-12-30 118.949997 119.019997 116.43 116.709999 116.709999
2015-12-31 116.209999 117.459999 114.279999 114.379997 114.379997
2016-01-04 109 110 105.209999 109.959999 109.959999
2016-01-05 110.449997 110.580002 105.849998 107.660004 107.660004
2016-01-06 105.290001 117.910004 104.959999 117.68 117.68
2016-01-07 116.360001 122.18 112.290001 114.559998 114.559998
2016-01-08 116.330002 117.720001 111.099998 111.389999 111.389999
2016-01-11 112.129997 116.790001 111.199997 114.970001 114.970001
2016-01-12 116.110001 117.779999 115.080002 116.580002 116.580002
2016-01-13 114.43 114.480003 104.529999 106.559998 106.559998
2016-01-14 105.650002 109.25 101.209999 107.059998 107.059998
2016-01-15 102.43 105.5 101.720001 104.040001 104.040001
2016-01-19 106.57 110.139999 105.550003 107.889999 107.889999
2016-01-20 108.910004 109.989998 97.050003 107.739998 107.739998
2016-01-21 108.32 108.510002 102.099998 102.349998 102.349998
2016-01-22 104.720001 104.989998 99.220001 100.720001 100.720001
2016-01-25 99.779999 102.68 99 99.120003 99.120003
2016-01-26 99.739998 100.550003 94.849998 97.830002 97.830002
2016-01-27 96.610001 97.849998 90.589996 91.150002 91.150002
2016-01-28 93.839996 95.25 90.110001 94.410004 94.410004
2016-01-29 92 94.389999 90.629997 91.839996 91.839996
2016-02-01 91.790001 97.18 91.300003 94.089996 94.089996
2016-02-02 95.540001 96.650002 90.730003 91.489998 91.489998
2016-02-03 92.410004 92.690002 86.139999 90.739998 90.739998
2016-02-04 89.5 91.25 86.540001 89.709999 89.709999
2016-02-05 88.230003 88.949997 81.860001 82.790001 82.790001
2016-02-08 80.57 84.699997 79.949997 83.32 83.32
2016-02-09 81.75 88.400002 81.550003 86.129997 86.129997
2016-02-10 89 92.209999 87.419998 88.449997 88.449997
2016-02-11 87.419998 88.389999 82.910004 86.349998 86.349998
2016-02-12 86.639999 89.720001 85.260002 87.400002 87.400002
2016-02-16 89 90.139999 87.540001 89.050003 89.050003
2016-02-17 90.129997 94.769997 89.639999 94.760002 94.760002
2016-02-18 94.800003 94.900002 90.309998 90.489998 90.489998
2016-02-19 89.980003 91.400002 88.029999 89.230003 89.230003
2016-02-22 90.75 93.110001 88.300003 91.93 91.93
2016-02-23 91.400002 92.489998 89.050003 89.120003 89.120003
2016-02-24 88.5 91.760002 86.699997 91.610001 91.610001
2016-02-25 91.080002 94.809998 90.209999 94.529999 94.529999
2016-02-26 95.300003 97.480003 94.25 94.790001 94.790001
2016-02-29 94.809998 97.199997 93.339996 93.410004 93.410004
2016-03-01 94.580002 99.160004 93.610001 98.300003 98.300003
2016-03-02 98.010002 99.480003 95.900002 97.610001 97.610001
2016-03-03 97.830002 98.349998 95.389999 97.93 97.93
2016-03-04 98.760002 102.220001 98.32 101.580002 101.580002
2016-03-07 101 101.790001 95.25 95.489998 95.489998
2016-03-08 95 98.279999 94.5 96.230003 96.230003
2016-03-09 96.82 98.370003 95 98 98
2016-03-10 98.18 99.739998 95.449997 97.360001 97.360001
2016-03-11 99.510002 99.599998 96.050003 97.660004 97.660004
2016-03-14 97.199997 99.419998 97.169998 98.129997 98.129997
2016-03-15 97.870003 98.510002 96.43 97.860001 97.860001
2016-03-16 97.529999 99.730003 97.5 99.349998 99.349998
2016-03-17 99.050003 101.389999 99 99.720001 99.720001
2016-03-18 100.5 102.410004 100.010002 101.120003 101.120003
2016-03-21 101.150002 102.099998 99.5 101.059998 101.059998
2016-03-22 100.480003 101.519997 99.199997 99.839996 99.839996
2016-03-23 99.75 100.389999 98.809998 99.589996 99.589996
2016-03-24 98.639999 98.849998 97.07 98.360001 98.360001
2016-03-28 98.339996 101.440002 97.82 101.209999 101.209999
2016-03-29 101.080002 104.330002 101 104.129997 104.129997
2016-03-30 104.650002 104.910004 101.480003 102.190002 102.190002
2016-03-31 102.43 103.529999 101.050003 102.230003 102.230003
2016-04-01 102.93 105.790001 102.470001 105.699997 105.699997
2016-04-04 105.900002 105.919998 103.199997 104.349998 104.349998
2016-04-05 103.470001 105.75 103.25 104.940002 104.940002
2016-04-06 105.300003 106.440002 104.25 104.830002 104.830002
2016-04-07 104.309998 106.440002 103.599998 104.449997 104.449997
2016-04-08 105.120003 105.330002 102.82 103.809998 103.809998
2016-04-11 104.040001 104.980003 102.620003 102.68 102.68
2016-04-12 103.150002 107.220001 102.209999 106.980003 106.980003
2016-04-13 108 111.279999 107.879997 109.650002 109.650002
2016-04-14 110.010002 111.639999 109.150002 110.419998 110.419998
2016-04-15 110.639999 111.849998 109.779999 111.510002 111.510002
2016-04-18 109.900002 110.699997 106.019997 108.400002 108.400002
2016-04-19 99.489998 101.370003 94.199997 94.339996 94.339996
2016-04-20 94.339996 96.980003 93.139999 96.769997 96.769997
2016-04-21 97.309998 97.379997 94.779999 94.980003 94.980003
2016-04-22 94.849998 96.690002 94.209999 95.900002 95.900002
2016-04-25 95.699997 95.75 92.800003 93.559998 93.559998
2016-04-26 93.5 93.550003 91.25 92.43 92.43
2016-04-27 92.18 92.5 90.209999 91.040001 91.040001
2016-04-28 91.5 92.669998 90.089996 90.279999 90.279999
2016-04-29 90.5 90.559998 88.209999 90.029999 90.029999
2016-05-02 90.410004 93.220001 89.889999 93.110001 93.110001
2016-05-03 92.080002 93.25 91.300003 91.540001 91.540001
2016-05-04 91 92.160004 90.349998 90.790001 90.790001
2016-05-05 90.910004 92.080002 89.25 89.370003 89.370003
2016-05-06 88.830002 90.879997 88.110001 90.839996 90.839996
2016-05-09 90.730003 91.830002 89.900002 90.540001 90.540001
2016-05-10 91.139999 93.25 91.089996 92.889999 92.889999
2016-05-11 92.400002 92.589996 89.900002 90.019997 90.019997
2016-05-12 90.32 90.410004 85.739998 87.739998 87.739998
2016-05-13 87.389999 88.589996 86.260002 87.879997 87.879997
2016-05-16 87.559998 90 86.150002 89.120003 89.120003
2016-05-17 89 90.870003 88.169998 88.629997 88.629997
2016-05-18 88.25 91.720001 88.25 90.5 90.5
2016-05-19 90.160004 91.269997 88.300003 89.550003 89.550003
2016-05-20 90.080002 93.279999 89.980003 92.489998 92.489998
2016-05-23 92.980003 95.290001 92.849998 94.889999 94.889999
2016-05-24 95.980003 99.139999 95.75 97.889999 97.889999
2016-05-25 99 100.309998 98.300003 100.199997 100.199997
2016-05-26 103.209999 104 101.379997 102.809998 102.809998
2016-05-27 102.440002 103.5 101.440002 103.300003 103.300003
2016-05-31 102.949997 103.449997 102.129997 102.57 102.57
2016-06-01 101.5 101.919998 100.160004 101.510002 101.510002
2016-06-02 101.389999 102.150002 100.769997 101.25 101.25
2016-06-03 100.989998 101 98.529999 99.589996 99.589996
2016-06-06 100.290001 101.07 99.720001 100.739998 100.739998
2016-06-07 101.199997 101.629997 99.769997 99.889999 99.889999
2016-06-08 100.019997 100.279999 97.599998 97.860001 97.860001
2016-06-09 97.220001 98.43 96.660004 97.089996 97.089996
2016-06-10 94.879997 95.349998 93.279999 93.75 93.75
2016-06-13 95.019997 97.199997 93.620003 93.849998 93.849998
2016-06-14 94.160004 95.800003 93.269997 94.120003 94.120003
2016-06-15 94.610001 95.459999 93.5 94.290001 94.290001
2016-06-16 94.18 95.559998 93.25 95.440002 95.440002
2016-06-17 95.75 95.769997 94.199997 94.449997 94.449997
2016-06-20 95.220001 95.879997 93.650002 93.800003 93.800003
2016-06-21 93.870003 93.879997 90.769997 90.989998 90.989998
2016-06-22 90.779999 91.980003 89.769997 90.010002 90.010002
2016-06-23 90.620003 91.68 88.150002 91.660004 91.660004
2016-06-24 87.529999 90.489998 87.209999 88.440002 88.440002
2016-06-27 87.879997 88 84.809998 85.330002 85.330002
2016-06-28 87.410004 88.879997 86.410004 87.970001 87.970001
2016-06-29 89.669998 91.970001 88.699997 91.059998 91.059998
2016-06-30 90.910004 91.720001 89.900002 91.480003 91.480003
2016-07-01 95 97 94.800003 96.669998 96.669998
2016-07-05 95.199997 101.269997 93.309998 97.910004 97.910004
2016-07-06 95.029999 96 93.550003 94.599998 94.599998
2016-07-07 94.699997 95.379997 93.18 95.099998 95.099998
2016-07-08 96 97.410004 95.300003 97.059998 97.059998
2016-07-11 96.190002 96.870003 94.300003 94.669998 94.669998
2016-07-12 95.07 96.720001 94.089996 95.970001 95.970001
2016-07-13 96.260002 96.720001 94.800003 96.43 96.43
2016-07-14 97 98.269997 96.800003 98.019997 98.019997
2016-07-15 98.519997 98.699997 97.410004 98.389999 98.389999
2016-07-18 98.43 99.839996 97.239998 98.809998 98.809998
2016-07-19 85.43 86.75 84.5 85.839996 85.839996
2016-07-20 86.669998 88.489998 85.82 87.910004 87.910004
2016-07-21 88.300003 88.379997 85.209999 85.989998 85.989998
2016-07-22 86.480003 86.5 85.110001 85.889999 85.889999
2016-07-25 85.730003 87.870003 85.010002 87.660004 87.660004
2016-07-26 91.029999 93.099998 90.900002 91.410004 91.410004
2016-07-27 91.5 92.059998 90.099998 92.040001 92.040001
2016-07-28 91.919998 92.209999 90.68 91.650002 91.650002
2016-07-29 91.190002 91.75 90.589996 91.25 91.25
2016-08-01 91.230003 94.669998 90.5 94.370003 94.370003
2016-08-02 94 94.080002 92.18 93.559998 93.559998
2016-08-03 93.279999 94.669998 92.550003 93.099998 93.099998
2016-08-04 93.199997 93.730003 91.82 93.440002 93.440002
2016-08-05 93.769997 97.739998 93.559998 97.029999 97.029999
2016-08-08 95.910004 95.93 94 95.110001 95.110001
2016-08-09 95.120003 95.809998 93.480003 93.989998 93.989998
2016-08-10 94.400002 94.75 92.949997 93.93 93.93
2016-08-11 94.599998 96.330002 94.370003 95.889999 95.889999
2016-08-12 95.529999 96.830002 95.080002 96.589996 96.589996
2016-08-15 96.830002 96.910004 95.239998 95.309998 95.309998
2016-08-16 95.190002 95.610001 94.400002 95.120003 95.120003
2016-08-17 94.940002 96.93 94.849998 96.370003 96.370003
2016-08-18 95.980003 97.220001 95.169998 96.160004 96.160004
2016-08-19 96.050003 96.779999 95.510002 95.870003 95.870003
2016-08-22 95.669998 96.129997 94.949997 95.260002 95.260002
2016-08-23 95.68 96.589996 95.480003 95.940002 95.940002
2016-08-24 96.129997 96.360001 94.910004 95.18 95.18
2016-08-25 96.379997 98.25 96.040001 97.32 97.32
2016-08-26 97.330002 97.949997 96.57 97.580002 97.580002
2016-08-29 96.970001 98.449997 96.57 97.300003 97.300003
2016-08-30 97.839996 98.849998 97.139999 97.449997 97.449997
2016-08-31 97.480003 97.879997 96.760002 97.449997 97.449997
2016-09-01 97.809998 97.980003 96.919998 97.379997 97.379997
2016-09-02 97.900002 98.18 97.010002 97.379997 97.379997
2016-09-06 97.760002 100.32 97.650002 100.089996 100.089996
2016-09-07 100.110001 100.190002 98.419998 99.150002 99.150002
2016-09-08 99.230003 100.050003 98.82 99.660004 99.660004
2016-09-09 99.059998 99.389999 96.5 96.5 96.5
2016-09-12 95.910004 99.290001 95.709999 99.050003 99.050003
2016-09-13 97.169998 98 95.330002 96.089996 96.089996
2016-09-14 97.349998 98.349998 96.959999 97.010002 97.010002
2016-09-15 97.230003 97.970001 96.529999 97.339996 97.339996
2016-09-16 97.099998 99.489998 97.040001 99.480003 99.480003
2016-09-19 99.900002 100.349998 97.82 98.059998 98.059998
2016-09-20 98.779999 99.160004 97.660004 98.25 98.25
2016-09-21 96.900002 97.099998 93.260002 94.879997 94.879997
2016-09-22 95.540001 95.879997 94.230003 95.830002 95.830002
2016-09-23 95.75 96.970001 95.43 95.940002 95.940002
2016-09-26 95.379997 95.379997 94.040001 94.559998 94.559998
2016-09-27 95.040001 97.639999 95 97.07 97.07
2016-09-28 97.099998 97.589996 96.019997 97.480003 97.480003
2016-09-29 97.309998 98.309998 96.599998 96.669998 96.669998
2016-09-30 96.900002 99.529999 96.790001 98.550003 98.550003
2016-10-03 98 103.389999 98 102.629997 102.629997
2016-10-04 103.190002 104.440002 101.860001 102.339996 102.339996
2016-10-05 103.5 106.970001 103.43 106.279999 106.279999
2016-10-06 104.970001 105.470001 103.879997 105.07 105.07
2016-10-07 103.980003 106.5 103.550003 104.82 104.82
2016-10-10 103.18 104.529999 102.760002 103.330002 103.330002
2016-10-11 102.309998 102.900002 99.860001 100.589996 100.589996
2016-10-12 100.879997 102.470001 99.220001 99.5 99.5
2016-10-13 98.010002 100.5 97.629997 100.230003 100.230003
2016-10-14 101.589996 102.099998 100.349998 101.470001 101.470001
2016-10-17 100.5 100.730003 98.379997 99.800003 99.800003
2016-10-18 116.629997 119.82 116.5 118.790001 118.790001
2016-10-19 118.25 122.449997 118 121.870003 121.870003
2016-10-20 121.970001 123.75 121.059998 123.349998 123.349998
2016-10-21 122.5 127.849998 122.309998 127.5 127.5
2016-10-24 127.419998 129.289993 126.150002 127.330002 127.330002
2016-10-25 126.519997 128.059998 125.75 126.510002 126.510002
2016-10-26 126.290001 128.720001 125.75 126.970001 126.970001
2016-10-27 127.43 128.179993 125.93 126.470001 126.470001
2016-10-28 126.080002 128.929993 126.010002 126.57 126.57
2016-10-31 126.849998 126.900002 124.400002 124.870003 124.870003
2016-11-01 124.980003 125.830002 121.800003 123.300003 123.300003
2016-11-02 122.830002 124.07 121.830002 122.339996 122.339996
2016-11-03 122.309998 123.720001 121.839996 122.139999 122.139999
2016-11-04 122 123.43 121.620003 122.029999 122.029999
2016-11-07 124.260002 125.75 123.370003 124.580002 124.580002
2016-11-08 124.120003 125.809998 123.220001 124.339996 124.339996
2016-11-09 121.839996 123.650002 120.860001 122.190002 122.190002
2016-11-10 122.760002 122.970001 113.699997 115.419998 115.419998
2016-11-11 114.900002 116.629997 113.110001 114.779999 114.779999
2016-11-14 114.75 115.900002 110.68 113.379997 113.379997
2016-11-15 114.550003 116.410004 113.089996 113.589996 113.589996
2016-11-16 112.959999 116.120003 111.809998 115.190002 115.190002
2016-11-17 115.129997 116.809998 113.559998 115.029999 115.029999
2016-11-18 115.730003 116.419998 113.510002 115.209999 115.209999
2016-11-21 116.199997 118.720001 116.190002 117.959999 117.959999
2016-11-22 118.32 119.459999 116.980003 118.040001 118.040001
2016-11-23 117.760002 118.889999 117.309998 117.690002 117.690002
2016-11-25 117.639999 118.389999 117.18 117.410004 117.410004
2016-11-28 117.050003 117.620003 115.709999 116.93 116.93
2016-11-29 117.300003 119.18 117.129997 117.510002 117.510002
2016-11-30 119 120.370003 116.389999 117 117
2016-12-01 117.519997 118.68 113.949997 117.220001 117.220001
2016-12-02 116.75 120.980003 116.75 120.809998 120.809998
2016-12-05 120.730003 120.75 118.400002 119.160004 119.160004
2016-12-06 120.099998 124.790001 119.419998 124.57 124.57
2016-12-07 124.480003 125.75 123.25 125.389999 125.389999
2016-12-08 125.400002 126.349998 122.160004 123.239998 123.239998
2016-12-09 123.779999 124.300003 121.730003 122.879997 122.879997
2016-12-12 122.839996 124.029999 122.300003 122.830002 122.830002
2016-12-13 123.510002 125.089996 122.779999 123.779999 123.779999
2016-12-14 123.43 124.400002 122.5 123.440002 123.440002
2016-12-15 123.440002 127.43 122.949997 125 125
2016-12-16 126.389999 126.68 124.010002 124.220001 124.220001
2016-12-19 124.300003 126.440002 122.870003 125.449997 125.449997
2016-12-20 125.459999 126.300003 124.639999 125.120003 125.120003
2016-12-21 125.529999 127.739998 125 126.5 126.5
2016-12-22 126.839996 127.5 125.18 125.580002 125.580002
2016-12-23 125.610001 126.279999 125.080002 125.589996 125.589996
2016-12-27 126.239998 129.050003 125.699997 128.350006 128.350006
2016-12-28 129.070007 129.070007 125.760002 125.889999 125.889999
2016-12-29 125.949997 126.139999 124.199997 125.330002 125.330002
2016-12-30 126.239998 126.57 123.599998 123.800003 123.800003
2017-01-03 124.959999 128.190002 124.309998 127.489998 127.489998
2017-01-04 127.489998 130.169998 126.550003 129.410004 129.410004
2017-01-05 129.220001 132.75 128.899994 131.809998 131.809998
2017-01-06 132.080002 133.880005 129.809998 131.070007 131.070007
2017-01-09 131.479996 131.990005 129.889999 130.949997 130.949997
2017-01-10 131.270004 132.220001 129.289993 129.889999 129.889999
2017-01-11 130.910004 131.5 129.25 130.5 130.5
2017-01-12 130.630005 130.850006 128.5 129.179993 129.179993
2017-01-13 131.149994 133.929993 130.580002 133.699997 133.699997
2017-01-17 135.039993 135.399994 132.089996 132.889999 132.889999
2017-01-18 133.210007 133.649994 131.059998 133.259995 133.259995
2017-01-19 142.009995 143.460007 138.25 138.410004 138.410004
2017-01-20 139.360001 140.789993 137.660004 138.600006 138.600006
2017-01-23 138.649994 139.490005 137.309998 137.389999 137.389999
2017-01-24 138.110001 140.929993 137.029999 140.110001 140.110001
2017-01-25 140.800003 141.389999 139.050003 139.520004 139.520004
2017-01-26 140.449997 141.210007 138.509995 138.960007 138.960007
2017-01-27 139.460007 142.490005 139 142.449997 142.449997
2017-01-30 141.770004 141.970001 138.800003 141.220001 141.220001
2017-01-31 140.550003 141.830002 139.699997 140.710007 140.710007
2017-02-01 141.199997 142.410004 139.300003 140.779999 140.779999
2017-02-02 140.610001 141.039993 139.050003 139.199997 139.199997
2017-02-03 139.509995 140.639999 139.100006 140.25 140.25
2017-02-06 140 141 139.160004 140.970001 140.970001
2017-02-07 141.490005 144.279999 141.050003 144 144
2017-02-08 143.570007 145.070007 142.559998 144.740005 144.740005
2017-02-09 144.979996 145.089996 143.580002 144.139999 144.139999
2017-02-10 144.679993 145.300003 143.970001 144.820007 144.820007
2017-02-13 145.190002 145.949997 143.050003 143.199997 143.199997
2017-02-14 143.199997 144.110001 140.050003 140.820007 140.820007
2017-02-15 140.720001 142.429993 140.509995 142.270004 142.270004
2017-02-16 142.419998 142.440002 141.070007 142.009995 142.009995
2017-02-17 141.75 142.899994 141.270004 142.220001 142.220001
2017-02-21 142.990005 143.380005 141.809998 142.600006 142.600006
2017-02-22 142.919998 144 142.169998 143.860001 143.860001
2017-02-23 144.449997 144.490005 141.520004 142.779999 142.779999
2017-02-24 141.880005 143.559998 141.550003 143.25 143.25
2017-02-27 143.119995 143.919998 142.380005 143.410004 143.410004
2017-02-28 143.300003 143.570007 141.850006 142.130005 142.130005
2017-03-01 142.839996 143.259995 142.100006 142.649994 142.649994
2017-03-02 142.149994 142.699997 139.089996 139.529999 139.529999
2017-03-03 139.690002 140.910004 138.259995 139.139999 139.139999
2017-03-06 141 142.839996 140.539993 141.940002 141.940002
2017-03-07 141.990005 142.399994 140.380005 141.429993 141.429993
2017-03-08 141.470001 142.059998 139.770004 140.320007 140.320007
2017-03-09 140.039993 141.240005 139.740005 140.529999 140.529999
2017-03-10 141.389999 141.800003 140.279999 140.889999 140.889999
2017-03-13 140.899994 143.710007 140.320007 143.520004 143.520004
2017-03-14 142.949997 143.309998 141.699997 143.190002 143.190002
2017-03-15 144.199997 145.520004 143.229996 145.25 145.25
2017-03-16 145.5 146.5 144.220001 144.389999 144.389999
2017-03-17 144.050003 145.759995 143.399994 145.110001 145.110001
2017-03-20 145.449997 146.25 144.580002 145.830002 145.830002
2017-03-21 146.75 147.699997 142.100006 142.419998 142.419998
2017-03-22 142.539993 143.800003 140.759995 142.649994 142.649994
2017-03-23 142.139999 142.889999 141.259995 141.839996 141.839996
2017-03-24 142.360001 142.800003 141.580002 142.020004 142.020004
2017-03-27 140.830002 144.389999 140 144.059998 144.059998
2017-03-28 144.100006 146.110001 143.919998 145.169998 145.169998
2017-03-29 145.5 147.179993 144.910004 146.470001 146.470001
2017-03-30 146.809998 148.289993 146.529999 148.059998 148.059998
2017-03-31 148 148.229996 147.330002 147.809998 147.809998
2017-04-03 146.699997 148.009995 145.740005 146.919998 146.919998
2017-04-04 146.839996 147.089996 144.889999 145.5 145.5
2017-04-05 146.190002 146.25 143.259995 143.619995 143.619995
2017-04-06 144 144.139999 143.009995 143.740005 143.740005
2017-04-07 143.789993 143.889999 142.710007 143.110001 143.110001
2017-04-10 143.039993 144.649994 141.210007 143.850006 143.850006
2017-04-11 144.279999 144.539993 141.979996 144.350006 144.350006
2017-04-12 144.850006 145.740005 143.550003 143.830002 143.830002
2017-04-13 144.25 144.550003 142.759995 142.919998 142.919998
2017-04-17 144.429993 147.320007 144.429993 147.25 147.25
2017-04-18 147.339996 147.399994 140 143.360001 143.360001
2017-04-19 143.369995 144 138.660004 139.759995 139.759995
2017-04-20 140.300003 141.800003 139.270004 141.179993 141.179993
2017-04-21 141.389999 143.029999 140.899994 142.869995 142.869995
2017-04-24 143.610001 144.5 143.399994 143.830002 143.830002
2017-04-25 147.460007 153.520004 146.220001 152.160004 152.160004
2017-04-26 151.529999 152.149994 148.899994 150.169998 150.169998
2017-04-27 150.600006 153.490005 149.300003 153.080002 153.080002
2017-04-28 152.710007 152.970001 150.940002 152.199997 152.199997
2017-05-01 151.910004 157.699997 151.610001 155.350006 155.350006
2017-05-02 155.759995 156.5 154.610001 156.449997 156.449997
2017-05-03 156.289993 156.539993 154.880005 155.589996 155.589996
2017-05-04 155.589996 157.899994 154.550003 157.25 157.25
2017-05-05 158.550003 158.589996 155.899994 156.600006 156.600006
2017-05-08 156.550003 157.639999 155.300003 156.380005 156.380005
2017-05-09 156.100006 157.850006 155.970001 157.460007 157.460007
2017-05-10 157.820007 161.100006 156.559998 160.279999 160.279999
2017-05-11 160.330002 160.520004 157.550003 158.539993 158.539993
2017-05-12 159.110001 160.839996 158.509995 160.809998 160.809998
2017-05-15 160.25 161.779999 159.759995 160.020004 160.020004
2017-05-16 160.5 161.179993 159.330002 159.410004 159.410004
2017-05-17 158.089996 158.779999 153 153.199997 153.199997
2017-05-18 153.610001 156.889999 153.240005 155.699997 155.699997
2017-05-19 156.149994 158.050003 155.910004 157.020004 157.020004
2017-05-22 157.860001 158.600006 156.429993 157.160004 157.160004
2017-05-23 157.75 158.309998 156.800003 157.949997 157.949997
2017-05-24 158.350006 158.479996 157.169998 157.75 157.75
2017-05-25 161 164.100006 160.550003 163.050003 163.050003
2017-05-26 162.839996 163.050003 161.119995 162.429993 162.429993
2017-05-30 163.600006 164.75 162.710007 163.220001 163.220001
2017-05-31 163.610001 164 160.740005 163.070007 163.070007
2017-06-01 163.520004 163.929993 161.699997 162.990005 162.990005
2017-06-02 163.419998 165.360001 162.800003 165.179993 165.179993
2017-06-05 165.490005 165.5 163.429993 165.059998 165.059998
2017-06-06 164.949997 166.820007 164.509995 165.169998 165.169998
2017-06-07 165.600006 166.399994 164.410004 165.610001 165.610001
2017-06-08 166.119995 166.869995 164.839996 165.880005 165.880005
2017-06-09 166.270004 166.270004 154.5 158.029999 158.029999
2017-06-12 155.300003 155.529999 148.309998 151.440002 151.440002
2017-06-13 154.380005 155.679993 150.130005 152.720001 152.720001
2017-06-14 154.339996 155.619995 150.279999 152.199997 152.199997
2017-06-15 149.440002 152.559998 147.300003 151.759995 151.759995
2017-06-16 151.449997 153.529999 150.389999 152.380005 152.380005
2017-06-19 154.289993 155.580002 152.410004 153.399994 153.399994
2017-06-20 153.679993 154.5 151.399994 152.050003 152.050003
2017-06-21 152.5 155.380005 152.259995 155.029999 155.029999
2017-06-22 155.130005 155.199997 153.699997 154.889999 154.889999
2017-06-23 155.009995 158.190002 153.759995 158.020004 158.020004
2017-06-26 158.779999 159.970001 156.559998 157.5 157.5
2017-06-27 156.619995 156.979996 150.720001 151.029999 151.029999
2017-06-28 151.639999 154.199997 150.119995 153.410004 153.410004
2017-06-29 152.820007 152.820007 148 150.089996 150.089996
2017-06-30 149.759995 150.710007 148.419998 149.410004 149.410004
2017-07-03 149.800003 150.449997 145.800003 146.169998 146.169998
2017-07-05 146.580002 148.259995 145.580002 147.610001 147.610001
2017-07-06 146.130005 147.270004 144.25 146.25 146.25
2017-07-07 146.649994 150.75 146.649994 150.179993 150.179993
2017-07-10 150.339996 153.229996 149.649994 152.669998 152.669998
2017-07-11 152.369995 155.229996 151.550003 154.330002 154.330002
2017-07-12 155.770004 158.800003 155.770004 158.75 158.75
2017-07-13 158.509995 160.130005 156.979996 158.210007 158.210007
2017-07-14 159.300003 161.350006 157.970001 161.119995 161.119995
2017-07-17 162.910004 163.550003 160.020004 161.699997 161.699997
2017-07-18 176.119995 185 174.240005 183.600006 183.600006
2017-07-19 182.970001 187.169998 181.75 183.860001 183.860001
2017-07-20 183.839996 185.919998 182.699997 183.600006 183.600006
2017-07-21 182.720001 191.5 182.710007 188.539993 188.539993
2017-07-24 188.690002 190.25 187.009995 187.910004 187.910004
2017-07-25 187.789993 188.660004 185.809998 186.970001 186.970001
2017-07-26 187.699997 189.699997 187.509995 189.080002 189.080002
2017-07-27 189.889999 190 179.380005 182.679993 182.679993
2017-07-28 182 185.029999 181.179993 184.039993 184.039993
2017-07-31 184.259995 184.970001 180.649994 181.660004 181.660004
2017-08-01 182.490005 184.619995 181.429993 182.029999 182.029999
2017-08-02 182.220001 182.570007 177.809998 180.740005 180.740005
2017-08-03 180.529999 181.220001 178.020004 179.229996 179.229996
2017-08-04 179.600006 181 178.5 180.270004 180.270004
2017-08-07 181 182.270004 179.100006 181.330002 181.330002
2017-08-08 181.369995 181.910004 177.449997 178.360001 178.360001
2017-08-09 171.429993 175.960007 170.009995 175.779999 175.779999
2017-08-10 174.029999 174.449997 167.600006 169.139999 169.139999
2017-08-11 169.860001 172.580002 169 171.399994 171.399994
2017-08-14 169.800003 172.449997 168.800003 171 171
2017-08-15 171.529999 171.880005 168.25 168.5 168.5
2017-08-16 167.5 170.5 166.25 169.979996 169.979996
2017-08-17 169.229996 170.580002 165.720001 166.089996 166.089996
2017-08-18 165.949997 169.970001 165.800003 166.539993 166.539993
2017-08-21 166.910004 168.990005 164.229996 166.759995 166.759995
2017-08-22 167.759995 169.929993 167.039993 169.339996 169.339996
2017-08-23 168.350006 169.639999 166.699997 169.059998 169.059998
2017-08-24 169.860001 171.240005 166.149994 168.130005 168.130005
2017-08-25 168.580002 168.75 165.5 165.949997 165.949997
2017-08-28 166.429993 168.669998 165.600006 167.119995 167.119995
2017-08-29 165 169.679993 164.729996 168.809998 168.809998
2017-08-30 169.5 174.850006 169.369995 174.690002 174.690002
2017-08-31 175.449997 176.240005 173.860001 174.710007 174.710007
2017-09-01 175.550003 176.479996 173.919998 174.740005 174.740005
2017-09-05 173.399994 175.880005 172.440002 174.520004 174.520004
2017-09-06 175.25 179.460007 173.729996 179.25 179.25
2017-09-07 178.800003 180.350006 177.100006 179 179
2017-09-08 178.449997 180.389999 176.25 176.419998 176.419998
2017-09-11 178.100006 182.470001 178.029999 181.740005 181.740005
2017-09-12 182.550003 185.330002 180.639999 185.149994 185.149994
2017-09-13 184.070007 184.5 182.550003 183.639999 183.639999
2017-09-14 183.25 185.289993 182.070007 182.630005 182.630005
2017-09-15 182.729996 184.929993 181.429993 182.350006 182.350006
2017-09-18 183.610001 185.449997 182.729996 184.619995 184.619995
2017-09-19 184.979996 186.229996 184.169998 185.679993 185.679993
2017-09-20 186.100006 186.5 183.199997 185.509995 185.509995
2017-09-21 185.820007 189.949997 184.509995 188.779999 188.779999
2017-09-22 188.399994 189.850006 186.389999 187.350006 187.350006
2017-09-25 186.460007 186.550003 177.699997 178.550003 178.550003
2017-09-26 180.699997 180.949997 176.550003 179.380005 179.380005
2017-09-27 181.009995 183.339996 180.699997 181.970001 181.970001
2017-09-28 181.25 181.949997 179.360001 180.699997 180.699997
2017-09-29 180.729996 182.899994 180.649994 181.350006 181.350006
2017-10-02 182.110001 182.800003 176.580002 177.009995 177.009995
2017-10-03 177.649994 179.699997 177.550003 179.190002 179.190002
2017-10-04 181.410004 186.699997 181.25 184.449997 184.449997
2017-10-05 185.649994 194.490005 184.490005 194.389999 194.389999
2017-10-06 194.300003 198.919998 192.050003 198.020004 198.020004
2017-10-09 199.100006 199.399994 196.559998 196.869995 196.869995
2017-10-10 197.850006 198.300003 192.100006 195.080002 195.080002
2017-10-11 195.570007 196.220001 193.809998 194.949997 194.949997
2017-10-12 196.75 198.619995 194.710007 195.860001 195.860001
2017-10-13 199.699997 200.820007 197.190002 199.490005 199.490005
2017-10-16 201.949997 202.830002 197.860001 202.679993 202.679993
2017-10-17 200.110001 204.380005 197.770004 199.479996 199.479996
2017-10-18 199.990005 200.009995 194.25 195.539993 195.539993
2017-10-19 193.009995 195.25 191.160004 195.130005 195.130005
2017-10-20 195.899994 196.380005 193.770004 194.160004 194.160004
2017-10-23 194.169998 194.899994 191.029999 192.470001 192.470001
2017-10-24 192.75 196.740005 191.399994 196.020004 196.020004
2017-10-25 195.380005 197.059998 193.009995 193.770004 193.770004
2017-10-26 194.660004 197.610001 194.080002 195.210007 195.210007
2017-10-27 197.199997 200.649994 196.220001 199.539993 199.539993
2017-10-30 199.619995 201.100006 197.070007 198.369995 198.369995
2017-10-31 198.210007 198.589996 195.220001 196.429993 196.429993
2017-11-01 197.240005 199.199997 196 198 198
2017-11-02 197.449997 199.440002 197.089996 199.320007 199.320007
2017-11-03 199.800003 200.550003 197.990005 200.009995 200.009995
2017-11-06 200 202.479996 198.089996 200.130005 200.130005
2017-11-07 200 200.610001 194.800003 195.889999 195.889999
2017-11-08 196 197.089996 194.740005 196.440002 196.440002
2017-11-09 194.460007 194.490005 190.809998 193.899994 193.899994
2017-11-10 191.610001 192.589996 189.5 192.020004 192.020004
2017-11-13 191.119995 196.050003 191 195.080002 195.080002
2017-11-14 193.639999 195.880005 193 195.710007 195.710007
2017-11-15 194.539993 195.419998 191.529999 192.119995 192.119995
2017-11-16 194.330002 197.699997 193.75 195.509995 195.509995
2017-11-17 195.740005 195.949997 192.649994 193.199997 193.199997
2017-11-20 193.300003 194.320007 191.899994 194.100006 194.100006
2017-11-21 195.039993 197.520004 194.970001 196.229996 196.229996
2017-11-22 196.580002 196.75 193.630005 196.320007 196.320007
2017-11-24 196.649994 196.899994 195.330002 195.75 195.75
2017-11-27 195.559998 195.850006 194 195.050003 195.050003
2017-11-28 195.339996 199.679993 194.009995 199.179993 199.179993
2017-11-29 198.910004 199.029999 184.320007 188.149994 188.149994
2017-11-30 190.309998 190.860001 186.679993 187.580002 187.580002
2017-12-01 186.990005 189.800003 185 186.820007 186.820007
2017-12-04 189.360001 189.720001 178.380005 184.039993 184.039993
2017-12-05 183.5 188.139999 181.190002 184.210007 184.210007
2017-12-06 183.380005 186.479996 182.880005 185.300003 185.300003
2017-12-07 185.710007 187.339996 183.220001 185.199997 185.199997
2017-12-08 186.5 189.419998 186.300003 188.539993 188.539993
2017-12-11 187.850006 189.419998 185.910004 186.220001 186.220001
2017-12-12 186.009995 187.850006 184.820007 185.729996 185.729996
2017-12-13 186.100006 188.690002 185.410004 187.860001 187.860001
2017-12-14 187.979996 192.639999 187.199997 189.559998 189.559998
2017-12-15 189.610001 191.429993 188.009995 190.119995 190.119995
2017-12-18 191.199997 191.649994 188.899994 190.419998 190.419998
2017-12-19 190.179993 190.300003 185.75 187.020004 187.020004
2017-12-20 187.940002 189.110001 185.259995 188.820007 188.820007
2017-12-21 189.440002 190.949997 187.580002 188.619995 188.619995
2017-12-22 188.330002 190.949997 186.800003 189.940002 189.940002
2017-12-26 189.779999 189.940002 186.399994 187.759995 187.759995
2017-12-27 187.800003 188.100006 185.220001 186.240005 186.240005
2017-12-28 187.179993 194.490005 186.850006 192.710007 192.710007
2017-12-29 192.509995 193.949997 191.220001 191.960007 191.960007
2018-01-02 196.100006 201.649994 195.419998 201.070007 201.070007
2018-01-03 202.050003 206.210007 201.5 205.050003 205.050003
2018-01-04 206.199997 207.050003 204 205.630005 205.630005
2018-01-05 207.25 210.020004 205.589996 209.990005 209.990005
2018-01-08 210.020004 212.5 208.440002 212.050003 212.050003
2018-01-09 212.110001 212.979996 208.589996 209.309998 209.309998
2018-01-10 207.570007 213.639999 206.910004 212.520004 212.520004
2018-01-11 214.289993 217.75 213.350006 217.240005 217.240005
2018-01-12 217.179993 222.550003 216 221.229996 221.229996
2018-01-16 224.240005 226.070007 217.199997 221.529999 221.529999
2018-01-17 221 221.149994 216.320007 217.5 217.5
2018-01-18 220.339996 220.580002 216.550003 220.330002 220.330002
2018-01-19 222.75 223.490005 218.5 220.460007 220.460007
2018-01-22 222 227.789993 221.199997 227.580002 227.580002
2018-01-23 255.050003 257.709991 248.020004 250.289993 250.289993
2018-01-24 250.880005 261.709991 249.309998 261.299988 261.299988
2018-01-25 263 272.299988 260.230011 269.700012 269.700012
2018-01-26 271.48999 274.600006 268.76001 274.600006 274.600006
2018-01-29 274.200012 286.809998 273.920013 284.589996 284.589996
2018-01-30 277 282.730011 272.700012 278.799988 278.799988
2018-01-31 281.940002 282.290009 269.579987 270.299988 270.299988
2018-02-01 266.410004 271.950012 263.380005 265.070007 265.070007
2018-02-02 263 270.619995 262.709991 267.429993 267.429993
2018-02-05 262 267.899994 250.029999 254.259995 254.259995
2018-02-06 247.699997 266.700012 245 265.720001 265.720001
2018-02-07 266.579987 272.450012 264.329987 264.559998 264.559998
2018-02-08 267.079987 267.619995 250 250.100006 250.100006
2018-02-09 253.850006 255.800003 236.110001 249.470001 249.470001
2018-02-12 252.139999 259.149994 249 257.950012 257.950012
2018-02-13 257.290009 261.410004 254.699997 258.269989 258.269989
2018-02-14 260.470001 269.880005 260.329987 266 266
2018-02-15 270.029999 280.5 267.630005 280.269989 280.269989
2018-02-16 278.730011 281.959991 275.690002 278.519989 278.519989
2018-02-20 277.73999 285.809998 276.609985 278.549988 278.549988
2018-02-21 282.070007 286.640015 280.01001 281.040009 281.040009
2018-02-22 283.880005 284.5 274.450012 278.140015 278.140015
2018-02-23 281 286 277.809998 285.929993 285.929993
2018-02-26 288.75 295.649994 287.01001 294.160004 294.160004
2018-02-27 294.769989 297.359985 290.589996 290.609985 290.609985
2018-02-28 293.100006 295.75 290.779999 291.380005 291.380005
2018-03-01 292.75 295.25 283.829987 290.390015 290.390015
2018-03-02 284.649994 301.179993 283.230011 301.049988 301.049988
2018-03-05 302.850006 316.910004 297.600006 315 315
2018-03-06 319.880005 325.790009 316.5 325.220001 325.220001
2018-03-07 320 323.73999 314.549988 321.160004 321.160004
2018-03-08 322.200012 322.920013 314.130005 317 317
2018-03-09 321.329987 331.440002 320.230011 331.440002 331.440002
2018-03-12 333.559998 333.980011 318.600006 321.299988 321.299988
2018-03-13 323.869995 325.839996 313.279999 315.880005 315.880005
2018-03-14 318.160004 323.880005 317.700012 321.549988 321.549988
2018-03-15 323.170013 323.399994 318.140015 321.089996 321.089996
2018-03-16 321.420013 324.109985 318.369995 318.450012 318.450012
2018-03-19 315.799988 317 307.339996 313.480011 313.480011
2018-03-20 313.26001 319.5 312.799988 317.5 317.5
2018-03-21 316.350006 319.399994 314.51001 316.480011 316.480011
2018-03-22 313.070007 314.119995 305.660004 306.700012 306.700012
2018-03-23 307.410004 309.369995 300.359985 300.940002 300.940002
2018-03-26 309.359985 321.029999 302 320.350006 320.350006
2018-03-27 322.48999 322.899994 297 300.690002 300.690002
2018-03-28 298.390015 298.799988 281.609985 285.769989 285.769989
2018-03-29 287 295.350006 275.899994 295.350006 295.350006
2018-04-02 291.940002 292.869995 275.049988 280.290009 280.290009
2018-04-03 285.450012 291.25 278.01001 283.670013 283.670013
2018-04-04 273.630005 290.309998 271.220001 288.940002 288.940002
2018-04-05 293.149994 299.160004 289.109985 293.970001 293.970001
2018-04-06 289.100006 298.850006 285.649994 288.850006 288.850006
2018-04-09 291.769989 299.549988 289.119995 289.929993 289.929993
2018-04-10 297.679993 298.950012 291.690002 298.070007 298.070007
2018-04-11 302.880005 311.640015 301.820007 303.670013 303.670013
2018-04-12 309.720001 311.130005 306.75 309.25 309.25
2018-04-13 317.290009 317.48999 308.230011 311.649994 311.649994
2018-04-16 315.98999 316.100006 304 307.779999 307.779999
2018-04-17 329.660004 338.619995 323.769989 336.059998 336.059998
2018-04-18 336.299988 338.820007 331.100006 334.519989 334.519989
2018-04-19 332.880005 335.309998 326.769989 332.700012 332.700012
2018-04-20 332.220001 336.51001 326 327.769989 327.769989
2018-04-23 329.149994 331.220001 317.079987 318.690002 318.690002
2018-04-24 319.220001 320.25 302.309998 307.019989 307.019989
2018-04-25 306.369995 309.980011 292.619995 305.76001 305.76001
2018-04-26 310 316.630005 305.579987 313.980011 313.980011
2018-04-27 316.25 317.450012 306.5 311.76001 311.76001
2018-04-30 311.070007 317.880005 310.119995 312.459991 312.459991
2018-05-01 310.359985 313.480011 306.690002 313.299988 313.299988
2018-05-02 311.649994 317.100006 310.399994 313.359985 313.359985
2018-05-03 312.589996 312.589996 305.730011 311.690002 311.690002
2018-05-04 308.709991 320.980011 307.670013 320.089996 320.089996
2018-05-07 321.98999 329.019989 319.339996 326.26001 326.26001
2018-05-08 325.899994 327.350006 323.049988 326.890015 326.890015
2018-05-09 328.790009 331.950012 327.51001 330.299988 330.299988
2018-05-10 331.5 332.059998 327.339996 329.600006 329.600006
2018-05-11 329.649994 331.26001 324.869995 326.459991 326.459991
2018-05-14 327.25 330.5 327.040009 328.529999 328.529999
2018-05-15 325.940002 326.940002 322.429993 326.130005 326.130005
2018-05-16 326.279999 329.720001 325.140015 328.190002 328.190002
2018-05-17 327.529999 330.450012 323.170013 325.220001 325.220001
2018-05-18 324.899994 326.420013 322.799988 324.179993 324.179993
2018-05-21 327.109985 331.880005 325.450012 331.820007 331.820007
2018-05-22 334.049988 336.630005 331.149994 331.619995 331.619995
2018-05-23 329.040009 345 328.089996 344.720001 344.720001
2018-05-24 344.339996 354 341.119995 349.290009 349.290009
2018-05-25 349.899994 354.359985 348.829987 351.290009 351.290009
2018-05-29 351.5 356.100006 346.709991 349.730011 349.730011
2018-05-30 352.369995 354 349.26001 353.540009 353.540009
2018-05-31 353.799988 355.529999 350.209991 351.600006 351.600006
2018-06-01 353.880005 359.98999 352.820007 359.929993 359.929993
2018-06-04 362.679993 363 355.51001 361.809998 361.809998
2018-06-05 363.320007 369.829987 361.410004 365.799988 365.799988
2018-06-06 367.779999 369.679993 363.329987 367.450012 367.450012
2018-06-07 368.540009 368.700012 357.799988 361.399994 361.399994
2018-06-08 358.059998 362.390015 356.25 360.570007 360.570007
2018-06-11 361.880005 365.670013 360.910004 361.450012 361.450012
2018-06-12 363.600006 365.980011 362 363.829987 363.829987
2018-06-13 367.529999 384.25 364.109985 379.929993 379.929993
2018-06-14 384.269989 395.029999 383.25 392.869995 392.869995
2018-06-15 390.709991 398.859985 387.51001 391.980011 391.980011
2018-06-18 387.720001 393.160004 386.5 390.399994 390.399994
2018-06-19 389.5 405.290009 388.5 404.980011 404.980011
2018-06-20 415.149994 419.470001 409.600006 416.76001 416.76001
2018-06-21 421.380005 423.209991 406.369995 415.440002 415.440002
2018-06-22 419.980011 420.5 409.649994 411.089996 411.089996
2018-06-25 404.690002 405.98999 378.75 384.480011 384.480011
2018-06-26 393.279999 404.779999 389.049988 399.390015 399.390015
2018-06-27 407.559998 411.589996 390 390.390015 390.390015
2018-06-28 395 396.899994 387.100006 395.420013 395.420013
2018-06-29 399.190002 401.329987 390.549988 391.429993 391.429993
2018-07-02 385.450012 398.380005 380 398.179993 398.179993
2018-07-03 399.48999 399.980011 389.5 390.519989 390.519989
2018-07-05 393.799988 399.23999 390.859985 398.390015 398.390015
2018-07-06 397.450012 408.649994 395.519989 408.25 408.25
2018-07-09 415.950012 419.119995 411.100006 418.970001 418.970001
2018-07-10 417.23999 419.440002 413.079987 415.630005 415.630005
2018-07-11 411.339996 419.769989 410.600006 418.649994 418.649994
2018-07-12 415.160004 416.790009 407.799988 413.5 413.5
2018-07-13 409.190002 410 395.079987 395.799988 395.799988
2018-07-16 398.980011 403.359985 391.75 400.480011 400.480011
2018-07-17 346.950012 385 344 379.480011 379.480011
2018-07-18 381.23999 383.130005 372.359985 375.130005 375.130005
2018-07-19 371.059998 375.75 363 364.230011 364.230011
2018-07-20 364.920013 370.5 360.140015 361.049988 361.049988
2018-07-23 359.149994 363.899994 353.600006 362.660004 362.660004
2018-07-24 366.940002 367.399994 354.559998 357.320007 357.320007
2018-07-25 357.570007 363.279999 355.649994 362.869995 362.869995
2018-07-26 358.190002 365.540009 356.630005 363.089996 363.089996
2018-07-27 366.850006 367 351.649994 355.209991 355.209991
2018-07-30 351.929993 352.029999 334.019989 334.959991 334.959991
2018-07-31 331.51001 342.5 328 337.450012 337.450012
2018-08-01 335.869995 344.410004 334.019989 338.380005 338.380005
2018-08-02 337.230011 345 334.709991 344.5 344.5
2018-08-03 347.75 347.859985 338.480011 343.089996 343.089996
2018-08-06 342.869995 351.980011 341.73999 350.920013 350.920013
2018-08-07 353.230011 357.309998 349.01001 351.829987 351.829987
2018-08-08 352.209991 352.290009 346.609985 347.609985 347.609985
2018-08-09 347.959991 352.440002 345.820007 349.359985 349.359985
2018-08-10 346.910004 349.100006 344.420013 345.869995 345.869995
2018-08-13 339.890015 347.190002 339.070007 341.309998 341.309998
2018-08-14 342.089996 342.410004 336.25 337.48999 337.48999
2018-08-15 334.029999 335.5 321 326.399994 326.399994
2018-08-16 329.899994 331.170013 321.209991 322.440002 322.440002
2018-08-17 319.01001 324.369995 312.959991 316.779999 316.779999
2018-08-20 314.640015 331.600006 310.929993 327.730011 327.730011
2018-08-21 331 341.5 329.700012 338.019989 338.019989
2018-08-22 338.48999 346.209991 337.410004 344.440002 344.440002
2018-08-23 348.109985 350.079987 337.649994 339.170013 339.170013
2018-08-24 346 359.149994 344.540009 358.820007 358.820007
2018-08-27 367.149994 374.48999 360 364.579987 364.579987
2018-08-28 367.230011 369.98999 360.380005 368.48999 368.48999
2018-08-29 367.200012 369.859985 362.910004 368.040009 368.040009
2018-08-30 365 376.809998 363.540009 370.980011 370.980011
2018-08-31 370.660004 376 367.079987 367.679993 367.679993
2018-09-04 366.470001 368.880005 361.26001 363.600006 363.600006
2018-09-05 360 363.390015 335.829987 341.179993 341.179993
2018-09-06 347.440002 356 341.98999 346.459991 346.459991
2018-09-07 342.200012 355.75 341.25 348.679993 348.679993
2018-09-10 352.269989 352.5 343.079987 348.410004 348.410004
2018-09-11 344.670013 356.149994 343.899994 355.929993 355.929993
2018-09-12 359.079987 370.429993 356.23999 369.950012 369.950012
2018-09-13 371.910004 374.089996 366.839996 368.149994 368.149994
2018-09-14 368.549988 371.089996 363.459991 364.559998 364.559998
2018-09-17 364.220001 367.329987 349.570007 350.350006 350.350006
2018-09-18 353.670013 368.149994 351.559998 367.649994 367.649994
2018-09-19 373.950012 377.609985 359.170013 366.959991 366.959991
2018-09-20 370.26001 370.26001 363.170013 365.359985 365.359985
2018-09-21 366.589996 372.220001 360.73999 361.190002 361.190002
2018-09-24 359 373.640015 354.329987 369.609985 369.609985
2018-09-25 370.230011 371.339996 364.48999 369.429993 369.429993
2018-09-26 373.589996 382 370.880005 377.880005 377.880005
2018-09-27 379.869995 383.200012 376 380.709991 380.709991
2018-09-28 379.23999 380.799988 373.730011 374.130005 374.130005
2018-10-01 375.850006 386.109985 375.589996 381.429993 381.429993
2018-10-02 384.380005 386.799988 373.829987 377.140015 377.140015
2018-10-03 378.529999 380.929993 374.880005 377.049988 377.049988
2018-10-04 375.880005 375.920013 360.399994 363.649994 363.649994
2018-10-05 359.769989 363.5 343 351.350006 351.350006
2018-10-08 345.179993 352.950012 338.109985 349.100006 349.100006
2018-10-09 348.480011 358.720001 347.089996 355.709991 355.709991
2018-10-10 353.519989 355.149994 325.390015 325.890015 325.890015
2018-10-11 324.940002 334.200012 315.809998 321.100006 321.100006
2018-10-12 339.570007 341.299988 328.899994 339.559998 339.559998
2018-10-15 337.630005 339.209991 326.929993 333.130005 333.130005
2018-10-16 337.23999 347.950012 330.559998 346.399994 346.399994
2018-10-17 378.329987 380 356.5 364.700012 364.700012
2018-10-18 360.670013 362.200012 346.049988 346.709991 346.709991
2018-10-19 351 355.799988 332.200012 332.670013 332.670013
2018-10-22 333.100006 335.799988 320.339996 329.540009 329.540009
2018-10-23 318 336.579987 316.769989 333.160004 333.160004
2018-10-24 332.279999 333 300.730011 301.829987 301.829987
2018-10-25 307.119995 319.940002 305.25 312.869995 312.869995
2018-10-26 300.51001 313.98999 292.299988 299.829987 299.829987
2018-10-29 305.26001 307.890015 275.399994 284.839996 284.839996
2018-10-30 275.570007 290.519989 271.209991 285.809998 285.809998
2018-10-31 297.769989 311.5 295.049988 301.779999 301.779999
2018-11-01 304.589996 318.450012 296.670013 317.380005 317.380005
2018-11-02 318 321.880005 308.329987 309.100006 309.100006
2018-11-05 311.100006 317.529999 303.73999 315.440002 315.440002
2018-11-06 314.76001 320.220001 305.299988 310.839996 310.839996
2018-11-07 312.899994 328.559998 311 327.5 327.5
2018-11-08 328 332.049988 316.609985 317.920013 317.920013
2018-11-09 311.070007 312.980011 298.01001 303.470001 303.470001
2018-11-12 300 302.48999 290.630005 294.070007 294.070007
2018-11-13 295 303.549988 289.100006 294.399994 294.399994
2018-11-14 300.399994 301.839996 278.299988 286.730011 286.730011
2018-11-15 285.51001 292.5 282.160004 290.059998 290.059998
2018-11-16 287.140015 291.720001 281 286.209991 286.209991
2018-11-19 283.790009 285.089996 269.149994 270.600006 270.600006
2018-11-20 254.630005 276.339996 250 266.980011 266.980011
2018-11-21 274.420013 275.339996 261.51001 262.130005 262.130005
2018-11-23 260.109985 265.5 256.839996 258.820007 258.820007
2018-11-26 260.549988 266.25 253.800003 261.429993 261.429993
2018-11-27 259.23999 269.079987 256.140015 266.630005 266.630005
2018-11-28 271.980011 284 263.339996 282.649994 282.649994
2018-11-29 282.320007 290.48999 275.5 288.75 288.75
2018-11-30 288 290.809998 283.059998 286.130005 286.130005
2018-12-03 293.190002 298.720001 284.579987 290.299988 290.299988
2018-12-04 288.130005 295.73999 274.720001 275.329987 275.329987
2018-12-06 268.329987 283.220001 267.140015 282.880005 282.880005
2018-12-07 282.480011 284.209991 263.380005 265.140015 265.140015
2018-12-10 264.190002 271.179993 260.609985 269.700012 269.700012
2018-12-11 274.079987 274.5 262.76001 265.320007 265.320007
2018-12-12 267.660004 281.769989 266.480011 274.880005 274.880005
2018-12-13 277.640015 279.320007 271.850006 276.019989 276.019989
2018-12-14 271.809998 277.670013 265 266.839996 266.839996
2018-12-17 266.51001 272.980011 261.079987 262.799988 262.799988
2018-12-18 263.299988 275.75 263.290009 270.940002 270.940002
2018-12-19 269.959991 280.869995 263.769989 266.769989 266.769989
2018-12-20 264.640015 269.899994 251.880005 260.579987 260.579987
2018-12-21 263.829987 264.5 241.289993 246.389999 246.389999
2018-12-24 242 250.649994 233.679993 233.880005 233.880005
2018-12-26 233.919998 254.5 231.229996 253.669998 253.669998
2018-12-27 250.110001 255.589996 240.100006 255.570007 255.570007
2018-12-28 257.940002 261.910004 249.800003 256.079987 256.079987
2018-12-31 260.160004 270.100006 260 267.660004 267.660004
2019-01-02 259.279999 269.75 256.579987 267.660004 267.660004
2019-01-03 270.200012 275.790009 264.429993 271.200012 271.200012
2019-01-04 281.880005 297.799988 278.540009 297.570007 297.570007
2019-01-07 302.100006 316.799988 301.649994 315.339996 315.339996
2019-01-08 319.980011 320.589996 308.01001 320.269989 320.269989
2019-01-09 317.709991 323.350006 313.5 319.959991 319.959991
2019-01-10 314.570007 325.369995 312.5 324.660004 324.660004
2019-01-11 330.959991 341.089996 328.519989 337.589996 337.589996
2019-01-14 334.23999 335.480011 329.130005 332.940002 332.940002
2019-01-15 349.600006 357.220001 347 354.640015 354.640015
2019-01-16 354 358.850006 348.109985 351.390015 351.390015
2019-01-17 349.5 355.790009 346.410004 353.190002 353.190002
2019-01-18 351.970001 353 336.730011 339.100006 339.100006
2019-01-22 334.890015 336.880005 321.029999 325.160004 325.160004
2019-01-23 328.25 331.75 318.600006 321.98999 321.98999
2019-01-24 320.600006 331.799988 319 326.670013 326.670013
2019-01-25 328.720001 340 328.51001 338.049988 338.049988
2019-01-28 334.700012 336.299988 328.880005 335.660004 335.660004
2019-01-29 335.869995 338.220001 328.149994 328.899994 328.899994
2019-01-30 332.75 341.779999 330.799988 340.660004 340.660004
2019-01-31 339.679993 345.98999 338.089996 339.5 339.5
2019-02-01 337.179993 346.839996 336.5 339.850006 339.850006
2019-02-04 342.600006 352 341.299988 351.339996 351.339996
2019-02-05 353.200012 360 352.899994 355.809998 355.809998
2019-02-06 357 357.040009 347.190002 352.190002 352.190002
2019-02-07 347.899994 348.75 339.019989 344.709991 344.709991
2019-02-08 338 348 338 347.570007 347.570007
2019-02-11 350 352.869995 344.809998 345.730011 345.730011
2019-02-12 348.089996 360 346.519989 359.970001 359.970001
2019-02-13 357.299988 359.600006 350.279999 351.769989 351.769989
2019-02-14 351.75 360.450012 348.329987 359.070007 359.070007
2019-02-15 358.470001 364.399994 355.5 356.869995 356.869995
2019-02-19 355.799988 365 355.320007 361.920013 361.920013
2019-02-20 364.850006 366.709991 356.700012 359.910004 359.910004
2019-02-21 360.029999 362.850006 353.880005 356.970001 356.970001
2019-02-22 360.339996 366.130005 360.049988 363.019989 363.019989
2019-02-25 367.01001 371.48999 363.790009 363.910004 363.910004
2019-02-26 362.980011 365.700012 359.329987 364.970001 364.970001
2019-02-27 363.5 368.029999 359.799988 362.869995 362.869995
2019-02-28 362.470001 366.390015 357.709991 358.100006 358.100006
2019-03-01 362.26001 362.869995 354.690002 357.320007 357.320007
2019-03-04 359.720001 362.25 348.040009 351.040009 351.040009
2019-03-05 351.459991 356.170013 348.25 354.299988 354.299988
2019-03-06 353.600006 359.880005 351.700012 359.609985 359.609985
2019-03-07 360.160004 362.859985 350.5 352.600006 352.600006
2019-03-08 345.75 349.920013 342.470001 349.600006 349.600006
2019-03-11 352 358.980011 350.029999 358.859985 358.859985
2019-03-12 359.369995 360.130005 353.799988 356.269989 356.269989
2019-03-13 355.809998 362.480011 352.769989 361.209991 361.209991
2019-03-14 360.5 363.839996 358.100006 358.820007 358.820007
2019-03-15 361.019989 364 358.890015 361.459991 361.459991
2019-03-18 362.470001 370.970001 361.859985 363.440002 363.440002
2019-03-19 366.399994 366.959991 356.799988 358.779999 358.779999
2019-03-20 358.910004 375.899994 357.01001 375.220001 375.220001
2019-03-21 374 379 370.609985 377.869995 377.869995
2019-03-22 375.950012 376.429993 360.040009 361.01001 361.01001
2019-03-25 359 367.040009 357.440002 366.230011 366.230011
2019-03-26 367.869995 368.380005 358.019989 359.970001 359.970001
2019-03-27 361 362.470001 350.369995 353.369995 353.369995
2019-03-28 354.48999 355.940002 349.200012 354.609985 354.609985
2019-03-29 357.160004 358.25 353.709991 356.559998 356.559998
2019-04-01 359 368.329987 358.51001 366.959991 366.959991
2019-04-02 366.25 368.420013 362.220001 367.720001 367.720001
2019-04-03 369.26001 373.410004 366.190002 369.75 369.75
2019-04-04 370.070007 372.049988 362.399994 367.880005 367.880005
2019-04-05 369 369.799988 364.660004 365.48999 365.48999
2019-04-08 365.109985 365.940002 359.929993 361.410004 361.410004
2019-04-09 360.540009 366.73999 359 364.709991 364.709991
2019-04-10 365.790009 368.850006 362.25 363.920013 363.920013
2019-04-11 365 370.119995 360.809998 367.649994 367.649994
2019-04-12 360.690002 361.75 349.359985 351.140015 351.140015
2019-04-15 350.709991 352.209991 342.269989 348.869995 348.869995
2019-04-16 355 364.480011 352.720001 359.459991 359.459991
2019-04-17 365.049988 368.76001 350.600006 354.73999 354.73999
2019-04-18 355 360.410004 351.640015 360.350006 360.350006
2019-04-22 359.700012 377.690002 359 377.339996 377.339996
2019-04-23 375.450012 384.799988 374.709991 381.890015 381.890015
2019-04-24 381.070007 381.899994 373.269989 374.230011 374.230011
2019-04-25 374.48999 374.76001 365.700012 368.329987 368.329987
2019-04-26 368.350006 375.140015 366.23999 374.850006 374.850006
2019-04-29 373.679993 374.579987 369.119995 371.829987 371.829987
2019-04-30 369.559998 374.5 368.350006 370.540009 370.540009
2019-05-01 374 385.98999 373.170013 378.809998 378.809998
2019-05-02 378 383.5 374.51001 379.059998 379.059998
2019-05-03 381.529999 385.029999 378.269989 385.029999 385.029999
2019-05-06 377.690002 381.350006 376 378.670013 378.670013
2019-05-07 377 379.910004 365.809998 370.459991 370.459991
2019-05-08 367.920013 369 361.359985 364.369995 364.369995
2019-05-09 360.899994 364.200012 352.75 362.75 362.75
2019-05-10 361.619995 365.26001 353.059998 361.040009 361.040009
2019-05-13 352.290009 354.26001 343.100006 345.26001 345.26001
2019-05-14 348.709991 349.950012 342.5 345.609985 345.609985
2019-05-15 343.339996 356.5 341.390015 354.98999 354.98999
2019-05-16 356.369995 364 353.940002 359.309998 359.309998
2019-05-17 356.390015 359.619995 353.790009 354.450012 354.450012
2019-05-20 351.230011 352.420013 345.399994 348.109985 348.109985
2019-05-21 350.950012 356.429993 349.929993 354.269989 354.269989
2019-05-22 358.01001 370.459991 357.299988 359.730011 359.730011
2019-05-23 355.5 357.420013 347.700012 352.209991 352.209991
2019-05-24 355.410004 359.440002 353.790009 354.390015 354.390015
2019-05-28 354.390015 361.200012 353.649994 355.059998 355.059998
2019-05-29 353.600006 353.850006 345.899994 349.190002 349.190002
2019-05-30 350.549988 354.209991 348.299988 351.850006 351.850006
2019-05-31 347.220001 349.339996 342.920013 343.279999 343.279999
2019-06-03 343.559998 347.660004 332.649994 336.630005 336.630005
2019-06-04 345 353.609985 343.25 353.399994 353.399994
2019-06-05 354.380005 357.880005 348.709991 355.730011 355.730011
2019-06-06 354.839996 358.209991 352.089996 357.130005 357.130005
2019-06-07 357.390015 365.149994 355.690002 360.869995 360.869995
2019-06-10 363.649994 367.100006 349.290009 352.01001 352.01001
2019-06-11 355 357.579987 348.5 351.269989 351.269989
2019-06-12 351.820007 353.609985 343.230011 345.559998 345.559998
2019-06-13 347.230011 348.5 339.25 343.429993 343.429993
2019-06-14 341.630005 343.399994 336.160004 339.730011 339.730011
2019-06-17 342.690002 351.769989 342.059998 350.619995 350.619995
2019-06-18 355.570007 361.5 353.75 357.119995 357.119995
2019-06-19 361.720001 364.73999 356.119995 363.519989 363.519989
2019-06-20 365.910004 370.119995 361.220001 365.209991 365.209991
2019-06-21 365 371.450012 365 369.209991 369.209991
2019-06-24 370.269989 375 370.200012 371.040009 371.040009
2019-06-25 370.75 371 358.290009 360.299988 360.299988
2019-06-26 361.600006 366.790009 361.600006 362.200012 362.200012
2019-06-27 363.200012 370.850006 363.200012 370.019989 370.019989
2019-06-28 370.26001 371.540009 364.869995 367.320007 367.320007
2019-07-01 373.5 376.660004 372 374.600006 374.600006
2019-07-02 374.890015 376 370.309998 375.429993 375.429993
2019-07-03 376.690002 381.98999 375.839996 381.720001 381.720001
2019-07-05 378.290009 381.399994 375.559998 380.549988 380.549988
2019-07-08 378.190002 378.25 375.359985 376.160004 376.160004
2019-07-09 379.059998 384.76001 377.5 379.929993 379.929993
2019-07-10 382.769989 384.339996 362.679993 381 381
2019-07-11 381.100006 384.540009 378.799988 379.5 379.5
2019-07-12 378.679993 379.73999 372.790009 373.25 373.25
2019-07-15 372.940002 373.679993 362.299988 366.600006 366.600006
2019-07-16 370.089996 371.339996 364.920013 365.98999 365.98999
2019-07-17 366.25 366.5 361.75 362.440002 362.440002
2019-07-18 323.76001 329.850006 320.299988 325.209991 325.209991
2019-07-19 323.399994 325.850006 314.230011 315.100006 315.100006
2019-07-22 312 314.540009 305.809998 310.619995 310.619995
2019-07-23 311.440002 313.5 306 307.299988 307.299988
2019-07-24 310.51001 319.98999 307.25 317.940002 317.940002
2019-07-25 318.859985 327.690002 316.299988 326.459991 326.459991
2019-07-26 328.790009 336 327.5 335.779999 335.779999
2019-07-29 335.980011 336.399994 328.769989 332.700012 332.700012
2019-07-30 329.200012 329.649994 323.230011 325.929993 325.929993
2019-07-31 325.160004 331.769989 318.529999 322.98999 322.98999
2019-08-01 324.25 328.579987 318.73999 319.5 319.5
2019-08-02 317.48999 319.410004 311.799988 318.829987 318.829987
2019-08-05 310.959991 313.420013 304.679993 307.630005 307.630005
2019-08-06 310.579987 311.880005 305.299988 310.100006 310.100006
2019-08-07 302.559998 305 296.809998 304.290009 304.290009
2019-08-08 311.029999 316.359985 306.630005 315.899994 315.899994
2019-08-09 313.73999 316.640015 305.679993 308.929993 308.929993
2019-08-12 305.459991 312.890015 303.23999 310.829987 310.829987
2019-08-13 309.769989 316.429993 308.160004 312.279999 312.279999
2019-08-14 308.01001 308.410004 298.01001 299.109985 299.109985
2019-08-15 299.5 300.630005 288 295.76001 295.76001
2019-08-16 298.859985 303.549988 296.269989 302.799988 302.799988
2019-08-19 306.25 311.75 304.75 309.380005 309.380005
2019-08-20 304.570007 305 297.679993 298.98999 298.98999
2019-08-21 301.609985 302.880005 296.200012 297.809998 297.809998
2019-08-22 298.649994 300.329987 293.149994 296.929993 296.929993
2019-08-23 295 299.01001 290.320007 291.440002 291.440002
2019-08-26 295.23999 296.950012 292.5 294.980011 294.980011
2019-08-27 294.540009 296.769989 287.200012 291.029999 291.029999
2019-08-28 289.470001 292.820007 287.75 291.769989 291.769989
2019-08-29 295 299.929993 294.98999 296.779999 296.779999
2019-08-30 298.779999 298.940002 290.850006 293.75 293.75
2019-09-03 290.820007 293.899994 288.059998 289.290009 289.290009
2019-09-04 291.25 292.380005 286.51001 291.519989 291.519989
2019-09-05 285.320007 293.970001 282.790009 293.25 293.25
2019-09-06 293.350006 293.350006 287.029999 290.170013 290.170013
2019-09-09 294.809998 301.549988 290.600006 294.339996 294.339996
2019-09-10 291.160004 297.170013 282.660004 287.98999 287.98999
2019-09-11 285.700012 292.649994 284.609985 288.269989 288.269989
2019-09-12 288.100006 292.730011 286.600006 288.859985 288.859985
2019-09-13 290.609985 296.619995 290.040009 294.149994 294.149994
2019-09-16 294.230011 297.429993 289.779999 294.290009 294.290009
2019-09-17 294.5 299.149994 291.790009 298.600006 298.600006
2019-09-18 294.98999 296.049988 287.450012 291.559998 291.559998
2019-09-19 291.559998 293.809998 283.399994 286.600006 286.600006
2019-09-20 280.26001 282.5 266 270.75 270.75
2019-09-23 268.350006 273.390015 261.890015 265.920013 265.920013
2019-09-24 262.5 265 252.279999 254.589996 254.589996
2019-09-25 255.710007 266.600006 253.699997 264.75 264.75
2019-09-26 266.420013 268.049988 260.200012 263.309998 263.309998
2019-09-27 266.179993 267.440002 260.390015 263.079987 263.079987
2019-09-30 264 268.880005 262.779999 267.619995 267.619995
2019-10-01 267.350006 272.200012 264.029999 269.579987 269.579987
2019-10-02 263.609985 269.350006 262.190002 268.029999 268.029999
2019-10-03 267.779999 268.839996 257.01001 268.149994 268.149994
2019-10-04 268.200012 275.480011 266.470001 272.790009 272.790009
2019-10-07 271.98999 276.679993 271.279999 274.459991 274.459991
2019-10-08 273.029999 275.529999 270.640015 270.720001 270.720001
2019-10-09 270.019989 271 264.570007 267.529999 267.529999
2019-10-10 265.970001 280.529999 265.029999 280.480011 280.480011
2019-10-11 284.799988 287.869995 282.339996 282.929993 282.929993
2019-10-14 283.929993 286.929993 282 285.529999 285.529999
2019-10-15 283.820007 285.869995 279.399994 284.25 284.25
2019-10-16 283.119995 288.170013 280.73999 286.279999 286.279999
2019-10-17 304.48999 308.75 288.299988 293.350006 293.350006
2019-10-18 289.359985 290.899994 273.359985 275.299988 275.299988
2019-10-21 272.890015 279.940002 269 278.049988 278.049988
2019-10-22 271.160004 275.410004 265.799988 266.690002 266.690002
2019-10-23 268.059998 273.920013 266.630005 271.269989 271.269989
2019-10-24 271.809998 274.019989 268.799988 271.5 271.5
2019-10-25 270.679993 277.769989 270.179993 276.820007 276.820007
2019-10-28 278.049988 285.75 277.350006 281.859985 281.859985
2019-10-29 281.869995 284.410004 277.549988 281.209991 281.209991
2019-10-30 284.339996 293.48999 283 291.450012 291.450012
2019-10-31 291 291.450012 284.779999 287.410004 287.410004
2019-11-01 288.700012 289.119995 283.019989 286.809998 286.809998
2019-11-04 288 295.390015 287.160004 292.859985 292.859985
2019-11-05 289.98999 291.190002 286.309998 288.029999 288.029999
2019-11-06 288.190002 290.559998 285.839996 288.589996 288.589996
2019-11-07 290.700012 298.190002 288.269989 289.570007 289.570007
2019-11-08 288.730011 293.98999 287.51001 291.570007 291.570007
2019-11-11 289.160004 296.359985 288.5 294.179993 294.179993
2019-11-12 295.320007 295.350006 288.700012 292.01001 292.01001
2019-11-13 291.029999 293.410004 281.140015 283.109985 283.109985
2019-11-14 283.25 290.630005 283.220001 289.619995 289.619995
2019-11-15 290.589996 295.820007 287.570007 295.029999 295.029999
2019-11-18 296 304.98999 293.279999 302.570007 302.570007
2019-11-19 304.01001 305.670013 298.519989 302.600006 302.600006
2019-11-20 301.01001 308.25 301 305.160004 305.160004
2019-11-21 306 312.690002 304.26001 311.690002 311.690002
2019-11-22 309.100006 311.399994 304.410004 310.480011 310.480011
2019-11-25 308.829987 315.730011 305.25 315.549988 315.549988
2019-11-26 315 316.5 311.690002 312.48999 312.48999
2019-11-27 313.929993 316.820007 312.75 315.929993 315.929993
2019-11-29 315.779999 316.619995 313.339996 314.660004 314.660004
2019-12-02 314.390015 314.390015 303.75 309.98999 309.98999
2019-12-03 302.220001 307.359985 301.880005 306.160004 306.160004
2019-12-04 308.429993 308.429993 303.269989 304.320007 304.320007
2019-12-05 305.269989 306.480011 298.809998 302.859985 302.859985
2019-12-06 304.700012 307.850006 302.600006 307.350006 307.350006
2019-12-09 307.350006 311.48999 302.440002 302.5 302.5
2019-12-10 296.119995 298.940002 292.019989 293.119995 293.119995
2019-12-11 294.48999 299.429993 294.200012 298.929993 298.929993
2019-12-12 295.670013 299.170013 295.059998 298.440002 298.440002
2019-12-13 298.5 301.799988 297.25 298.5 298.5
2019-12-16 300.850006 305.709991 298.630005 304.209991 304.209991
2019-12-17 307.359985 316.799988 306.600006 315.480011 315.480011
2019-12-18 316.26001 325.359985 315.600006 320.799988 320.799988
2019-12-19 324.5 332.829987 324.179993 332.220001 332.220001
2019-12-20 335 338 330.600006 336.899994 336.899994
2019-12-23 337.76001 337.950012 331.019989 333.100006 333.100006
2019-12-24 334.01001 335.700012 331.600006 333.200012 333.200012
2019-12-26 334.600006 336.459991 332.01001 332.630005 332.630005
2019-12-27 332.959991 333.820007 326.01001 329.089996 329.089996
2019-12-30 329.079987 329.190002 322.859985 323.309998 323.309998
Volume
12325600
10817100
0.08%
15501500
-0.97%
36167600
-5.58%
20001100
0.44%
17007200
-1.16%
16237900
-1.46%
27237000
1.41%
19740000
0.34%
40432000
-2.24%
21135800
0.39%
16417100
-0.49%
25220300
-0.40%
48342000
1.53%
91280000
16.48%
35466900
-0.68%
32526900
-1.26%
43590400
6.70%
28968100
-1.56%
18379200
1.06%
23625000
1.15%
20145300
-1.21%
18066300
0.38%
16762900
-0.37%
12852000
0.86%
32921000
5.41%
13812400
0.11%
13667500
0.82%
15673000
-1.17%
18700500
1.78%
11985400
-0.24%
15507800
0.31%
16031400
-1.97%
11965100
1.57%
13483400
-0.63%
26043500
3.42%
18700500
1.35%
15010100
-0.94%
10304700
0.77%
15751400
-1.46%
13528200
-0.01%
12387900
2.11%
10868900
-0.33%
11809000
-0.66%
11573800
-0.48%
15439200
-1.88%
10448200
-0.56%
12134500
-0.21%
11390400
-1.49%
14989100
-1.30%
10695300
-0.42%
14688100
-0.58%
10531500
-0.04%
14494900
1.00%
26770800
-4.31%
42483700
-6.67%
30356900
-2.13%
27152300
0.39%
28672000
-2.18%
24699500
-1.46%
22125600
-1.91%
21338800
3.60%
24194100
-0.50%
21983500
-2.26%
34958000
-4.90%
37351300
0.20%
25761400
3.22%
20511400
1.19%
24871000
-5.18%
30146200
-2.40%
17994200
1.49%
30799300
-1.60%
16114700
1.58%
32116000
4.32%
47892600
0.80%
64702400
7.00%
40285000
-5.20%
30639000
-2.67%
33071500
-6.39%
47123300
-2.44%
23132900
1.80%
23618700
0.68%
37001300
4.50%
26194700
1.23%
20330800
1.09%
22722700
-5.28%
25680900
-1.73%
21168700
0.35%
17968300
2.14%
21395500
5.14%
20832000
0.49%
19891900
1.37%
23370200
-2.19%
19072200
1.65%
25393200
4.18%
28828100
1.97%
39939900
5.09%
33222700
0.31%
22122100
2.69%
26735100
-0.88%
19873700
0.61%
22844500
3.48%
29248800
0.63%
20480600
1.01%
17133200
-1.06%
17432800
1.35%
18930800
1.21%
15730400
0.42%
16678900
-1.64%
22920100
1.23%
13745900
0.40%
15803200
-1.76%
15778700
1.25%
12506200
0.60%
28996100
3.11%
18786600
1.13%
17308200
-1.62%
13222300
-0.27%
10672900
-0.15%
20367200
-0.72%
15752100
1.80%
14237300
-1.04%
15587600
0.56%
10588900
-0.33%
37995300
7.38%
17309600
-1.34%
11359600
1.20%
18296600
-2.48%
26182800
-3.38%
21011200
-0.46%
24388700
-1.00%
14219100
0.32%
17433500
2.87%
13505800
-0.77%
13438600
-1.04%
13266400
-1.14%
11760700
1.09%
34671000
1.75%
57174600
-4.62%
17267600
-0.74%
18621400
-0.59%
11610200
-0.83%
11960900
0.66%
9282000
-0.09%
15263500
2.38%
13820100
-2.68%
18947600
0.63%
10686900
-0.63%
10653300
0.04%
15835400
1.76%
27313300
4.50%
15495200
-0.85%
13246800
1.28%
10845100
-1.14%
9058000
1.15%
6676600
-0.15%
22036700
1.82%
13496000
1.51%
10897600
0.46%
12163900
0.86%
11746700
-0.03%
13735400
1.51%
13484800
0.36%
10137400
-0.33%
10394300
-0.97%
7584500
0.11%
9838500
0.51%
8806700
-0.22%
16219000
0.17%
11958800
-0.99%
11953200
0.64%
7668500
0.77%
19737900
-0.07%
9104900
1.12%
7865200
-0.58%
13425300
-1.04%
20617100
-3.95%
26838700
-0.18%
12133100
-0.52%
10630200
0.99%
11960900
-0.32%
16169300
-3.22%
11471600
0.25%
9551500
1.50%
9839900
-1.57%
10404800
1.19%
9516500
0.18%
12472600
0.36%
15416100
-2.74%
18450600
2.55%
15290100
2.12%
13709500
0.86%
13759200
-1.56%
14332500
2.33%
14928200
-1.12%
19110700
-2.07%
20216700
-2.99%
16747500
2.40%
59927700
-0.12%
92304800
-19.37%
79160900
-1.27%
33529300
0.60%
19365500
1.88%
32150300
2.37%
19916400
2.24%
14657300
0.52%
14944300
-1.46%
11736900
1.80%
12507600
-2.10%
10593800
0.24%
20470100
3.63%
17581200
-1.11%
11389700
-1.45%
13645800
-0.63%
9991800
0.77%
9303700
0.22%
9711100
0.81%
14838600
-1.22%
10958500
0.34%
10490200
-1.16%
10988600
1.75%
9225300
-1.27%
7921200
-0.03%
24515400
-4.71%
15425200
1.39%
17878000
-2.14%
17864000
-1.06%
28100800
-2.10%
10063200
0.62%
6702500
-1.30%
11964400
-1.38%
14271600
3.07%
13819400
0.80%
11853800
-1.27%
9930200
0.09%
13621300
-3.26%
17976700
1.27%
12644800
-2.75%
11769100
0.09%
13521200
-0.04%
12019000
-2.22%
16947700
-3.24%
20192900
5.44%
15639400
0.23%
15047900
1.70%
7994000
-1.01%
8291500
-0.07%
5411000
1.69%
8847300
-0.60%
8588300
0.55%
7011200
0.38%
8627500
-0.47%
13475000
2.15%
18165000
-5.09%
16037700
-1.71%
9849700
0.52%
9601900
2.22%
9578100
-1.55%
12944400
-3.18%
18721500
1.56%
19884900
0.14%
11669000
-0.15%
19696600
4.19%
40551000
3.40%
66902500
17.34%
33319300
4.68%
26784100
2.11%
21268800
2.08%
24612700
1.70%
24532900
-2.58%
15127700
0.30%
13215300
-0.45%
12990600
-0.17%
16440200
3.59%
12450900
-1.80%
14248500
0.04%
8898400
-1.01%
8173200
-0.29%
15418900
2.46%
13953100
0.21%
8464400
0.40%
12968900
2.05%
11170600
0.83%
10316600
1.09%
10432100
-0.10%
9422000
0.76%
 9031400
-1.33%
6075300
0.64%
6854400
0.73%
10852800
0.98%
11516400
-1.68%
10187100
1.12%
7426300
-1.15%
17453800
-1.04%
11244800
-0.45%
12888400
-2.89%
18970700
-1.87%
17947300
-2.37%
16363200
1.18%
14654500
1.85%
10161200
-2.21%
26796000
-3.75%
18428200
-0.82%
14634900
1.10%
11449900
0.49%
13641600
0.73%
7664300
-0.77%
16888900
3.12%
21652400
-3.77%
16039100
-0.83%
15852200
-0.83%
13272700
1.88%
14248500
-1.39%
14639800
-0.86%
9864400
0.23%
10730300
1.99%
9977100
0.27%
22327900
4.22%
13455400
-0.42%
22367100
3.43%
44436700
4.42%
28641900
0.85%
42528500
-0.68%
104500900
18.21%
58306500
1.69%
30766400
-0.73%
15925700
-1.22%
12089700
-0.49%
12687500
0.25%
11045300
-0.12%
15246700
1.38%
8826300
-0.53%
9534700
-0.04%
10565100
-1.13%
8906100
0.10%
7967400
-0.38%
27116600
1.92%
11504500
-0.89%
10220700
0.84%
13828500
1.66%
23882600
2.67%
11907000
-1.07%
11155900
-0.60%
8898400
1.16%
37053100
4.50%
14812000
0.75%
19101600
-0.22%
12756800
0.82%
12767300
0.24%
7466200
-0.18%
9646000
-0.95%
10506300
2.12%
7821800
-0.39%
12712000
-0.40%
9926000
-0.17%
7529200
0.14%
6237700
-0.36%
10074400
0.61%
11624200
1.24%
11148900
-0.95%
22024800
3.18%
57121400
3.70%
26623100
-0.81%
10278800
-0.71%
19054000
-1.05%
16043300
1.97%
9905000
-1.05%
8962800
0.50%
19814900
-0.92%
16732800
2.71%
15626100
0.93%
77138600
-0.38%
41623400
-2.12%
30314900
-1.90%
24575600
-0.92%
16880500
1.75%
14699300
-0.23%
11053000
0.44%
11808300
0.56%
21573300
-0.51%
12990600
-0.62%
16731400
2.37%
21636300
1.57%
33205200
3.97%
19736500
-0.71%
30898600
-2.23%
63461000
18.02%
25136900
-0.90%
22676900
-3.68%
14085400
1.77%
10500500
-0.90%
8306800
-1.26%
8125100
-0.69%
11302600
-2.66%
11155900
0.44%
6695600
0.17%
14229200
4.18%
16349100
2.47%
10144800
-1.53%
29653300
7.63%
26946500
2.11%
24716700
2.21%
17360700
-2.32%
13424600
-0.40%
11596800
-0.24%
13822500
-1.82%
15284400
2.67%
8667700
-0.27%
9233800
1.60%
9382000
-1.04%
10115300
-1.60%
28045300
-7.84%
33228300
-7.58%
59951900
-6.81%
37620700
4.79%
36164600
8.48%
37056100
6.84%
20240200
-0.03%
17005600
-2.21%
35977100
-8.03%
39843300
-0.33%
29546700
-4.15%
24212000
-2.25%
43479700
-3.89%
35524400
4.45%
21031900
0.30%
17373900
-1.98%
15546000
-1.87%
22591100
3.63%
28058200
4.96%
25817700
0.12%
21715000
-1.53%
17900600
-2.26%
16717900
-1.82%
10264500
-0.41%
21274500
5.80%
19066600
-1.46%
17026600
-2.71%
17405900
-1.13%
17027600
4.99%
17426900
2.63%
21526700
0.12%
21157900
4.84%
20629800
-2.62%
12329500
-0.21%
42831900
6.32%
22455200
-1.39%
12624500
0.11%
17512100
-3.28%
33231500
0.46%
48484300
-8.29%
21340500
-2.08%
29964700
2.73%
17345600
-2.66%
13728500
-1.04%
12786800
-0.65%
18019900
2.79%
12234800
3.00%
12066400
0.03%
13094000
2.65%
9841400
-0.64%
15571500
3.10%
11784600
-0.68%
12484100
1.95%
17505000
3.93%
13814900
-0.48%
10936600
0.49%
16154600
-3.68%
11166400
2.59%
11039200
0.14%
17568200
-3.49%
18819400
-4.84%
19866200
7.43%
33016300
5.16%
23353600
3.01%
19253200
-0.34%
17977000
3.01%
15727000
0.96%
18335300
-1.38%
10980700
0.69%
6645500
1.03%
13894000
-1.68%
12550800
1.65%
24105700
2.84%
26647300
-1.64%
20250400
3.25%
23351600
-4.25%
18591100
1.29%
17788800
-2.19%
13474100
-1.04%
16105300
-3.25%
18679300
1.48%
11760000
-1.72%
13181000
3.41%
17284900
-0.11%
17948100
-3.67%
11670000
-1.18%
9689000
-0.33%
9324300
1.65%
3531300
-0.70%
8424300
-0.19%
8159200
1.72%
8149700
-2.02%
9273000
-2.00%
20794800
-3.86%
17664600
-2.09%
33045700
9.31%
33636700
-2.65%
18067100
-2.77%
21920400
3.21%
15133500
1.40%
24921600
-8.59%
23664800
0.47%
19775100
-2.82%
35722800
3.70%
53009400
-0.14%
31027500
-5.00%
26821800
-1.59%
20321100
-1.59%
22083900
-1.30%
25556200
-6.83%
24562300
3.58%
20463900
-2.72%
19684500
2.45%
21906500
-2.76%
27466000
-0.82%
19108600
-1.14%
25929300
-7.71%
25035600
0.64%
25892900
3.37%
23146500
2.69%
21820300
-2.37%
19067700
1.22%
16356600
1.89%
18323800
6.41%
17695300
-4.51%
14259200
-1.39%
16321800
3.03%
12744400
-3.06%
15972800
2.79%
17898800
3.19%
16975200
0.28%
13663100
-1.46%
17048800
5.23%
19102800
-0.70%
15320900
0.33%
23414600
3.73%
23855200
-6.00%
14797000
0.77%
12298700
1.84%
17002100
-0.65%
15114300
0.31%
11251900
0.48%
9691800
-0.28%
12630500
1.52%
13825000
0.37%
15453500
1.40%
9578500
-0.06%
9069900
-1.21%
8313500
-0.25%
10671100
-1.24%
12432200
2.90%
16008900
2.89%
14705000
-1.86%
9747500
0.04%
14182400
3.39%
10940400
-1.28%
10060900
0.57%
9605800
-0.10%
10774900
-0.36%
7857600
-0.61%
7451300
-1.09%
12437000
4.19%
16701700
2.50%
9553700
0.70%
11746100
0.99%
32816400
-2.79%
55728800
-12.97%
26613500
2.58%
19919400
-1.85%
15806300
0.97%
14985400
-2.44%
15330900
-1.21%
12218900
-1.50%
11474900
-0.83%
13968000
-0.28%
12547000
3.42%
10593900
-1.69%
7394700
-0.82%
10368500
-1.56%
10433900
1.64%
9543700
-0.33%
11175900
2.60%
11692900
-3.09%
20408100
-2.53%
11571400
0.16%
11247800
1.41%
11571300
-0.55%
13911800
2.11%
11450300
-1.05%
15063000
3.28%
13992300
2.59%
21246000
3.16%
15142900
2.36%
17824700
2.60%
9092100
0.48%
8725700
-0.71%
8393400
-1.03%
7992400
-0.26%
9224000
-1.64%
6828100
1.15%
6474700
-0.84%
9423900
-2.03%
8923800
-0.79%
12907900
-3.44%
13484300
0.11%
9480400
0.29%
7675400
0.18%
7550800
1.22%
8046800
-1.04%
9026400
-0.69%
15199700
-3.00%
9454700
-1.08%
10819000
1.83%
11248600
-3.51%
13730500
-3.52%
11545600
3.09%
11687100
3.51%
9099000
0.46%
16167200
5.67%
25879400
1.28%
16301200
-3.38%
9913500
0.53%
8335400
2.06%
13276200
-2.46%
11617400
1.37%
8768900
0.48%
9885000
1.65%
9041900
0.38%
28669700
0.43%
55681200
-13.13%
23525100
2.41%
16084000
-2.18%
11363900
-0.12%
14135000
2.06%
19577600
4.28%
8727500
0.69%
6227700
-0.42%
6960200
-0.44%
10666900
3.42%
9836200
-0.86%
7030900
-0.49%
6043400
0.37%
18364800
3.84%
10135400
-1.98%
9175400
-1.18%
6511100
-0.06%
8547700
2.09%
6592900
0.73%
7304600
-1.33%
6311300
-0.20%
8315600
1.31%
7252600
-0.22%
6942900
-0.30%
5830500
-0.64%
5239100
0.71%
6276500
-0.79%
10823100
2.25%
6617600
0.27%
8008400
-0.29%
6093500
0.15%
4690600
0.00%
4148600
-0.07%
4247200
0.00%
9036100
2.78%
6468500
-0.94%
5201200
0.51%
7373300
-3.17%
7718400
2.64%
11788100
-2.99%
8481000
0.96%
5293500
0.34%
9445100
2.20%
8616200
-1.43%
4736800
0.19%
20042200
-3.43%
11215000
1.00%
6179500
0.11%
6739200
-1.44%
9680100
2.65%
7235100
0.42%
6217600
-0.83%
9807900
1.94%
15344500
4.14%
12143100
-0.28%
12942900
3.85%
6587700
-1.14%
8659500
-0.24%
6699700
-1.42%
9032900
-2.65%
7426500
-1.08%
8319300
0.73%
9531100
1.24%
26589500
-1.65%
42168200
19.03%
21981700
2.59%
14492800
1.21%
18832400
3.36%
15980700
-0.13%
8253900
-0.64%
8602400
0.36%
6914200
-0.39%
7077300
0.08%
6517500
-1.34%
6978600
-1.26%
4816500
-0.78%
5041300
-0.16%
5077700
-0.09%
5827100
2.09%
4690800
-0.19%
7705700
-1.73%
19718700
-5.54%
11080300
-0.55%
9932400
-1.22%
7445100
0.19%
5933700
1.41%
6232700
-0.14%
6746800
0.16%
7064500
2.39%
7007200
0.07%
4521300
-0.30%
1616300
-0.24%
5278900
-0.41%
7082300
0.50%
7715100
-0.43%
8636900
0.19%
8953600
3.06%
7626300
-1.37%
11513200
4.54%
8204700
0.66%
8987700
-1.71%
4700800
-0.29%
3917600
-0.04%
5564500
0.77%
6110300
-0.27%
7376200
1.26%
7868000
-0.62%
4867300
0.99%
3937800
-0.26%
6514800
1.10%
4160700
-0.73%
2010400
0.01%
5288200
2.20%
4389200
-1.92%
3445100
-0.44%
4455400
-1.22%
9437900
2.98%
7843600
1.51%
10185500
1.85%
10657900
-0.56%
5771800
-0.09%
5985800
-0.81%
5615100
0.47%
5388900
-1.01%
10515000
3.50%
12220200
-0.61%
16168600
0.28%
23203400
3.86%
9497400
0.14%
7433900
-0.87%
7754700
1.98%
7238100
-0.42%
6038300
-0.40%
8323900
2.51%
8122500
-0.86%
4411600
-0.36%
6033400
0.05%
3462400
-1.12%
3512600
0.75%
3552100
0.51%
8573500
2.15%
6887100
0.51%
4555100
-0.41%
6171900
0.47%
4790400
-1.12%
8367800
-1.66%
5309100
1.03%
2847500
-0.18%
4588100
0.15%
3571500
0.27%
3482000
0.88%
4668000
-0.75%
3302700
0.33%
3907400
0.11%
3862200
-0.89%
4170600
0.37%
6119900
-2.19%
5399800
-0.28%
7116100
2.01%
4241000
-0.36%
4085500
-0.78%
2652700
0.15%
3318500
0.26%
4922400
1.87%
4660300
-0.23%
5987200
1.44%
5286500
-0.59%
6281300
0.50%
3421000
0.50%
7669800
-2.34%
6486900
0.16%
3712600
-0.57%
3546600
0.13%
4771700
1.44%
4638000
0.77%
3855000
0.90%
4461100
1.09%
3888200
-0.17%
4609300
-0.60%
4368900
-0.97%
4607600
-1.29%
3312400
0.08%
3040500
-0.44%
5807400
0.52%
4621500
0.35%
4387000
-0.36%
3685800
-0.63%
16364700
3.03%
19671000
-2.64%
12395100
-2.51%
7248200
1.02%
6824800
1.20%
4800900
0.67%
20674200
5.79%
9274100
-1.31%
7719400
1.94%
6366200
-0.57%
9031600
2.07%
5384800
0.71%
3931200
-0.55%
5582300
1.07%
5341700
-0.41%
4818800
-0.14%
3911000
0.69%
6869900
1.79%
5677400
-1.09%
5092900
1.43%
4972000
-0.49%
3464900
-0.38%
8184500
-3.90%
6802700
1.63%
4091500
0.85%
3744100
0.09%
3370900
0.50%
2970800
-0.13%
8561000
3.36%
4834300
-0.38%
4828600
0.49%
5328900
-0.09%
3896300
-0.05%
4259100
1.34%
3875200
-0.07%
4382100
0.07%
3353100
0.27%
3719100
0.16%
10292000
-4.73%
14114500
-4.17%
8484700
0.85%
6461800
-0.34%
7319700
-0.29%
6909700
0.41%
6544300
0.67%
4878700
-0.88%
5803400
1.96%
3769200
-0.09%
6250800
2.02%
6016000
-0.33%
7424300
-4.11%
5589900
1.58%
7142500
-2.16%
5213300
-0.45%
3908200
-2.17%
4627800
0.99%
5486500
-0.92%
5561300
2.69%
5360600
1.66%
4898600
1.09%
8481800
2.86%
6700100
-0.34%
5549200
1.84%
17496700
0.36%
41587400
13.54%
17344300
0.14%
7907200
-0.14%
9277400
2.69%
8797300
-0.33%
5374500
-0.50%
4479300
1.13%
11221000
-3.38%
6201900
0.74%
4883600
-1.29%
5112700
0.20%
5771300
-0.71%
4627700
-0.84%
4491100
0.58%
4609800
0.59%
6104000
-1.64%
9670500
-1.45%
9693100
-3.78%
5022300
1.34%
7468400
-0.23%
5656100
-1.46%
7013600
0.88%
5229200
-2.29%
7385700
0.27%
6480700
0.13%
4886300
1.55%
4632300
-0.17%
5361700
-0.55%
4064000
-1.30%
3657300
0.71%
4620900
1.01%
8034700
3.48%
6941000
0.01%
3813000
0.02%
4589500
-0.13%
8742600
2.71%
6036100
-0.14%
4590800
-1.44%
5979400
3.02%
6689600
1.88%
4320300
-0.82%
4510700
-0.55%
5591700
-0.15%
5359600
1.24%
4982100
0.57%
4625000
-0.09%
7148100
1.76%
5464300
-0.76%
9367200
-4.70%
5602500
0.46%
5710500
1.44%
4077000
-0.70%
4227900
0.36%
7342000
-2.39%
3956900
1.23%
9235900
2.94%
19412700
5.39%
15348400
1.87%
6971700
-0.58%
6233800
-0.91%
6450200
-0.07%
7753300
0.47%
12081300
1.85%
22105400
1.60%
23900100
-1.58%
11198900
-1.98%
7034600
-0.21%
5995600
-0.50%
6980000
-0.87%
7069100
1.84%
5315300
-1.15%
5185800
0.74%
8128600
2.22%
5439600
-0.59%
5518600
-0.98%
5017400
0.80%
3606300
0.67%
3678800
0.35%
5846600
0.06%
6468000
-2.12%
4237400
0.28%
5979900
-1.29%
6622200
-0.97%
4607000
1.59%
3450500
0.32%
4203100
-1.83%
5678400
1.76%
3906300
-1.18%
3827500
0.47%
4787300
1.10%
5895400
0.05%
2160500
-0.29%
3210100
-0.36%
6981100
2.12%
14202700
-5.54%
6630100
-0.30%
6219500
-0.41%
9069800
-1.49%
5783700
0.09%
5490100
0.59%
4659500
-0.05%
4987300
1.80%
5298600
-1.23%
4265900
-0.26%
4710000
1.15%
7792800
0.90%
7285600
0.30%
5011000
0.16%
7033000
-1.79%
6545400
0.96%
4729800
-0.11%
3878900
0.70%
3045700
-1.15%
4002100
-0.81%
10107400
3.47%
5187600
-0.39%
10966900
4.75%
8591400
1.98%
6029600
0.28%
7033200
2.12%
5580200
0.98%
6125900
-1.29%
5951500
1.53%
7659500
2.22%
8199400
1.84%
13516100
0.14%
9123100
-1.82%
8225300
1.30%
10548600
0.06%
17703300
3.23%
27705300
9.98%
17352400
4.40%
15336400
3.21%
11021800
1.82%
17529700
3.64%
12482900
-2.03%
11695100
-3.05%
9669000
-1.93%
9123600
0.89%
11896100
-4.92%
12595800
4.51%
8981500
-0.44%
9306700
-5.47%
16906900
-0.25%
8534900
3.40%
6855200
0.12%
10972000
2.99%
10759700
5.36%
8312400
-0.62%
7769000
0.01%
9371100
0.89%
8891500
-1.03%
7301800
2.80%
10268600
2.88%
9416500
-1.21%
7653500
0.26%
11932100
-0.34%
13345300
3.67%
18986100
4.63%
18525800
3.24%
17132200
-1.25%
11340100
-1.30%
14500200
4.56%
20369200
-3.06%
12917200
-1.69%
10475100
1.79%
5642900
-0.14%
7333700
-0.82%
9925200
-1.56%
5991900
1.28%
5263900
-0.32%
8063300
-3.09%
9529900
-1.88%
11988300
6.45%
12068600
-6.14%
18972900
-4.96%
19145500
3.35%
13405800
-5.10%
12694900
1.21%
12914000
1.86%
10655200
1.74%
11444800
-1.74%
9853600
0.37%
10660500
2.81%
14877400
1.88%
10249400
1.84%
12046600
0.78%
20307900
-1.24%
33866500
9.19%
11221100
-0.46%
8438800
-0.54%
9158700
-1.48%
8968000
-2.77%
13893200
-3.66%
14919700
-0.41%
9266700
2.69%
7074400
-0.71%
6088800
0.22%
6036600
0.27%
5697100
0.02%
6135800
-0.53%
8209500
2.69%
7117800
1.93%
4735700
0.19%
5633400
1.04%
5302300
-0.21%
4589700
-0.95%
4089800
0.63%
4746100
-0.73%
3671700
0.63%
4935700
-0.90%
3577700
-0.32%
6657300
2.36%
5964400
-0.06%
10049100
3.95%
14758600
1.33%
7817400
0.57%
9717900
-0.44%
5685500
1.09%
6921700
-0.55%
7112300
2.37%
7682000
0.52%
8358000
1.10%
7712300
0.45%
8278000
-1.65%
5225700
-0.23%
4432400
0.24%
4291000
0.66%
18222800
4.43%
14598300
3.41%
13588100
-0.23%
6824800
-0.40%
16697100
3.73%
16494600
2.91%
18389900
-0.32%
10428600
-1.05%
22490900
-6.47%
15191200
3.88%
16541400
-2.25%
12219900
1.29%
9252500
-1.01%
8142500
1.72%
5280300
-1.92%
8448900
2.02%
8629600
2.47%
11127500
2.63%
9382900
-0.80%
9713900
0.73%
12743300
-1.23%
15719000
-4.28%
22960000
1.18%
58410400
-5.24%
21746300
-1.15%
16878700
-2.91%
15096700
-0.87%
11505200
0.45%
12851500
-1.47%
8467800
1.55%
6993700
0.06%
8949500
-2.17%
18260700
-5.70%
14085400
0.74%
7790500
0.28%
7131300
1.81%
8848400
-0.41%
8198100
2.28%
7970900
0.26%
5394700
-1.20%
4820300
0.50%
4328400
-1.00%
6888900
-1.32%
5805200
-1.12%
11784500
-3.29%
6689700
-1.21%
10407900
-1.76%
13591100
3.46%
14783200
3.14%
8930700
1.90%
11336400
-1.53%
14729100
5.79%
17427300
1.61%
9222600
1.07%
8118700
-0.12%
10981000
0.80%
7943400
-0.89%
7605200
-1.11%
13092800
-6.17%
13050200
1.55%
9105800
0.64%
5752200
-0.08%
6198100
2.16%
10480800
3.94%
8366100
-0.49%
4756400
-0.98%
7071900
-3.90%
10414000
4.94%
11876800
-0.19%
6768100
-0.44%
11930600
-1.14%
9322500
2.33%
6799800
-0.05%
13799700
2.29%
7326200
0.75%
7114900
-1.73%
8376600
1.95%
8638700
-1.12%
5798600
-0.02%
9074400
-3.55%
13523000
-3.38%
12375500
-0.64%
8755000
1.89%
17183100
-8.38%
16082100
-1.47%
14870800
5.75%
11215000
-1.89%
20156400
3.98%
32610900
5.28%
18461000
-4.93%
16717200
-4.05%
17097200
-0.94%
14907300
1.10%
19039300
-9.40%
13346900
3.66%
19616000
-4.17%
21698800
-5.00%
23685700
0.34%
20360300
5.59%
15121500
5.17%
13404600
-2.61%
10283000
2.05%
9710400
-1.46%
13328300
5.36%
11023900
-2.93%
13480800
-4.55%
10924800
-3.10%
12232200
0.11%
16853600
-2.61%
9967100
1.16%
9099500
-1.33%
12993800
-5.45%
16693800
-1.34%
11023000
-1.82%
5245100
-1.26%
12498600
1.01%
11149500
1.99%
14801300
6.01%
15431500
2.16%
11860100
-0.91%
14117400
1.46%
12800600
-5.16%
13074300
2.74%
12466700
-6.27%
9605600
1.72%
9843200
-1.62%
11456700
3.60%
8379300
0.41%
9915300
-3.33%
9634700
-1.51%
10350100
3.10%
13788400
-1.54%
16792900
-2.32%
21397600
-5.45%
9547600
-5.08%
14402700
8.46%
12235200
0.75%
10992800
0.20%
13508900
4.52%
11679500
0.00%
14969600
1.32%
19330100
9.72%
18620100
5.97%
15359200
1.56%
13343200
-0.10%
13472500
1.47%
19500400
3.98%
10499600
-1.38%
21181200
6.52%
15385500
-0.92%
18871200
0.51%
26621000
-3.99%
17941400
-4.11%
13480100
-0.97%
11131600
1.45%
11152900
3.48%
8652100
-0.71%
7655200
-2.01%
9234500
3.58%
8535500
-0.34%
9827800
0.10%
9051400
3.38%
9046600
1.27%
6717700
-1.02%
7864500
-2.12%
7561400
0.83%
5454900
-0.53%
10429400
4.12%
10559100
-2.28%
9295300
2.08%
9230000
-0.61%
7396600
1.42%
8110700
-0.56%
6227900
-0.82%
7088200
1.69%
7569300
0.25%
4944600
0.29%
5629900
-0.58%
6186800
-1.31%
5526500
-0.22%
7487000
-1.76%
5937800
0.93%
6211900
1.50%
6151300
-1.95%
6898800
-0.85%
5387300
2.65%
5164600
-0.72%
6444100
1.39%
5271400
-0.66%
8444500
0.74%
7194700
0.55%
7541400
-1.28%
10917200
4.58%
8544000
0.71%
8661300
-4.46%
8473800
1.45%
7666500
-1.71%
7852400
-1.83%
4361000
0.35%
4705600
0.55%
7036100
2.92%
5158700
0.21%
5368900
0.55%
4627300
-0.51%
3905500
-0.65%
4653800
-1.12%
5439200
0.91%
4545600
-0.22%
6526900
1.02%
15646200
-4.49%
8842300
-0.65%
18740200
3.04%
18054100
-1.31%
8353200
1.58%
11980500
4.71%
10089800
1.21%
6541900
-2.01%
6255500
-1.58%
5621900
1.77%
3821700
-0.81%
3870100
-0.35%
9257300
2.23%
5398200
0.07%
5130300
1.57%
5793100
-1.65%
6974900
-2.17%
6572000
-1.64%
5882600
-0.44%
5657100
-0.47%
8026700
-4.37%
5353000
0.10%
6340100
2.71%
6441500
1.22%
4725400
-1.35%
4621500
-1.79%
4026400
1.77%
6229400
1.54%
5630400
-2.09%
3831000
0.62%
4717100
0.19%
5658900
-1.65%
4008000
0.76%
5023400
-2.44%
7849600
-1.94%
7891600
4.98%
5020100
0.66%
3710000
0.39%
4777300
1.05%
7810300
-2.46%
5396700
-0.21%
4584700
-1.63%
6209300
-0.62%
5019000
-1.08%
5358200
3.21%
5428500
1.85%
5667200
1.79%
5899500
0.46%
7448400
1.10%
4830200
0.50%
5750400
-2.89%
3669700
0.53%
4138600
2.16%
4592700
-0.73%
4992600
1.98%
3625000
0.22%
3799000
1.68%
3732200
-0.31%
3113400
-1.15%
6932800
1.00%
5878800
0.28%
4336300
-0.39%
6636900
-1.65%
7944700
-1.78%
5863200
-0.17%
13639500
-0.97%
31305900
-10.27%
16302500
-3.11%
17718000
-1.42%
9171100
-1.07%
11961800
3.46%
10798500
2.68%
10847500
2.85%
5782800
-0.92%
6029300
-2.03%
6259500
-0.90%
6563200
-1.08%
6280300
-0.21%
8692500
-3.51%
6179100
0.80%
9322400
-1.87%
5905900
3.82%
5349100
-2.21%
6531700
0.62%
5289400
0.47%
7355800
-4.22%
9629200
-1.12%
6905800
2.38%
4942200
2.17%
7349900
-3.36%
5685400
-0.39%
4974200
-0.30%
6324900
-1.85%
4695700
1.21%
6309400
-1.34%
3955700
0.25%
4388500
1.72%
4446400
-1.02%
3682800
-1.52%
4652500
0.77%
8966800
0.59%
5166600
-1.05%
8232700
1.44%
12320200
-2.16%
7405900
0.10%
5010900
0.20%
6583100
1.83%
5307400
0.05%
4777100
1.46%
7811100
-2.36%
8461300
-1.70%
23832800
-5.53%
13478600
-1.78%
16338200
-4.26%
11643800
3.99%
7684000
-0.54%
7328300
-0.09%
6727200
1.73%
8650300
0.73%
7659100
-0.57%
8951000
0.04%
9890400
1.73%
6525600
0.61%
6276400
-1.36%
6794400
-1.18%
10809100
4.84%
8786100
0.87%
5513200
0.92%
7685600
-0.45%
16175900
0.71%
38258900
2.47%
23429900
-6.15%
12599200
1.00%
11802400
-4.09%
7133500
1.72%
4827400
0.08%
4747800
1.96%
6248400
1.82%
4356200
-0.23%
9345600
3.64%
5090000
-1.39%
5594300
-0.21%
5566200
2.11%
4062400
-1.65%
3438300
0.19%
5928500
0.34%
4509000
0.69%
3944300
0.90%
5772800
-0.74%
9158900
-3.05%
6529000
2.30%
6333800
1.87%
8616600
2.56%
5918000
0.01%
5111800
0.85%
7488400
2.14%
5970100
-0.39%
7873900
1.63%
5321000
-0.97%
4096900
1.10%
2411700
-0.40%
6218800
-1.48%
4992800
-1.24%
3512100
-0.60%
4615500
-0.48%
4457800
1.48%
5748400
-1.58%
10476100
-3.10%
5589800
1.98%
4766600
-0.16%
3879700
0.02%
4658900
1.91%
10427100
3.70%
11207400
1.69%
9822300
3.56%
9914900
1.41%
5765300
-1.13%
2019300
0.03%
3589900
-0.17%
5036100
-1.06%
4311500
-1.76%
Date Open High Low Close Adj Close
2014-01-02 555.647278 556.788025 552.06073 554.481689 554.481689
2014-01-03 555.418152 556.379578 550.401978 550.436829 550.436829
2014-01-06 554.42688 557.340942 551.154114 556.573853 556.573853
2014-01-07 560.399475 567.717041 558.486633 567.303589 567.303589
2014-01-08 570.860291 571.517822 564.528992 568.484192 568.484192
2014-01-09 569.585083 569.973572 560.678467 563.009705 563.009705
2014-01-10 567.413208 567.413208 559.029602 562.979797 562.979797
2014-01-13 561.131714 571.313599 556.499084 559.39325 559.39325
2014-01-14 566.850281 573.350952 561.938721 572.553955 572.553955
2014-01-15 574.342224 575.343445 569.759399 572.165405 572.165405
2014-01-16 572.40448 576.802979 571.856567 575.951172 575.951172
2014-01-17 576.265015 578.147949 569.963623 573.116821 573.116821
2014-01-21 578.297424 579.82666 573.500366 579.677246 579.677246
2014-01-22 581.12677 581.764404 577.266235 580.334778 580.334778
2014-01-23 577.834106 579.074463 575.029663 577.883972 577.883972
2014-01-24 573.355896 574.621155 559.403198 559.81665 559.81665
2014-01-27 560.947449 561.146667 539.114258 548.558838 548.558838
2014-01-28 553.086914 560.773071 552.897583 559.408203 559.408203
2014-01-29 557.470459 558.780579 547.657227 551.39325 551.39325
2014-01-30 570.362122 574.09314 561.520264 565.575073 565.575073
2014-01-31 583.487915 591.054565 573.41571 588.279968 588.279968
2014-02-03 587.398315 588.653564 563.891418 564.598755 564.598755
2014-02-04 566.870239 575.343445 566.38208 566.954895 566.954895
2014-02-05 569.555176 573.236389 561.90387 569.465515 569.465515
2014-02-06 573.41571 577.913818 571.632385 577.814209 577.814209
2014-02-07 581.634888 586.750732 578.113098 586.521545 586.521545
2014-02-10 583.712097 588.99231 582.327271 584.274963 584.274963
2014-02-11 587.88147 593.709656 583.916321 592.867798 592.867798
2014-02-12 592.279968 592.778137 588.484192 591.129272 591.129272
2014-02-13 588.17041 597.709656 587.627441 597.709656 597.709656
2014-02-14 595.572632 599.946228 594.172913 599.154236 599.154236
2014-02-18 598.461792 604.17041 597.75946 603.179138 603.179138
2014-02-19 600.399536 602.352234 596.514099 598.92511 598.92511
2014-02-20 599.323608 601.191589 597.869019 599.806763 599.806763
2014-02-21 601.649841 602.676025 599.174133 599.6474 599.6474
2014-02-24 600.429443 607.801819 600.299927 603.991089 603.991089
2014-02-25 605.699707 609.963684 602.950012 607.722107 607.722107
2014-02-26 609.714661 612.145508 604.61377 607.806763 607.806763
2014-02-27 606.920105 609.829224 606.232666 607.328613 607.328613
2014-02-28 607.891479 609.809265 600.857849 605.555237 605.555237
2014-03-03 601.121826 601.664795 593.844116 599.099426 599.099426
2014-03-04 605.231445 605.729553 602.491699 605.186584 605.186584
2014-03-05 605.256348 609.256348 603.443176 606.855347 606.855347
2014-03-06 608.857849 610.785645 607.024719 607.527832 607.527832
2014-03-07 611.109436 611.204041 603.458069 605.126831 605.126831
2014-03-10 605.575134 606.546509 599.796814 603.522827 603.522827
2014-03-11 604.618713 604.8927 596.085754 597.754456 597.754456
2014-03-12 595.966187 601.6698 589.883972 601.395813 601.395813
2014-03-13 601.719604 602.989868 590.167908 592.309875 592.309875
2014-03-14 588.788086 593.211487 584.075745 584.210266 584.210266
2014-03-17 587.423218 596.299927 586.855347 593.824219 593.824219
2014-03-18 595.104431 603.50293 594.302429 603.368408 603.368408
2014-03-19 603.63739 603.732056 594.974915 597.385864 597.385864
2014-03-20 597.734558 602.546509 595.44812 596.344727 596.344727
2014-03-21 600.902649 602.556458 589.017212 589.311096 589.311096
2014-03-24 589.883972 590.237671 570.835388 576.802979 576.802979
2014-03-25 580.822937 582.735779 571.358398 577.196533 577.196533
2014-03-26 578.835388 583.597534 563.637329 563.87146 563.87146
2014-03-27 566.444824 566.444824 551.406128 556.930969 556.930969
2014-03-28 559.663452 564.87915 557.140381 558.456787 558.456787
2014-03-31 565.337891 565.447571 555.405151 555.445007 555.445007
2014-04-01 557.180237 566.893616 557.180237 565.607117 565.607117
2014-04-02 598.347229 603.174011 560.650757 565.447571 565.447571
2014-04-03 568.289734 585.672058 562.585449 568.180054 568.180054
2014-04-04 573.076599 576.188049 541.513306 541.652893 541.652893
2014-04-07 539.25946 546.978271 525.706665 536.676575 536.676575
2014-04-08 541.11438 553.480408 540.127075 553.380676 553.380676
2014-04-09 558.087769 563.822021 551.436035 562.595398 562.595398
2014-04-10 563.453064 563.453064 538.421753 539.468872 539.468872
2014-04-11 531.091858 538.521484 525.088379 529.147217 529.147217
2014-04-14 536.776306 542.610291 528.110046 531.061951 531.061951
2014-04-15 535.35022 536.975708 517.040466 534.971252 534.971252
2014-04-16 541.513306 555.474915 538.521484 555.016174 555.016174
2014-04-17 547.307373 547.995483 529.69574 534.632141 534.632141
2014-04-21 534.632141 535.23053 524.160889 527.172668 527.172668
2014-04-22 527.192566 535.759094 526.065674 533.345703 533.345703
2014-04-23 532.328491 532.408264 524.809143 525.497253 525.497253
2014-04-24 528.618652 530.194336 520.69043 523.722107 523.722107
2014-04-25 521.079407 523.263367 514.008789 514.766724 514.766724
2014-04-28 515.763977 517.180054 501.42334 515.73407 515.73407
2014-04-29 515.484741 528.010376 514.906311 526.255188 526.255188
2014-04-30 526.155457 526.554321 521.089355 525.218018 525.218018
2014-05-01 525.666809 531.470825 522.445618 529.895203 529.895203
2014-05-02 532.298584 532.537903 524.170898 526.484558 526.484558
2014-05-05 523.383057 527.451904 519.892639 526.364868 526.364868
2014-05-06 523.791931 525.367615 513.64978 513.729553 513.729553
2014-05-07 514.377747 515.26532 501.921967 508.563751 508.563751
2014-05-08 507.067841 515.813843 505.063354 509.600891 509.600891
2014-05-09 509.351563 518.476501 502.819519 517.309753 517.309753
2014-05-12 522.07666 528.738342 517.588989 528.469116 528.469116
2014-05-13 529.436462 534.602234 528.060181 531.630432 531.630432
2014-05-14 531.540649 531.540649 523.851746 525.208069 525.208069
2014-05-15 524.26062 524.430176 516.003296 518.556274 518.556274
2014-05-16 519.962463 520.371338 514.028748 519.204529 519.204529
2014-05-19 518.2771 528.329468 516.165894 527.411987 527.411987
2014-05-20 528.289551 534.761841 524.859009 528.319519 528.319519
2014-05-21 531.440918 537.706726 530.453613 537.464417 537.464417
2014-05-22 539.648376 546.100708 539.299377 543.567627 543.567627
2014-05-23 545.761597 552.124146 542.211365 551.186707 551.186707
2014-05-27 554.477661 564.450317 552.832214 564.400452 564.400452
2014-05-28 563.024231 566.285278 559.463989 560.142151 560.142151
2014-05-29 561.807556 562.45575 557.180237 558.546509 558.546509
2014-05-30 559.264526 559.813049 554.387939 558.357056 558.357056
2014-06-02 559.164795 559.364258 544.235779 552.41333 552.41333
2014-06-03 549.481384 550.827698 541.064514 543.447937 543.447937
2014-06-04 540.017395 547.10791 537.274902 543.168701 543.168701
2014-06-05 544.903992 553.430542 542.95929 552.383423 552.383423
2014-06-06 556.532043 556.532043 547.427063 554.806763 554.806763
2014-06-09 555.624512 561.358765 554.517578 560.580933 560.580933
2014-06-10 558.975342 562.056885 556.372498 559.015198 559.015198
2014-06-11 556.472229 558.347046 553.500366 557.309875 557.309875
2014-06-12 555.774109 556.462219 546.958313 549.840393 549.840393
2014-06-13 550.747925 550.787842 544.066284 550.249268 550.249268
2014-06-16 547.756165 548.115173 540.037354 542.789795 542.789795
2014-06-17 542.709961 543.826904 537.853333 541.523254 541.523254
2014-06-18 543.368164 552.044373 542.510559 551.854858 551.854858
2014-06-19 552.722473 553.480408 547.008179 553.380676 553.380676
2014-06-20 555.325378 556.053345 548.88501 554.83667 554.83667
2014-06-23 553.630005 563.453064 552.732483 563.403198 563.403198
2014-06-24 563.642517 571.078125 559.473938 563.074097 563.074097
2014-06-25 563.712341 578.37207 563.672424 577.065674 577.065674
2014-06-26 579.409241 580.855286 570.284302 574.422913 574.422913
2014-06-27 575.59967 578.282349 572.228943 575.659546 575.659546
2014-06-30 577.075623 577.983154 573.176331 573.704895 573.704895
2014-07-01 576.736572 582.799927 575.071167 581.074646 581.074646
2014-07-02 581.752808 583.837097 578.800903 580.740601 580.740601
2014-07-03 581.752808 583.408264 579.329468 583.129028 583.129028
2014-07-07 582.161682 584.824341 578.003113 580.655823 580.655823
2014-07-08 576.078369 577.941284 564.584961 569.526367 569.526367
2014-07-09 570.015015 575.14093 567.817078 574.502686 574.502686
2014-07-10 564.360535 575.011292 563.463013 569.536316 569.536316
2014-07-11 570.344116 579.259644 569.855469 577.594238 577.594238
2014-07-14 581.004822 583.607727 576.447388 583.268616 583.268616
2014-07-15 584.13623 584.20105 574.981384 583.178894 583.178894
2014-07-16 586.390076 586.78894 580.605957 581.064697 581.064697
2014-07-17 577.943237 579.399231 567.053162 572.159119 572.159119
2014-07-18 591.376404 595.165955 580.406494 593.450684 593.450684
2014-07-21 590.129822 592.772522 583.630615 587.856018 587.856018
2014-07-22 589.1026 598.008179 588.982971 593.111633 593.111633
2014-07-23 591.605774 596.213074 590.877747 594.348206 594.348206
2014-07-24 594.816956 597.858582 590.149719 591.725403 591.725403
2014-07-25 588.783508 590.239502 585.422729 587.407288 587.407288
2014-07-28 586.4599 590.877747 583.151978 588.982971 588.982971
2014-07-29 587.138 588.085388 581.917358 584.006592 584.006592
2014-07-30 584.944031 587.885986 582.401001 585.811646 585.811646
2014-07-31 579.010315 582.052002 568.439331 570.034973 570.034973
2014-08-01 568.838257 574.383057 561.308899 564.520081 564.520081
2014-08-04 567.481995 573.774719 562.555481 571.58075 571.58075
2014-08-05 568.489197 570.41394 561.06958 563.522827 563.522827
2014-08-06 560.241882 569.137451 558.466736 564.823303 564.823303
2014-08-07 566.444824 568.329651 559.563721 561.817505 561.817505
2014-08-08 562.016968 568.68866 558.815796 567.212708 567.212708
2014-08-11 568.429382 568.927979 564.450317 566.325134 566.325134
2014-08-12 562.974365 564.350586 559.344299 561.18927 561.18927
2014-08-13 565.756714 573.425659 564.200989 573.206238 573.206238
2014-08-14 574.602417 576.317749 569.316956 573.076599 573.076599
2014-08-15 576.277832 577.79364 568.957947 571.909851 571.909851
2014-08-18 574.532593 582.909607 574.422913 580.56604 580.56604
2014-08-19 583.398254 585.731873 582.401001 585.253174 585.253174
2014-08-20 584.275879 585.093628 580.974915 582.889648 582.889648
2014-08-21 582.221497 582.899658 579.548828 581.772766 581.772766
2014-08-22 581.992126 583.633606 579.050232 580.964966 580.964966
2014-08-25 583.119019 583.398254 577.414734 578.61145 578.61145
2014-08-26 579.668518 580.207031 575.001343 576.277832 576.277832
2014-08-27 575.689453 576.906128 568.542053 569.436584 569.436584
2014-08-28 568.000549 571.680481 565.547302 567.641541 567.641541
2014-08-29 569.765686 570.473755 565.516357 570.034973 570.034973
2014-09-02 570.284302 576.247925 569.626099 575.749268 575.749268
2014-09-03 578.411987 581.393799 573.425659 576.357605 576.357605
2014-09-04 578.411987 584.395569 577.634094 580.386536 580.386536
2014-09-05 582.381042 584.944031 580.356628 584.475342 584.475342
2014-09-08 584.993896 590.149719 584.694702 588.105347 588.105347
2014-09-09 587.287598 587.387329 578.411987 579.419189 579.419189
2014-09-10 579.907837 581.902405 575.360352 581.503479 581.503479
2014-09-11 578.770996 580.217041 574.68219 579.758301 579.758301
2014-09-12 579.409241 580.047485 572.887146 574.043945 574.043945
2014-09-15 571.371277 573.375793 566.654236 571.530884 571.530884
2014-09-16 571.191772 579.907837 571.092041 578.362122 578.362122
2014-09-17 578.421936 585.911377 577.190308 583.168884 583.168884
2014-09-18 585.392822 587.925842 583.398254 587.656616 587.656616
2014-09-19 589.880493 594.846863 587.885986 594.447937 594.447937
2014-09-22 592.194153 592.322754 581.862488 585.76178 585.76178
2014-09-23 585.243225 585.243225 579.409241 579.538879 579.538879
2014-09-24 579.867981 588.015625 578.930542 586.380066 586.380066
2014-09-25 585.941284 586.370117 572.60791 573.485474 573.485474
2014-09-26 574.482788 577.664001 573.086609 575.519897 575.519897
2014-09-29 570.18457 576.606934 569.60614 574.781921 574.781921
2014-09-30 575.350403 578.26239 571.281555 575.779175 575.779175
2014-10-01 574.432922 575.998596 565.45752 566.714111 566.714111
2014-10-02 565.756714 570.344116 561.777649 568.519104 568.519104
2014-10-03 571.481018 575.644592 570.932495 573.704895 573.704895
2014-10-06 577.215271 579.409241 572.867188 575.769226 575.769226
2014-10-07 572.827332 573.694946 562.196472 562.196472 562.196472
2014-10-08 564.021484 572.308716 555.963623 570.932495 570.932495
2014-10-09 569.616089 569.925293 557.529297 559.344299 559.344299
2014-10-10 556.192993 563.582703 542.560425 542.999207 542.999207
2014-10-13 543.497803 547.995483 531.640381 531.750061 531.750061
2014-10-14 537.4245 545.691833 531.710205 536.467102 536.467102
2014-10-15 529.556091 531.341187 516.88092 528.578796 528.578796
2014-10-16 517.578979 527.980408 513.589966 523.073914 523.073914
2014-10-17 525.806396 529.526184 507.137665 509.770416 509.770416
2014-10-20 508.055145 520.331421 506.708832 519.41394 519.41394
2014-10-21 523.752014 525.347656 517.68866 525.098328 525.098328
2014-10-22 528.439148 538.322021 527.352173 531.251465 531.251465
2014-10-23 537.843323 545.721741 534.382874 542.490601 542.490601
2014-10-24 542.869568 543.388123 534.322998 538.302063 538.302063
2014-10-27 535.559631 542.919434 535.559631 539.289368 539.289368
2014-10-28 541.513306 547.476929 540.137024 547.397095 547.397095
2014-10-29 548.49408 552.672607 545.482361 547.825928 547.825928
2014-10-30 547.44696 551.286438 542.021851 548.803284 548.803284
2014-10-31 557.818481 558.037903 553.231079 557.549255 557.549255
2014-11-03 553.979065 556.372498 551.715271 553.699829 553.699829
2014-11-04 551.485901 553.979065 547.796021 552.592834 552.592834
2014-11-05 555.275513 555.275513 542.560425 544.425293 544.425293
2014-11-06 544.006409 545.387634 539.488831 540.555908 540.555908
2014-11-07 544.714478 544.714478 537.195129 539.528748 539.528748
2014-11-10 539.977478 548.085205 539.538696 545.990967 545.990967
2014-11-11 546.98822 550.428772 544.80426 548.783325 548.783325
2014-11-12 548.883057 548.95282 543.677307 545.811462 545.811462
2014-11-13 548.294678 548.294678 541.991943 543.88678 543.88678
2014-11-14 545.183228 545.183228 540.665588 542.909424 542.909424
2014-11-17 542.091675 542.301086 532.598755 535.041016 535.041016
2014-11-18 536.02832 540.456177 532.707458 533.565125 533.565125
2014-11-19 533.535156 536.766296 528.628662 535.519714 535.519714
2014-11-20 529.795471 533.644897 529.625916 533.365662 533.365662
2014-11-21 540.127075 540.65564 535.090881 536.02832 536.02832
2014-11-24 536.177917 541.214111 534.153503 537.793518 537.793518
2014-11-25 537.524231 542.490601 537.127319 539.598511 539.598511
2014-11-26 539.399109 540.067261 535.571594 538.890503 538.890503
2014-11-28 539.139771 540.515991 535.130798 540.346497 540.346497
2014-12-01 537.4245 539.927612 530.403748 532.33844 532.33844
2014-12-02 532.049255 534.033813 528.349426 532.288574 532.288574
2014-12-03 529.984924 534.528442 527.810913 529.865234 529.865234
2014-12-04 529.705688 535.868774 527.1427 535.838867 535.838867
2014-12-05 529.546143 531.430969 522.844543 523.821838 523.821838
2014-12-08 525.686707 529.546143 522.355896 525.537109 525.537109
2014-12-09 520.710388 532.727417 519.07489 531.909668 531.909668
2014-12-10 531.620422 534.861511 524.121033 524.619629 524.619629
2014-12-11 526.354919 532.45813 525.656799 526.893433 526.893433
2014-12-12 522.07666 527.052979 517.239929 517.239929 517.239929
2014-12-15 521.308777 521.667786 511.864685 512.39325 512.39325
2014-12-16 510.159363 511.645264 487.661133 494.03363 494.03363
2014-12-17 495.639221 505.611847 495.449738 503.507629 503.507629
2014-12-18 511.545563 512.463013 503.318146 509.700623 509.700623
2014-12-19 510.109497 516.30249 505.523071 514.936218 514.936218
2014-12-22 514.666992 525.018555 514.666992 523.432922 523.432922
2014-12-23 525.557068 533.096375 524.848999 529.137268 529.137268
2014-12-24 529.057495 530.30304 525.577026 527.322266 527.322266
2014-12-26 527.322266 532.787231 525.866211 532.56781 532.56781
2014-12-29 530.732849 534.013855 528.559814 528.877991 528.877991
2014-12-30 526.644104 529.69574 525.686707 528.967712 528.967712
2014-12-31 529.795471 531.141724 524.360352 524.95874 524.95874
2015-01-02 527.561584 529.815369 522.665039 523.373108 523.373108
2015-01-05 521.827332 522.894409 511.655243 512.463013 512.463013
2015-01-06 513.589966 514.761719 499.678131 500.585632 500.585632
2015-01-07 505.611847 505.855164 498.281952 499.727997 499.727997
2015-01-08 496.626526 502.101471 489.65564 501.30368 501.30368
2015-01-09 503.377991 503.537537 493.435272 494.811493 494.811493
2015-01-12 493.584869 494.618011 486.225067 491.201416 491.201416
2015-01-13 497.474182 501.602844 491.04184 494.821472 494.821472
2015-01-14 493.295654 501.852173 491.650177 499.498627 499.498627
2015-01-15 504.18576 504.295471 496.397156 500.416107 500.416107
2015-01-16 498.640991 506.798584 498.631012 506.688873 506.688873
2015-01-20 509.600891 511.096771 504.630524 505.512115 505.512115
2015-01-21 505.861145 517.858215 504.814026 516.621643 516.621643
2015-01-22 520.052185 534.861511 518.2771 532.926819 532.926819
2015-01-23 534.123535 540.685547 531.540649 538.471619 538.471619
2015-01-26 537.055542 537.524231 528.219788 533.744629 533.744629
2015-01-27 528.518921 529.246948 516.771179 517.210022 517.210022
2015-01-28 521.348633 521.558044 508.603638 508.603638 508.603638
2015-01-29 509.600891 509.690643 499.827728 509.26181 509.26181
2015-01-30 514.447571 538.391846 514.108521 533.056519 533.056519
2015-02-02 530.274109 531.540649 517.130249 527.03302 527.03302
2015-02-03 526.554321 531.939575 521.827332 527.790955 527.790955
2015-02-04 527.790955 531.213562 519.842773 521.328674 521.328674
2015-02-05 522.355896 527.052979 520.660522 526.135498 526.135498
2015-02-06 526.195313 535.729126 524.968689 529.546143 529.546143
2015-02-09 526.554321 530.543396 524.579773 526.384827 526.384827
2015-02-10 527.850769 536.227783 525.477295 535.469849 535.469849
2015-02-11 533.834351 536.975708 531.917603 534.502502 534.502502
2015-02-12 535.778992 543.328308 533.209045 541.443481 541.443481
2015-02-13 541.862305 548.404358 541.642944 547.506836 547.506836
2015-02-17 545.332764 548.49408 539.608521 541.353699 541.353699
2015-02-18 539.917664 543.99646 536.03833 538.22229 538.22229
2015-02-19 536.566833 541.622986 536.536926 541.383606 541.383606
2015-02-20 541.642944 542.26123 534.333008 537.474365 537.474365
2015-02-23 534.582275 534.970215 527.96051 530.453613 530.453613
2015-02-24 528.548889 535.320251 526.80365 534.622192 534.622192
2015-02-25 534.432739 544.724487 533.978943 542.38092 542.38092
2015-02-26 541.722717 554.61731 540.017395 553.959106 553.959106
2015-02-27 552.722473 563.163818 551.386169 556.871094 556.871094
2015-03-02 558.9953 570.583435 557.220154 569.775696 569.775696
2015-03-03 568.888123 573.814575 564.968872 572.069397 572.069397
2015-03-04 570.30426 575.529907 566.454773 571.80011 571.80011
2015-03-05 573.445618 576.327698 571.840027 573.754761 573.754761
2015-03-06 573.305969 575.101074 565.208191 566.130676 566.130676
2015-03-09 565.307922 568.708618 561.992065 567.29248 567.29248
2015-03-10 562.705078 563.303467 553.211182 553.490417 553.490417
2015-03-11 553.620056 556.611816 549.172241 549.670898 549.670898
2015-03-12 551.994507 554.84668 548.95282 553.989014 553.989014
2015-03-13 551.984497 556.871094 542.729919 545.821472 545.821472
2015-03-16 549.441528 555.325378 544.505066 552.99176 552.99176
2015-03-17 550.199402 552.283691 546.499573 549.331787 549.331787
2015-03-18 550.987244 558.247314 545.502319 557.968079 557.968079
2015-03-19 557.858398 559.264526 554.622314 556.462219 556.462219
2015-03-20 560.112183 560.182007 557.519348 558.825745 558.825745
2015-03-23 558.895569 560.820251 554.308167 557.279968 557.279968
2015-03-24 561.019714 573.016785 559.673401 568.628845 568.628845
2015-03-25 568.937988 570.693176 557.210205 557.255066 557.255066
2015-03-26 556.063354 557.369751 549.142334 553.649963 553.649963
2015-03-27 551.485901 553.759644 546.629211 546.838684 546.838684
2015-03-30 550.10968 551.95459 546.669128 550.518555 550.518555
2015-03-31 548.49408 553.191223 545.223083 546.499573 546.499573
2015-04-01 547.097961 549.630981 538.022888 541.074463 541.074463
2015-04-02 539.369141 539.369141 532.385315 534.063721 534.063721
2015-04-06 530.762817 536.935852 528.120056 535.295349 535.295349
2015-04-07 536.60675 541.204102 534.532471 535.549622 535.549622
2015-04-08 536.905945 542.360962 536.905945 540.127075 540.127075
2015-04-09 539.548645 540.466125 534.023865 539.299377 539.299377
2015-04-10 540.805237 540.805237 535.838867 538.531433 538.531433
2015-04-13 536.935852 542.570374 535.838867 537.693787 537.693787
2015-04-14 534.781738 536.098145 526.646118 528.937805 528.937805
2015-04-15 527.252441 533.26593 521.787415 531.07196 531.07196
2015-04-16 528.449158 534.123535 528.159912 532.33844 532.33844
2015-04-17 527.212524 528.389282 519.583496 522.615173 522.615173
2015-04-20 524.160889 534.622192 523.063904 533.914124 533.914124
2015-04-21 536.03833 537.913147 532.213806 532.507996 532.507996
2015-04-22 532.936829 539.598511 530.294067 537.888245 537.888245
2015-04-23 539.518738 549.451477 538.750854 545.502319 545.502319
2015-04-24 564.550049 569.576233 555.724243 563.512878 563.512878
2015-04-27 563.390015 565.950012 553.200012 555.369995 555.369995
2015-04-28 554.640015 556.02002 550.366028 553.679993 553.679993
2015-04-29 550.469971 553.679993 546.905029 549.080017 549.080017
2015-04-30 547.869995 548.590027 535.049988 537.340027 537.340027
2015-05-01 538.429993 539.539978 532.099976 537.900024 537.900024
2015-05-04 538.530029 544.070007 535.059998 540.780029 540.780029
2015-05-05 538.210022 539.73999 530.390991 530.799988 530.799988
2015-05-06 531.23999 532.380005 521.085022 524.219971 524.219971
2015-05-07 523.98999 533.460022 521.75 530.700012 530.700012
2015-05-08 536.650024 541.150024 525 538.219971 538.219971
2015-05-11 538.369995 541.97998 535.400024 535.700012 535.700012
2015-05-12 531.599976 533.208984 525.26001 529.039978 529.039978
2015-05-13 530.559998 534.322021 528.655029 529.619995 529.619995
2015-05-14 533.77002 539 532.409973 538.400024 538.400024
2015-05-15 539.179993 539.273987 530.380005 533.849976 533.849976
2015-05-18 532.01001 534.820007 528.849976 532.299988 532.299988
2015-05-19 533.97998 540.659973 533.039978 537.359985 537.359985
2015-05-20 538.48999 542.919983 532.971985 539.27002 539.27002
2015-05-21 537.950012 543.840027 535.97998 542.51001 542.51001
2015-05-22 540.150024 544.190002 539.51001 540.109985 540.109985
2015-05-26 538.119995 539 529.880005 532.320007 532.320007
2015-05-27 532.799988 540.549988 531.710022 539.789978 539.789978
2015-05-28 538.01001 540.609985 536.25 539.780029 539.780029
2015-05-29 537.369995 538.630005 531.450012 532.109985 532.109985
2015-06-01 536.789978 536.789978 529.76001 533.98999 533.98999
2015-06-02 532.929993 543 531.330017 539.179993 539.179993
2015-06-03 539.909973 543.5 537.109985 540.309998 540.309998
2015-06-04 537.76001 540.590027 534.320007 536.700012 536.700012
2015-06-05 536.349976 537.200012 532.52002 533.330017 533.330017
2015-06-08 533.309998 534.119995 526.23999 526.830017 526.830017
2015-06-09 527.559998 529.200012 523.01001 526.690002 526.690002
2015-06-10 529.359985 538.359985 529.349976 536.690002 536.690002
2015-06-11 538.424988 538.97998 533.02002 534.609985 534.609985
2015-06-12 531.599976 533.119995 530.159973 532.330017 532.330017
2015-06-15 528 528.299988 524 527.200012 527.200012
2015-06-16 528.400024 529.640015 525.559998 528.150024 528.150024
2015-06-17 529.369995 530.97998 525.099976 529.26001 529.26001
2015-06-18 531 538.150024 530.789978 536.72998 536.72998
2015-06-19 537.210022 538.25 533.01001 536.690002 536.690002
2015-06-22 539.590027 543.73999 537.530029 538.190002 538.190002
2015-06-23 539.640015 541.499023 535.25 540.47998 540.47998
2015-06-24 540 540 535.659973 537.840027 537.840027
2015-06-25 538.869995 540.900024 535.22998 535.22998 535.22998
2015-06-26 537.26001 537.76001 531.349976 531.690002 531.690002
2015-06-29 525.01001 528.609985 520.539978 521.52002 521.52002
2015-06-30 526.02002 526.25 520.5 520.51001 520.51001
2015-07-01 524.72998 525.690002 518.22998 521.840027 521.840027
2015-07-02 521.080017 524.650024 521.080017 523.400024 523.400024
2015-07-06 519.5 525.25 519 522.859985 522.859985
2015-07-07 523.130005 526.179993 515.179993 525.02002 525.02002
2015-07-08 521.049988 522.734009 516.109985 516.830017 516.830017
2015-07-09 523.119995 523.77002 520.349976 520.679993 520.679993
2015-07-10 526.289978 532.559998 525.549988 530.130005 530.130005
2015-07-13 532.880005 547.109985 532.400024 546.549988 546.549988
2015-07-14 546.76001 565.848999 546.710022 561.099976 561.099976
2015-07-15 560.130005 566.502991 556.789978 560.219971 560.219971
2015-07-16 565.119995 580.679993 565 579.849976 579.849976
2015-07-17 649 674.468018 645 672.929993 672.929993
2015-07-20 659.23999 668.880005 653.01001 663.02002 663.02002
2015-07-21 655.210022 673 654.299988 662.299988 662.299988
2015-07-22 660.890015 678.640015 659 662.099976 662.099976
2015-07-23 661.27002 663.630005 641 644.280029 644.280029
2015-07-24 647 648.169983 622.52002 623.559998 623.559998
2015-07-27 621 634.299988 620.5 627.26001 627.26001
2015-07-28 632.830017 632.830017 623.309998 628 628
2015-07-29 628.799988 633.359985 622.650024 631.929993 631.929993
2015-07-30 630 635.219971 622.049988 632.590027 632.590027
2015-07-31 631.380005 632.909973 625.5 625.609985 625.609985
2015-08-03 625.340027 633.05603 625.340027 631.210022 631.210022
2015-08-04 628.419983 634.809998 627.159973 629.25 629.25
2015-08-05 634.330017 647.859985 633.159973 643.780029 643.780029
2015-08-06 645 645.379028 632.25 642.679993 642.679993
2015-08-07 640.22998 642.679993 629.710022 635.299988 635.299988
2015-08-10 639.47998 643.440002 631.249023 633.72998 633.72998
2015-08-11 669.200012 674.900024 654.27002 660.780029 660.780029
2015-08-12 663.080017 665 652.289978 659.559998 659.559998
2015-08-13 659.322021 664.5 651.661011 656.450012 656.450012
2015-08-14 655.01001 659.85498 652.659973 657.119995 657.119995
2015-08-17 656.799988 661.380005 651.23999 660.869995 660.869995
2015-08-18 661.900024 664 653.460022 656.130005 656.130005
2015-08-19 656.599976 667 654.190002 660.900024 660.900024
2015-08-20 655.460022 662.98999 642.900024 646.830017 646.830017
2015-08-21 639.780029 640.049988 612.330017 612.47998 612.47998
2015-08-24 573 599.330017 565.049988 589.609985 589.609985
2015-08-25 614.909973 617.450012 581.109985 582.059998 582.059998
2015-08-26 610.349976 631.710022 599.049988 628.619995 628.619995
2015-08-27 639.400024 643.590027 622 637.609985 637.609985
2015-08-28 632.820007 636.880005 624.559998 630.380005 630.380005
2015-08-31 627.539978 635.799988 617.679993 618.25 618.25
2015-09-01 602.359985 612.859985 594.099976 597.789978 597.789978
2015-09-02 605.590027 614.340027 599.710022 614.340027 614.340027
2015-09-03 617 619.710022 602.820984 606.25 606.25
2015-09-04 600 603.469971 595.25 600.700012 600.700012
2015-09-08 612.48999 616.309998 604.119995 614.659973 614.659973
2015-09-09 621.219971 626.52002 609.599976 612.719971 612.719971
2015-09-10 613.099976 624.159973 611.429993 621.349976 621.349976
2015-09-11 619.75 625.780029 617.419983 625.77002 625.77002
2015-09-14 625.700012 625.859985 619.429993 623.23999 623.23999
2015-09-15 626.700012 638.700012 623.780029 635.140015 635.140015
2015-09-16 635.469971 637.950012 632.320007 635.97998 635.97998
2015-09-17 637.789978 650.900024 635.02002 642.900024 642.900024
2015-09-18 636.789978 640 627.02002 629.25 629.25
2015-09-21 634.400024 636.48999 625.940002 635.440002 635.440002
2015-09-22 627 627.549988 615.429993 622.690002 622.690002
2015-09-23 622.049988 628.929993 620 622.359985 622.359985
2015-09-24 616.640015 627.320007 612.400024 625.799988 625.799988
2015-09-25 629.77002 629.77002 611 611.969971 611.969971
2015-09-28 610.340027 614.60498 589.380005 594.890015 594.890015
2015-09-29 597.280029 605 590.219971 594.969971 594.969971
2015-09-30 603.280029 608.76001 600.72998 608.419983 608.419983
2015-10-01 608.369995 612.090027 599.849976 611.289978 611.289978
2015-10-02 607.200012 627.340027 603.130005 626.909973 626.909973
2015-10-05 632 643.01001 627 641.469971 641.469971
2015-10-06 638.840027 649.25 636.530029 645.440002 645.440002
2015-10-07 649.23999 650.609009 632.150024 642.359985 642.359985
2015-10-08 641.359985 644.450012 625.559998 639.159973 639.159973
2015-10-09 640 645.98999 635.317993 643.609985 643.609985
2015-10-12 642.090027 648.5 639.01001 646.669983 646.669983
2015-10-13 643.150024 657.812012 643.150024 652.299988 652.299988
2015-10-14 653.210022 659.390015 648.849976 651.159973 651.159973
2015-10-15 654.659973 663.130005 654.460022 661.73999 661.73999
2015-10-16 664.109985 664.969971 657.200012 662.200012 662.200012
2015-10-19 661.179993 666.820007 659.580017 666.099976 666.099976
2015-10-20 664.039978 664.719971 644.195007 650.280029 650.280029
2015-10-21 654.150024 655.869995 641.72998 642.609985 642.609985
2015-10-22 646.700012 657.799988 644.01001 651.789978 651.789978
2015-10-23 727.5 730 701.5 702 702
2015-10-26 701.549988 719.150024 701.26001 712.780029 712.780029
2015-10-27 707.380005 713.619995 704.549988 708.48999 708.48999
2015-10-28 707.330017 712.97998 703.080017 712.950012 712.950012
2015-10-29 710.5 718.26001 710.01001 716.919983 716.919983
2015-10-30 715.72998 718 710.049988 710.809998 710.809998
2015-11-02 711.059998 721.619995 705.849976 721.109985 721.109985
2015-11-03 718.859985 724.650024 714.719971 722.159973 722.159973
2015-11-04 722 733.099976 721.900024 728.109985 728.109985
2015-11-05 729.469971 739.47998 729.469971 731.25 731.25
2015-11-06 731.5 735.409973 727.01001 733.76001 733.76001
2015-11-09 730.200012 734.710022 719.429993 724.890015 724.890015
2015-11-10 724.400024 730.590027 718.5 728.320007 728.320007
2015-11-11 732.460022 741 730.22998 735.400024 735.400024
2015-11-12 731 737.799988 728.64502 731.22998 731.22998
2015-11-13 729.169983 731.150024 716.72998 717 717
2015-11-16 715.599976 729.48999 711.330017 728.960022 728.960022
2015-11-17 729.289978 731.844971 723.026978 725.299988 725.299988
2015-11-18 727.580017 741.409973 727 740 740
2015-11-19 738.73999 742 737.429993 738.409973 738.409973
2015-11-20 746.530029 757.919983 743 756.599976 756.599976
2015-11-23 757.450012 762.708008 751.820007 755.97998 755.97998
2015-11-24 752 755.278992 737.630005 748.280029 748.280029
2015-11-25 748.140015 752 746.059998 748.150024 748.150024
2015-11-27 748.460022 753.409973 747.48999 750.26001 750.26001
2015-11-30 748.809998 754.929993 741.27002 742.599976 742.599976
2015-12-01 747.109985 768.950012 746.700012 767.039978 767.039978
2015-12-02 768.900024 775.955017 758.960022 762.380005 762.380005
2015-12-03 766.01001 768.994995 745.630005 752.539978 752.539978
2015-12-04 753.099976 768.48999 750 766.809998 766.809998
2015-12-07 767.77002 768.72998 755.090027 763.25 763.25
2015-12-08 757.890015 764.799988 754.200012 762.369995 762.369995
2015-12-09 759.169983 764.22998 737.000977 751.609985 751.609985
2015-12-10 752.849976 755.849976 743.830017 749.460022 749.460022
2015-12-11 741.159973 745.710022 736.75 738.869995 738.869995
2015-12-14 741.789978 748.72998 724.169983 747.77002 747.77002
2015-12-15 753 758.080017 743.01001 743.400024 743.400024
2015-12-16 750 760.590027 739.434998 758.090027 758.090027
2015-12-17 762.419983 762.679993 749 749.429993 749.429993
2015-12-18 746.51001 754.130005 738.150024 739.309998 739.309998
2015-12-21 746.130005 750 740 747.77002 747.77002
2015-12-22 751.650024 754.849976 745.530029 750 750
2015-12-23 753.469971 754.210022 744 750.309998 750.309998
2015-12-24 749.549988 751.349976 746.619995 748.400024 748.400024
2015-12-28 752.919983 762.98999 749.52002 762.51001 762.51001
2015-12-29 766.690002 779.97998 766.429993 776.599976 776.599976
2015-12-30 776.599976 777.599976 766.900024 771 771
2015-12-31 769.5 769.5 758.340027 758.880005 758.880005
2016-01-04 743 744.059998 731.257996 741.840027 741.840027
2016-01-05 746.450012 752 738.640015 742.580017 742.580017
2016-01-06 730 747.179993 728.919983 743.619995 743.619995
2016-01-07 730.309998 738.5 719.059998 726.390015 726.390015
2016-01-08 731.450012 733.22998 713 714.469971 714.469971
2016-01-11 716.609985 718.85498 703.539978 716.030029 716.030029
2016-01-12 721.679993 728.75 717.317017 726.070007 726.070007
2016-01-13 730.849976 734.73999 698.609985 700.559998 700.559998
2016-01-14 705.380005 721.924988 689.099976 714.719971 714.719971
2016-01-15 692.289978 706.73999 685.369995 694.450012 694.450012
2016-01-19 703.299988 709.97998 693.409973 701.789978 701.789978
2016-01-20 688.609985 706.849976 673.26001 698.450012 698.450012
2016-01-21 702.179993 719.190002 694.460022 706.590027 706.590027
2016-01-22 723.599976 728.130005 720.120972 725.25 725.25
2016-01-25 723.580017 729.679993 710.01001 711.669983 711.669983
2016-01-26 713.849976 718.280029 706.47998 713.039978 713.039978
2016-01-27 713.669983 718.234985 694.390015 699.98999 699.98999
2016-01-28 722.219971 733.690002 712.349976 730.960022 730.960022
2016-01-29 731.530029 744.98999 726.799988 742.950012 742.950012
2016-02-01 750.460022 757.859985 743.27002 752 752
2016-02-02 784.5 789.869995 764.650024 764.650024 764.650024
2016-02-03 770.219971 774.5 720.5 726.950012 726.950012
2016-02-04 722.809998 727 701.859985 708.01001 708.01001
2016-02-05 703.869995 703.98999 680.150024 683.570007 683.570007
2016-02-08 667.849976 684.030029 663.059998 682.73999 682.73999
2016-02-09 672.320007 699.900024 668.77002 678.109985 678.109985
2016-02-10 686.859985 701.309998 682.130005 684.119995 684.119995
2016-02-11 675 689.349976 668.867981 683.109985 683.109985
2016-02-12 690.26001 693.75 678.599976 682.400024 682.400024
2016-02-16 692.97998 698 685.049988 691 691
2016-02-17 698.090027 709.75 691.380005 708.400024 708.400024
2016-02-18 710 712.349976 696.030029 697.349976 697.349976
2016-02-19 695.030029 703.080994 694.049988 700.909973 700.909973
2016-02-22 707.450012 713.23999 702.51001 706.460022 706.460022
2016-02-23 701.450012 708.400024 693.580017 695.849976 695.849976
2016-02-24 688.919983 700 680.780029 699.559998 699.559998
2016-02-25 700.01001 705.97998 690.585022 705.75 705.75
2016-02-26 708.580017 713.429993 700.859985 705.070007 705.070007
2016-02-29 700.320007 710.890015 697.679993 697.77002 697.77002
2016-03-01 703.619995 718.809998 699.77002 718.809998 718.809998
2016-03-02 719 720 712 718.849976 718.849976
2016-03-03 718.679993 719.450012 706.02002 712.419983 712.419983
2016-03-04 714.98999 716.48999 706.02002 710.890015 710.890015
2016-03-07 706.900024 708.091003 686.900024 695.159973 695.159973
2016-03-08 688.590027 703.789978 685.340027 693.969971 693.969971
2016-03-09 698.469971 705.679993 694 705.23999 705.23999
2016-03-10 708.119995 716.440002 703.359985 712.820007 712.820007
2016-03-11 720 726.919983 717.125 726.820007 726.820007
2016-03-14 726.809998 735.5 725.150024 730.48999 730.48999
2016-03-15 726.919983 732.289978 724.77002 728.330017 728.330017
2016-03-16 726.369995 737.469971 724.51001 736.090027 736.090027
2016-03-17 736.450012 743.070007 736 737.780029 737.780029
2016-03-18 741.859985 742 731.830017 737.599976 737.599976
2016-03-21 736.5 742.5 733.515991 742.090027 742.090027
2016-03-22 737.460022 745 737.460022 740.75 740.75
2016-03-23 742.359985 745.719971 736.150024 738.059998 738.059998
2016-03-24 732.01001 737.747009 731 735.299988 735.299988
2016-03-28 736.789978 738.98999 732.5 733.530029 733.530029
2016-03-29 734.590027 747.25 728.76001 744.77002 744.77002
2016-03-30 750.099976 757.880005 748.73999 750.530029 750.530029
2016-03-31 749.25 750.849976 740.940002 744.950012 744.950012
2016-04-01 738.599976 750.340027 737 749.909973 749.909973
2016-04-04 750.059998 752.799988 742.429993 745.289978 745.289978
2016-04-05 738 742.799988 735.369995 737.799988 737.799988
2016-04-06 735.77002 746.23999 735.559998 745.690002 745.690002
2016-04-07 745.369995 747 736.280029 740.280029 740.280029
2016-04-08 743.969971 745.450012 735.549988 739.150024 739.150024
2016-04-11 743.02002 745 736.049988 736.099976 736.099976
2016-04-12 738 743.830017 731.01001 743.090027 743.090027
2016-04-13 749.159973 754.380005 744.260986 751.719971 751.719971
2016-04-14 754.01001 757.309998 752.705017 753.200012 753.200012
2016-04-15 753.97998 761 752.69397 759 759
2016-04-18 760.460022 768.049988 757.299988 766.609985 766.609985
2016-04-19 769.51001 769.900024 749.330017 753.929993 753.929993
2016-04-20 758 758.132019 750.01001 752.669983 752.669983
2016-04-21 755.380005 760.450012 749.549988 759.140015 759.140015
2016-04-22 726.299988 736.119995 713.609985 718.77002 718.77002
2016-04-25 716.099976 723.929993 715.590027 723.150024 723.150024
2016-04-26 725.419983 725.765991 703.026001 708.140015 708.140015
2016-04-27 707.289978 708.97998 692.36499 705.840027 705.840027
2016-04-28 708.26001 714.169983 689.549988 691.02002 691.02002
2016-04-29 690.700012 697.619995 689 693.01001 693.01001
2016-05-02 697.630005 700.640015 691 698.210022 698.210022
2016-05-03 696.869995 697.840027 692 692.359985 692.359985
2016-05-04 690.48999 699.75 689.01001 695.700012 695.700012
2016-05-05 697.700012 702.320007 695.719971 701.429993 701.429993
2016-05-06 698.380005 711.859985 698.106995 711.119995 711.119995
2016-05-09 712 718.710022 710 712.900024 712.900024
2016-05-10 716.75 723.5 715.719971 723.179993 723.179993
2016-05-11 723.409973 724.47998 712.799988 715.289978 715.289978
2016-05-12 717.059998 719.25 709 713.309998 713.309998
2016-05-13 711.929993 716.661987 709.26001 710.830017 710.830017
2016-05-16 709.130005 718.47998 705.650024 716.48999 716.48999
2016-05-17 715.98999 721.52002 704.109985 706.22998 706.22998
2016-05-18 703.669983 711.599976 700.630005 706.630005 706.630005
2016-05-19 702.359985 706 696.799988 700.320007 700.320007
2016-05-20 701.619995 714.580017 700.52002 709.73999 709.73999
2016-05-23 706.530029 711.478027 704.179993 704.23999 704.23999
2016-05-24 706.859985 720.969971 706.859985 720.090027 720.090027
2016-05-25 720.76001 727.51001 719.705017 725.27002 725.27002
2016-05-26 722.869995 728.330017 720.280029 724.119995 724.119995
2016-05-27 724.01001 733.935974 724 732.659973 732.659973
2016-05-31 731.73999 739.72998 731.26001 735.719971 735.719971
2016-06-01 734.530029 737.210022 730.659973 734.150024 734.150024
2016-06-02 732.5 733.02002 724.169983 730.400024 730.400024
2016-06-03 729.27002 729.48999 720.559998 722.340027 722.340027
2016-06-06 724.909973 724.909973 714.609985 716.549988 716.549988
2016-06-07 719.840027 721.97998 716.549988 716.650024 716.650024
2016-06-08 723.960022 728.570007 720.580017 728.280029 728.280029
2016-06-09 722.869995 729.539978 722.335999 728.580017 728.580017
2016-06-10 719.469971 725.890015 716.429993 719.409973 719.409973
2016-06-13 716.51001 725.440002 716.51001 718.359985 718.359985
2016-06-14 716.47998 722.469971 713.119995 718.27002 718.27002
2016-06-15 719 722.97998 717.309998 718.919983 718.919983
2016-06-16 714.909973 716.650024 703.26001 710.359985 710.359985
2016-06-17 708.650024 708.820007 688.452026 691.719971 691.719971
2016-06-20 698.77002 702.47998 693.409973 693.710022 693.710022
2016-06-21 698.400024 702.77002 692.01001 695.940002 695.940002
2016-06-22 699.059998 700.859985 693.08197 697.460022 697.460022
2016-06-23 697.450012 701.950012 687 701.869995 701.869995
2016-06-24 675.169983 689.400024 673.450012 675.219971 675.219971
2016-06-27 671 672.299988 663.283997 668.26001 668.26001
2016-06-28 678.969971 680.330017 673 680.039978 680.039978
2016-06-29 683 687.429016 681.409973 684.109985 684.109985
2016-06-30 685.469971 692.320007 683.650024 692.099976 692.099976
2016-07-01 692.200012 700.650024 692.130005 699.210022 699.210022
2016-07-05 696.059998 696.940002 688.880005 694.950012 694.950012
2016-07-06 689.97998 701.679993 689.090027 697.77002 697.77002
2016-07-07 698.080017 698.200012 688.215027 695.359985 695.359985
2016-07-08 699.5 705.710022 696.434998 705.630005 705.630005
2016-07-11 708.049988 716.51001 707.23999 715.090027 715.090027
2016-07-12 719.119995 722.940002 715.909973 720.640015 720.640015
2016-07-13 723.619995 724 716.849976 716.97998 716.97998
2016-07-14 721.580017 722.210022 718.030029 720.950012 720.950012
2016-07-15 725.72998 725.73999 719.054993 719.849976 719.849976
2016-07-18 722.710022 736.130005 721.190002 733.780029 733.780029
2016-07-19 729.890015 736.98999 729 736.960022 736.960022
2016-07-20 737.330017 742.130005 737.099976 741.190002 741.190002
2016-07-21 740.359985 741.690002 735.830994 738.630005 738.630005
2016-07-22 741.859985 743.23999 736.559998 742.73999 742.73999
2016-07-25 740.669983 742.609985 737.5 739.77002 739.77002
2016-07-26 739.039978 741.690002 734.27002 738.419983 738.419983
2016-07-27 738.280029 744.460022 737 741.77002 741.77002
2016-07-28 747.039978 748.650024 739.299988 745.909973 745.909973
2016-07-29 772.710022 778.549988 766.77002 768.789978 768.789978
2016-08-01 761.090027 780.429993 761.090027 772.880005 772.880005
2016-08-02 768.690002 775.840027 767.849976 771.070007 771.070007
2016-08-03 767.179993 773.210022 766.820007 773.179993 773.179993
2016-08-04 772.219971 774.070007 768.794983 771.609985 771.609985
2016-08-05 773.780029 783.039978 772.340027 782.219971 782.219971
2016-08-08 782 782.630005 778.091003 781.76001 781.76001
2016-08-09 781.099976 788.940002 780.570007 784.26001 784.26001
2016-08-10 783.75 786.812012 782.778015 784.679993 784.679993
2016-08-11 785 789.75 782.969971 784.849976 784.849976
2016-08-12 781.5 783.39502 780.400024 783.219971 783.219971
2016-08-15 783.75 787.48999 780.109985 782.440002 782.440002
2016-08-16 780.299988 780.97998 773.44397 777.140015 777.140015
2016-08-17 777.320007 780.809998 773.530029 779.909973 779.909973
2016-08-18 780.01001 782.859985 777 777.5 777.5
2016-08-19 775 777.099976 773.130005 775.419983 775.419983
2016-08-22 773.27002 774.539978 770.049988 772.150024 772.150024
2016-08-23 775.47998 776.440002 771.784973 772.080017 772.080017
2016-08-24 770.580017 774.5 767.070007 769.640015 769.640015
2016-08-25 767 771.890015 763.184998 769.409973 769.409973
2016-08-26 769 776.080017 765.849976 769.539978 769.539978
2016-08-29 768.73999 774.98999 766.61499 772.150024 772.150024
2016-08-30 769.330017 774.466003 766.840027 769.090027 769.090027
2016-08-31 767.01001 769.090027 765.380005 767.049988 767.049988
2016-09-01 769.25 771.02002 764.299988 768.780029 768.780029
2016-09-02 773.01001 773.919983 768.409973 771.460022 771.460022
2016-09-06 773.450012 782 771 780.080017 780.080017
2016-09-07 780 782.72998 776.200012 780.349976 780.349976
2016-09-08 778.590027 780.349976 773.580017 775.320007 775.320007
2016-09-09 770.099976 773.244995 759.659973 759.659973 759.659973
2016-09-12 755.130005 770.289978 754 769.02002 769.02002
2016-09-13 764.47998 766.219971 755.799988 759.690002 759.690002
2016-09-14 759.609985 767.679993 759.109985 762.48999 762.48999
2016-09-15 762.890015 773.799988 759.960022 771.76001 771.76001
2016-09-16 769.75 769.75 764.659973 768.880005 768.880005
2016-09-19 772.419983 774 764.440979 765.700012 765.700012
2016-09-20 769 773.330017 768.530029 771.409973 771.409973
2016-09-21 772.659973 777.159973 768.301025 776.219971 776.219971
2016-09-22 780 789.849976 778.440002 787.210022 787.210022
2016-09-23 786.590027 788.929993 784.150024 786.900024 786.900024
2016-09-26 782.73999 782.73999 773.070007 774.210022 774.210022
2016-09-27 775.5 785.98999 774.307983 783.01001 783.01001
2016-09-28 777.849976 781.809998 774.969971 781.559998 781.559998
2016-09-29 781.440002 785.799988 774.231995 775.01001 775.01001
2016-09-30 776.330017 780.940002 774.090027 777.289978 777.289978
2016-10-03 774.25 776.065002 769.5 772.559998 772.559998
2016-10-04 776.030029 778.710022 772.890015 776.429993 776.429993
2016-10-05 779.309998 782.070007 775.650024 776.469971 776.469971
2016-10-06 779 780.47998 775.539978 776.859985 776.859985
2016-10-07 779.659973 779.659973 770.75 775.080017 775.080017
2016-10-10 777.710022 789.380005 775.869995 785.940002 785.940002
2016-10-11 786.659973 792.280029 780.580017 783.070007 783.070007
2016-10-12 783.76001 788.130005 782.059998 786.140015 786.140015
2016-10-13 781.219971 781.219971 773 778.190002 778.190002
2016-10-14 781.650024 783.950012 776 778.530029 778.530029
2016-10-17 779.799988 785.849976 777.5 779.960022 779.960022
2016-10-18 787.849976 801.609985 785.565002 795.26001 795.26001
2016-10-19 798.23999 804.599976 798.030029 801.5 801.5
2016-10-20 803.299988 803.969971 796.030029 796.969971 796.969971
2016-10-21 795 799.5 794 799.369995 799.369995
2016-10-24 804.900024 815.179993 804.820007 813.109985 813.109985
2016-10-25 816.679993 816.679993 805.140015 807.669983 807.669983
2016-10-26 806.340027 806.97998 796.320007 799.070007 799.070007
2016-10-27 801 803.48999 791.5 795.349976 795.349976
2016-10-28 808.349976 815.48999 793.590027 795.369995 795.369995
2016-10-31 795.469971 796.859985 784 784.539978 784.539978
2016-11-01 782.890015 789.48999 775.539978 783.609985 783.609985
2016-11-02 778.200012 781.650024 763.450012 768.700012 768.700012
2016-11-03 767.25 769.950012 759.030029 762.130005 762.130005
2016-11-04 750.659973 770.359985 750.560974 762.02002 762.02002
2016-11-07 774.5 785.190002 772.549988 782.52002 782.52002
2016-11-08 783.400024 795.632996 780.190002 790.51001 790.51001
2016-11-09 779.940002 791.22699 771.669983 785.309998 785.309998
2016-11-10 791.169983 791.169983 752.179993 762.559998 762.559998
2016-11-11 756.539978 760.780029 750.380005 754.02002 754.02002
2016-11-14 755.599976 757.849976 727.539978 736.080017 736.080017
2016-11-15 746.969971 764.416016 746.969971 758.48999 758.48999
2016-11-16 755.200012 766.359985 750.51001 764.47998 764.47998
2016-11-17 766.919983 772.700012 764.22998 771.22998 771.22998
2016-11-18 771.369995 775 760 760.539978 760.539978
2016-11-21 762.609985 769.700012 760.599976 769.200012 769.200012
2016-11-22 772.630005 776.960022 767 768.27002 768.27002
2016-11-23 767.72998 768.28302 755.25 760.98999 760.98999
2016-11-25 764.26001 765 760.52002 761.679993 761.679993
2016-11-28 760 779.530029 759.799988 768.23999 768.23999
2016-11-29 771.530029 778.5 768.23999 770.840027 770.840027
2016-11-30 770.070007 772.98999 754.830017 758.039978 758.039978
2016-12-01 757.440002 759.849976 737.025024 747.919983 747.919983
2016-12-02 744.590027 754 743.099976 750.5 750.5
2016-12-05 757.710022 763.900024 752.900024 762.52002 762.52002
2016-12-06 764.72998 768.830017 757.340027 759.109985 759.109985
2016-12-07 761 771.359985 755.799988 771.190002 771.190002
2016-12-08 772.47998 778.179993 767.22998 776.419983 776.419983
2016-12-09 780 789.429993 779.020996 789.289978 789.289978
2016-12-12 785.039978 791.25 784.35498 789.27002 789.27002
2016-12-13 793.900024 804.380005 793.340027 796.099976 796.099976
2016-12-14 797.400024 804 794.01001 797.070007 797.070007
2016-12-15 797.340027 803 792.919983 797.849976 797.849976
2016-12-16 800.400024 800.856018 790.289978 790.799988 790.799988
2016-12-19 790.219971 797.659973 786.27002 794.200012 794.200012
2016-12-20 796.76001 798.650024 793.27002 796.419983 796.419983
2016-12-21 795.840027 796.676025 787.099976 794.559998 794.559998
2016-12-22 792.359985 793.320007 788.580017 791.26001 791.26001
2016-12-23 790.900024 792.73999 787.280029 789.909973 789.909973
2016-12-27 790.679993 797.859985 787.656982 791.549988 791.549988
2016-12-28 793.700012 794.22998 783.200012 785.049988 785.049988
2016-12-29 783.330017 785.929993 778.919983 782.789978 782.789978
2016-12-30 782.75 782.780029 770.409973 771.820007 771.820007
2017-01-03 778.809998 789.630005 775.799988 786.140015 786.140015
2017-01-04 788.359985 791.340027 783.159973 786.900024 786.900024
2017-01-05 786.080017 794.47998 785.02002 794.02002 794.02002
2017-01-06 795.26001 807.900024 792.203979 806.150024 806.150024
2017-01-09 806.400024 809.966003 802.830017 806.650024 806.650024
2017-01-10 807.859985 809.130005 803.51001 804.789978 804.789978
2017-01-11 805 808.150024 801.369995 807.909973 807.909973
2017-01-12 807.140015 807.390015 799.169983 806.359985 806.359985
2017-01-13 807.47998 811.223999 806.690002 807.880005 807.880005
2017-01-17 807.080017 807.140015 800.369995 804.609985 804.609985
2017-01-18 805.809998 806.205017 800.98999 806.070007 806.070007
2017-01-19 805.119995 809.47998 801.799988 802.174988 802.174988
2017-01-20 806.909973 806.909973 801.690002 805.02002 805.02002
2017-01-23 807.25 820.869995 803.73999 819.309998 819.309998
2017-01-24 822.299988 825.900024 817.820984 823.869995 823.869995
2017-01-25 829.619995 835.77002 825.059998 835.669983 835.669983
2017-01-26 837.809998 838 827.01001 832.150024 832.150024
2017-01-27 834.710022 841.950012 820.440002 823.309998 823.309998
2017-01-30 814.659973 815.840027 799.799988 802.320007 802.320007
2017-01-31 796.859985 801.25 790.52002 796.789978 796.789978
2017-02-01 799.679993 801.190002 791.190002 795.695007 795.695007
2017-02-02 793.799988 802.700012 792 798.530029 798.530029
2017-02-03 802.98999 806 800.369995 801.48999 801.48999
2017-02-06 799.700012 801.669983 795.25 801.340027 801.340027
2017-02-07 803.98999 810.5 801.780029 806.969971 806.969971
2017-02-08 807 811.840027 803.190002 808.380005 808.380005
2017-02-09 809.51001 810.659973 804.539978 809.559998 809.559998
2017-02-10 811.700012 815.25 809.780029 813.669983 813.669983
2017-02-13 816 820.958984 815.48999 819.23999 819.23999
2017-02-14 819 823 816 820.450012 820.450012
2017-02-15 819.359985 823 818.469971 818.97998 818.97998
2017-02-16 819.929993 824.400024 818.97998 824.159973 824.159973
2017-02-17 823.02002 828.070007 821.655029 828.070007 828.070007
2017-02-21 828.659973 833.450012 828.349976 831.659973 831.659973
2017-02-22 828.659973 833.25 828.640015 830.76001 830.76001
2017-02-23 830.119995 832.460022 822.880005 831.330017 831.330017
2017-02-24 827.72998 829 824.200012 828.640015 828.640015
2017-02-27 824.549988 830.5 824 829.280029 829.280029
2017-02-28 825.609985 828.539978 820.200012 823.210022 823.210022
2017-03-01 828.849976 836.255005 827.26001 835.23999 835.23999
2017-03-02 833.849976 834.51001 829.640015 830.630005 830.630005
2017-03-03 830.559998 831.359985 825.750977 829.080017 829.080017
2017-03-06 826.950012 828.880005 822.400024 827.780029 827.780029
2017-03-07 827.400024 833.409973 826.52002 831.909973 831.909973
2017-03-08 833.51001 838.150024 831.789978 835.369995 835.369995
2017-03-09 836 842 834.210022 838.679993 838.679993
2017-03-10 843.280029 844.909973 839.5 843.25 843.25
2017-03-13 844 848.684998 843.25 845.539978 845.539978
2017-03-14 843.640015 847.23999 840.799988 845.619995 845.619995
2017-03-15 847.590027 848.630005 840.77002 847.200012 847.200012
2017-03-16 849.030029 850.849976 846.130005 848.780029 848.780029
2017-03-17 851.609985 853.400024 847.109985 852.119995 852.119995
2017-03-20 850.01001 850.219971 845.150024 848.400024 848.400024
2017-03-21 851.400024 853.5 829.02002 830.460022 830.460022
2017-03-22 831.909973 835.549988 827.179993 829.590027 829.590027
2017-03-23 821 822.570007 812.257019 817.580017 817.580017
2017-03-24 820.080017 821.929993 808.890015 814.429993 814.429993
2017-03-27 806.950012 821.630005 803.369995 819.51001 819.51001
2017-03-28 820.409973 825.98999 814.026978 820.919983 820.919983
2017-03-29 825 832.765015 822.380005 831.409973 831.409973
2017-03-30 833.5 833.679993 829 831.5 831.5
2017-03-31 828.969971 831.640015 827.390015 829.559998 829.559998
2017-04-03 829.219971 840.849976 829.219971 838.549988 838.549988
2017-04-04 831.359985 835.179993 829.036011 834.570007 834.570007
2017-04-05 835.51001 842.450012 830.719971 831.409973 831.409973
2017-04-06 832.400024 836.390015 826.460022 827.880005 827.880005
2017-04-07 827.960022 828.484985 820.513 824.669983 824.669983
2017-04-10 825.390015 829.349976 823.77002 824.72998 824.72998
2017-04-11 824.710022 827.427002 817.02002 823.349976 823.349976
2017-04-12 821.929993 826.659973 821.02002 824.320007 824.320007
2017-04-13 822.140015 826.380005 821.440002 823.559998 823.559998
2017-04-17 825.01001 837.75 824.469971 837.169983 837.169983
2017-04-18 834.219971 838.929993 832.710022 836.820007 836.820007
2017-04-19 839.789978 842.219971 836.289978 838.210022 838.210022
2017-04-20 841.440002 845.200012 839.320007 841.650024 841.650024
2017-04-21 842.880005 843.880005 840.599976 843.190002 843.190002
2017-04-24 851.200012 863.450012 849.859985 862.76001 862.76001
2017-04-25 865 875 862.809998 872.299988 872.299988
2017-04-26 874.22998 876.049988 867.747986 871.72998 871.72998
2017-04-27 873.599976 875.400024 870.380005 874.25 874.25
2017-04-28 910.659973 916.849976 905.77002 905.960022 905.960022
2017-05-01 901.940002 915.679993 901.450012 912.570007 912.570007
2017-05-02 909.619995 920.77002 909.453003 916.440002 916.440002
2017-05-03 914.859985 928.099976 912.54303 927.039978 927.039978
2017-05-04 926.070007 935.929993 924.590027 931.659973 931.659973
2017-05-05 933.539978 934.900024 925.200012 927.130005 927.130005
2017-05-08 926.119995 936.924988 925.26001 934.299988 934.299988
2017-05-09 936.950012 937.5 929.530029 932.169983 932.169983
2017-05-10 931.97998 932 925.159973 928.780029 928.780029
2017-05-11 925.320007 932.530029 923.030029 930.599976 930.599976
2017-05-12 931.530029 933.440002 927.849976 932.219971 932.219971
2017-05-15 932.950012 938.25 929.340027 937.080017 937.080017
2017-05-16 940 943.109985 937.580017 943 943
2017-05-17 935.669983 939.333008 918.140015 919.619995 919.619995
2017-05-18 921 933.169983 918.75 930.23999 930.23999
2017-05-19 931.469971 937.755005 931 934.01001 934.01001
2017-05-22 935 941.882996 935 941.859985 941.859985
2017-05-23 947.919983 951.46698 942.575012 948.820007 948.820007
2017-05-24 952.97998 955.090027 949.5 954.960022 954.960022
2017-05-25 957.330017 972.629028 955.469971 969.539978 969.539978
2017-05-26 969.700012 974.97998 965.030029 971.469971 971.469971
2017-05-30 970.309998 976.200012 969.48999 975.880005 975.880005
2017-05-31 975.02002 979.27002 960.179993 964.859985 964.859985
2017-06-01 968.950012 971.5 960.01001 966.950012 966.950012
2017-06-02 969.460022 975.880005 966 975.599976 975.599976
2017-06-05 976.549988 986.909973 975.099976 983.679993 983.679993
2017-06-06 983.159973 988.25 975.140015 976.570007 976.570007
2017-06-07 980 983.97998 975.940002 980.940002 980.940002
2017-06-08 982.349976 984.570007 977.200012 983.409973 983.409973
2017-06-09 984.5 984.5 935.630005 949.830017 949.830017
2017-06-12 939.559998 949.35498 915.232971 942.900024 942.900024
2017-06-13 951.909973 959.97998 944.090027 953.400024 953.400024
2017-06-14 959.919983 961.150024 942.25 950.76001 950.76001
2017-06-15 933.969971 943.338989 924.440002 942.309998 942.309998
2017-06-16 940 942.039978 931.594971 939.780029 939.780029
2017-06-19 949.960022 959.98999 949.049988 957.369995 957.369995
2017-06-20 957.52002 961.619995 950.01001 950.630005 950.630005
2017-06-21 953.640015 960.099976 950.76001 959.450012 959.450012
2017-06-22 958.700012 960.719971 954.549988 957.090027 957.090027
2017-06-23 956.830017 966 954.200012 965.590027 965.590027
2017-06-26 969.900024 973.309998 950.789978 952.27002 952.27002
2017-06-27 942.460022 948.289978 926.849976 927.330017 927.330017
2017-06-28 929 942.75 916 940.48999 940.48999
2017-06-29 929.919983 931.26001 910.619995 917.789978 917.789978
2017-06-30 926.049988 926.049988 908.309998 908.72998 908.72998
2017-07-03 912.179993 913.940002 894.789978 898.700012 898.700012
2017-07-05 901.76001 914.51001 898.5 911.710022 911.710022
2017-07-06 904.119995 914.94397 899.700012 906.690002 906.690002
2017-07-07 908.849976 921.539978 908.849976 918.590027 918.590027
2017-07-10 921.77002 930.380005 919.590027 928.799988 928.799988
2017-07-11 929.539978 931.429993 922 930.090027 930.090027
2017-07-12 938.679993 946.299988 934.469971 943.830017 943.830017
2017-07-13 946.289978 954.450012 943.01001 947.159973 947.159973
2017-07-14 952 956.909973 948.005005 955.98999 955.98999
2017-07-17 957 960.73999 949.241028 953.419983 953.419983
2017-07-18 953 968.039978 950.599976 965.400024 965.400024
2017-07-19 967.840027 973.039978 964.030029 970.890015 970.890015
2017-07-20 975 975.900024 961.51001 968.150024 968.150024
2017-07-21 962.25 973.22998 960.150024 972.919983 972.919983
2017-07-24 972.219971 986.200012 970.77002 980.340027 980.340027
2017-07-25 953.809998 959.700012 945.400024 950.700012 950.700012
2017-07-26 954.679993 955 942.278992 947.799988 947.799988
2017-07-27 951.780029 951.780029 920 934.090027 934.090027
2017-07-28 929.400024 943.830017 927.5 941.530029 941.530029
2017-07-31 941.890015 943.590027 926.039978 930.5 930.5
2017-08-01 932.380005 937.447021 929.26001 930.830017 930.830017
2017-08-02 928.609985 932.599976 916.679993 930.390015 930.390015
2017-08-03 930.340027 932.23999 922.23999 923.650024 923.650024
2017-08-04 926.75 930.307007 923.030029 927.960022 927.960022
2017-08-07 929.059998 931.700012 926.5 929.359985 929.359985
2017-08-08 927.090027 935.814026 925.609985 926.789978 926.789978
2017-08-09 920.609985 925.97998 917.25 922.900024 922.900024
2017-08-10 917.549988 919.26001 906.130005 907.23999 907.23999
2017-08-11 907.969971 917.780029 905.580017 914.390015 914.390015
2017-08-14 922.530029 924.66803 918.190002 922.669983 922.669983
2017-08-15 924.22998 926.549988 919.820007 922.219971 922.219971
2017-08-16 925.289978 932.700012 923.445007 926.960022 926.960022
2017-08-17 925.780029 926.859985 910.97998 910.97998 910.97998
2017-08-18 910.309998 915.275024 907.153992 910.669983 910.669983
2017-08-21 910 913 903.400024 906.659973 906.659973
2017-08-22 912.719971 925.859985 911.474976 924.690002 924.690002
2017-08-23 921.929993 929.929993 919.359985 927 927
2017-08-24 928.659973 930.840027 915.5 921.280029 921.280029
2017-08-25 923.48999 925.554993 915.5 915.890015 915.890015
2017-08-28 916 919.244995 911.869995 913.809998 913.809998
2017-08-29 905.099976 923.330017 905 921.289978 921.289978
2017-08-30 920.049988 930.81897 919.650024 929.570007 929.570007
2017-08-31 931.76001 941.97998 931.76001 939.330017 939.330017
2017-09-01 941.130005 942.47998 935.150024 937.340027 937.340027
2017-09-05 933.080017 937 921.960022 928.450012 928.450012
2017-09-06 930.150024 930.914978 919.27002 927.809998 927.809998
2017-09-07 931.72998 936.409973 923.619995 935.950012 935.950012
2017-09-08 936.48999 936.98999 924.880005 926.5 926.5
2017-09-11 934.25 938.380005 926.919983 929.080017 929.080017
2017-09-12 932.590027 933.47998 923.861023 932.070007 932.070007
2017-09-13 930.659973 937.25 929.859985 935.090027 935.090027
2017-09-14 931.25 932.77002 924 925.109985 925.109985
2017-09-15 924.659973 926.48999 916.359985 920.289978 920.289978
2017-09-18 920.01001 922.080017 910.599976 915 915
2017-09-19 917.419983 922.419983 912.549988 921.809998 921.809998
2017-09-20 922.97998 933.880005 922 931.580017 931.580017
2017-09-21 933 936.530029 923.830017 932.450012 932.450012
2017-09-22 927.75 934.72998 926.47998 928.530029 928.530029
2017-09-25 925.450012 926.400024 909.700012 920.969971 920.969971
2017-09-26 923.719971 930.820007 921.140015 924.859985 924.859985
2017-09-27 927.73999 949.900024 927.73999 944.48999 944.48999
2017-09-28 941.359985 950.690002 940.549988 949.5 949.5
2017-09-29 952 959.786011 951.51001 959.109985 959.109985
2017-10-02 959.97998 962.539978 947.840027 953.27002 953.27002
2017-10-03 954 958 949.140015 957.789978 957.789978
2017-10-04 957 960.390015 950.690002 951.679993 951.679993
2017-10-05 955.48999 970.909973 955.179993 969.960022 969.960022
2017-10-06 966.700012 979.460022 963.359985 978.890015 978.890015
2017-10-09 980 985.424988 976.109985 977 977
2017-10-10 980 981.570007 966.080017 972.599976 972.599976
2017-10-11 973.719971 990.710022 972.25 989.25 989.25
2017-10-12 987.450012 994.119995 985 987.830017 987.830017
2017-10-13 992 997.210022 989 989.679993 989.679993
2017-10-16 992.099976 993.906982 984 992 992
2017-10-17 990.289978 996.440002 988.590027 992.179993 992.179993
2017-10-18 991.77002 996.719971 986.974976 992.809998 992.809998
2017-10-19 986 988.880005 978.390015 984.450012 984.450012
2017-10-20 989.440002 991 984.580017 988.200012 988.200012
2017-10-23 989.52002 989.52002 966.119995 968.450012 968.450012
2017-10-24 970 972.22998 961 970.539978 970.539978
2017-10-25 968.369995 976.090027 960.52002 973.330017 973.330017
2017-10-26 980 987.599976 972.200012 972.559998 972.559998
2017-10-27 1009.190002 1048.390015 1008.200012 1019.27002 1019.27002
2017-10-30 1014 1024.969971 1007.5 1017.109985 1017.109985
2017-10-31 1015.219971 1024 1010.419983 1016.640015 1016.640015
2017-11-01 1017.210022 1029.670044 1016.950012 1025.5 1025.5
2017-11-02 1021.76001 1028.089966 1013.01001 1025.579956 1025.579956
2017-11-03 1022.109985 1032.650024 1020.309998 1032.47998 1032.47998
2017-11-06 1028.98999 1034.869995 1025 1025.900024 1025.900024
2017-11-07 1027.27002 1033.969971 1025.130005 1033.329956 1033.329956
2017-11-08 1030.52002 1043.521973 1028.449951 1039.849976 1039.849976
2017-11-09 1033.98999 1033.98999 1019.666016 1031.26001 1031.26001
2017-11-10 1026.459961 1030.76001 1025.280029 1028.069946 1028.069946
2017-11-13 1023.419983 1031.579956 1022.570007 1025.75 1025.75
2017-11-14 1022.590027 1026.810059 1014.150024 1026 1026
2017-11-15 1019.210022 1024.089966 1015.419983 1020.909973 1020.909973
2017-11-16 1022.52002 1035.920044 1022.52002 1032.5 1032.5
2017-11-17 1034.01001 1034.420044 1017.75 1019.090027 1019.090027
2017-11-20 1020.26001 1022.609985 1017.5 1018.380005 1018.380005
2017-11-21 1023.309998 1035.109985 1022.655029 1034.48999 1034.48999
2017-11-22 1035 1039.706055 1031.430054 1035.959961 1035.959961
2017-11-24 1035.869995 1043.177979 1035 1040.609985 1040.609985
2017-11-27 1040 1055.459961 1038.439941 1054.209961 1054.209961
2017-11-28 1055.089966 1062.375 1040 1047.410034 1047.410034
2017-11-29 1042.680054 1044.079956 1015.650024 1021.659973 1021.659973
2017-11-30 1022.369995 1028.48999 1015 1021.409973 1021.409973
2017-12-01 1015.799988 1022.48999 1002.02002 1010.169983 1010.169983
2017-12-04 1012.659973 1016.099976 995.570007 998.679993 998.679993
2017-12-05 995.940002 1020.609985 988.280029 1005.150024 1005.150024
2017-12-06 1001.5 1024.969971 1001.140015 1018.380005 1018.380005
2017-12-07 1020.429993 1034.23999 1018.070984 1030.930054 1030.930054
2017-12-08 1037.48999 1042.050049 1032.521973 1037.050049 1037.050049
2017-12-11 1035.5 1043.800049 1032.050049 1041.099976 1041.099976
2017-12-12 1039.630005 1050.310059 1033.689941 1040.47998 1040.47998
2017-12-13 1046.119995 1046.665039 1038.380005 1040.609985 1040.609985
2017-12-14 1045 1058.5 1043.109985 1049.150024 1049.150024
2017-12-15 1054.609985 1067.619995 1049.5 1064.189941 1064.189941
2017-12-18 1066.079956 1078.48999 1062 1077.140015 1077.140015
2017-12-19 1075.199951 1076.839966 1063.550049 1070.680054 1070.680054
2017-12-20 1071.780029 1073.380005 1061.52002 1064.949951 1064.949951
2017-12-21 1064.949951 1069.329956 1061.793945 1063.630005 1063.630005
2017-12-22 1061.109985 1064.199951 1059.439941 1060.119995 1060.119995
2017-12-26 1058.069946 1060.119995 1050.199951 1056.73999 1056.73999
2017-12-27 1057.390015 1058.369995 1048.050049 1049.369995 1049.369995
2017-12-28 1051.599976 1054.75 1044.77002 1048.140015 1048.140015
2017-12-29 1046.719971 1049.699951 1044.900024 1046.400024 1046.400024
2018-01-02 1048.339966 1066.939941 1045.22998 1065 1065
2018-01-03 1064.310059 1086.290039 1063.209961 1082.47998 1082.47998
2018-01-04 1088 1093.569946 1084.001953 1086.400024 1086.400024
2018-01-05 1094 1104.25 1092 1102.22998 1102.22998
2018-01-08 1102.22998 1111.27002 1101.619995 1106.939941 1106.939941
2018-01-09 1109.400024 1110.569946 1101.230957 1106.26001 1106.26001
2018-01-10 1097.099976 1104.599976 1096.109985 1102.609985 1102.609985
2018-01-11 1106.300049 1106.525024 1099.589966 1105.52002 1105.52002
2018-01-12 1102.410034 1124.290039 1101.150024 1122.26001 1122.26001
2018-01-16 1132.51001 1139.910034 1117.832031 1121.76001 1121.76001
2018-01-17 1126.219971 1132.599976 1117.01001 1131.97998 1131.97998
2018-01-18 1131.410034 1132.51001 1117.5 1129.790039 1129.790039
2018-01-19 1131.829956 1137.859985 1128.300049 1137.51001 1137.51001
2018-01-22 1137.48999 1159.880005 1135.109985 1155.810059 1155.810059
2018-01-23 1159.849976 1171.626953 1158.75 1169.969971 1169.969971
2018-01-24 1177.329956 1179.859985 1161.050049 1164.23999 1164.23999
2018-01-25 1172.530029 1175.939941 1162.76001 1170.369995 1170.369995
2018-01-26 1175.079956 1175.839966 1158.109985 1175.839966 1175.839966
2018-01-29 1176.47998 1186.890015 1171.97998 1175.579956 1175.579956
2018-01-30 1167.829956 1176.52002 1163.52002 1163.689941 1163.689941
2018-01-31 1170.569946 1173 1159.130005 1169.939941 1169.939941
2018-02-01 1162.609985 1174 1157.52002 1167.699951 1167.699951
2018-02-02 1122 1123.069946 1107.277954 1111.900024 1111.900024
2018-02-05 1090.599976 1110 1052.030029 1055.800049 1055.800049
2018-02-06 1027.180054 1081.709961 1023.137024 1080.599976 1080.599976
2018-02-07 1081.540039 1081.780029 1048.26001 1048.579956 1048.579956
2018-02-08 1055.410034 1058.619995 1000.659973 1001.52002 1001.52002
2018-02-09 1017.25 1043.969971 992.559998 1037.780029 1037.780029
2018-02-12 1048 1061.5 1040.927979 1051.939941 1051.939941
2018-02-13 1045 1058.369995 1044.087036 1052.099976 1052.099976
2018-02-14 1048.949951 1071.719971 1046.75 1069.699951 1069.699951
2018-02-15 1079.069946 1091.479004 1064.339966 1089.52002 1089.52002
2018-02-16 1088.410034 1104.670044 1088.312988 1094.800049 1094.800049
2018-02-20 1090.569946 1113.949951 1088.52002 1102.459961 1102.459961
2018-02-21 1106.469971 1133.969971 1106.329956 1111.339966 1111.339966
2018-02-22 1116.189941 1122.819946 1102.589966 1106.630005 1106.630005
2018-02-23 1112.640015 1127.280029 1104.713989 1126.790039 1126.790039
2018-02-26 1127.800049 1143.959961 1126.694946 1143.75 1143.75
2018-02-27 1141.23999 1144.040039 1118 1118.290039 1118.290039
2018-02-28 1123.030029 1127.530029 1103.23999 1104.72998 1104.72998
2018-03-01 1107.869995 1110.119995 1067.000977 1069.52002 1069.52002
2018-03-02 1053.079956 1081.999023 1048.11499 1078.920044 1078.920044
2018-03-05 1075.140015 1097.099976 1069 1090.930054 1090.930054
2018-03-06 1099.219971 1101.849976 1089.775024 1095.060059 1095.060059
2018-03-07 1089.189941 1112.219971 1085.482056 1109.640015 1109.640015
2018-03-08 1115.319946 1127.599976 1112.800049 1126 1126
2018-03-09 1136 1160.800049 1132.46106 1160.040039 1160.040039
2018-03-12 1163.849976 1177.050049 1157.420044 1164.5 1164.5
2018-03-13 1170 1176.76001 1133.329956 1138.170044 1138.170044
2018-03-14 1145.209961 1158.589966 1141.439941 1149.48999 1149.48999
2018-03-15 1149.959961 1161.079956 1134.540039 1149.579956 1149.579956
2018-03-16 1154.140015 1155.880005 1131.959961 1135.72998 1135.72998
2018-03-19 1120.01001 1121.98999 1089.01001 1099.819946 1099.819946
2018-03-20 1099 1105.199951 1083.459961 1097.709961 1097.709961
2018-03-21 1092.73999 1106.300049 1085.150024 1090.880005 1090.880005
2018-03-22 1081.880005 1082.900024 1045.910034 1049.079956 1049.079956
2018-03-23 1047.030029 1063.359985 1021.219971 1021.570007 1021.570007
2018-03-26 1046 1055.630005 1008.400024 1053.209961 1053.209961
2018-03-27 1063 1064.838989 996.919983 1005.099976 1005.099976
2018-03-28 998 1024.22998 980.640015 1004.559998 1004.559998
2018-03-29 1011.630005 1043 1002.900024 1031.790039 1031.790039
2018-04-02 1022.820007 1034.800049 990.369995 1006.469971 1006.469971
2018-04-03 1013.909973 1020.98999 994.070007 1013.409973 1013.409973
2018-04-04 993.409973 1028.718018 993 1025.140015 1025.140015
2018-04-05 1041.329956 1042.790039 1020.130981 1027.810059 1027.810059
2018-04-06 1020 1031.420044 1003.030029 1007.039978 1007.039978
2018-04-09 1016.799988 1039.599976 1014.080017 1015.450012 1015.450012
2018-04-10 1026.439941 1036.280029 1011.340027 1031.640015 1031.640015
2018-04-11 1027.98999 1031.364014 1015.869995 1019.969971 1019.969971
2018-04-12 1025.040039 1040.689941 1021.434998 1032.51001 1032.51001
2018-04-13 1040.880005 1046.420044 1022.97998 1029.27002 1029.27002
2018-04-16 1037 1043.23999 1026.73999 1037.97998 1037.97998
2018-04-17 1051.369995 1077.880005 1048.26001 1074.160034 1074.160034
2018-04-18 1077.430054 1077.430054 1066.224976 1072.079956 1072.079956
2018-04-19 1069.400024 1094.165039 1068.180054 1087.699951 1087.699951
2018-04-20 1082 1092.349976 1069.569946 1072.959961 1072.959961
2018-04-23 1077.859985 1082.719971 1060.699951 1067.449951 1067.449951
2018-04-24 1052 1057 1010.590027 1019.97998 1019.97998
2018-04-25 1025.52002 1032.48999 1015.309998 1021.179993 1021.179993
2018-04-26 1029.51001 1047.97998 1018.190002 1040.040039 1040.040039
2018-04-27 1046 1049.5 1025.589966 1030.050049 1030.050049
2018-04-30 1030.01001 1037 1016.849976 1017.330017 1017.330017
2018-05-01 1013.659973 1038.469971 1008.210022 1037.310059 1037.310059
2018-05-02 1028.099976 1040.389038 1022.869995 1024.380005 1024.380005
2018-05-03 1019 1029.675049 1006.289978 1023.719971 1023.719971
2018-05-04 1016.900024 1048.51001 1016.900024 1048.209961 1048.209961
2018-05-07 1049.22998 1061.680054 1047.099976 1054.790039 1054.790039
2018-05-08 1058.540039 1060.550049 1047.14502 1053.910034 1053.910034
2018-05-09 1058.099976 1085.439941 1056.36499 1082.76001 1082.76001
2018-05-10 1086.030029 1100.439941 1085.640015 1097.569946 1097.569946
2018-05-11 1093.599976 1101.329956 1090.910034 1098.26001 1098.26001
2018-05-14 1100 1110.75 1099.109985 1100.199951 1100.199951
2018-05-15 1090 1090.050049 1073.469971 1079.22998 1079.22998
2018-05-16 1077.310059 1089.27002 1076.26001 1081.77002 1081.77002
2018-05-17 1079.890015 1086.869995 1073.5 1078.589966 1078.589966
2018-05-18 1061.859985 1069.939941 1060.680054 1066.359985 1066.359985
2018-05-21 1074.060059 1088 1073.650024 1079.579956 1079.579956
2018-05-22 1083.560059 1086.589966 1066.689941 1069.72998 1069.72998
2018-05-23 1065.130005 1080.780029 1061.709961 1079.689941 1079.689941
2018-05-24 1079 1080.469971 1066.150024 1079.23999 1079.23999
2018-05-25 1079.02002 1082.560059 1073.775024 1075.660034 1075.660034
2018-05-29 1064.890015 1073.369995 1055.219971 1060.319946 1060.319946
2018-05-30 1063.030029 1069.209961 1056.829956 1067.800049 1067.800049
2018-05-31 1067.560059 1097.189941 1067.560059 1084.98999 1084.98999
2018-06-01 1099.349976 1120 1098.5 1119.5 1119.5
2018-06-04 1122.329956 1141.890015 1122.005005 1139.290039 1139.290039
2018-06-05 1140.98999 1145.738037 1133.189941 1139.660034 1139.660034
2018-06-06 1142.170044 1143 1125.743042 1136.880005 1136.880005
2018-06-07 1131.319946 1135.819946 1116.52002 1123.859985 1123.859985
2018-06-08 1118.180054 1126.670044 1112.150024 1120.869995 1120.869995
2018-06-11 1118.599976 1137.26001 1118.599976 1129.98999 1129.98999
2018-06-12 1131.069946 1139.790039 1130.734985 1139.319946 1139.319946
2018-06-13 1141.119995 1146.5 1133.380005 1134.790039 1134.790039
2018-06-14 1143.849976 1155.469971 1140.640015 1152.119995 1152.119995
2018-06-15 1148.859985 1153.420044 1143.484985 1152.26001 1152.26001
2018-06-18 1143.650024 1174.310059 1143.589966 1173.459961 1173.459961
2018-06-19 1158.5 1171.27002 1154.01001 1168.060059 1168.060059
2018-06-20 1175.310059 1186.286011 1169.160034 1169.839966 1169.839966
2018-06-21 1174.849976 1177.295044 1152.232056 1157.660034 1157.660034
2018-06-22 1159.140015 1162.496948 1147.26001 1155.47998 1155.47998
2018-06-25 1143.599976 1143.910034 1112.780029 1124.810059 1124.810059
2018-06-26 1128 1133.209961 1116.659058 1118.459961 1118.459961
2018-06-27 1121.339966 1131.83606 1103.619995 1103.97998 1103.97998
2018-06-28 1102.089966 1122.310059 1096.01001 1114.219971 1114.219971
2018-06-29 1120 1128.227051 1115 1115.650024 1115.650024
2018-07-02 1099 1128 1093.800049 1127.459961 1127.459961
2018-07-03 1135.819946 1135.819946 1100.02002 1102.890015 1102.890015
2018-07-05 1110.530029 1127.5 1108.47998 1124.27002 1124.27002
2018-07-06 1123.579956 1140.930054 1120.737061 1140.170044 1140.170044
2018-07-09 1148.47998 1154.670044 1143.420044 1154.050049 1154.050049
2018-07-10 1156.97998 1159.589966 1149.589966 1152.839966 1152.839966
2018-07-11 1144.589966 1164.290039 1141 1153.900024 1153.900024
2018-07-12 1159.890015 1184.410034 1155.935059 1183.47998 1183.47998
2018-07-13 1185 1195.416992 1180 1188.819946 1188.819946
2018-07-16 1189.390015 1191 1179.280029 1183.859985 1183.859985
2018-07-17 1172.219971 1203.040039 1170.599976 1198.800049 1198.800049
2018-07-18 1196.560059 1204.5 1190.339966 1195.880005 1195.880005
2018-07-19 1191 1200 1183.319946 1186.959961 1186.959961
2018-07-20 1186.959961 1196.859985 1184.219971 1184.910034 1184.910034
2018-07-23 1181.01001 1206.48999 1181 1205.5 1205.5
2018-07-24 1262.589966 1266 1235.560059 1248.079956 1248.079956
2018-07-25 1239.130005 1265.859985 1239.130005 1263.699951 1263.699951
2018-07-26 1251 1269.770996 1249.02002 1268.329956 1268.329956
2018-07-27 1271 1273.890015 1231 1238.5 1238.5
2018-07-30 1228.01001 1234.916016 1211.469971 1219.73999 1219.73999
2018-07-31 1220.01001 1227.588013 1205.599976 1217.26001 1217.26001
2018-08-01 1228 1233.469971 1210.209961 1220.01001 1220.01001
2018-08-02 1205.900024 1229.880005 1204.790039 1226.150024 1226.150024
2018-08-03 1229.619995 1230 1215.060059 1223.709961 1223.709961
2018-08-06 1225 1226.088013 1215.796997 1224.77002 1224.77002
2018-08-07 1237 1251.170044 1236.170044 1242.219971 1242.219971
2018-08-08 1240.469971 1256.5 1238.008057 1245.609985 1245.609985
2018-08-09 1249.900024 1255.541992 1246.01001 1249.099976 1249.099976
2018-08-10 1243 1245.694946 1232 1237.609985 1237.609985
2018-08-13 1236.97998 1249.272949 1233.640991 1235.01001 1235.01001
2018-08-14 1235.189941 1245.869995 1225.109985 1242.099976 1242.099976
2018-08-15 1229.26001 1235.23999 1209.51001 1214.380005 1214.380005
2018-08-16 1224.72998 1226 1202.550049 1206.48999 1206.48999
2018-08-17 1202.030029 1209.02002 1188.23999 1200.959961 1200.959961
2018-08-20 1205.02002 1211 1194.625977 1207.77002 1207.77002
2018-08-21 1208 1217.26001 1200.354004 1201.619995 1201.619995
2018-08-22 1200 1211.839966 1199 1207.329956 1207.329956
2018-08-23 1207.140015 1221.280029 1204.23999 1205.380005 1205.380005
2018-08-24 1208.819946 1221.650024 1206.359009 1220.650024 1220.650024
2018-08-27 1227.599976 1243.089966 1225.715942 1241.819946 1241.819946
2018-08-28 1241.290039 1242.545044 1228.689941 1231.150024 1231.150024
2018-08-29 1237.449951 1250.660034 1236.359009 1249.300049 1249.300049
2018-08-30 1244.22998 1253.63501 1232.589966 1239.119995 1239.119995
2018-08-31 1234.97998 1238.660034 1211.285034 1218.189941 1218.189941
2018-09-04 1204.27002 1212.98999 1192.5 1197 1197
2018-09-05 1193.800049 1199.01001 1162 1186.47998 1186.47998
2018-09-06 1186.300049 1186.300049 1152 1171.439941 1171.439941
2018-09-07 1158.670044 1175.26001 1157.214966 1164.829956 1164.829956
2018-09-10 1172.189941 1174.540039 1160.109985 1164.640015 1164.640015
2018-09-11 1161.630005 1178.680054 1156.23999 1177.359985 1177.359985
2018-09-12 1172.719971 1178.609985 1158.359985 1162.819946 1162.819946
2018-09-13 1170.73999 1178.609985 1162.849976 1175.329956 1175.329956
2018-09-14 1179.099976 1180.425049 1168.329956 1172.530029 1172.530029
2018-09-17 1170.140015 1177.23999 1154.030029 1156.050049 1156.050049
2018-09-18 1157.089966 1176.079956 1157.089966 1161.219971 1161.219971
2018-09-19 1164.97998 1173.209961 1154.579956 1171.089966 1171.089966
2018-09-20 1179.98999 1189.890015 1173.359985 1186.869995 1186.869995
2018-09-21 1192 1192.209961 1166.040039 1166.089966 1166.089966
2018-09-24 1157.170044 1178 1146.910034 1173.369995 1173.369995
2018-09-25 1176.150024 1186.880005 1168 1184.650024 1184.650024
2018-09-26 1185.150024 1194.22998 1174.765015 1180.48999 1180.48999
2018-09-27 1186.72998 1202.099976 1183.630005 1194.640015 1194.640015
2018-09-28 1191.869995 1195.410034 1184.5 1193.469971 1193.469971
2018-10-01 1199.890015 1209.900024 1190.300049 1195.310059 1195.310059
2018-10-02 1190.959961 1209.959961 1186.630005 1200.109985 1200.109985
2018-10-03 1205 1206.410034 1193.829956 1202.949951 1202.949951
2018-10-04 1195.329956 1197.51001 1155.57605 1168.189941 1168.189941
2018-10-05 1167.5 1173.5 1145.119995 1157.349976 1157.349976
2018-10-08 1150.109985 1168 1127.364014 1148.969971 1148.969971
2018-10-09 1146.150024 1154.349976 1137.572021 1138.819946 1138.819946
2018-10-10 1131.079956 1132.170044 1081.130005 1081.219971 1081.219971
2018-10-11 1072.939941 1106.400024 1068.27002 1079.319946 1079.319946
2018-10-12 1108 1115 1086.401978 1110.079956 1110.079956
2018-10-15 1108.910034 1113.446045 1089 1092.25 1092.25
2018-10-16 1104.589966 1124.219971 1102.5 1121.280029 1121.280029
2018-10-17 1126.459961 1128.98999 1102.189941 1115.689941 1115.689941
2018-10-18 1121.839966 1121.839966 1077.089966 1087.969971 1087.969971
2018-10-19 1093.369995 1110.359985 1087.75 1096.459961 1096.459961
2018-10-22 1103.060059 1112.22998 1091 1101.160034 1101.160034
2018-10-23 1080.890015 1107.890015 1070 1103.689941 1103.689941
2018-10-24 1104.25 1106.119995 1048.73999 1050.709961 1050.709961
2018-10-25 1071.790039 1110.97998 1069.550049 1095.569946 1095.569946
2018-10-26 1037.030029 1106.530029 1034.089966 1071.469971 1071.469971
2018-10-29 1082.469971 1097.040039 995.830017 1020.080017 1020.080017
2018-10-30 1008.460022 1037.48999 1000.75 1036.209961 1036.209961
2018-10-31 1059.810059 1091.939941 1057 1076.77002 1076.77002
2018-11-01 1075.800049 1083.974976 1062.459961 1070 1070
2018-11-02 1073.72998 1082.974976 1054.609985 1057.790039 1057.790039
2018-11-05 1055 1058.469971 1021.23999 1040.089966 1040.089966
2018-11-06 1039.47998 1064.344971 1038.069946 1055.810059 1055.810059
2018-11-07 1069 1095.459961 1065.900024 1093.390015 1093.390015
2018-11-08 1091.380005 1093.27002 1072.204956 1082.400024 1082.400024
2018-11-09 1073.98999 1075.560059 1053.109985 1066.150024 1066.150024
2018-11-12 1061.390015 1062.119995 1031 1038.630005 1038.630005
2018-11-13 1043.290039 1056.60498 1031.150024 1036.050049 1036.050049
2018-11-14 1050 1054.563965 1031 1043.660034 1043.660034
2018-11-15 1044.709961 1071.849976 1031.780029 1064.709961 1064.709961
2018-11-16 1059.410034 1067 1048.97998 1061.48999 1061.48999
2018-11-19 1057.199951 1060.790039 1016.26001 1020 1020
2018-11-20 1000 1031.73999 996.02002 1025.76001 1025.76001
2018-11-21 1036.76001 1048.560059 1033.469971 1037.609985 1037.609985
2018-11-23 1030 1037.589966 1022.398987 1023.880005 1023.880005
2018-11-26 1038.349976 1049.310059 1033.910034 1048.619995 1048.619995
2018-11-27 1041 1057.579956 1038.48999 1044.410034 1044.410034
2018-11-28 1048.76001 1086.839966 1035.76001 1086.22998 1086.22998
2018-11-29 1076.079956 1094.244995 1076 1088.300049 1088.300049
2018-11-30 1089.069946 1095.569946 1077.880005 1094.430054 1094.430054
2018-12-03 1123.140015 1124.650024 1103.665039 1106.430054 1106.430054
2018-12-04 1103.119995 1104.420044 1049.97998 1050.819946 1050.819946
2018-12-06 1034.26001 1071.199951 1030.77002 1068.72998 1068.72998
2018-12-07 1060.01001 1075.26001 1028.5 1036.579956 1036.579956
2018-12-10 1035.050049 1048.449951 1023.289978 1039.550049 1039.550049
2018-12-11 1056.48999 1060.599976 1039.839966 1051.75 1051.75
2018-12-12 1068 1081.650024 1062.790039 1063.680054 1063.680054
2018-12-13 1068.069946 1079.76001 1053.930054 1061.900024 1061.900024
2018-12-14 1049.97998 1062.599976 1040.790039 1042.099976 1042.099976
2018-12-17 1037.51001 1053.150024 1007.900024 1016.530029 1016.530029
2018-12-18 1026.089966 1049.47998 1021.440002 1028.709961 1028.709961
2018-12-19 1033.98999 1062 1008.049988 1023.01001 1023.01001
2018-12-20 1018.130005 1034.219971 996.359985 1009.409973 1009.409973
2018-12-21 1015.299988 1024.02002 973.690002 979.539978 979.539978
2018-12-24 973.900024 1003.539978 970.109985 976.219971 976.219971
2018-12-26 989.01001 1040 983 1039.459961 1039.459961
2018-12-27 1017.150024 1043.890015 997 1043.880005 1043.880005
2018-12-28 1049.619995 1055.560059 1033.099976 1037.079956 1037.079956
2018-12-31 1050.959961 1052.699951 1023.590027 1035.609985 1035.609985
2019-01-02 1016.570007 1052.319946 1015.710022 1045.849976 1045.849976
2019-01-03 1041 1056.97998 1014.070007 1016.059998 1016.059998
2019-01-04 1032.589966 1070.839966 1027.417969 1070.709961 1070.709961
2019-01-07 1071.5 1074 1054.76001 1068.390015 1068.390015
2019-01-08 1076.109985 1084.560059 1060.530029 1076.280029 1076.280029
2019-01-09 1081.650024 1082.630005 1066.400024 1074.660034 1074.660034
2019-01-10 1067.660034 1071.150024 1057.709961 1070.329956 1070.329956
2019-01-11 1063.180054 1063.775024 1048.47998 1057.189941 1057.189941
2019-01-14 1046.920044 1051.530029 1041.255005 1044.689941 1044.689941
2019-01-15 1050.170044 1080.050049 1047.339966 1077.150024 1077.150024
2019-01-16 1080 1092.375 1079.339966 1080.969971 1080.969971
2019-01-17 1079.469971 1091.800049 1073.5 1089.900024 1089.900024
2019-01-18 1100 1108.352051 1090.900024 1098.26001 1098.26001
2019-01-22 1088 1091.51001 1063.469971 1070.52002 1070.52002
2019-01-23 1077.349976 1084.930054 1059.75 1075.569946 1075.569946
2019-01-24 1076.47998 1079.474976 1060.699951 1073.900024 1073.900024
2019-01-25 1085 1094 1081.819946 1090.98999 1090.98999
2019-01-28 1080.109985 1083 1063.800049 1070.079956 1070.079956
2019-01-29 1072.680054 1075.150024 1055.86499 1060.619995 1060.619995
2019-01-30 1068.430054 1091 1066.849976 1089.060059 1089.060059
2019-01-31 1103 1117.329956 1095.410034 1116.369995 1116.369995
2019-02-01 1112.400024 1125 1104.890015 1110.75 1110.75
2019-02-04 1112.660034 1132.800049 1109.02002 1132.800049 1132.800049
2019-02-05 1124.839966 1146.849976 1117.248047 1145.98999 1145.98999
2019-02-06 1139.569946 1147 1112.77002 1115.22998 1115.22998
2019-02-07 1104.160034 1104.839966 1086 1098.709961 1098.709961
2019-02-08 1087 1098.910034 1086.550049 1095.060059 1095.060059
2019-02-11 1096.949951 1105.944946 1092.859985 1095.01001 1095.01001
2019-02-12 1106.800049 1125.295044 1105.849976 1121.369995 1121.369995
2019-02-13 1124.98999 1134.72998 1118.5 1120.160034 1120.160034
2019-02-14 1118.050049 1128.22998 1110.444946 1121.670044 1121.670044
2019-02-15 1130.079956 1131.670044 1110.650024 1113.650024 1113.650024
2019-02-19 1110 1121.890015 1110 1118.560059 1118.560059
2019-02-20 1119.98999 1123.410034 1105.280029 1113.800049 1113.800049
2019-02-21 1110.839966 1111.939941 1092.52002 1096.969971 1096.969971
2019-02-22 1100.900024 1111.23999 1095.599976 1110.369995 1110.369995
2019-02-25 1116 1118.540039 1107.27002 1109.400024 1109.400024
2019-02-26 1105.75 1119.51001 1099.920044 1115.130005 1115.130005
2019-02-27 1106.949951 1117.97998 1101 1116.050049 1116.050049
2019-02-28 1111.300049 1127.650024 1111.01001 1119.920044 1119.920044
2019-03-01 1124.900024 1142.969971 1124.75 1140.98999 1140.98999
2019-03-04 1146.98999 1158.280029 1130.689941 1147.800049 1147.800049
2019-03-05 1150.060059 1169.609985 1146.194946 1162.030029 1162.030029
2019-03-06 1162.48999 1167.56604 1155.48999 1157.859985 1157.859985
2019-03-07 1155.719971 1156.755005 1134.910034 1143.300049 1143.300049
2019-03-08 1126.72998 1147.079956 1123.300049 1142.319946 1142.319946
2019-03-11 1144.449951 1176.189941 1144.449951 1175.76001 1175.76001
2019-03-12 1178.26001 1200 1178.26001 1193.199951 1193.199951
2019-03-13 1200.64502 1200.930054 1191.939941 1193.319946 1193.319946
2019-03-14 1194.51001 1197.880005 1184.47998 1185.550049 1185.550049
2019-03-15 1193.380005 1196.569946 1182.609985 1184.459961 1184.459961
2019-03-18 1183.300049 1190 1177.421021 1184.26001 1184.26001
2019-03-19 1188.810059 1200 1185.869995 1198.849976 1198.849976
2019-03-20 1197.349976 1227.140015 1196.170044 1223.969971 1223.969971
2019-03-21 1216 1231.790039 1213.150024 1231.540039 1231.540039
2019-03-22 1226.319946 1230 1202.824951 1205.5 1205.5
2019-03-25 1196.930054 1206.397949 1187.040039 1193 1193
2019-03-26 1198.530029 1202.829956 1176.719971 1184.619995 1184.619995
2019-03-27 1185.5 1187.55896 1159.369995 1173.02002 1173.02002
2019-03-28 1171.540039 1171.564941 1159.43103 1168.48999 1168.48999
2019-03-29 1174.900024 1178.98999 1162.880005 1173.310059 1173.310059
2019-04-01 1184.099976 1196.660034 1182 1194.430054 1194.430054
2019-04-02 1195.319946 1201.349976 1185.709961 1200.48999 1200.48999
2019-04-03 1207.47998 1216.300049 1200.5 1205.920044 1205.920044
2019-04-04 1205.939941 1215.670044 1204.130005 1215 1215
2019-04-05 1214.98999 1216.219971 1205.030029 1207.150024 1207.150024
2019-04-08 1207.890015 1208.689941 1199.859985 1203.839966 1203.839966
2019-04-09 1196 1202.290039 1193.079956 1197.25 1197.25
2019-04-10 1200.680054 1203.785034 1196.435059 1202.160034 1202.160034
2019-04-11 1203.959961 1207.959961 1200.130005 1204.619995 1204.619995
2019-04-12 1210 1218.349976 1208.109985 1217.869995 1217.869995
2019-04-15 1218 1224.199951 1209.109985 1221.099976 1221.099976
2019-04-16 1225 1230.819946 1220.119995 1227.130005 1227.130005
2019-04-17 1233 1240.560059 1227.819946 1236.339966 1236.339966
2019-04-18 1239.180054 1242 1234.609985 1236.369995 1236.369995
2019-04-22 1235.98999 1249.089966 1228.310059 1248.839966 1248.839966
2019-04-23 1250.689941 1269 1246.380005 1264.550049 1264.550049
2019-04-24 1264.119995 1268.01001 1255 1256 1256
2019-04-25 1264.77002 1267.407959 1252.030029 1263.449951 1263.449951
2019-04-26 1269 1273.069946 1260.319946 1272.180054 1272.180054
2019-04-29 1274 1289.27002 1266.295044 1287.579956 1287.579956
2019-04-30 1185 1192.810059 1175 1188.47998 1188.47998
2019-05-01 1188.050049 1188.050049 1167.180054 1168.079956 1168.079956
2019-05-02 1167.76001 1174.189941 1155.001953 1162.609985 1162.609985
2019-05-03 1173.650024 1186.800049 1169 1185.400024 1185.400024
2019-05-06 1166.26001 1190.849976 1166.26001 1189.390015 1189.390015
2019-05-07 1180.469971 1190.439941 1161.040039 1174.099976 1174.099976
2019-05-08 1172.01001 1180.42395 1165.73999 1166.27002 1166.27002
2019-05-09 1159.030029 1169.660034 1150.849976 1162.380005 1162.380005
2019-05-10 1163.589966 1172.599976 1142.5 1164.27002 1164.27002
2019-05-13 1141.959961 1147.939941 1122.109985 1132.030029 1132.030029
2019-05-14 1137.209961 1140.420044 1119.550049 1120.439941 1120.439941
2019-05-15 1117.869995 1171.329956 1116.666016 1164.209961 1164.209961
2019-05-16 1164.51001 1188.160034 1162.839966 1178.97998 1178.97998
2019-05-17 1168.469971 1180.150024 1160.01001 1162.300049 1162.300049
2019-05-20 1144.5 1146.796997 1131.442993 1138.849976 1138.849976
2019-05-21 1148.48999 1152.708008 1137.939941 1149.630005 1149.630005
2019-05-22 1146.75 1158.52002 1145.890015 1151.420044 1151.420044
2019-05-23 1140.5 1145.973022 1129.223999 1140.77002 1140.77002
2019-05-24 1147.359985 1149.765015 1131.660034 1133.469971 1133.469971
2019-05-28 1134 1151.587036 1133.119995 1134.150024 1134.150024
2019-05-29 1127.52002 1129.099976 1108.219971 1116.459961 1116.459961
2019-05-30 1115.540039 1123.130005 1112.119995 1117.949951 1117.949951
2019-05-31 1101.290039 1109.599976 1100.180054 1103.630005 1103.630005
2019-06-03 1065.5 1065.5 1025 1036.22998 1036.22998
2019-06-04 1042.900024 1056.050049 1033.689941 1053.050049 1053.050049
2019-06-05 1051.540039 1053.550049 1030.48999 1042.219971 1042.219971
2019-06-06 1044.98999 1047.48999 1033.699951 1044.339966 1044.339966
2019-06-07 1050.630005 1070.920044 1048.400024 1066.040039 1066.040039
2019-06-10 1072.97998 1092.660034 1072.322021 1080.380005 1080.380005
2019-06-11 1093.97998 1101.98999 1077.603027 1078.719971 1078.719971
2019-06-12 1078 1080.930054 1067.540039 1077.030029 1077.030029
2019-06-13 1083.640015 1094.170044 1080.150024 1088.77002 1088.77002
2019-06-14 1086.420044 1092.689941 1080.171997 1085.349976 1085.349976
2019-06-17 1086.280029 1099.180054 1086.280029 1092.5 1092.5
2019-06-18 1109.689941 1116.390015 1098.98999 1103.599976 1103.599976
2019-06-19 1105.599976 1107 1093.47998 1102.329956 1102.329956
2019-06-20 1119.98999 1120.119995 1104.73999 1111.420044 1111.420044
2019-06-21 1109.23999 1124.109985 1108.079956 1121.880005 1121.880005
2019-06-24 1119.609985 1122 1111.01001 1115.52002 1115.52002
2019-06-25 1112.660034 1114.349976 1083.800049 1086.349976 1086.349976
2019-06-26 1086.5 1092.969971 1072.23999 1079.800049 1079.800049
2019-06-27 1084 1087.099976 1075.290039 1076.01001 1076.01001
2019-06-28 1076.390015 1081 1073.369995 1080.910034 1080.910034
2019-07-01 1098 1107.579956 1093.703003 1097.949951 1097.949951
2019-07-02 1102.23999 1111.77002 1098.170044 1111.25 1111.25
2019-07-03 1117.410034 1126.76001 1113.859985 1121.579956 1121.579956
2019-07-05 1117.800049 1132.880005 1116.140015 1131.589966 1131.589966
2019-07-08 1125.170044 1125.97998 1111.209961 1116.349976 1116.349976
2019-07-09 1111.800049 1128.025024 1107.170044 1124.829956 1124.829956
2019-07-10 1131.219971 1142.050049 1130.969971 1140.47998 1140.47998
2019-07-11 1143.25 1153.069946 1139.579956 1144.209961 1144.209961
2019-07-12 1143.98999 1147.339966 1138.780029 1144.900024 1144.900024
2019-07-15 1146.859985 1150.819946 1139.400024 1150.339966 1150.339966
2019-07-16 1146 1158.579956 1145 1153.579956 1153.579956
2019-07-17 1150.969971 1158.359985 1145.77002 1146.349976 1146.349976
2019-07-18 1141.73999 1147.60498 1132.72998 1146.329956 1146.329956
2019-07-19 1148.189941 1151.140015 1129.619995 1130.099976 1130.099976
2019-07-22 1133.449951 1139.25 1124.23999 1138.069946 1138.069946
2019-07-23 1144 1146.900024 1131.800049 1146.209961 1146.209961
2019-07-24 1131.900024 1144 1126.98999 1137.810059 1137.810059
2019-07-25 1137.819946 1141.699951 1120.920044 1132.119995 1132.119995
2019-07-26 1224.040039 1265.550049 1224 1250.410034 1250.410034
2019-07-29 1241.050049 1247.369995 1228.22998 1239.410034 1239.410034
2019-07-30 1225.410034 1234.869995 1223.300049 1225.140015 1225.140015
2019-07-31 1223 1234 1207.764038 1216.680054 1216.680054
2019-08-01 1214.030029 1234.109985 1205.719971 1209.01001 1209.01001
2019-08-02 1200.73999 1206.900024 1188.939941 1193.98999 1193.98999
2019-08-05 1170.040039 1175.23999 1140.140015 1152.319946 1152.319946
2019-08-06 1163.310059 1179.959961 1160 1169.949951 1169.949951
2019-08-07 1156 1178.444946 1149.624023 1173.98999 1173.98999
2019-08-08 1182.829956 1205.01001 1173.02002 1204.800049 1204.800049
2019-08-09 1197.98999 1203.880005 1183.603027 1188.01001 1188.01001
2019-08-12 1179.209961 1184.959961 1167.671997 1174.709961 1174.709961
2019-08-13 1171.459961 1204.780029 1171.459961 1197.27002 1197.27002
2019-08-14 1176.310059 1182.300049 1160.540039 1164.290039 1164.290039
2019-08-15 1163.5 1175.839966 1162.109985 1167.26001 1167.26001
2019-08-16 1179.550049 1182.719971 1171.810059 1177.599976 1177.599976
2019-08-19 1190.089966 1206.98999 1190.089966 1198.449951 1198.449951
2019-08-20 1195.25 1196.060059 1182.109985 1182.689941 1182.689941
2019-08-21 1193.150024 1199 1187.430054 1191.25 1191.25
2019-08-22 1194.069946 1198.011963 1178.579956 1189.530029 1189.530029
2019-08-23 1181.98999 1194.079956 1147.75 1151.290039 1151.290039
2019-08-26 1157.26001 1169.469971 1152.959961 1168.890015 1168.890015
2019-08-27 1180.530029 1182.400024 1161.449951 1167.839966 1167.839966
2019-08-28 1161.709961 1176.420044 1157.300049 1171.02002 1171.02002
2019-08-29 1181.119995 1196.060059 1181.119995 1192.849976 1192.849976
2019-08-30 1198.5 1198.5 1183.802979 1188.099976 1188.099976
2019-09-03 1177.030029 1186.890015 1163.199951 1168.390015 1168.390015
2019-09-04 1176.709961 1183.47998 1171 1181.410034 1181.410034
2019-09-05 1191.530029 1213.040039 1191.530029 1211.380005 1211.380005
2019-09-06 1208.130005 1212.015015 1202.521973 1204.930054 1204.930054
2019-09-09 1204 1220 1192.619995 1204.410034 1204.410034
2019-09-10 1195.150024 1210 1194.579956 1206 1206
2019-09-11 1203.410034 1222.599976 1202.199951 1220.170044 1220.170044
2019-09-12 1224.300049 1241.859985 1223.02002 1234.25 1234.25
2019-09-13 1231.349976 1240.880005 1227.01001 1239.560059 1239.560059
2019-09-16 1229.52002 1239.560059 1225.609985 1231.300049 1231.300049
2019-09-17 1230.400024 1235 1223.689941 1229.150024 1229.150024
2019-09-18 1227.51001 1235.609985 1216.530029 1232.410034 1232.410034
2019-09-19 1232.060059 1244.439941 1232.02002 1238.709961 1238.709961
2019-09-20 1233.119995 1243.319946 1223.079956 1229.930054 1229.930054
2019-09-23 1226 1239.089966 1224.170044 1234.030029 1234.030029
2019-09-24 1240 1246.73999 1210.680054 1218.76001 1218.76001
2019-09-25 1215.819946 1248.300049 1210.089966 1246.52002 1246.52002
2019-09-26 1241.959961 1245 1232.267944 1241.390015 1241.390015
2019-09-27 1243.01001 1244.02002 1214.449951 1225.089966 1225.089966
2019-09-30 1220.969971 1226 1212.300049 1219 1219
2019-10-01 1219 1231.22998 1203.579956 1205.099976 1205.099976
2019-10-02 1196.97998 1196.97998 1171.290039 1176.630005 1176.630005
2019-10-03 1180 1189.060059 1162.430054 1187.829956 1187.829956
2019-10-04 1191.890015 1211.439941 1189.170044 1209 1209
2019-10-07 1204.400024 1218.203979 1203.75 1207.680054 1207.680054
2019-10-08 1197.589966 1206.079956 1189.01001 1189.130005 1189.130005
2019-10-09 1199.349976 1208.349976 1197.630005 1202.310059 1202.310059
2019-10-10 1198.579956 1215 1197.339966 1208.670044 1208.670044
2019-10-11 1222.209961 1228.390015 1213.73999 1215.449951 1215.449951
2019-10-14 1212.339966 1226.329956 1211.76001 1217.140015 1217.140015
2019-10-15 1220.400024 1247.329956 1220.400024 1243.01001 1243.01001
2019-10-16 1241.170044 1254.73999 1238.449951 1243.640015 1243.640015
2019-10-17 1250.930054 1263.324951 1249.939941 1253.069946 1253.069946
2019-10-18 1253.459961 1258.890015 1241.079956 1245.48999 1245.48999
2019-10-21 1252.26001 1254.629028 1240.599976 1246.150024 1246.150024
2019-10-22 1247.849976 1250.599976 1241.380005 1242.800049 1242.800049
2019-10-23 1242.359985 1259.890015 1242.359985 1259.130005 1259.130005
2019-10-24 1260.900024 1264 1253.714966 1260.98999 1260.98999
2019-10-25 1251.030029 1269.599976 1250.01001 1265.130005 1265.130005
2019-10-28 1275.449951 1299.310059 1272.540039 1290 1290
2019-10-29 1276.22998 1281.589966 1257.212036 1262.619995 1262.619995
2019-10-30 1252.969971 1269.359985 1252 1261.290039 1261.290039
2019-10-31 1261.280029 1267.670044 1250.843018 1260.109985 1260.109985
2019-11-01 1265 1274.619995 1260.5 1273.73999 1273.73999
2019-11-04 1276.449951 1294.130005 1276.35498 1291.369995 1291.369995
2019-11-05 1292.890015 1298.930054 1291.229004 1292.030029 1292.030029
2019-11-06 1289.459961 1293.72998 1282.5 1291.800049 1291.800049
2019-11-07 1294.280029 1323.73999 1294.244995 1308.859985 1308.859985
2019-11-08 1305.280029 1318 1304.36499 1311.369995 1311.369995
2019-11-11 1303.180054 1306.425049 1297.410034 1299.189941 1299.189941
2019-11-12 1300 1310 1295.77002 1298.800049 1298.800049
2019-11-13 1294.069946 1304.300049 1293.51001 1298 1298
2019-11-14 1297.5 1317 1295.650024 1311.459961 1311.459961
2019-11-15 1318.939941 1334.880005 1314.280029 1334.869995 1334.869995
2019-11-18 1332.219971 1335.529053 1317.5 1320.699951 1320.699951
2019-11-19 1327.699951 1327.699951 1312.800049 1315.459961 1315.459961
2019-11-20 1311.73999 1315 1291.150024 1303.050049 1303.050049
2019-11-21 1301.47998 1312.589966 1293 1301.349976 1301.349976
2019-11-22 1305.619995 1308.72998 1291.410034 1295.339966 1295.339966
2019-11-25 1299.180054 1311.310059 1298.130005 1306.689941 1306.689941
2019-11-26 1309.859985 1314.800049 1305.089966 1313.550049 1313.550049
2019-11-27 1315 1318.359985 1309.630005 1312.98999 1312.98999
2019-11-29 1307.119995 1310.204956 1303.969971 1304.959961 1304.959961
2019-12-02 1301 1305.829956 1281 1289.920044 1289.920044
2019-12-03 1279.569946 1298.46106 1279 1295.280029 1295.280029
2019-12-04 1307.01001 1325.800049 1304.869995 1320.540039 1320.540039
2019-12-05 1328 1329.358032 1316.439941 1328.130005 1328.130005
2019-12-06 1333.439941 1344 1333.439941 1340.619995 1340.619995
2019-12-09 1338.040039 1359.449951 1337.839966 1343.560059 1343.560059
2019-12-10 1341.5 1349.974976 1336.040039 1344.660034 1344.660034
2019-12-11 1350.839966 1351.199951 1342.670044 1345.02002 1345.02002
2019-12-12 1345.939941 1355.775024 1340.5 1350.27002 1350.27002
2019-12-13 1347.949951 1353.093018 1343.869995 1347.829956 1347.829956
2019-12-16 1356.5 1364.680054 1352.670044 1361.170044 1361.170044
2019-12-17 1362.890015 1365 1351.322998 1355.119995 1355.119995
2019-12-18 1356.599976 1360.469971 1351 1352.619995 1352.619995
2019-12-19 1351.819946 1358.099976 1348.984985 1356.040039 1356.040039
2019-12-20 1363.349976 1363.640015 1349 1349.589966 1349.589966
2019-12-23 1355.869995 1359.800049 1346.51001 1348.839966 1348.839966
2019-12-24 1348.5 1350.26001 1342.780029 1343.560059 1343.560059
2019-12-26 1346.170044 1361.327026 1344.469971 1360.400024 1360.400024
2019-12-27 1362.98999 1364.530029 1349.310059 1351.890015 1351.890015
2019-12-30 1350 1353 1334.02002 1336.140015 1336.140015
Volume
3656400
3345800
-0.73%
3551800
1.11%
5124300
1.93%
4501700
0.21%
4184500
-0.96%
4302900
-0.01%
4855800
-0.64%
4983700
2.35%
3915000
-0.07%
3380300
0.66%
5422800
-0.49%
3974500
1.14%
3154500
0.11%
3912700
-0.42%
7814000
-3.13%
8739800
-2.01%
4436900
1.98%
4777500
-1.43%
10220800
2.57%
11174200
4.01%
9172400
-4.03%
5644800
0.42%
4806800
0.44%
3907600
1.47%
5292000
1.51%
3904800
-0.38%
4116900
1.47%
3461800
-0.29%
3686400
1.11%
4389700
0.24%
4233500
0.67%
4222900
-0.71%
3414300
0.15%
3738500
-0.03%
3361100
0.72%
2888100
0.62%
3979100
0.01%
2529400
-0.08%
4644500
-0.29%
4225300
-1.07%
2946300
1.02%
2479700
0.28%
2545600
0.11%
3041500
-0.40%
2438200
-0.27%
3438800
-0.96%
3943200
0.61%
4708600
-1.51%
4604900
-1.37%
4340300
1.65%
3643500
1.61%
3237800
-0.99%
3381900
-0.17%
6441000
-1.18%
6096800
-2.12%
4838400
0.07%
5179200
-2.31%
13100
-1.23%
41200
0.27%
10800
-0.54%
7900
1.83%
147100
-0.03%
5099100
0.48%
6369300
-4.67%
4401600
-0.92%
3151200
3.11%
3330800
1.67%
4036800
-4.11%
3924800
-1.91%
2575000
0.36%
3855000
0.74%
4893200
3.75%
6809500
-3.67%
2566700
-1.40%
2365300
1.17%
2052300
-1.47%
1883100
-0.34%
2100300
-1.71%
3335500
0.19%
2699000
2.04%
1751100
-0.20%
1905500
0.89%
1688500
-0.64%
1024100
-0.02%
1689000
-2.40%
3224300
-1.01%
2021300
0.20%
2439400
1.51%
1912500
2.16%
1653400
0.60%
1191700
-1.21%
1704300
-1.27%
1485200
0.13%
1277700
1.58%
1784700
0.17%
1196200
1.73%
1615800
1.14%
1932100
1.40%
2104100
2.40%
1652000
-0.75%
1354100
-0.28%
1771100
-0.03%
1435000
-1.06%
1866600
-1.62%
1816400
-0.05%
1689100
1.70%
1736700
0.44%
1467500
1.04%
1351700
-0.28%
1100100
-0.31%
1458400
-1.34%
1220500
0.07%
1702500
-1.36%
1444500
-0.23%
1741700
1.91%
2456800
0.28%
4508300
0.26%
1536800
1.54%
2207100
-0.06%
1969300
2.48%
1741900
-0.46%
2236900
0.22%
1313700
-0.34%
1447900
1.28%
1056300
-0.06%
714100
0.41%
1064600
-0.42%
1909500
-1.92%
1116700
0.87%
1356700
-0.86%
1621700
1.41%
1854000
0.98%
1623000
-0.02%
1397100
-0.36%
3016500
-1.53%
4014100
3.72%
2062100
-0.94%
1699100
0.89%
1233100
0.21%
1035100
-0.44%
932400
-0.73%
986800
0.27%
1349800
-0.84%
1016400
0.31%
2102700
-2.69%
1955200
-0.97%
1427300
1.25%
1551200
-1.41%
1334300
0.23%
1110900
-0.53%
1494700
0.96%
1214700
-0.16%
1542000
-0.91%
1439200
2.14%
985400
-0.02%
1519100
-0.20%
1284100
1.51%
978600
0.81%
1036700
-0.40%
914800
-0.19%
789000
-0.14%
1361400
-0.41%
1639600
-0.40%
1703300
-1.19%
1292900
-0.32%
1083700
0.42%
1578400
1.00%
1215100
0.11%
1458100
0.70%
1632300
0.70%
1431000
0.62%
1287200
-1.48%
977300
0.36%
1221000
-0.30%
1601600
-0.99%
1597500
-0.44%
1480300
1.20%
1692800
0.83%
1444500
0.77%
3736600
1.16%
1689500
-1.46%
1471400
-1.06%
1728100
1.18%
1925900
-2.20%
1443600
0.35%
1282400
-0.13%
1621700
0.17%
1445400
-1.57%
1178400
0.32%
1141700
0.91%
1214600
0.36%
1911300
-2.36%
1990800
1.55%
2524800
-2.03%
3081900
-2.92%
2581600
-2.07%
2222500
0.89%
3719300
-1.47%
3708500
-1.04%
5539300
-2.54%
2607500
1.89%
2336200
1.09%
2919200
1.17%
2348800
2.12%
1973100
-0.77%
1185300
0.18%
1270900
1.50%
1770500
0.08%
1455600
0.18%
2035000
1.59%
1382200
-0.69%
1244200
-0.20%
2032200
-1.48%
1333200
-0.71%
1633700
-0.19%
1134600
1.20%
965500
0.51%
1129600
-0.54%
1339300
-0.35%
1289500
-0.18%
1726000
-1.45%
1962600
-0.28%
1392200
0.37%
1563300
-0.40%
2224200
0.50%
1706300
0.33%
1789900
0.34%
1522900
-0.13%
1148300
0.27%
2115300
-1.48%
1526600
-0.01%
1277900
-0.46%
1392100
1.13%
2565600
-2.24%
2329300
0.33%
1871300
1.21%
1712200
-1.37%
1610800
0.43%
1994500
-1.83%
2813400
-0.94%
3964200
-3.58%
2883100
1.92%
2926700
1.23%
3690200
1.03%
2723700
1.65%
2197600
1.09%
705900
-0.34%
1040500
0.99%
2278500
-0.69%
876200
0.02%
1368200
-0.76%
1447500
-0.30%
2059800
-2.08%
2899900
-2.32%
2065000
-0.17%
3353500
0.32%
2071300
-1.30%
2326700
-0.73%
2370400
0.74%
2235700
0.95%
2715800
0.18%
2298200
1.25%
2232000
-0.23%
2268700
2.20%
2676900
3.16%
2281700
1.04%
1543700
-0.88%
1904000
-3.10%
1683800
-1.66%
4186300
0.13%
5606300
4.67%
2849800
-1.13%
2038600
0.14%
1663600
-1.22%
1849700
0.92%
1763500
0.65%
1267700
-0.60%
1749800
1.73%
1377700
-0.18%
1620200
1.30%
1900300
1.12%
1616800
-1.12%
1453000
-0.58%
989100
0.59%
1444300
-0.72%
1457800
-1.31%
1005000
0.79%
1825900
1.45%
2311500
2.13%
2410100
0.53%
2129600
2.32%
1704700
0.40%
1876800
-0.05%
1389600
0.34%
1659100
-1.33%
1062100
0.21%
1792300
-2.43%
1820700
-0.69%
1389600
0.79%
1703500
-1.47%
1640900
1.31%
1805500
-0.66%
2134500
1.57%
1197200
-0.27%
2616800
0.42%
1643800
-0.28%
2583200
2.04%
2152200
-2.00%
1572600
-0.65%
1897400
-1.23%
1287500
0.67%
1588000
-0.73%
1963000
-0.99%
1716300
-1.30%
1324400
0.23%
1302800
0.05%
1178500
0.85%
1557800
-0.15%
1409400
-0.14%
1645300
-0.16%
2604100
-1.63%
2318800
0.40%
1299800
0.24%
2151800
-1.83%
1679200
2.16%
1844700
-0.26%
1593500
1.01%
4184800
1.42%
4932500
3.30%
2398000
-1.45%
1491000
-0.30%
1698800
-0.83%
2082200
-2.14%
1768200
0.10%
1308000
0.54%
1383100
-1.85%
1567000
-1.24%
1546300
1.24%
1527600
1.42%
905300
-0.47%
1634200
-1.24%
1252300
0.11%
1403900
1.66%
1971300
-0.85%
2003400
-0.29%
1966900
0.95%
1430800
0.36%
1462700
0.60%
1176200
-0.44%
2406500
-1.44%
1525000
1.40%
1029800
0.00%
2597400
-1.42%
1904300
0.35%
1939000
0.97%
1717000
0.21%
1348300
-0.67%
1388200
-0.63%
1520600
-1.22%
1455300
-0.03%
1815000
1.90%
1217500
-0.39%
955800
-0.43%
1632700
-0.96%
1071800
0.18%
1294200
0.21%
1833100
1.41%
1893500
-0.01%
1250300
0.28%
1197500
0.43%
1286600
-0.49%
1335700
-0.49%
2109100
-0.66%
1937800
-1.91%
2217200
-0.19%
1961000
0.26%
1235900
0.30%
1280500
-0.10%
1597200
0.41%
1296700
-1.56%
1842300
0.74%
1956700
1.81%
2206500
3.10%
3244100
2.66%
1784600
-0.16%
4768300
3.50%
11164900
16.05%
5860900
-1.47%
3377200
-0.11%
3929300
-0.03%
3029100
-2.69%
3625700
-3.22%
2675400
0.59%
1727300
0.12%
1575100
0.63%
1474200
0.10%
1706100
-1.10%
1304500
0.90%
1490900
-0.31%
2334300
2.31%
1572600
-0.17%
1403900
-1.15%
1809200
-0.25%
5029200
4.27%
2936700
-0.18%
1810700
-0.47%
1072100
0.10%
1051700
0.57%
1456100
-0.72%
2134100
0.73%
2855300
-2.13%
4265200
-5.31%
5770300
-3.73%
3538000
-1.28%
4235900
8.00%
3491300
1.43%
1978700
-1.13%
2176700
-1.92%
3702100
-3.31%
2575600
2.77%
1759600
-1.32%
2089000
-0.92%
2279500
2.32%
1702100
-0.32%
1905300
1.41%
1373500
0.71%
1702300
-0.40%
2084400
1.91%
1286500
0.13%
2274700
1.09%
5133400
-2.12%
1788500
0.98%
2562900
-2.01%
1470900
-0.05%
2240100
0.55%
2174000
-2.21%
3127700
-2.79%
2309500
0.01%
2413400
2.26%
1867600
0.47%
2684800
2.56%
1803600
2.32%
2166300
0.62%
2092700
-0.48%
2182100
-0.50%
1648700
0.70%
1275200
0.48%
1807700
0.87%
1415500
-0.17%
1885700
1.62%
1611100
0.07%
1477300
0.59%
2498200
-2.38%
1791100
-1.18%
4071000
1.43%
6653900
7.70%
2716600
1.54%
2245800
-0.60%
2178900
0.63%
1456000
0.56%
1908800
-0.85%
1886300
1.45%
1565400
0.15%
1706700
0.82%
1861600
0.43%
1511600
0.34%
2069800
-1.21%
1608000
0.47%
1366400
0.97%
1837200
-0.57%
2075500
-1.95%
1905900
1.67%
1510900
-0.50%
1684300
2.03%
1327100
-0.21%
2212300
2.46%
1414500
-0.08%
2333100
-1.02%
1122100
-0.02%
838500
0.28%
2097600
-1.02%
2134600
3.29%
2230400
-0.61%
2590600
-1.29%
2757300
1.90%
1812300
-0.46%
1829500
-0.12%
2700000
-1.41%
1988400
-0.29%
2224400
-1.41%
2412500
1.20%
2666200
-0.58%
1993300
1.98%
1553400
-1.14%
3148700
-1.35%
1525700
1.14%
1365400
0.30%
1565900
0.04%
527200
-0.25%
1515300
1.89%
1765000
1.85%
1293300
-0.72%
1500900
-1.57%
3272800
-2.25%
1950700
0.10%
1947000
0.14%
2963700
-2.32%
2450900
-1.64%
2090600
0.22%
2024500
1.40%
2501700
-3.51%
2225800
2.02%
3608100
-2.84%
2268100
1.06%
3445000
-0.48%
2412200
1.17%
2011800
2.64%
1711700
-1.87%
1331700
0.19%
2194200
-1.83%
2676400
4.42%
3474300
1.64%
5139200
1.22%
6348100
1.68%
6171000
-4.93%
5168700
-2.61%
5105700
-3.45%
4247400
-0.12%
3608900
-0.68%
2638000
0.89%
3024000
-0.15%
2141400
-0.10%
2520000
1.26%
2492600
2.52%
1883200
-1.56%
1589300
0.51%
1949800
0.79%
2009300
-1.50%
1963600
0.53%
1642200
0.88%
2243500
-0.10%
2481100
-1.04%
2151400
3.02%
1629000
0.01%
1958000
-0.89%
1972100
-0.21%
2985100
-2.21%
2076300
-0.17%
1421500
1.62%
2833500
1.07%
1970800
1.96%
1718300
0.50%
1721000
-0.30%
1624400
1.07%
1860800
0.23%
2980700
-0.02%
1836500
0.61%
1269700
-0.18%
1432100
-0.36%
1594900
-0.37%
1301300
-0.24%
1903800
1.53%
1782400
0.77%
1718800
-0.74%
1576700
0.67%
1134200
-0.62%
1132300
-1.00%
1053700
1.07%
1453200
-0.73%
1290800
-0.15%
1220100
-0.41%
1353000
0.95%
1707100
1.16%
1135300
0.20%
1809300
0.77%
1558800
1.00%
2030500
-1.65%
1529200
-0.17%
3060500
0.86%
5951900
-5.32%
1959200
0.61%
2744600
-2.08%
3098600
-0.32%
2867300
-2.10%
2487700
0.29%
1645300
0.75%
1543800
-0.84%
1693500
0.48%
1683500
0.82%
1829300
1.38%
1510300
0.25%
1569600
1.44%
1692100
-1.09%
1360700
-0.28%
1314500
-0.35%
1317100
0.80%
2001200
-1.43%
1766800
0.06%
1670200
-0.89%
1828400
1.35%
1330700
-0.77%
1929500
2.25%
1629200
0.72%
1576300
-0.16%
1975000
1.18%
2129500
0.42%
1253600
-0.21%
1341800
-0.51%
1226300
-1.10%
1565300
-0.80%
1336200
0.01%
1583700
1.62%
988900
0.04%
1216400
-1.26%
1258900
-0.15%
1306100
-0.01%
1214500
0.09%
1982500
-1.19%
3402400
-2.62%
2082500
0.29%
1465600
0.32%
1184300
0.22%
2171400
0.63%
4449000
-3.80%
2629000
-1.03%
2173800
1.76%
1932600
0.60%
1597700
1.17%
1344700
1.03%
1462600
-0.61%
1411900
0.41%
1304200
-0.35%
1575200
1.48%
1111800
1.34%
1336900
0.78%
935900
-0.51%
950200
0.55%
1279300
-0.15%
1295500
1.94%
1227500
0.43%
1289700
0.57%
1026300
-0.35%
1259800
0.56%
1032400
-0.40%
1186700
-0.18%
1512500
0.45%
3530200
0.56%
3841500
3.07%
2700500
0.53%
1784500
-0.23%
1287400
0.27%
1140300
-0.20%
1801200
1.38%
1107900
-0.06%
1318900
0.32%
786400
0.05%
975100
0.02%
740500
-0.21%
938200
-0.10%
1028000
-0.68%
924200
0.36%
719400
-0.31%
861500
-0.27%
951400
-0.42%
928200
-0.01%
1072000
-0.32%
926900
-0.03%
1166700
0.02%
847600
0.34%
1130000
-0.40%
1248600
-0.27%
925100
0.23%
1072700
0.35%
1442800
1.12%
893700
0.03%
1270300
-0.64%
1885500
-2.02%
1311000
1.23%
1395000
-1.21%
1087400
0.37%
1305100
1.22%
2049300
-0.37%
1172800
-0.41%
978600
0.75%
1167800
0.62%
1486200
1.42%
1411900
-0.04%
1533200
-1.61%
1153200
1.14%
1109800
-0.19%
1314700
-0.84%
1585300
0.29%
1278800
-0.61%
1201400
0.50%
1461200
0.01%
1070700
0.05%
933200
-0.23%
1174900
1.40%
1372500
-0.37%
937400
0.39%
1365300
-1.01%
852500
0.04%
1093000
0.18%
2056900
1.96%
1766800
0.78%
1757500
-0.57%
1266200
0.30%
1697500
1.72%
1576400
-0.67%
1647700
-1.06%
2749200
-0.47%
4269900
0.00%
2427300
-1.36%
2406400
-0.12%
1872400
-1.90%
1943200
-0.85%
2134800
-0.01%
1585100
2.69%
1366900
1.02%
2607100
-0.66%
4745200
-2.90%
2431800
-1.12%
3654400
-2.38%
2384000
3.04%
1472600
0.79%
1304000
0.88%
1547100
-1.39%
1330600
1.14%
1593100
-0.12%
1478400
-0.95%
587400
0.09%
2188200
0.86%
1616600
0.34%
2392900
-1.66%
3017900
-1.34%
1452500
0.34%
1394200
1.60%
1690700
-0.45%
1761000
1.59%
1488100
0.68%
1821900
1.66%
2104100
0.00%
2145200
0.87%
1704200
0.12%
1626500
0.10%
2443800
-0.88%
1232100
0.43%
951000
0.28%
1211300
-0.23%
972200
-0.42%
623400
-0.17%
789100
0.21%
1153800
-0.82%
744300
-0.29%
1770000
-1.40%
1657300
1.86%
1073000
0.10%
1335200
0.90%
1640200
1.53%
1274600
0.06%
1176800
-0.23%
1065900
0.39%
1353100
-0.19%
1099200
0.19%
1362100
-0.40%
1294400
0.18%
919300
-0.48%
1670000
0.35%
1963600
1.78%
1474000
0.56%
1494500
1.43%
2973900
-0.42%
2965800
-1.06%
3246600
-2.55%
2160600
-0.69%
2029700
-0.14%
1532100
0.36%
1463400
0.37%
1184500
-0.02%
1241200
0.70%
1155300
0.17%
989700
0.15%
1135000
0.51%
1213300
0.68%
1054700
0.15%
1313600
-0.18%
1287600
0.63%
1611000
0.47%
1262300
0.43%
982900
-0.11%
1472800
0.07%
1392200
-0.32%
1101500
0.08%
2260800
-0.73%
1496500
1.46%
942500
-0.55%
896400
-0.19%
1109000
-0.16%
1037600
0.50%
989800
0.42%
1261500
0.40%
1704000
0.54%
1223600
0.27%
779900
0.01%
1381500
0.19%
977600
0.19%
1712300
0.39%
1231500
-0.44%
2463500
-2.11%
1401500
-0.10%
3487100
-1.45%
1981000
-0.39%
1894300
0.62%
1620500
0.17%
1786300
1.28%
1055300
0.01%
1401900
-0.23%
1671500
1.08%
1045400
-0.47%
1555300
-0.38%
1254400
-0.42%
1057300
-0.39%
978900
0.01%
1079700
-0.17%
900500
0.12%
1122400
-0.09%
895000
1.65%
836700
-0.04%
954200
0.17%
959000
0.41%
1323600
0.18%
1372500
2.32%
1672000
1.11%
1237200
-0.07%
2026800
0.29%
3276300
3.63%
2116000
0.73%
1587200
0.42%
1499500
1.16%
1422100
0.50%
1911300
-0.49%
1329800
0.77%
1581800
-0.23%
1173900
-0.36%
835000
0.20%
1050600
0.17%
1108100
0.52%
969500
0.63%
2362100
-2.48%
1596900
1.15%
1393000
0.41%
1120400
0.84%
1270800
0.74%
1024800
0.65%
1660500
1.53%
1252000
0.20%
1466700
0.45%
2448100
-1.13%
1410500
0.22%
1751000
0.89%
1252100
0.83%
1814600
-0.72%
1453900
0.45%
1481900
0.25%
3309400
-3.41%
3763500
-0.73%
2013300
1.11%
1489700
-0.28%
2133100
-0.89%
3094700
-0.27%
1533300
1.87%
1126000
-0.70%
1202200
0.93%
941400
-0.25%
1527900
0.89%
1598400
-1.38%
2579900
-2.62%
2721400
1.42%
3299200
-2.41%
2090200
-0.99%
1709800
-1.10%
1813900
1.45%
1424500
-0.55%
1637800
1.31%
1192800
1.11%
1113200
0.14%
1532100
1.48%
1294700
0.35%
1053800
0.93%
1165500
-0.27%
1154000
1.26%
1224500
0.57%
1624500
-0.28%
1711000
0.49%
3248300
0.76%
4661000
-3.02%
2088300
-0.31%
3213000
-1.45%
1846400
0.80%
1970100
-1.17%
1277700
0.04%
1824400
-0.05%
1202500
-0.72%
1082300
0.47%
1032200
0.15%
1061600
-0.28%
1192100
-0.42%
1824000
-1.70%
1206800
0.79%
1064500
0.91%
883400
-0.05%
1006700
0.51%
1277200
-1.72%
1342700
-0.03%
943400
-0.44%
1166700
1.99%
1090200
0.25%
1270300
-0.62%
1053400
-0.59%
1086500
-0.23%
1185600
0.82%
1301200
0.90%
1582600
1.05%
947400
-0.21%
1326400
-0.95%
1527700
-0.07%
1212700
0.88%
1011500
-1.01%
1267000
0.28%
1134400
0.32%
1102600
0.32%
1397600
-1.07%
2505400
-0.52%
1306900
-0.57%
936700
0.74%
1669800
1.06%
1290600
0.09%
1052700
-0.42%
1856800
-0.81%
1666900
0.42%
2239400
2.12%
1020300
0.53%
1581000
1.01%
1283400
-0.61%
888300
0.47%
952400
-0.64%
1213800
1.92%
1173900
0.92%
891400
-0.19%
968400
-0.45%
1693300
1.71%
1262400
-0.14%
1169800
0.19%
910500
0.23%
1290200
0.02%
1057600
0.06%
1313600
-0.84%
1183200
0.38%
1478400
-2.00%
1212200
0.22%
1211300
0.29%
2042100
-0.08%
5167700
4.80%
2085100
-0.21%
1330700
-0.05%
1373400
0.87%
1049000
0.01%
1076400
0.67%
1125200
-0.64%
1112300
0.72%
1088700
0.63%
1245200
-0.83%
720000
-0.31%
885800
-0.23%
959200
0.02%
854000
-0.50%
1129700
1.14%
1397100
-1.30%
953500
-0.07%
1097000
1.58%
746300
0.14%
537000
0.45%
1307900
1.31%
1424400
-0.65%
2459400
-2.46%
1724000
-0.02%
1909600
-1.10%
1906400
-1.14%
2067300
0.65%
1272000
1.32%
1458200
1.23%
1290800
0.59%
1192800
0.39%
1279500
-0.06%
1282700
0.01%
1558700
0.82%
3275900
1.43%
1554600
1.22%
1338700
-0.60%
1268600
-0.54%
995700
-0.12%
755100
-0.33%
760600
-0.32%
1271900
-0.70%
837100
-0.12%
887500
-0.17%
1237600
1.78%
1430200
1.64%
1004600
0.36%
1279100
1.46%
1047600
0.43%
902500
-0.06%
1042800
-0.33%
978300
0.26%
1720500
1.51%
1575300
-0.04%
1202600
0.91%
1198200
-0.19%
1778200
0.68%
1618000
1.61%
1333100
1.23%
1416600
-0.49%
1480500
0.53%
2018800
0.47%
1378900
-0.02%
1556300
-1.01%
1538700
0.54%
2412100
-0.19%
4857900
-4.78%
3798300
-5.05%
3448000
2.35%
2369200
-2.96%
2859100
-4.49%
3505900
3.62%
2057700
1.36%
1265100
0.02%
1555800
1.67%
1843400
1.85%
1679500
0.48%
1423100
0.70%
1512900
0.81%
1317200
-0.42%
1261000
1.82%
1559100
1.51%
1774100
-2.23%
1882600
-1.21%
2515900
-3.19%
2271600
0.88%
1202200
1.11%
1532800
0.38%
1292500
1.33%
1355100
1.47%
2128000
3.02%
2172300
0.38%
1907200
-2.26%
1291400
0.99%
1395400
0.01%
3092000
-1.20%
2805900
-3.16%
1831900
-0.19%
1878900
-0.62%
2667000
-3.83%
2156700
-2.62%
2665100
3.10%
3095300
-4.57%
3369300
-0.05%
2726800
2.71%
2680400
-2.45%
2275100
0.69%
2484700
1.16%
1363000
0.26%
1746400
-2.02%
1751600
0.84%
1974500
1.59%
1483900
-1.13%
1357000
1.23%
1223000
-0.31%
1211200
0.85%
2320300
3.49%
1344100
-0.19%
1747700
1.46%
1889700
-1.36%
2341300
-0.51%
4760300
-4.45%
2391100
0.12%
2079500
1.85%
1619800
-0.96%
1671300
-1.23%
1427900
1.96%
1603100
-1.25%
1815100
-0.06%
1938700
2.39%
1466100
0.63%
1217700
-0.08%
2032800
2.74%
1443000
1.37%
1253700
0.06%
1518100
0.18%
1494900
-1.91%
1097300
0.24%
1043800
-0.29%
1565200
-1.13%
1023200
1.24%
1090000
-0.91%
1060700
0.93%
 766800
-0.04%
899400
-0.33%
1865100
-1.43%
1138500
0.71%
3088300
1.61%
2421600
3.18%
1889600
1.77%
1678000
0.03%
1698200
-0.24%
1520000
-1.15%
1290800
-0.27%
1079300
0.81%
912000
0.83%
1506400
-0.40%
1343400
1.53%
2122500
0.01%
1413700
1.84%
1621000
-0.46%
1648500
0.15%
1238100
-1.04%
1311000
-0.19%
2157300
-2.65%
1563200
-0.56%
1293900
-1.29%
1072400
0.93%
1315100
0.13%
1217300
1.06%
679000
-2.18%
1066700
1.94%
996100
1.41%
909000
1.22%
798400
-0.10%
1120000
0.09%
1251900
2.56%
1221900
0.45%
1055700
-0.42%
1610400
1.26%
1393600
-0.24%
1276700
-0.75%
1247400
-0.17%
2619200
1.74%
3318200
3.53%
2127800
1.25%
2405600
0.37%
2130600
-2.35%
1849900
-1.51%
1644700
-0.20%
1567200
0.23%
1531300
0.50%
1089600
-0.20%
1081700
0.09%
1494000
1.42%
1370300
0.27%
848600
0.28%
1108700
-0.92%
997300
-0.21%
1348100
0.57%
1828800
-2.23%
1343200
-0.65%
1389600
-0.46%
870800
0.57%
1205600
-0.51%
887400
0.48%
992600
-0.16%
946600
1.27%
1156300
1.73%
1304000
-0.86%
1298900
1.47%
1331400
-0.81%
1816400
-1.69%
1831000
-1.74%
2061300
-0.88%
1888500
-1.27%
1401300
-0.56%
1115400
-0.02%
1209300
1.09%
1295500
-1.23%
1431200
1.08%
944000
-0.24%
1306500
-1.41%
1203600
0.45%
1191400
0.85%
1225400
1.35%
4405600
-1.75%
1271000
0.62%
977700
0.96%
1462300
-0.35%
1260800
1.20%
1380600
-0.10%
1357600
0.15%
1687900
0.40%
1256200
0.24%
2209500
-2.89%
1184300
-0.93%
1932400
-0.72%
1308700
-0.88%
2675700
-5.06%
2949000
-0.18%
2101300
2.85%
1372400
-1.61%
1928500
2.66%
1467200
-0.50%
2094500
-2.48%
1267600
0.78%
1514200
0.43%
1848700
0.23%
1982400
-4.80%
2545800
4.27%
4187600
-2.20%
3880700
-4.80%
3212700
1.58%
2529800
3.91%
1482000
-0.63%
1839000
-1.14%
2441400
-1.67%
1233300
1.51%
2058400
3.56%
1488200
-1.01%
1343200
-1.50%
1471800
-2.58%
1513700
-0.25%
1565900
0.73%
1836100
2.02%
1658100
-0.30%
1858600
-3.91%
2449100
0.56%
1534300
1.16%
691500
-1.32%
1942800
2.42%
1803200
-0.40%
2475400
4.00%
1468900
0.19%
2580200
0.56%
1991200
1.10%
2345200
-5.03%
2769200
1.70%
2101200
-3.01%
1807700
0.29%
1394700
1.17%
1523800
1.13%
1329800
-0.17%
1686600
-1.86%
2385400
-2.45%
2192500
1.20%
2479300
-0.55%
2673500
-1.33%
4596000
-2.96%
1590300
-0.34%
2373300
6.48%
2109800
0.43%
1414800
-0.65%
1493300
-0.14%
1532600
0.99%
1841100
-2.85%
2093900
5.38%
1981900
-0.22%
1764900
0.74%
1199300
-0.15%
1456400
-0.40%
1520800
-1.23%
1144300
-1.18%
1463600
3.11%
1331800
0.35%
1242700
0.83%
1955600
0.77%
1613500
-2.53%
967000
0.47%
1361300
-0.16%
1119100
1.59%
1284300
-1.92%
1021800
-0.88%
1279800
2.68%
1538300
2.51%
1462200
-0.50%
2576500
1.99%
3552200
1.16%
2105600
-2.68%
2044800
-1.48%
1075800
-0.33%
1065200
0.00%
1609100
2.41%
1049800
-0.11%
947600
0.13%
1449800
-0.72%
1046400
0.44%
1087800
-0.43%
1415100
-1.51%
1049500
1.22%
1413100
-0.09%
1471300
0.52%
968400
0.08%
1542500
0.35%
1450300
1.88%
1446000
0.60%
1443200
1.24%
1099300
-0.36%
1166600
-1.26%
1212400
-0.09%
1719200
2.93%
2013100
1.48%
1435900
0.01%
1172800
-0.65%
2461800
-0.09%
1292600
-0.02%
1520700
1.23%
2227400
2.10%
1204000
0.62%
1714200
-2.11%
1496800
-1.04%
1901200
-0.70%
1400200
-0.98%
1012400
-0.39%
1269900
0.41%
1252500
1.80%
827900
0.51%
1017800
0.45%
950000
0.75%
907200
-0.65%
860200
-0.27%
876400
-0.55%
724600
0.41%
710200
0.20%
933400
1.10%
1187400
0.27%
856300
0.49%
1221900
0.75%
1331800
0.00%
807300
1.01%
1319900
1.26%
1018800
-0.68%
1107300
0.59%
1241400
0.69%
2499400
1.21%
6207000
-7.70%
2639200
-1.72%
1944800
-0.47%
1980700
1.96%
1563900
0.34%
1551400
-1.29%
1309300
-0.67%
1185700
-0.33%
1314500
0.16%
1860600
-2.77%
1836600
-1.02%
2289300
3.91%
1531400
1.27%
1208600
-1.41%
1353300
-2.02%
1159800
0.95%
914500
0.16%
1198900
-0.92%
1112000
-0.64%
1365000
0.06%
1538200
-1.56%
951900
0.13%
1507800
-1.28%
5130600
-6.11%
2833500
1.62%
2168400
-1.03%
1703200
0.20%
1802400
2.08%
1464200
1.35%
1436700
-0.15%
1061000
-0.16%
1057700
1.09%
1111500
-0.31%
941600
0.66%
1386700
1.02%
1338800
-0.12%
1262000
0.82%
1947600
0.94%
1395600
-0.57%
1546900
-2.61%
1810900
-0.60%
1004300
-0.35%
1693200
0.46%
1436300
1.58%
991600
1.21%
767000
0.93%
1264300
0.89%
1236400
-1.35%
1330400
0.76%
1209500
1.39%
1195500
0.33%
864000
0.06%
903800
0.48%
1238800
0.28%
1170000
-0.63%
1291300
0.00%
1647200
-1.42%
1301500
0.71%
1093700
0.72%
1589800
-0.73%
2209800
-0.50%
4805800
10.45%
2223700
-0.88%
1453300
-1.15%
1725500
-0.69%
1698500
-0.63%
1645100
-1.24%
2597500
-3.49%
1709400
1.53%
1444300
0.35%
1468000
2.62%
1065700
-1.39%
1003000
-1.12%
1294400
1.92%
1578700
-2.75%
1218700
0.26%
1313300
0.89%
1231600
1.77%
915500
-1.32%
740700
0.72%
947500
-0.14%
1687000
-3.21%
1226100
1.53%
1077200
-0.09%
802000
0.27%
1088400
1.86%
1129800
-0.40%
1479900
-1.66%
1068900
1.11%
1408100
2.54%
1072100
-0.53%
1471900
-0.04%
1260100
0.13%
1307000
1.17%
1725900
1.15%
1301400
0.43%
1053300
-0.67%
955100
-0.17%
1135100
0.27%
996000
0.51%
2270000
-0.71%
1062400
0.33%
1583200
-1.24%
1453000
2.28%
1538000
-0.41%
1353900
-1.31%
1404100
-0.50%
1273500
-1.14%
1615100
-2.36%
1621200
0.95%
1162400
1.78%
842900
-0.11%
1039300
-1.54%
867700
1.11%
846600
0.53%
1272700
0.56%
867500
0.14%
1381700
2.13%
1094600
0.05%
952400
0.76%
1352800
-0.60%
1027200
0.05%
1023800
-0.27%
911500
1.31%
1028100
0.15%
1213100
0.33%
2613200
1.97%
1886400
-2.12%
1408900
-0.11%
1455700
-0.09%
1670100
1.08%
1501000
1.38%
1282700
0.05%
1152700
-0.02%
2030000
1.32%
1251400
0.19%
1011900
-0.93%
1085900
-0.03%
826700
-0.06%
1193500
1.04%
1782600
1.79%
1487400
-1.06%
1269200
-0.40%
1308600
-0.94%
995500
-0.13%
1385700
-0.46%
1036200
0.88%
1069700
0.52%
995600
-0.04%
587000
-0.61%
1510900
-1.15%
1143800
0.42%
1537500
1.95%
1212700
0.57%
1314800
0.94%
1354300
0.22%
1094100
0.08%
850400
0.03%
1281000
0.39%
1549600
-0.18%
1397300
0.99%
1854000
-0.44%
1522600
-0.18%
1469900
0.25%
3315000
-0.48%
883100
-0.06%
347500
-0.39%
667500
1.25%
1038400
-0.63%
1050900
-1.17%
Date Price Open High Low Vol.
Jan 02, 2014 1,831.98 1,845.86 1,845.86 1,827.74 -
Jan 03, 2014 1,831.37 1,833.21 1,838.24 1,829.13 -
Jan 06, 2014 1,826.77 1,832.31 1,837.16 1,823.73 -
Jan 07, 2014 1,837.88 1,828.71 1,840.10 1,828.71 -
Jan 08, 2014 1,837.49 1,837.90 1,840.02 1,831.40 -
Jan 09, 2014 1,838.13 1,839.00 1,843.23 1,830.38 -
Jan 10, 2014 1,842.37 1,840.06 1,843.15 1,832.43 -
Jan 13, 2014 1,819.20 1,841.26 1,843.45 1,815.52 -
Jan 14, 2014 1,838.88 1,821.36 1,839.26 1,821.36 -
Jan 15, 2014 1,848.38 1,840.52 1,850.84 1,840.52 -
Jan 16, 2014 1,845.89 1,847.99 1,847.99 1,840.30 -
Jan 17, 2014 1,838.70 1,844.23 1,846.04 1,835.23 -
Jan 21, 2014 1,843.80 1,841.05 1,849.31 1,832.38 -
Jan 22, 2014 1,844.86 1,844.71 1,846.87 1,840.88 -
Jan 23, 2014 1,828.46 1,842.29 1,842.29 1,820.06 -
Jan 24, 2014 1,790.29 1,826.96 1,826.96 1,790.29 -
Jan 27, 2014 1,781.56 1,791.03 1,795.98 1,772.88 -
Jan 28, 2014 1,792.50 1,783.00 1,793.87 1,779.49 -
Jan 29, 2014 1,774.20 1,790.15 1,790.15 1,770.45 -
Jan 30, 2014 1,794.19 1,777.17 1,798.77 1,777.17 -
Jan 31, 2014 1,782.59 1,790.88 1,793.88 1,772.26 -
Feb 03, 2014 1,741.89 1,782.68 1,784.83 1,739.66 -
Feb 04, 2014 1,755.20 1,743.82 1,758.73 1,743.82 -
Feb 05, 2014 1,751.64 1,753.38 1,755.79 1,737.92 -
Feb 06, 2014 1,773.43 1,752.99 1,774.06 1,752.99 -
Feb 07, 2014 1,797.02 1,776.01 1,798.03 1,776.01 -
Feb 10, 2014 1,799.84 1,796.20 1,799.94 1,791.83 -
Feb 11, 2014 1,819.75 1,800.45 1,823.54 1,800.41 -
Feb 12, 2014 1,819.26 1,820.12 1,826.55 1,815.97 -
Feb 13, 2014 1,829.83 1,814.82 1,830.25 1,809.22 -
Feb 14, 2014 1,838.63 1,828.46 1,841.65 1,825.59 -
Feb 18, 2014 1,840.76 1,839.03 1,842.87 1,835.01 -
Feb 19, 2014 1,828.75 1,838.90 1,847.50 1,826.99 -
Feb 20, 2014 1,839.78 1,829.24 1,842.79 1,824.58 -
Feb 21, 2014 1,836.25 1,841.07 1,846.13 1,835.60 -
Feb 24, 2014 1,847.61 1,836.78 1,858.71 1,836.78 -
Feb 25, 2014 1,845.12 1,847.66 1,852.91 1,840.19 -
Feb 26, 2014 1,845.16 1,845.79 1,852.65 1,840.66 -
Feb 27, 2014 1,854.29 1,844.90 1,854.53 1,841.13 -
Feb 28, 2014 1,859.45 1,855.12 1,867.92 1,847.67 -
Mar 03, 2014 1,845.73 1,857.68 1,857.68 1,834.44 -
Mar 04, 2014 1,873.91 1,849.23 1,876.23 1,849.23 -
Mar 05, 2014 1,873.81 1,874.05 1,876.53 1,871.11 -
Mar 06, 2014 1,877.03 1,874.18 1,881.94 1,874.18 -
Mar 07, 2014 1,878.04 1,878.52 1,883.57 1,870.56 -
Mar 10, 2014 1,877.17 1,877.86 1,877.87 1,867.04 -
Mar 11, 2014 1,867.63 1,878.26 1,882.35 1,863.88 -
Mar 12, 2014 1,868.20 1,866.15 1,868.38 1,854.38 -
Mar 13, 2014 1,846.34 1,869.06 1,874.40 1,841.86 -
Mar 14, 2014 1,841.13 1,845.07 1,852.44 1,839.57 -
Mar 17, 2014 1,858.83 1,842.81 1,862.30 1,842.81 -
Mar 18, 2014 1,872.25 1,858.92 1,873.76 1,858.92 -
Mar 19, 2014 1,860.77 1,872.25 1,874.14 1,850.35 -
Mar 20, 2014 1,872.01 1,860.09 1,873.49 1,854.63 -
Mar 21, 2014 1,866.52 1,874.53 1,883.97 1,863.46 -
Mar 24, 2014 1,857.44 1,867.67 1,873.34 1,849.69 -
Mar 25, 2014 1,865.62 1,859.48 1,871.87 1,855.96 -
Mar 26, 2014 1,852.56 1,867.09 1,875.92 1,852.56 -
Mar 27, 2014 1,849.04 1,852.11 1,855.55 1,842.11 -
Mar 28, 2014 1,857.62 1,850.07 1,866.63 1,850.07 -
Mar 31, 2014 1,872.34 1,859.16 1,875.18 1,859.16 -
Apr 01, 2014 1,885.52 1,873.96 1,885.84 1,873.96 -
Apr 02, 2014 1,890.90 1,886.61 1,893.17 1,883.79 -
Apr 03, 2014 1,888.77 1,891.43 1,893.80 1,882.65 -
Apr 04, 2014 1,865.09 1,890.25 1,897.28 1,863.26 -
Apr 07, 2014 1,845.04 1,863.92 1,864.04 1,841.48 -
Apr 08, 2014 1,851.96 1,845.48 1,854.95 1,837.49 -
Apr 09, 2014 1,872.18 1,852.64 1,872.43 1,852.38 -
Apr 10, 2014 1,833.08 1,872.28 1,872.53 1,830.87 -
Apr 11, 2014 1,815.69 1,830.65 1,835.07 1,814.36 -
Apr 14, 2014 1,830.61 1,818.18 1,834.19 1,815.80 -
Apr 15, 2014 1,842.98 1,831.45 1,844.02 1,816.29 -
Apr 16, 2014 1,862.31 1,846.01 1,862.31 1,846.01 -
Apr 17, 2014 1,864.85 1,861.73 1,869.63 1,856.72 -
Apr 21, 2014 1,871.89 1,865.79 1,871.89 1,863.18 -
Apr 22, 2014 1,879.55 1,872.57 1,884.89 1,872.57 -
Apr 23, 2014 1,875.39 1,879.32 1,879.75 1,873.91 -
Apr 24, 2014 1,878.61 1,881.97 1,884.06 1,870.24 -
Apr 25, 2014 1,863.40 1,877.72 1,877.72 1,859.70 -
Apr 28, 2014 1,869.43 1,865.00 1,877.01 1,850.61 -
Apr 29, 2014 1,878.33 1,870.78 1,880.60 1,870.78 -
Apr 30, 2014 1,883.95 1,877.10 1,885.20 1,872.69 -
May 01, 2014 1,883.68 1,884.39 1,888.59 1,878.04 -
May 02, 2014 1,881.14 1,885.30 1,891.33 1,878.50 -
May 05, 2014 1,884.66 1,879.45 1,885.51 1,866.77 -
May 06, 2014 1,867.72 1,883.69 1,883.69 1,867.72 -
May 07, 2014 1,878.21 1,868.53 1,878.83 1,859.79 -
May 08, 2014 1,875.63 1,877.39 1,889.07 1,870.05 -
May 09, 2014 1,878.48 1,875.27 1,878.57 1,867.02 -
May 12, 2014 1,896.65 1,880.03 1,897.13 1,880.03 -
May 13, 2014 1,897.45 1,896.75 1,902.17 1,896.06 -
May 14, 2014 1,888.53 1,897.13 1,897.13 1,885.77 -
May 15, 2014 1,870.85 1,888.16 1,888.16 1,862.36 -
May 16, 2014 1,877.86 1,871.19 1,878.28 1,864.82 -
May 19, 2014 1,885.08 1,876.66 1,886.00 1,872.42 -
May 20, 2014 1,872.83 1,884.88 1,884.88 1,868.14 -
May 21, 2014 1,888.03 1,873.34 1,888.80 1,873.34 -
May 22, 2014 1,892.49 1,888.19 1,896.33 1,885.39 -
May 23, 2014 1,900.53 1,893.32 1,901.26 1,893.32 -
May 27, 2014 1,911.91 1,902.01 1,912.28 1,902.01 -
May 28, 2014 1,909.78 1,911.77 1,914.46 1,907.30 -
May 29, 2014 1,920.03 1,910.60 1,920.03 1,909.82 -
May 30, 2014 1,923.57 1,920.33 1,924.03 1,916.64 -
Jun 02, 2014 1,924.97 1,923.87 1,925.88 1,915.98 -
Jun 03, 2014 1,924.24 1,923.07 1,925.07 1,918.79 -
Jun 04, 2014 1,927.88 1,923.06 1,928.63 1,918.60 -
Jun 05, 2014 1,940.46 1,928.52 1,941.74 1,922.93 -
Jun 06, 2014 1,949.44 1,942.41 1,949.44 1,942.41 -
Jun 09, 2014 1,951.27 1,948.97 1,955.55 1,947.16 -
Jun 10, 2014 1,950.79 1,950.34 1,950.86 1,944.64 -
Jun 11, 2014 1,943.89 1,949.37 1,949.37 1,940.08 -
Jun 12, 2014 1,930.11 1,943.35 1,943.35 1,925.78 -
Jun 13, 2014 1,936.16 1,930.80 1,937.30 1,927.69 -
Jun 16, 2014 1,937.78 1,934.84 1,941.15 1,930.91 -
Jun 17, 2014 1,941.99 1,937.15 1,943.69 1,933.55 -
Jun 18, 2014 1,956.98 1,942.73 1,957.74 1,939.29 -
Jun 19, 2014 1,959.48 1,957.50 1,959.87 1,952.26 -
Jun 20, 2014 1,962.87 1,960.45 1,963.91 1,959.17 -
Jun 23, 2014 1,962.61 1,962.92 1,963.74 1,958.89 -
Jun 24, 2014 1,949.98 1,961.97 1,968.17 1,948.34 -
Jun 25, 2014 1,959.53 1,949.27 1,960.83 1,947.49 -
Jun 26, 2014 1,957.22 1,959.89 1,959.89 1,944.69 -
Jun 27, 2014 1,960.96 1,956.56 1,961.47 1,952.18 -
Jun 30, 2014 1,960.23 1,960.79 1,964.24 1,958.22 -
Jul 01, 2014 1,973.32 1,962.29 1,978.58 1,962.29 -
Jul 02, 2014 1,974.62 1,973.06 1,976.67 1,972.58 -
Jul 03, 2014 1,985.44 1,975.88 1,985.59 1,975.88 -
Jul 07, 2014 1,977.65 1,984.22 1,984.22 1,974.88 -
Jul 08, 2014 1,963.71 1,976.39 1,976.39 1,959.46 -
Jul 09, 2014 1,972.83 1,965.10 1,974.15 1,965.10 -
Jul 10, 2014 1,964.68 1,966.67 1,969.84 1,952.86 -
Jul 11, 2014 1,967.57 1,965.76 1,968.67 1,959.63 -
Jul 14, 2014 1,977.10 1,969.86 1,979.85 1,969.86 -
Jul 15, 2014 1,973.28 1,977.36 1,982.52 1,965.34 -
Jul 16, 2014 1,981.57 1,976.35 1,983.94 1,975.67 -
Jul 17, 2014 1,958.12 1,979.75 1,981.80 1,955.59 -
Jul 18, 2014 1,978.22 1,961.54 1,979.91 1,960.82 -
Jul 21, 2014 1,973.63 1,976.93 1,976.93 1,965.77 -
Jul 22, 2014 1,983.53 1,975.65 1,986.24 1,975.65 -
Jul 23, 2014 1,987.01 1,985.32 1,989.23 1,982.44 -
Jul 24, 2014 1,987.98 1,988.07 1,991.39 1,985.79 -
Jul 25, 2014 1,978.34 1,984.60 1,984.60 1,974.37 -
Jul 28, 2014 1,978.91 1,978.25 1,981.52 1,967.31 -
Jul 29, 2014 1,969.95 1,980.03 1,984.85 1,969.95 -
Jul 30, 2014 1,970.07 1,973.21 1,978.90 1,962.42 -
Jul 31, 2014 1,930.67 1,965.14 1,965.14 1,930.67 -
Aug 01, 2014 1,925.15 1,929.80 1,937.35 1,916.37 -
Aug 04, 2014 1,938.99 1,926.62 1,942.92 1,921.20 -
Aug 05, 2014 1,920.21 1,936.34 1,936.34 1,913.77 -
Aug 06, 2014 1,920.24 1,917.29 1,927.91 1,911.45 -
Aug 07, 2014 1,909.57 1,923.03 1,928.89 1,904.78 -
Aug 08, 2014 1,931.59 1,910.35 1,932.38 1,909.01 -
Aug 11, 2014 1,936.92 1,933.43 1,944.90 1,933.43 -
Aug 12, 2014 1,933.75 1,935.73 1,939.65 1,928.29 -
Aug 13, 2014 1,946.72 1,935.60 1,948.41 1,935.60 -
Aug 14, 2014 1,955.18 1,947.41 1,955.23 1,947.41 -
Aug 15, 2014 1,955.06 1,958.87 1,964.04 1,941.50 -
Aug 18, 2014 1,971.74 1,958.36 1,971.99 1,958.36 -
Aug 19, 2014 1,981.60 1,972.73 1,982.57 1,972.73 -
Aug 20, 2014 1,986.51 1,980.46 1,988.57 1,977.68 -
Aug 21, 2014 1,992.37 1,986.82 1,994.76 1,986.82 -
Aug 22, 2014 1,988.40 1,992.60 1,993.54 1,984.76 -
Aug 25, 2014 1,997.92 1,991.74 2,001.95 1,991.74 -
Aug 26, 2014 2,000.02 1,998.59 2,005.04 1,998.59 -
Aug 27, 2014 2,000.12 2,000.54 2,002.14 1,996.20 -
Aug 28, 2014 1,996.74 1,997.42 1,998.55 1,990.52 -
Aug 29, 2014 2,003.37 1,998.45 2,003.38 1,994.65 -
Sep 02, 2014 2,002.28 2,004.07 2,006.12 1,994.85 -
Sep 03, 2014 2,000.72 2,003.57 2,009.28 1,998.14 -
Sep 04, 2014 1,997.65 2,001.67 2,011.17 1,992.54 -
Sep 05, 2014 2,007.71 1,998.00 2,007.71 1,990.10 -
Sep 08, 2014 2,001.54 2,007.17 2,007.17 1,995.60 -
Sep 09, 2014 1,988.44 2,000.73 2,001.01 1,984.61 -
Sep 10, 2014 1,995.69 1,988.41 1,996.66 1,982.99 -
Sep 11, 2014 1,997.45 1,992.85 1,997.65 1,985.93 -
Sep 12, 2014 1,985.54 1,996.74 1,996.74 1,980.26 -
Sep 15, 2014 1,984.13 1,986.04 1,987.18 1,978.48 -
Sep 16, 2014 1,998.98 1,981.93 2,002.28 1,979.06 -
Sep 17, 2014 2,001.57 1,999.30 2,010.74 1,993.29 -
Sep 18, 2014 2,011.36 2,003.07 2,012.34 2,003.07 -
Sep 19, 2014 2,010.40 2,012.74 2,019.26 2,006.59 -
Sep 22, 2014 1,994.29 2,009.08 2,009.08 1,991.01 -
Sep 23, 2014 1,982.77 1,992.78 1,995.41 1,982.77 -
Sep 24, 2014 1,998.30 1,983.34 1,999.79 1,978.63 -
Sep 25, 2014 1,965.99 1,997.32 1,997.32 1,965.99 -
Sep 26, 2014 1,982.85 1,966.22 1,986.37 1,966.22 -
Sep 29, 2014 1,977.80 1,978.96 1,981.28 1,964.04 -
Sep 30, 2014 1,972.29 1,978.21 1,985.17 1,968.96 -
Oct 01, 2014 1,946.16 1,971.44 1,971.44 1,941.72 -
Oct 02, 2014 1,946.17 1,945.83 1,952.32 1,926.03 -
Oct 03, 2014 1,967.90 1,948.12 1,971.19 1,948.12 -
Oct 06, 2014 1,964.82 1,970.01 1,977.84 1,958.43 -
Oct 07, 2014 1,935.10 1,962.36 1,962.36 1,934.87 -
Oct 08, 2014 1,968.89 1,935.55 1,970.36 1,925.25 -
Oct 09, 2014 1,928.21 1,967.68 1,967.68 1,927.56 -
Oct 10, 2014 1,906.13 1,925.63 1,936.98 1,906.05 -
Oct 13, 2014 1,874.74 1,905.65 1,912.09 1,874.14 -
Oct 14, 2014 1,877.70 1,877.11 1,898.71 1,871.79 -
Oct 15, 2014 1,862.49 1,874.18 1,874.18 1,820.66 -
Oct 16, 2014 1,862.76 1,855.95 1,876.01 1,835.02 -
Oct 17, 2014 1,886.76 1,864.91 1,898.16 1,864.91 -
Oct 20, 2014 1,904.01 1,885.62 1,905.03 1,882.30 -
Oct 21, 2014 1,941.28 1,909.38 1,942.45 1,909.38 -
Oct 22, 2014 1,927.11 1,941.29 1,949.31 1,926.83 -
Oct 23, 2014 1,950.82 1,931.02 1,961.95 1,931.02 -
Oct 24, 2014 1,964.58 1,951.59 1,965.27 1,946.27 -
Oct 27, 2014 1,961.63 1,962.97 1,964.64 1,951.37 -
Oct 28, 2014 1,985.05 1,964.14 1,985.05 1,964.14 -
Oct 29, 2014 1,982.30 1,983.29 1,991.40 1,969.04 -
Oct 30, 2014 1,994.65 1,979.49 1,999.40 1,974.75 -
Oct 31, 2014 2,018.05 2,001.20 2,018.19 2,001.20 -
Nov 03, 2014 2,017.81 2,018.21 2,024.46 2,013.68 -
Nov 04, 2014 2,012.10 2,015.81 2,015.98 2,001.01 -
Nov 05, 2014 2,023.57 2,015.29 2,023.77 2,014.42 -
Nov 06, 2014 2,031.21 2,023.33 2,031.61 2,015.86 -
Nov 07, 2014 2,031.92 2,032.36 2,034.26 2,025.07 -
Nov 10, 2014 2,038.26 2,032.01 2,038.70 2,030.17 -
Nov 11, 2014 2,039.68 2,038.20 2,041.28 2,035.28 -
Nov 12, 2014 2,038.25 2,037.75 2,040.33 2,031.95 -
Nov 13, 2014 2,039.33 2,039.21 2,046.18 2,030.44 -
Nov 14, 2014 2,039.82 2,039.74 2,042.22 2,035.20 -
Nov 17, 2014 2,041.32 2,038.29 2,043.07 2,034.46 -
Nov 18, 2014 2,051.80 2,041.48 2,056.08 2,041.48 -
Nov 19, 2014 2,048.72 2,051.16 2,052.14 2,040.37 -
Nov 20, 2014 2,052.75 2,045.87 2,053.84 2,040.49 -
Nov 21, 2014 2,063.50 2,057.46 2,071.46 2,056.75 -
Nov 24, 2014 2,069.41 2,065.07 2,070.17 2,065.07 -
Nov 25, 2014 2,067.03 2,070.15 2,074.21 2,064.75 -
Nov 26, 2014 2,072.83 2,067.36 2,073.29 2,066.62 -
Nov 28, 2014 2,067.56 2,074.78 2,075.76 2,065.06 -
Dec 01, 2014 2,053.44 2,065.78 2,065.78 2,049.57 -
Dec 02, 2014 2,066.55 2,053.77 2,068.77 2,053.77 -
Dec 03, 2014 2,074.33 2,067.45 2,076.28 2,066.65 -
Dec 04, 2014 2,071.92 2,073.64 2,077.34 2,062.34 -
Dec 05, 2014 2,075.37 2,072.78 2,079.47 2,070.81 -
Dec 08, 2014 2,060.31 2,074.84 2,075.78 2,054.27 -
Dec 09, 2014 2,059.82 2,056.55 2,060.60 2,034.17 -
Dec 10, 2014 2,026.14 2,058.86 2,058.86 2,024.26 -
Dec 11, 2014 2,035.33 2,027.92 2,055.53 2,027.92 -
Dec 12, 2014 2,002.33 2,030.36 2,032.25 2,002.33 -
Dec 15, 2014 1,989.63 2,005.03 2,018.69 1,982.26 -
Dec 16, 2014 1,972.74 1,986.71 2,016.89 1,972.56 -
Dec 17, 2014 2,012.89 1,973.77 2,016.75 1,973.77 -
Dec 18, 2014 2,061.23 2,018.98 2,061.23 2,018.98 -
Dec 19, 2014 2,070.65 2,061.04 2,077.85 2,061.03 -
Dec 22, 2014 2,078.54 2,069.28 2,078.76 2,069.28 -
Dec 23, 2014 2,082.17 2,081.48 2,086.73 2,079.77 -
Dec 24, 2014 2,081.88 2,083.25 2,087.56 2,081.86 -
Dec 26, 2014 2,088.77 2,084.30 2,092.70 2,084.30 -
Dec 29, 2014 2,090.57 2,087.63 2,093.55 2,085.75 -
Dec 30, 2014 2,080.35 2,088.49 2,088.49 2,079.53 -
Dec 31, 2014 2,058.90 2,082.11 2,085.58 2,057.94 -
Jan 02, 2015 2,058.20 2,058.90 2,072.36 2,046.04 -
Jan 05, 2015 2,020.58 2,054.44 2,054.44 2,017.34 -
Jan 06, 2015 2,002.61 2,022.15 2,030.25 1,992.44 -
Jan 07, 2015 2,025.90 2,005.55 2,029.61 2,005.55 -
Jan 08, 2015 2,062.14 2,030.61 2,064.08 2,030.61 -
Jan 09, 2015 2,044.81 2,063.45 2,064.43 2,038.33 -
Jan 12, 2015 2,028.26 2,046.13 2,049.30 2,022.58 -
Jan 13, 2015 2,023.03 2,031.58 2,056.93 2,008.25 -
Jan 14, 2015 2,011.27 2,018.40 2,018.40 1,988.44 -
Jan 15, 2015 1,992.67 2,013.75 2,021.35 1,991.47 -
Jan 16, 2015 2,019.42 1,992.25 2,020.46 1,988.12 -
Jan 20, 2015 2,022.55 2,020.76 2,028.94 2,004.49 -
Jan 21, 2015 2,032.12 2,020.19 2,038.29 2,012.04 -
Jan 22, 2015 2,063.15 2,034.30 2,064.62 2,026.38 -
Jan 23, 2015 2,051.82 2,062.98 2,062.98 2,050.54 -
Jan 26, 2015 2,057.09 2,050.42 2,057.62 2,040.97 -
Jan 27, 2015 2,029.55 2,047.86 2,047.86 2,019.91 -
Jan 28, 2015 2,002.16 2,032.34 2,042.49 2,001.49 -
Jan 29, 2015 2,021.25 2,002.45 2,024.64 1,989.18 -
Jan 30, 2015 1,994.99 2,019.35 2,023.32 1,993.38 -
Feb 02, 2015 2,020.85 1,996.67 2,021.66 1,980.90 -
Feb 03, 2015 2,050.03 2,022.71 2,050.30 2,022.71 -
Feb 04, 2015 2,041.51 2,048.86 2,054.74 2,036.72 -
Feb 05, 2015 2,062.52 2,043.45 2,063.55 2,043.45 -
Feb 06, 2015 2,055.47 2,062.28 2,072.40 2,049.97 -
Feb 09, 2015 2,046.74 2,053.47 2,056.16 2,041.88 -
Feb 10, 2015 2,068.59 2,049.38 2,070.86 2,048.62 -
Feb 11, 2015 2,068.53 2,068.55 2,073.48 2,057.99 -
Feb 12, 2015 2,088.48 2,069.98 2,088.53 2,069.98 -
Feb 13, 2015 2,096.99 2,088.78 2,097.03 2,086.70 -
Feb 17, 2015 2,100.34 2,096.47 2,101.30 2,089.80 -
Feb 18, 2015 2,099.68 2,099.16 2,100.23 2,092.15 -
Feb 19, 2015 2,097.45 2,099.25 2,102.13 2,090.79 -
Feb 20, 2015 2,110.30 2,097.65 2,110.61 2,085.44 -
Feb 23, 2015 2,109.66 2,109.83 2,110.05 2,103.00 -
Feb 24, 2015 2,115.48 2,109.10 2,117.94 2,105.87 -
Feb 25, 2015 2,113.86 2,115.30 2,119.59 2,109.89 -
Feb 26, 2015 2,110.74 2,113.91 2,113.91 2,103.76 -
Feb 27, 2015 2,104.50 2,110.88 2,112.74 2,103.75 -
Mar 02, 2015 2,117.39 2,105.23 2,117.52 2,104.50 -
Mar 03, 2015 2,107.78 2,115.76 2,115.76 2,098.26 -
Mar 04, 2015 2,098.53 2,107.72 2,107.72 2,087.62 -
Mar 05, 2015 2,101.04 2,098.54 2,104.25 2,095.22 -
Mar 06, 2015 2,071.26 2,100.91 2,100.91 2,067.27 -
Mar 09, 2015 2,079.43 2,072.25 2,083.49 2,072.21 -
Mar 10, 2015 2,044.16 2,076.14 2,076.14 2,044.16 -
Mar 11, 2015 2,040.24 2,044.69 2,050.08 2,039.69 -
Mar 12, 2015 2,065.95 2,041.10 2,066.41 2,041.10 -
Mar 13, 2015 2,053.40 2,064.56 2,064.56 2,041.17 -
Mar 16, 2015 2,081.19 2,055.35 2,081.41 2,055.35 -
Mar 17, 2015 2,074.28 2,080.59 2,080.59 2,065.08 -
Mar 18, 2015 2,099.50 2,072.84 2,106.85 2,061.23 -
Mar 19, 2015 2,089.27 2,098.69 2,098.69 2,085.56 -
Mar 20, 2015 2,108.10 2,090.32 2,113.92 2,090.32 -
Mar 23, 2015 2,104.42 2,107.99 2,114.86 2,104.42 -
Mar 24, 2015 2,091.50 2,103.94 2,107.63 2,091.50 -
Mar 25, 2015 2,061.05 2,093.10 2,097.43 2,061.05 -
Mar 26, 2015 2,056.15 2,059.94 2,067.15 2,045.50 -
Mar 27, 2015 2,061.02 2,055.78 2,062.83 2,052.96 -
Mar 30, 2015 2,086.24 2,064.11 2,088.97 2,064.11 -
Mar 31, 2015 2,067.89 2,084.05 2,084.05 2,067.04 -
Apr 01, 2015 2,059.69 2,067.63 2,067.63 2,048.38 -
Apr 02, 2015 2,066.96 2,060.03 2,072.17 2,057.32 -
Apr 06, 2015 2,080.62 2,064.87 2,086.99 2,056.52 -
Apr 07, 2015 2,076.33 2,080.79 2,089.81 2,076.10 -
Apr 08, 2015 2,081.90 2,076.94 2,086.69 2,073.30 -
Apr 09, 2015 2,091.18 2,081.29 2,093.31 2,074.29 -
Apr 10, 2015 2,102.06 2,091.51 2,102.61 2,091.51 -
Apr 13, 2015 2,092.43 2,102.03 2,107.65 2,092.33 -
Apr 14, 2015 2,095.84 2,092.28 2,098.62 2,083.24 -
Apr 15, 2015 2,106.63 2,097.82 2,111.91 2,097.82 -
Apr 16, 2015 2,104.99 2,105.96 2,111.30 2,100.02 -
Apr 17, 2015 2,081.18 2,102.58 2,102.58 2,072.37 -
Apr 20, 2015 2,100.40 2,084.11 2,103.94 2,084.11 -
Apr 21, 2015 2,097.29 2,102.82 2,109.64 2,094.38 -
Apr 22, 2015 2,107.96 2,098.27 2,109.98 2,091.05 -
Apr 23, 2015 2,112.93 2,107.21 2,120.49 2,103.19 -
Apr 24, 2015 2,117.69 2,112.80 2,120.92 2,112.80 -
Apr 27, 2015 2,108.92 2,119.29 2,125.92 2,107.04 -
Apr 28, 2015 2,114.76 2,108.35 2,116.09 2,094.89 -
Apr 29, 2015 2,106.85 2,112.49 2,113.65 2,097.41 -
Apr 30, 2015 2,085.51 2,105.52 2,105.52 2,077.59 -
May 01, 2015 2,108.29 2,087.38 2,108.41 2,087.38 -
May 04, 2015 2,114.49 2,110.23 2,120.95 2,110.23 -
May 05, 2015 2,089.46 2,112.63 2,115.24 2,088.46 -
May 06, 2015 2,080.15 2,091.26 2,098.42 2,067.93 -
May 07, 2015 2,088.00 2,079.96 2,092.90 2,074.99 -
May 08, 2015 2,116.10 2,092.13 2,117.66 2,092.13 -
May 11, 2015 2,105.33 2,115.56 2,117.69 2,104.58 -
May 12, 2015 2,099.12 2,102.87 2,105.06 2,085.57 -
May 13, 2015 2,098.48 2,099.62 2,110.19 2,096.04 -
May 14, 2015 2,121.10 2,100.43 2,121.45 2,100.43 -
May 15, 2015 2,122.73 2,122.07 2,123.89 2,116.79 -
May 18, 2015 2,129.20 2,121.30 2,131.78 2,120.01 -
May 19, 2015 2,127.83 2,129.45 2,133.02 2,124.50 -
May 20, 2015 2,125.85 2,127.79 2,134.72 2,122.59 -
May 21, 2015 2,130.82 2,125.55 2,134.28 2,122.95 -
May 22, 2015 2,126.06 2,130.36 2,132.15 2,126.06 -
May 26, 2015 2,104.20 2,125.34 2,125.34 2,099.18 -
May 27, 2015 2,123.48 2,105.13 2,126.22 2,105.13 -
May 28, 2015 2,120.79 2,122.27 2,122.27 2,112.86 -
May 29, 2015 2,107.39 2,120.66 2,120.66 2,104.89 -
Jun 01, 2015 2,111.73 2,108.64 2,119.15 2,102.54 -
Jun 02, 2015 2,109.60 2,110.41 2,117.59 2,099.14 -
Jun 03, 2015 2,114.07 2,110.64 2,121.92 2,109.61 -
Jun 04, 2015 2,095.84 2,112.35 2,112.89 2,093.23 -
Jun 05, 2015 2,092.83 2,095.09 2,100.99 2,085.67 -
Jun 08, 2015 2,079.28 2,092.34 2,093.01 2,079.11 -
Jun 09, 2015 2,080.15 2,079.07 2,085.62 2,072.14 -
Jun 10, 2015 2,105.20 2,081.12 2,108.50 2,081.12 -
Jun 11, 2015 2,108.86 2,106.24 2,115.02 2,106.24 -
Jun 12, 2015 2,094.11 2,107.43 2,107.43 2,091.33 -
Jun 15, 2015 2,084.43 2,091.34 2,091.34 2,072.49 -
Jun 16, 2015 2,096.29 2,084.26 2,097.40 2,082.10 -
Jun 17, 2015 2,100.44 2,097.40 2,106.79 2,088.86 -
Jun 18, 2015 2,121.24 2,101.58 2,126.65 2,101.58 -
Jun 19, 2015 2,109.99 2,121.06 2,121.64 2,109.45 -
Jun 22, 2015 2,122.85 2,112.50 2,129.87 2,112.50 -
Jun 23, 2015 2,124.20 2,123.16 2,128.03 2,119.89 -
Jun 24, 2015 2,108.58 2,123.65 2,125.10 2,108.58 -
Jun 25, 2015 2,102.31 2,109.96 2,116.04 2,101.78 -
Jun 26, 2015 2,101.49 2,102.62 2,108.92 2,095.38 -
Jun 29, 2015 2,057.64 2,098.63 2,098.63 2,056.64 -
Jun 30, 2015 2,063.11 2,061.19 2,074.28 2,056.32 -
Jul 01, 2015 2,077.42 2,067.00 2,082.78 2,067.00 -
Jul 02, 2015 2,076.78 2,078.03 2,085.06 2,071.02 -
Jul 06, 2015 2,068.76 2,073.95 2,078.61 2,058.40 -
Jul 07, 2015 2,081.34 2,069.52 2,083.74 2,044.02 -
Jul 08, 2015 2,046.68 2,077.66 2,077.66 2,044.66 -
Jul 09, 2015 2,051.31 2,049.73 2,074.28 2,049.73 -
Jul 10, 2015 2,076.62 2,052.74 2,081.31 2,052.74 -
Jul 13, 2015 2,099.60 2,080.03 2,100.67 2,080.03 -
Jul 14, 2015 2,108.95 2,099.72 2,111.98 2,098.18 -
Jul 15, 2015 2,107.40 2,109.01 2,114.14 2,102.49 -
Jul 16, 2015 2,124.29 2,110.55 2,124.42 2,110.55 -
Jul 17, 2015 2,126.64 2,126.80 2,128.91 2,119.88 -
Jul 20, 2015 2,128.28 2,126.85 2,132.82 2,123.65 -
Jul 21, 2015 2,119.21 2,127.55 2,128.49 2,115.40 -
Jul 22, 2015 2,114.15 2,118.21 2,118.51 2,110.00 -
Jul 23, 2015 2,102.15 2,114.16 2,116.87 2,098.63 -
Jul 24, 2015 2,079.65 2,102.24 2,106.01 2,077.09 -
Jul 27, 2015 2,067.64 2,078.19 2,078.19 2,063.52 -
Jul 28, 2015 2,093.25 2,070.75 2,095.60 2,069.09 -
Jul 29, 2015 2,108.57 2,094.70 2,110.60 2,094.08 -
Jul 30, 2015 2,108.63 2,106.78 2,110.48 2,094.97 -
Jul 31, 2015 2,103.84 2,111.60 2,114.24 2,102.07 -
Aug 03, 2015 2,098.04 2,104.49 2,105.70 2,087.31 -
Aug 04, 2015 2,093.32 2,097.68 2,102.51 2,088.60 -
Aug 05, 2015 2,099.84 2,095.27 2,112.66 2,095.27 -
Aug 06, 2015 2,083.56 2,100.75 2,103.32 2,075.53 -
Aug 07, 2015 2,077.57 2,082.61 2,082.61 2,067.91 -
Aug 10, 2015 2,104.18 2,080.98 2,105.35 2,080.98 -
Aug 11, 2015 2,084.07 2,102.66 2,102.66 2,076.49 -
Aug 12, 2015 2,086.05 2,081.10 2,089.06 2,052.09 -
Aug 13, 2015 2,083.39 2,086.19 2,092.93 2,078.26 -
Aug 14, 2015 2,091.54 2,083.15 2,092.45 2,080.61 -
Aug 17, 2015 2,102.44 2,089.70 2,102.87 2,079.30 -
Aug 18, 2015 2,096.92 2,101.99 2,103.47 2,094.14 -
Aug 19, 2015 2,079.61 2,095.69 2,096.17 2,070.53 -
Aug 20, 2015 2,035.73 2,076.61 2,076.61 2,035.73 -
Aug 21, 2015 1,970.89 2,034.08 2,034.08 1,970.89 -
Aug 24, 2015 1,893.21 1,965.15 1,965.15 1,867.01 -
Aug 25, 2015 1,867.61 1,898.08 1,948.04 1,867.08 -
Aug 26, 2015 1,940.51 1,872.75 1,943.09 1,872.75 -
Aug 27, 2015 1,987.66 1,942.77 1,989.60 1,942.77 -
Aug 28, 2015 1,988.87 1,986.06 1,993.48 1,975.19 -
Aug 31, 2015 1,972.18 1,986.73 1,986.73 1,965.98 -
Sep 01, 2015 1,913.85 1,970.09 1,970.09 1,903.07 -
Sep 02, 2015 1,948.86 1,916.52 1,948.91 1,916.52 -
Sep 03, 2015 1,951.13 1,950.79 1,975.01 1,944.72 -
Sep 04, 2015 1,921.22 1,947.76 1,947.76 1,911.21 -
Sep 08, 2015 1,969.41 1,927.30 1,970.42 1,927.30 -
Sep 09, 2015 1,942.04 1,971.45 1,988.63 1,937.88 -
Sep 10, 2015 1,952.29 1,941.59 1,965.29 1,937.19 -
Sep 11, 2015 1,961.05 1,951.45 1,961.05 1,939.19 -
Sep 14, 2015 1,953.03 1,963.06 1,963.06 1,948.27 -
Sep 15, 2015 1,978.09 1,955.10 1,983.19 1,954.30 -
Sep 16, 2015 1,995.31 1,978.02 1,997.26 1,977.93 -
Sep 17, 2015 1,990.20 1,995.33 2,020.86 1,986.73 -
Sep 18, 2015 1,958.03 1,989.66 1,989.66 1,953.45 -
Sep 21, 2015 1,966.97 1,960.84 1,979.64 1,955.80 -
Sep 22, 2015 1,942.74 1,961.39 1,961.39 1,929.22 -
Sep 23, 2015 1,938.76 1,943.24 1,949.52 1,932.57 -
Sep 24, 2015 1,932.24 1,934.81 1,937.17 1,908.92 -
Sep 25, 2015 1,931.34 1,935.93 1,952.89 1,921.50 -
Sep 28, 2015 1,881.77 1,929.18 1,929.18 1,879.21 -
Sep 29, 2015 1,884.09 1,881.90 1,899.48 1,871.91 -
Sep 30, 2015 1,920.03 1,887.14 1,920.53 1,887.14 -
Oct 01, 2015 1,923.82 1,919.65 1,927.21 1,900.70 -
Oct 02, 2015 1,951.36 1,921.77 1,951.36 1,893.70 -
Oct 05, 2015 1,987.05 1,954.33 1,989.17 1,954.33 -
Oct 06, 2015 1,979.92 1,986.63 1,991.62 1,971.99 -
Oct 07, 2015 1,995.83 1,982.34 1,999.31 1,976.44 -
Oct 08, 2015 2,013.43 1,994.01 2,016.50 1,987.53 -
Oct 09, 2015 2,014.89 2,013.73 2,020.13 2,007.61 -
Oct 12, 2015 2,017.46 2,015.65 2,018.66 2,010.55 -
Oct 13, 2015 2,003.69 2,015.00 2,022.34 2,001.78 -
Oct 14, 2015 1,994.24 2,003.66 2,009.56 1,990.73 -
Oct 15, 2015 2,023.86 1,996.47 2,024.15 1,996.47 -
Oct 16, 2015 2,033.11 2,024.37 2,033.54 2,020.46 -
Oct 19, 2015 2,033.66 2,031.73 2,034.45 2,022.31 -
Oct 20, 2015 2,030.77 2,033.13 2,039.12 2,026.61 -
Oct 21, 2015 2,018.94 2,033.47 2,037.97 2,017.22 -
Oct 22, 2015 2,052.51 2,021.88 2,055.20 2,021.88 -
Oct 23, 2015 2,075.15 2,058.19 2,079.74 2,058.19 -
Oct 26, 2015 2,071.18 2,075.08 2,075.14 2,066.53 -
Oct 27, 2015 2,065.89 2,068.75 2,070.37 2,058.84 -
Oct 28, 2015 2,090.35 2,066.48 2,090.35 2,063.11 -
Oct 29, 2015 2,089.41 2,088.35 2,092.52 2,082.63 -
Oct 30, 2015 2,079.36 2,090.00 2,094.32 2,079.34 -
Nov 02, 2015 2,104.05 2,080.76 2,106.20 2,080.76 -
Nov 03, 2015 2,109.79 2,102.63 2,116.48 2,097.51 -
Nov 04, 2015 2,102.31 2,110.60 2,114.59 2,096.98 -
Nov 05, 2015 2,099.93 2,101.68 2,108.78 2,090.41 -
Nov 06, 2015 2,099.20 2,098.60 2,101.91 2,083.74 -
Nov 09, 2015 2,078.58 2,096.56 2,096.56 2,068.24 -
Nov 10, 2015 2,081.72 2,077.19 2,083.67 2,069.91 -
Nov 11, 2015 2,075.00 2,083.41 2,086.94 2,074.85 -
Nov 12, 2015 2,045.97 2,072.29 2,072.29 2,045.66 -
Nov 13, 2015 2,023.04 2,044.64 2,044.64 2,022.02 -
Nov 16, 2015 2,053.19 2,022.08 2,053.22 2,019.39 -
Nov 17, 2015 2,050.44 2,053.67 2,066.69 2,045.90 -
Nov 18, 2015 2,083.58 2,051.99 2,085.31 2,051.99 -
Nov 19, 2015 2,081.24 2,083.70 2,086.74 2,078.76 -
Nov 20, 2015 2,089.17 2,082.82 2,097.06 2,082.82 -
Nov 23, 2015 2,086.59 2,089.41 2,095.61 2,081.39 -
Nov 24, 2015 2,089.14 2,084.42 2,094.12 2,070.29 -
Nov 25, 2015 2,088.87 2,089.30 2,093.00 2,086.30 -
Nov 27, 2015 2,090.11 2,088.82 2,093.29 2,084.13 -
Nov 30, 2015 2,080.41 2,090.95 2,093.81 2,080.41 -
Dec 01, 2015 2,102.63 2,082.93 2,103.37 2,082.93 -
Dec 02, 2015 2,079.51 2,101.71 2,104.27 2,077.11 -
Dec 03, 2015 2,049.62 2,080.71 2,085.00 2,042.35 -
Dec 04, 2015 2,091.69 2,051.24 2,093.84 2,051.24 -
Dec 07, 2015 2,077.07 2,090.42 2,090.42 2,066.78 -
Dec 08, 2015 2,063.59 2,073.39 2,073.85 2,052.32 -
Dec 09, 2015 2,047.62 2,061.17 2,080.33 2,036.53 -
Dec 10, 2015 2,052.23 2,047.93 2,067.65 2,045.67 -
Dec 11, 2015 2,012.37 2,047.27 2,047.27 2,008.80 -
Dec 14, 2015 2,021.94 2,013.37 2,022.92 1,993.26 -
Dec 15, 2015 2,043.41 2,025.55 2,053.87 2,025.55 -
Dec 16, 2015 2,073.07 2,046.50 2,076.72 2,042.43 -
Dec 17, 2015 2,041.89 2,073.76 2,076.37 2,041.66 -
Dec 18, 2015 2,005.55 2,040.81 2,040.81 2,005.33 -
Dec 21, 2015 2,021.15 2,010.27 2,022.90 2,005.93 -
Dec 22, 2015 2,038.97 2,023.15 2,042.74 2,020.49 -
Dec 23, 2015 2,064.29 2,042.20 2,064.73 2,042.20 -
Dec 24, 2015 2,060.99 2,063.52 2,067.36 2,058.73 -
Dec 28, 2015 2,056.50 2,057.77 2,057.77 2,044.20 -
Dec 29, 2015 2,078.36 2,060.54 2,081.56 2,060.54 -
Dec 30, 2015 2,063.36 2,077.34 2,077.34 2,061.97 -
Dec 31, 2015 2,043.94 2,060.59 2,062.54 2,043.62 -
Jan 04, 2016 2,012.66 2,038.20 2,038.20 1,989.68 -
Jan 05, 2016 2,016.71 2,013.78 2,021.94 2,004.17 -
Jan 06, 2016 1,990.26 2,011.71 2,011.71 1,979.05 -
Jan 07, 2016 1,943.09 1,985.32 1,985.32 1,938.83 -
Jan 08, 2016 1,922.03 1,945.97 1,960.40 1,918.46 -
Jan 11, 2016 1,923.67 1,926.12 1,935.65 1,901.10 -
Jan 12, 2016 1,938.68 1,927.83 1,947.38 1,914.35 -
Jan 13, 2016 1,890.28 1,940.34 1,950.33 1,886.41 -
Jan 14, 2016 1,921.84 1,891.68 1,934.47 1,878.93 -
Jan 15, 2016 1,880.33 1,916.68 1,916.68 1,857.83 -
Jan 19, 2016 1,881.33 1,888.66 1,901.44 1,864.60 -
Jan 20, 2016 1,859.33 1,876.18 1,876.18 1,812.29 -
Jan 21, 2016 1,868.99 1,861.46 1,889.85 1,848.98 -
Jan 22, 2016 1,906.90 1,877.40 1,908.85 1,877.40 -
Jan 25, 2016 1,877.08 1,906.28 1,906.28 1,875.97 -
Jan 26, 2016 1,903.63 1,878.79 1,906.73 1,878.79 -
Jan 27, 2016 1,882.95 1,902.52 1,916.99 1,872.70 -
Jan 28, 2016 1,893.36 1,885.22 1,902.96 1,873.65 -
Jan 29, 2016 1,940.24 1,894.00 1,940.24 1,894.00 -
Feb 01, 2016 1,939.38 1,936.94 1,947.20 1,920.30 -
Feb 02, 2016 1,903.03 1,935.26 1,935.26 1,897.29 -
Feb 03, 2016 1,912.53 1,907.07 1,918.01 1,872.23 -
Feb 04, 2016 1,915.45 1,911.67 1,927.35 1,900.52 -
Feb 05, 2016 1,880.05 1,913.07 1,913.07 1,872.65 -
Feb 08, 2016 1,853.44 1,873.25 1,873.25 1,828.46 -
Feb 09, 2016 1,852.21 1,848.46 1,868.25 1,834.94 -
Feb 10, 2016 1,851.86 1,857.10 1,881.60 1,850.32 -
Feb 11, 2016 1,829.08 1,847.00 1,847.00 1,810.10 -
Feb 12, 2016 1,864.78 1,833.40 1,864.78 1,833.40 -
Feb 16, 2016 1,895.58 1,871.44 1,895.77 1,871.44 -
Feb 17, 2016 1,926.82 1,898.80 1,930.68 1,898.80 -
Feb 18, 2016 1,917.83 1,927.57 1,930.00 1,915.09 -
Feb 19, 2016 1,917.78 1,916.74 1,918.78 1,902.17 -
Feb 22, 2016 1,945.50 1,924.44 1,946.70 1,924.44 -
Feb 23, 2016 1,921.27 1,942.38 1,942.38 1,919.44 -
Feb 24, 2016 1,929.80 1,917.56 1,932.08 1,891.00 -
Feb 25, 2016 1,951.70 1,931.87 1,951.83 1,925.41 -
Feb 26, 2016 1,948.05 1,954.95 1,962.96 1,945.78 -
Feb 29, 2016 1,932.23 1,947.13 1,958.27 1,931.81 -
Mar 01, 2016 1,978.35 1,937.09 1,978.35 1,937.09 -
Mar 02, 2016 1,986.45 1,976.60 1,986.51 1,968.80 -
Mar 03, 2016 1,993.40 1,985.60 1,993.69 1,977.37 -
Mar 04, 2016 1,999.99 1,994.01 2,009.13 1,986.77 -
Mar 07, 2016 2,001.76 1,996.11 2,006.12 1,989.38 -
Mar 08, 2016 1,979.26 1,996.88 1,996.88 1,977.43 -
Mar 09, 2016 1,989.26 1,981.44 1,992.69 1,979.84 -
Mar 10, 2016 1,989.57 1,990.97 2,005.08 1,969.25 -
Mar 11, 2016 2,022.19 1,994.71 2,022.37 1,994.71 -
Mar 14, 2016 2,019.64 2,019.27 2,024.57 2,012.05 -
Mar 15, 2016 2,015.93 2,015.27 2,015.94 2,005.23 -
Mar 16, 2016 2,027.22 2,014.24 2,032.02 2,010.04 -
Mar 17, 2016 2,040.59 2,026.90 2,046.24 2,022.16 -
Mar 18, 2016 2,049.58 2,041.16 2,052.36 2,041.16 -
Mar 21, 2016 2,051.60 2,047.88 2,053.91 2,043.14 -
Mar 22, 2016 2,049.80 2,048.64 2,056.60 2,040.57 -
Mar 23, 2016 2,036.71 2,048.55 2,048.55 2,034.86 -
Mar 24, 2016 2,035.94 2,032.48 2,036.04 2,022.49 -
Mar 28, 2016 2,037.05 2,037.89 2,042.67 2,031.96 -
Mar 29, 2016 2,055.01 2,035.75 2,055.91 2,028.31 -
Mar 30, 2016 2,063.95 2,058.27 2,072.21 2,058.27 -
Mar 31, 2016 2,059.74 2,063.77 2,067.92 2,057.46 -
Apr 01, 2016 2,072.78 2,056.62 2,075.07 2,043.98 -
Apr 04, 2016 2,066.13 2,073.19 2,074.02 2,062.57 -
Apr 05, 2016 2,045.17 2,062.50 2,062.50 2,042.56 -
Apr 06, 2016 2,066.66 2,045.56 2,067.33 2,043.09 -
Apr 07, 2016 2,041.91 2,063.01 2,063.01 2,033.80 -
Apr 08, 2016 2,047.60 2,045.54 2,060.63 2,041.69 -
Apr 11, 2016 2,041.99 2,050.23 2,062.93 2,041.88 -
Apr 12, 2016 2,061.72 2,043.72 2,065.05 2,039.74 -
Apr 13, 2016 2,082.42 2,065.92 2,083.18 2,065.92 -
Apr 14, 2016 2,082.78 2,082.89 2,087.84 2,078.13 -
Apr 15, 2016 2,080.73 2,083.10 2,083.22 2,076.31 -
Apr 18, 2016 2,094.34 2,078.83 2,094.66 2,073.65 -
Apr 19, 2016 2,100.80 2,096.05 2,104.05 2,091.68 -
Apr 20, 2016 2,102.40 2,101.52 2,111.05 2,096.32 -
Apr 21, 2016 2,091.48 2,102.09 2,103.78 2,088.52 -
Apr 22, 2016 2,091.58 2,091.49 2,094.32 2,081.20 -
Apr 25, 2016 2,087.79 2,089.37 2,089.37 2,077.52 -
Apr 26, 2016 2,091.70 2,089.84 2,096.87 2,085.80 -
Apr 27, 2016 2,095.15 2,092.33 2,099.89 2,082.31 -
Apr 28, 2016 2,075.81 2,090.93 2,099.30 2,071.62 -
Apr 29, 2016 2,065.30 2,071.82 2,073.85 2,052.28 -
May 02, 2016 2,081.43 2,067.17 2,083.42 2,066.11 -
May 03, 2016 2,063.37 2,077.18 2,077.18 2,054.89 -
May 04, 2016 2,051.12 2,060.30 2,060.30 2,045.55 -
May 05, 2016 2,050.63 2,052.95 2,060.23 2,045.77 -
May 06, 2016 2,057.14 2,047.77 2,057.72 2,039.45 -
May 09, 2016 2,058.69 2,057.55 2,064.15 2,054.31 -
May 10, 2016 2,084.39 2,062.63 2,084.87 2,062.63 -
May 11, 2016 2,064.46 2,083.29 2,083.29 2,064.46 -
May 12, 2016 2,064.11 2,067.17 2,073.99 2,053.13 -
May 13, 2016 2,046.61 2,062.50 2,066.79 2,043.13 -
May 16, 2016 2,066.66 2,046.53 2,071.88 2,046.53 -
May 17, 2016 2,047.21 2,065.04 2,065.69 2,040.82 -
May 18, 2016 2,047.63 2,044.38 2,060.61 2,034.49 -
May 19, 2016 2,040.04 2,044.21 2,044.21 2,025.91 -
May 20, 2016 2,052.32 2,041.88 2,058.35 2,041.88 -
May 23, 2016 2,048.04 2,052.23 2,055.58 2,047.26 -
May 24, 2016 2,076.06 2,052.65 2,079.67 2,052.65 -
May 25, 2016 2,090.54 2,078.93 2,094.73 2,078.93 -
May 26, 2016 2,090.10 2,091.44 2,094.30 2,087.08 -
May 27, 2016 2,099.06 2,090.06 2,099.06 2,090.06 -
May 31, 2016 2,096.96 2,100.13 2,103.48 2,088.66 -
Jun 01, 2016 2,099.33 2,093.94 2,100.97 2,085.10 -
Jun 02, 2016 2,105.26 2,097.71 2,105.26 2,088.59 -
Jun 03, 2016 2,099.13 2,104.07 2,104.07 2,085.36 -
Jun 06, 2016 2,109.41 2,100.83 2,113.36 2,100.83 -
Jun 07, 2016 2,112.13 2,110.18 2,119.22 2,110.18 -
Jun 08, 2016 2,119.12 2,112.71 2,120.55 2,112.71 -
Jun 09, 2016 2,115.48 2,115.65 2,117.64 2,107.73 -
Jun 10, 2016 2,096.07 2,109.57 2,109.57 2,089.96 -
Jun 13, 2016 2,079.06 2,091.75 2,098.12 2,078.46 -
Jun 14, 2016 2,075.32 2,076.65 2,081.30 2,064.10 -
Jun 15, 2016 2,071.50 2,077.60 2,085.65 2,069.80 -
Jun 16, 2016 2,077.99 2,066.36 2,079.62 2,050.37 -
Jun 17, 2016 2,071.22 2,078.20 2,078.20 2,062.84 -
Jun 20, 2016 2,083.25 2,075.58 2,100.66 2,075.58 -
Jun 21, 2016 2,088.90 2,085.19 2,093.66 2,083.02 -
Jun 22, 2016 2,085.45 2,089.75 2,099.71 2,084.36 -
Jun 23, 2016 2,113.32 2,092.80 2,113.32 2,092.80 -
Jun 24, 2016 2,037.41 2,103.81 2,103.81 2,032.57 -
Jun 27, 2016 2,000.54 2,031.45 2,031.45 1,991.68 -
Jun 28, 2016 2,036.09 2,006.67 2,036.09 2,006.67 -
Jun 29, 2016 2,070.77 2,042.69 2,073.13 2,042.69 -
Jun 30, 2016 2,098.86 2,073.17 2,098.94 2,070.00 -
Jul 01, 2016 2,102.95 2,099.34 2,108.71 2,097.90 -
Jul 05, 2016 2,088.55 2,095.05 2,095.05 2,080.86 -
Jul 06, 2016 2,099.73 2,084.43 2,100.72 2,074.02 -
Jul 07, 2016 2,097.90 2,100.42 2,109.08 2,089.39 -
Jul 08, 2016 2,129.90 2,106.97 2,131.71 2,106.97 -
Jul 11, 2016 2,137.16 2,131.72 2,143.16 2,131.72 -
Jul 12, 2016 2,152.14 2,139.50 2,155.40 2,139.50 -
Jul 13, 2016 2,152.43 2,153.81 2,156.45 2,146.21 -
Jul 14, 2016 2,163.75 2,157.88 2,168.99 2,157.88 -
Jul 15, 2016 2,161.74 2,165.13 2,169.05 2,155.79 -
Jul 18, 2016 2,166.89 2,162.04 2,168.35 2,159.63 -
Jul 19, 2016 2,163.78 2,163.79 2,164.63 2,159.01 -
Jul 20, 2016 2,173.02 2,166.10 2,175.63 2,164.89 -
Jul 21, 2016 2,165.17 2,172.91 2,174.56 2,159.75 -
Jul 22, 2016 2,175.03 2,166.47 2,175.11 2,163.24 -
Jul 25, 2016 2,168.48 2,173.71 2,173.71 2,161.95 -
Jul 26, 2016 2,169.18 2,168.97 2,173.54 2,160.18 -
Jul 27, 2016 2,166.58 2,169.81 2,174.98 2,159.07 -
Jul 28, 2016 2,170.06 2,166.05 2,172.85 2,159.74 -
Jul 29, 2016 2,173.60 2,168.83 2,177.09 2,163.49 -
Aug 01, 2016 2,170.84 2,173.15 2,178.29 2,166.21 -
Aug 02, 2016 2,157.03 2,169.94 2,170.20 2,147.58 -
Aug 03, 2016 2,163.79 2,156.81 2,163.79 2,152.56 -
Aug 04, 2016 2,164.25 2,163.51 2,168.19 2,159.07 -
Aug 05, 2016 2,182.87 2,168.79 2,182.87 2,168.79 -
Aug 08, 2016 2,180.89 2,183.76 2,185.44 2,177.85 -
Aug 09, 2016 2,181.74 2,182.24 2,187.66 2,178.61 -
Aug 10, 2016 2,175.49 2,182.81 2,183.41 2,172.00 -
Aug 11, 2016 2,185.79 2,177.97 2,188.45 2,177.97 -
Aug 12, 2016 2,184.05 2,183.74 2,186.28 2,179.42 -
Aug 15, 2016 2,190.15 2,186.08 2,193.81 2,186.08 -
Aug 16, 2016 2,178.15 2,186.24 2,186.24 2,178.14 -
Aug 17, 2016 2,182.22 2,177.84 2,183.08 2,168.50 -
Aug 18, 2016 2,187.02 2,181.90 2,187.03 2,180.46 -
Aug 19, 2016 2,183.87 2,184.24 2,185.00 2,175.13 -
Aug 22, 2016 2,182.64 2,181.58 2,185.15 2,175.96 -
Aug 23, 2016 2,186.90 2,187.81 2,193.42 2,186.80 -
Aug 24, 2016 2,175.44 2,185.09 2,186.66 2,171.25 -
Aug 25, 2016 2,172.47 2,173.29 2,179.00 2,169.74 -
Aug 26, 2016 2,169.04 2,175.10 2,187.94 2,160.39 -
Aug 29, 2016 2,180.38 2,170.19 2,183.48 2,170.19 -
Aug 30, 2016 2,176.12 2,179.45 2,182.27 2,170.41 -
Aug 31, 2016 2,170.95 2,173.56 2,173.79 2,161.35 -
Sep 01, 2016 2,170.86 2,171.33 2,173.56 2,157.09 -
Sep 02, 2016 2,179.98 2,177.49 2,184.87 2,173.59 -
Sep 06, 2016 2,186.48 2,181.61 2,186.57 2,175.10 -
Sep 07, 2016 2,186.16 2,185.17 2,187.87 2,179.07 -
Sep 08, 2016 2,181.30 2,182.76 2,184.94 2,177.49 -
Sep 09, 2016 2,127.81 2,169.08 2,169.08 2,127.81 -
Sep 12, 2016 2,159.04 2,120.86 2,163.30 2,119.12 -
Sep 13, 2016 2,127.02 2,150.47 2,150.47 2,120.27 -
Sep 14, 2016 2,125.77 2,127.86 2,141.33 2,119.90 -
Sep 15, 2016 2,147.26 2,125.36 2,151.31 2,122.36 -
Sep 16, 2016 2,139.16 2,146.48 2,146.48 2,131.20 -
Sep 19, 2016 2,139.12 2,143.99 2,153.61 2,135.91 -
Sep 20, 2016 2,139.76 2,145.94 2,150.80 2,139.17 -
Sep 21, 2016 2,163.12 2,144.58 2,165.11 2,139.57 -
Sep 22, 2016 2,177.18 2,170.94 2,179.99 2,170.94 -
Sep 23, 2016 2,164.69 2,173.29 2,173.75 2,163.97 -
Sep 26, 2016 2,146.10 2,158.54 2,158.54 2,145.04 -
Sep 27, 2016 2,159.93 2,146.04 2,161.13 2,141.55 -
Sep 28, 2016 2,171.37 2,161.85 2,172.40 2,151.79 -
Sep 29, 2016 2,151.13 2,168.90 2,172.67 2,145.20 -
Sep 30, 2016 2,168.27 2,156.51 2,175.30 2,156.51 -
Oct 03, 2016 2,161.20 2,164.33 2,164.41 2,154.77 -
Oct 04, 2016 2,150.49 2,163.37 2,165.46 2,144.01 -
Oct 05, 2016 2,159.73 2,155.15 2,163.95 2,155.15 -
Oct 06, 2016 2,160.77 2,158.22 2,162.93 2,150.28 -
Oct 07, 2016 2,153.74 2,164.19 2,165.86 2,144.85 -
Oct 10, 2016 2,163.66 2,160.39 2,169.60 2,160.39 -
Oct 11, 2016 2,136.73 2,161.35 2,161.56 2,128.84 -
Oct 12, 2016 2,139.18 2,137.67 2,145.36 2,132.77 -
Oct 13, 2016 2,132.55 2,130.26 2,138.19 2,114.72 -
Oct 14, 2016 2,132.98 2,139.68 2,149.19 2,132.98 -
Oct 17, 2016 2,126.50 2,132.95 2,135.61 2,124.43 -
Oct 18, 2016 2,139.60 2,138.31 2,144.38 2,135.49 -
Oct 19, 2016 2,144.29 2,140.81 2,148.44 2,138.15 -
Oct 20, 2016 2,141.34 2,142.51 2,147.18 2,133.44 -
Oct 21, 2016 2,141.16 2,139.43 2,142.63 2,130.09 -
Oct 24, 2016 2,151.33 2,148.50 2,154.79 2,146.91 -
Oct 25, 2016 2,143.16 2,149.72 2,151.44 2,141.93 -
Oct 26, 2016 2,139.43 2,136.97 2,145.73 2,131.59 -
Oct 27, 2016 2,133.04 2,144.06 2,147.13 2,132.52 -
Oct 28, 2016 2,126.41 2,132.23 2,140.72 2,119.36 -
Oct 31, 2016 2,126.15 2,129.78 2,133.25 2,125.53 -
Nov 01, 2016 2,111.72 2,128.68 2,131.45 2,097.85 -
Nov 02, 2016 2,097.94 2,109.43 2,111.76 2,094.00 -
Nov 03, 2016 2,088.66 2,098.80 2,102.56 2,085.23 -
Nov 04, 2016 2,085.18 2,083.79 2,099.07 2,083.79 -
Nov 07, 2016 2,131.52 2,100.59 2,132.00 2,100.59 -
Nov 08, 2016 2,139.56 2,129.92 2,146.87 2,123.56 -
Nov 09, 2016 2,163.26 2,131.56 2,170.10 2,125.35 -
Nov 10, 2016 2,167.48 2,167.49 2,182.30 2,151.17 -
Nov 11, 2016 2,164.45 2,162.71 2,165.92 2,152.49 -
Nov 14, 2016 2,164.20 2,165.64 2,171.36 2,156.08 -
Nov 15, 2016 2,180.39 2,168.29 2,180.84 2,166.38 -
Nov 16, 2016 2,176.94 2,177.53 2,179.22 2,172.20 -
Nov 17, 2016 2,187.12 2,178.61 2,188.06 2,176.65 -
Nov 18, 2016 2,181.90 2,186.85 2,189.89 2,180.38 -
Nov 21, 2016 2,198.18 2,186.43 2,198.70 2,186.43 -
Nov 22, 2016 2,202.94 2,201.56 2,204.80 2,194.51 -
Nov 23, 2016 2,204.72 2,198.55 2,204.72 2,194.51 -
Nov 25, 2016 2,213.35 2,206.27 2,213.35 2,206.27 -
Nov 28, 2016 2,201.72 2,210.21 2,211.14 2,200.36 -
Nov 29, 2016 2,204.66 2,200.76 2,210.46 2,198.15 -
Nov 30, 2016 2,198.81 2,204.97 2,214.10 2,198.81 -
Dec 01, 2016 2,191.08 2,200.17 2,202.60 2,187.44 -
Dec 02, 2016 2,191.95 2,191.12 2,197.95 2,188.37 -
Dec 05, 2016 2,204.71 2,200.65 2,209.42 2,199.97 -
Dec 06, 2016 2,212.23 2,207.26 2,212.78 2,202.21 -
Dec 07, 2016 2,241.35 2,210.72 2,241.63 2,208.93 -
Dec 08, 2016 2,246.19 2,241.13 2,251.69 2,237.57 -
Dec 09, 2016 2,259.53 2,249.73 2,259.80 2,249.23 -
Dec 12, 2016 2,256.96 2,258.83 2,264.03 2,252.37 -
Dec 13, 2016 2,271.72 2,263.32 2,277.53 2,263.32 -
Dec 14, 2016 2,253.28 2,268.35 2,276.20 2,248.44 -
Dec 15, 2016 2,262.03 2,253.77 2,272.12 2,253.77 -
Dec 16, 2016 2,258.07 2,266.81 2,268.05 2,254.24 -
Dec 19, 2016 2,262.53 2,259.24 2,267.47 2,258.21 -
Dec 20, 2016 2,270.76 2,266.50 2,272.56 2,266.14 -
Dec 21, 2016 2,265.18 2,270.54 2,271.23 2,265.15 -
Dec 22, 2016 2,260.96 2,262.93 2,263.18 2,256.08 -
Dec 23, 2016 2,263.79 2,260.25 2,263.79 2,258.84 -
Dec 27, 2016 2,268.88 2,266.23 2,273.82 2,266.15 -
Dec 28, 2016 2,249.92 2,270.23 2,271.31 2,249.11 -
Dec 29, 2016 2,249.26 2,249.50 2,254.51 2,244.56 -
Dec 30, 2016 2,238.83 2,251.61 2,253.58 2,233.62 -
Jan 03, 2017 2,257.83 2,251.57 2,263.88 2,245.13 -
Jan 04, 2017 2,270.75 2,261.60 2,272.82 2,261.60 -
Jan 05, 2017 2,269.00 2,268.18 2,271.50 2,260.45 -
Jan 06, 2017 2,276.98 2,271.14 2,282.10 2,264.06 -
Jan 09, 2017 2,268.90 2,273.59 2,275.49 2,268.90 -
Jan 10, 2017 2,268.90 2,269.72 2,279.27 2,265.27 -
Jan 11, 2017 2,275.32 2,268.60 2,275.32 2,260.83 -
Jan 12, 2017 2,270.44 2,271.14 2,271.78 2,254.25 -
Jan 13, 2017 2,274.64 2,272.74 2,278.68 2,271.51 -
Jan 17, 2017 2,267.89 2,269.14 2,272.08 2,262.81 -
Jan 18, 2017 2,271.89 2,269.14 2,272.01 2,263.35 -
Jan 19, 2017 2,263.69 2,271.90 2,274.33 2,258.41 -
Jan 20, 2017 2,271.31 2,269.96 2,276.96 2,265.01 -
Jan 23, 2017 2,265.20 2,267.78 2,271.78 2,257.02 -
Jan 24, 2017 2,280.07 2,267.88 2,284.63 2,266.68 -
Jan 25, 2017 2,298.37 2,288.88 2,299.55 2,288.88 -
Jan 26, 2017 2,296.68 2,298.63 2,300.99 2,294.08 -
Jan 27, 2017 2,294.69 2,299.02 2,299.02 2,291.62 -
Jan 30, 2017 2,280.90 2,286.01 2,286.01 2,268.04 -
Jan 31, 2017 2,278.87 2,274.02 2,279.09 2,267.21 -
Feb 01, 2017 2,279.55 2,285.59 2,289.14 2,272.44 -
Feb 02, 2017 2,280.85 2,276.69 2,283.97 2,271.65 -
Feb 03, 2017 2,297.42 2,288.54 2,298.31 2,287.88 -
Feb 06, 2017 2,292.56 2,294.28 2,296.18 2,288.57 -
Feb 07, 2017 2,293.08 2,295.87 2,299.40 2,290.16 -
Feb 08, 2017 2,294.67 2,289.55 2,295.91 2,285.38 -
Feb 09, 2017 2,307.87 2,296.70 2,311.08 2,296.61 -
Feb 10, 2017 2,316.10 2,312.27 2,319.23 2,311.10 -
Feb 13, 2017 2,328.25 2,321.72 2,331.58 2,321.42 -
Feb 14, 2017 2,337.58 2,326.12 2,337.58 2,322.17 -
Feb 15, 2017 2,349.25 2,335.58 2,351.30 2,334.81 -
Feb 16, 2017 2,347.22 2,349.64 2,351.31 2,338.87 -
Feb 17, 2017 2,351.16 2,343.01 2,351.16 2,339.58 -
Feb 21, 2017 2,365.38 2,354.91 2,366.71 2,354.91 -
Feb 22, 2017 2,362.82 2,361.11 2,365.13 2,358.34 -
Feb 23, 2017 2,363.81 2,367.50 2,368.26 2,355.09 -
Feb 24, 2017 2,367.34 2,355.73 2,367.34 2,352.87 -
Feb 27, 2017 2,369.75 2,365.23 2,371.54 2,361.87 -
Feb 28, 2017 2,363.64 2,366.08 2,367.79 2,358.96 -
Mar 01, 2017 2,395.96 2,380.13 2,400.98 2,380.13 -
Mar 02, 2017 2,381.92 2,394.75 2,394.75 2,380.17 -
Mar 03, 2017 2,383.12 2,380.92 2,383.89 2,375.39 -
Mar 06, 2017 2,375.31 2,375.23 2,378.80 2,367.98 -
Mar 07, 2017 2,368.39 2,370.74 2,375.12 2,365.51 -
Mar 08, 2017 2,362.98 2,369.81 2,373.09 2,361.01 -
Mar 09, 2017 2,364.87 2,363.49 2,369.08 2,354.54 -
Mar 10, 2017 2,372.60 2,372.52 2,376.86 2,363.04 -
Mar 13, 2017 2,373.47 2,371.56 2,374.42 2,368.52 -
Mar 14, 2017 2,365.45 2,368.55 2,368.55 2,358.18 -
Mar 15, 2017 2,385.26 2,370.34 2,390.01 2,368.94 -
Mar 16, 2017 2,381.38 2,387.71 2,388.10 2,377.18 -
Mar 17, 2017 2,378.25 2,383.71 2,385.71 2,377.64 -
Mar 20, 2017 2,373.47 2,378.24 2,379.55 2,369.66 -
Mar 21, 2017 2,344.02 2,379.32 2,381.93 2,341.90 -
Mar 22, 2017 2,348.45 2,343.00 2,351.81 2,336.45 -
Mar 23, 2017 2,345.96 2,345.97 2,358.92 2,342.13 -
Mar 24, 2017 2,343.98 2,350.42 2,356.22 2,335.74 -
Mar 27, 2017 2,341.59 2,329.11 2,344.90 2,322.25 -
Mar 28, 2017 2,358.57 2,339.79 2,363.78 2,337.63 -
Mar 29, 2017 2,361.13 2,356.54 2,363.36 2,352.94 -
Mar 30, 2017 2,368.06 2,361.31 2,370.42 2,358.58 -
Mar 31, 2017 2,362.72 2,364.82 2,370.35 2,362.60 -
Apr 03, 2017 2,358.84 2,362.34 2,365.87 2,344.73 -
Apr 04, 2017 2,360.16 2,354.76 2,360.53 2,350.72 -
Apr 05, 2017 2,352.95 2,366.59 2,378.36 2,350.52 -
Apr 06, 2017 2,357.49 2,353.79 2,364.16 2,348.90 -
Apr 07, 2017 2,355.54 2,356.59 2,363.76 2,350.74 -
Apr 10, 2017 2,357.16 2,357.16 2,366.37 2,351.50 -
Apr 11, 2017 2,353.78 2,353.92 2,355.22 2,337.25 -
Apr 12, 2017 2,344.93 2,352.15 2,352.72 2,341.18 -
Apr 13, 2017 2,328.95 2,341.98 2,348.26 2,328.95 -
Apr 17, 2017 2,349.01 2,332.62 2,349.14 2,332.51 -
Apr 18, 2017 2,342.19 2,342.53 2,348.35 2,334.54 -
Apr 19, 2017 2,338.17 2,346.79 2,352.63 2,335.05 -
Apr 20, 2017 2,355.84 2,342.69 2,361.37 2,340.91 -
Apr 21, 2017 2,348.69 2,354.74 2,356.18 2,344.51 -
Apr 24, 2017 2,374.15 2,370.33 2,376.98 2,369.19 -
Apr 25, 2017 2,388.61 2,381.51 2,392.48 2,381.15 -
Apr 26, 2017 2,387.45 2,388.98 2,398.16 2,386.76 -
Apr 27, 2017 2,388.77 2,389.70 2,392.10 2,382.68 -
Apr 28, 2017 2,384.20 2,393.68 2,393.68 2,382.36 -
May 01, 2017 2,388.33 2,388.50 2,394.49 2,384.83 -
May 02, 2017 2,391.17 2,391.05 2,392.93 2,385.82 -
May 03, 2017 2,388.13 2,386.50 2,389.82 2,379.75 -
May 04, 2017 2,389.52 2,389.79 2,391.43 2,380.35 -
May 05, 2017 2,399.29 2,392.37 2,399.29 2,389.38 -
May 08, 2017 2,399.38 2,399.94 2,401.36 2,393.92 -
May 09, 2017 2,396.92 2,401.58 2,403.87 2,392.44 -
May 10, 2017 2,399.63 2,396.79 2,399.74 2,392.79 -
May 11, 2017 2,394.44 2,394.84 2,395.72 2,381.74 -
May 12, 2017 2,390.90 2,392.44 2,392.44 2,387.19 -
May 15, 2017 2,402.32 2,393.98 2,404.05 2,393.94 -
May 16, 2017 2,400.67 2,404.55 2,405.77 2,396.05 -
May 17, 2017 2,357.03 2,382.95 2,384.87 2,356.21 -
May 18, 2017 2,365.72 2,354.69 2,375.74 2,352.72 -
May 19, 2017 2,381.73 2,371.37 2,389.06 2,370.43 -
May 22, 2017 2,394.02 2,387.21 2,395.46 2,386.92 -
May 23, 2017 2,398.42 2,397.04 2,400.85 2,393.88 -
May 24, 2017 2,404.39 2,401.41 2,405.58 2,397.99 -
May 25, 2017 2,415.07 2,409.54 2,418.71 2,408.01 -
May 26, 2017 2,415.82 2,414.50 2,416.68 2,412.20 -
May 30, 2017 2,412.91 2,411.67 2,415.26 2,409.43 -
May 31, 2017 2,411.80 2,415.63 2,415.99 2,403.59 -
Jun 01, 2017 2,430.06 2,415.65 2,430.06 2,413.54 -
Jun 02, 2017 2,439.07 2,431.28 2,440.23 2,427.71 -
Jun 05, 2017 2,436.10 2,437.83 2,439.55 2,434.32 -
Jun 06, 2017 2,429.33 2,431.92 2,436.21 2,428.12 -
Jun 07, 2017 2,433.14 2,432.03 2,435.28 2,424.75 -
Jun 08, 2017 2,433.79 2,434.27 2,439.27 2,427.94 -
Jun 09, 2017 2,431.77 2,436.39 2,446.20 2,415.70 -
Jun 12, 2017 2,429.39 2,425.88 2,430.38 2,419.97 -
Jun 13, 2017 2,440.35 2,434.15 2,441.49 2,431.28 -
Jun 14, 2017 2,437.92 2,443.75 2,443.75 2,428.34 -
Jun 15, 2017 2,432.46 2,424.14 2,433.95 2,418.53 -
Jun 16, 2017 2,433.15 2,431.24 2,433.15 2,422.88 -
Jun 19, 2017 2,453.46 2,442.55 2,453.82 2,441.79 -
Jun 20, 2017 2,437.03 2,450.66 2,450.66 2,436.60 -
Jun 21, 2017 2,435.61 2,439.31 2,442.23 2,430.74 -
Jun 22, 2017 2,434.50 2,437.40 2,441.62 2,433.27 -
Jun 23, 2017 2,438.30 2,434.65 2,441.40 2,431.11 -
Jun 26, 2017 2,439.07 2,443.32 2,450.42 2,437.03 -
Jun 27, 2017 2,419.38 2,436.34 2,440.15 2,419.38 -
Jun 28, 2017 2,440.69 2,428.70 2,442.97 2,428.02 -
Jun 29, 2017 2,419.70 2,442.38 2,442.73 2,405.70 -
Jun 30, 2017 2,423.41 2,429.20 2,432.71 2,421.65 -
Jul 03, 2017 2,429.01 2,431.39 2,439.17 2,428.69 -
Jul 05, 2017 2,432.54 2,430.78 2,434.90 2,422.05 -
Jul 06, 2017 2,409.75 2,423.44 2,424.28 2,407.70 -
Jul 07, 2017 2,425.18 2,413.52 2,426.92 2,413.52 -
Jul 10, 2017 2,427.43 2,424.51 2,432.00 2,422.27 -
Jul 11, 2017 2,425.53 2,427.35 2,429.30 2,412.79 -
Jul 12, 2017 2,443.25 2,435.75 2,445.76 2,435.75 -
Jul 13, 2017 2,447.83 2,444.99 2,449.32 2,441.69 -
Jul 14, 2017 2,459.27 2,449.16 2,463.54 2,446.69 -
Jul 17, 2017 2,459.14 2,459.50 2,462.82 2,457.16 -
Jul 18, 2017 2,460.61 2,455.88 2,460.92 2,450.34 -
Jul 19, 2017 2,473.83 2,463.85 2,473.83 2,463.85 -
Jul 20, 2017 2,473.45 2,475.56 2,477.62 2,468.43 -
Jul 21, 2017 2,472.54 2,467.40 2,472.54 2,465.06 -
Jul 24, 2017 2,469.91 2,472.04 2,473.10 2,466.32 -
Jul 25, 2017 2,477.13 2,477.88 2,481.24 2,474.91 -
Jul 26, 2017 2,477.83 2,479.97 2,481.69 2,474.94 -
Jul 27, 2017 2,475.42 2,482.76 2,484.04 2,459.93 -
Jul 28, 2017 2,472.10 2,469.12 2,473.53 2,464.66 -
Jul 31, 2017 2,470.30 2,475.94 2,477.96 2,468.53 -
Aug 01, 2017 2,476.35 2,477.10 2,478.51 2,471.14 -
Aug 02, 2017 2,477.57 2,480.38 2,480.38 2,466.48 -
Aug 03, 2017 2,472.16 2,476.03 2,476.03 2,468.85 -
Aug 04, 2017 2,476.83 2,476.88 2,480.00 2,472.08 -
Aug 07, 2017 2,480.91 2,477.14 2,480.95 2,475.88 -
Aug 08, 2017 2,474.92 2,478.35 2,490.87 2,470.32 -
Aug 09, 2017 2,474.02 2,465.35 2,474.41 2,462.08 -
Aug 10, 2017 2,438.21 2,465.38 2,465.38 2,437.75 -
Aug 11, 2017 2,441.32 2,441.04 2,448.09 2,437.85 -
Aug 14, 2017 2,465.84 2,454.96 2,468.22 2,454.96 -
Aug 15, 2017 2,464.61 2,468.66 2,468.90 2,461.61 -
Aug 16, 2017 2,468.11 2,468.63 2,474.93 2,463.86 -
Aug 17, 2017 2,430.01 2,462.95 2,465.02 2,430.01 -
Aug 18, 2017 2,425.55 2,427.64 2,440.27 2,420.69 -
Aug 21, 2017 2,428.37 2,425.50 2,430.58 2,417.35 -
Aug 22, 2017 2,452.51 2,433.75 2,454.77 2,433.67 -
Aug 23, 2017 2,444.04 2,444.88 2,448.91 2,441.42 -
Aug 24, 2017 2,438.97 2,447.91 2,450.39 2,436.19 -
Aug 25, 2017 2,443.05 2,444.72 2,453.96 2,442.22 -
Aug 28, 2017 2,444.24 2,447.35 2,449.12 2,439.03 -
Aug 29, 2017 2,446.30 2,431.94 2,449.19 2,428.20 -
Aug 30, 2017 2,457.59 2,446.06 2,460.31 2,443.77 -
Aug 31, 2017 2,471.65 2,462.65 2,475.01 2,462.65 -
Sep 01, 2017 2,476.55 2,474.42 2,480.38 2,473.85 -
Sep 05, 2017 2,457.85 2,470.35 2,471.97 2,446.55 -
Sep 06, 2017 2,465.54 2,463.83 2,469.64 2,459.20 -
Sep 07, 2017 2,465.10 2,468.06 2,468.62 2,460.29 -
Sep 08, 2017 2,461.43 2,462.25 2,467.11 2,459.40 -
Sep 11, 2017 2,488.11 2,474.52 2,488.95 2,474.52 -
Sep 12, 2017 2,496.48 2,491.94 2,496.77 2,490.37 -
Sep 13, 2017 2,498.37 2,493.89 2,498.37 2,492.14 -
Sep 14, 2017 2,495.62 2,494.56 2,498.43 2,491.35 -
Sep 15, 2017 2,500.23 2,495.67 2,500.23 2,493.16 -
Sep 18, 2017 2,503.87 2,502.51 2,508.32 2,499.92 -
Sep 19, 2017 2,506.65 2,506.29 2,507.84 2,503.19 -
Sep 20, 2017 2,508.24 2,506.84 2,508.85 2,496.67 -
Sep 21, 2017 2,500.60 2,507.16 2,507.16 2,499.00 -
Sep 22, 2017 2,502.22 2,497.26 2,503.47 2,496.54 -
Sep 25, 2017 2,496.66 2,499.39 2,502.54 2,488.03 -
Sep 26, 2017 2,496.84 2,501.04 2,503.51 2,495.12 -
Sep 27, 2017 2,507.04 2,503.30 2,511.75 2,495.91 -
Sep 28, 2017 2,510.06 2,503.41 2,510.81 2,502.93 -
Sep 29, 2017 2,519.36 2,509.96 2,519.44 2,507.99 -
Oct 02, 2017 2,529.12 2,521.20 2,529.23 2,520.40 -
Oct 03, 2017 2,534.58 2,530.34 2,535.13 2,528.85 -
Oct 04, 2017 2,537.74 2,533.48 2,540.53 2,531.80 -
Oct 05, 2017 2,552.07 2,540.86 2,552.51 2,540.02 -
Oct 06, 2017 2,549.33 2,547.44 2,549.41 2,543.79 -
Oct 09, 2017 2,544.73 2,551.39 2,551.82 2,541.60 -
Oct 10, 2017 2,550.64 2,549.99 2,555.23 2,544.86 -
Oct 11, 2017 2,555.24 2,550.62 2,555.24 2,547.95 -
Oct 12, 2017 2,550.93 2,552.88 2,555.33 2,548.31 -
Oct 13, 2017 2,553.17 2,555.66 2,557.65 2,552.09 -
Oct 16, 2017 2,557.64 2,555.57 2,559.47 2,552.64 -
Oct 17, 2017 2,559.36 2,557.17 2,559.71 2,554.69 -
Oct 18, 2017 2,561.26 2,562.87 2,564.11 2,559.67 -
Oct 19, 2017 2,562.10 2,553.39 2,562.36 2,547.92 -
Oct 20, 2017 2,575.21 2,567.56 2,575.44 2,567.56 -
Oct 23, 2017 2,564.98 2,578.08 2,578.29 2,564.33 -
Oct 24, 2017 2,569.13 2,568.66 2,572.18 2,565.58 -
Oct 25, 2017 2,557.15 2,566.52 2,567.40 2,544.00 -
Oct 26, 2017 2,560.40 2,560.08 2,567.07 2,559.80 -
Oct 27, 2017 2,581.07 2,570.26 2,582.98 2,565.94 -
Oct 30, 2017 2,572.83 2,577.75 2,580.03 2,568.25 -
Oct 31, 2017 2,575.26 2,575.99 2,578.29 2,572.15 -
Nov 01, 2017 2,579.36 2,583.21 2,588.40 2,574.92 -
Nov 02, 2017 2,579.85 2,579.46 2,581.11 2,566.17 -
Nov 03, 2017 2,587.84 2,581.93 2,588.42 2,576.77 -
Nov 06, 2017 2,591.13 2,587.47 2,593.38 2,585.66 -
Nov 07, 2017 2,590.64 2,592.11 2,597.02 2,584.35 -
Nov 08, 2017 2,594.38 2,588.71 2,595.47 2,585.02 -
Nov 09, 2017 2,584.62 2,584.00 2,586.50 2,566.33 -
Nov 10, 2017 2,582.30 2,580.18 2,583.81 2,575.57 -
Nov 13, 2017 2,584.84 2,576.53 2,587.66 2,574.48 -
Nov 14, 2017 2,578.87 2,577.75 2,579.66 2,566.56 -
Nov 15, 2017 2,564.62 2,569.45 2,572.84 2,557.45 -
Nov 16, 2017 2,585.64 2,572.95 2,590.09 2,572.95 -
Nov 17, 2017 2,578.85 2,582.94 2,583.96 2,577.62 -
Nov 20, 2017 2,582.14 2,579.49 2,584.64 2,578.24 -
Nov 21, 2017 2,599.03 2,589.17 2,601.19 2,589.17 -
Nov 22, 2017 2,597.08 2,600.31 2,600.94 2,595.23 -
Nov 24, 2017 2,602.42 2,600.42 2,604.21 2,600.42 -
Nov 27, 2017 2,601.42 2,602.66 2,606.41 2,598.87 -
Nov 28, 2017 2,627.04 2,605.94 2,627.69 2,605.44 -
Nov 29, 2017 2,626.07 2,627.82 2,634.89 2,620.32 -
Nov 30, 2017 2,647.58 2,633.93 2,657.74 2,633.93 -
Dec 01, 2017 2,642.22 2,645.10 2,650.62 2,605.52 -
Dec 04, 2017 2,639.44 2,657.19 2,665.19 2,639.03 -
Dec 05, 2017 2,629.57 2,639.78 2,648.72 2,627.73 -
Dec 06, 2017 2,629.27 2,626.24 2,634.41 2,624.75 -
Dec 07, 2017 2,636.98 2,628.38 2,640.99 2,626.53 -
Dec 08, 2017 2,651.50 2,646.21 2,651.65 2,644.10 -
Dec 11, 2017 2,659.99 2,652.19 2,660.33 2,651.47 -
Dec 12, 2017 2,664.11 2,661.73 2,669.72 2,659.78 -
Dec 13, 2017 2,662.85 2,667.59 2,671.88 2,662.85 -
Dec 14, 2017 2,652.01 2,665.87 2,668.09 2,652.01 -
Dec 15, 2017 2,675.81 2,660.63 2,679.63 2,659.14 -
Dec 18, 2017 2,690.16 2,685.92 2,694.97 2,685.92 -
Dec 19, 2017 2,681.47 2,692.71 2,694.44 2,680.74 -
Dec 20, 2017 2,679.25 2,688.18 2,691.01 2,676.11 -
Dec 21, 2017 2,684.57 2,683.02 2,692.64 2,682.40 -
Dec 22, 2017 2,683.34 2,684.22 2,685.35 2,678.13 -
Dec 26, 2017 2,680.50 2,679.09 2,682.74 2,677.96 -
Dec 27, 2017 2,682.62 2,682.10 2,685.64 2,678.91 -
Dec 28, 2017 2,687.54 2,686.10 2,687.66 2,682.69 -
Dec 29, 2017 2,673.61 2,689.15 2,692.12 2,673.61 -
Jan 02, 2018 2,695.81 2,683.73 2,695.89 2,682.36 -
Jan 03, 2018 2,713.06 2,697.85 2,714.37 2,697.77 -
Jan 04, 2018 2,723.99 2,719.31 2,729.29 2,719.07 -
Jan 05, 2018 2,743.15 2,731.33 2,743.45 2,727.92 -
Jan 08, 2018 2,747.71 2,742.67 2,748.51 2,737.60 -
Jan 09, 2018 2,751.29 2,751.15 2,759.14 2,747.86 -
Jan 10, 2018 2,748.23 2,745.55 2,750.80 2,736.06 -
Jan 11, 2018 2,767.56 2,752.97 2,767.56 2,752.78 -
Jan 12, 2018 2,786.24 2,770.18 2,787.85 2,769.64 -
Jan 16, 2018 2,776.42 2,798.96 2,807.54 2,768.64 -
Jan 17, 2018 2,802.56 2,784.99 2,807.04 2,778.38 -
Jan 18, 2018 2,798.03 2,802.40 2,805.83 2,792.56 -
Jan 19, 2018 2,810.30 2,802.60 2,810.33 2,798.08 -
Jan 22, 2018 2,832.97 2,809.16 2,833.03 2,808.12 -
Jan 23, 2018 2,839.13 2,835.05 2,842.24 2,830.59 -
Jan 24, 2018 2,837.54 2,845.42 2,852.97 2,824.81 -
Jan 25, 2018 2,839.25 2,846.24 2,848.56 2,830.94 -
Jan 26, 2018 2,872.87 2,847.48 2,872.87 2,846.18 -
Jan 29, 2018 2,853.53 2,867.23 2,870.62 2,851.48 -
Jan 30, 2018 2,822.43 2,832.74 2,837.75 2,818.27 -
Jan 31, 2018 2,823.81 2,832.41 2,839.26 2,813.04 -
Feb 01, 2018 2,821.98 2,816.45 2,835.96 2,812.70 -
Feb 02, 2018 2,762.13 2,808.92 2,808.92 2,759.97 -
Feb 05, 2018 2,648.94 2,741.06 2,763.39 2,638.17 -
Feb 06, 2018 2,695.14 2,614.78 2,701.04 2,593.07 -
Feb 07, 2018 2,681.66 2,690.95 2,727.67 2,681.33 -
Feb 08, 2018 2,581.00 2,685.01 2,685.27 2,580.56 -
Feb 09, 2018 2,619.55 2,601.78 2,638.67 2,532.69 -
Feb 12, 2018 2,656.00 2,636.75 2,672.61 2,622.45 -
Feb 13, 2018 2,662.94 2,646.27 2,668.84 2,637.08 -
Feb 14, 2018 2,698.63 2,651.21 2,702.10 2,648.87 -
Feb 15, 2018 2,731.20 2,713.46 2,731.51 2,689.82 -
Feb 16, 2018 2,732.22 2,727.14 2,754.42 2,725.11 -
Feb 20, 2018 2,716.26 2,722.99 2,737.60 2,706.76 -
Feb 21, 2018 2,701.33 2,720.53 2,747.75 2,701.29 -
Feb 22, 2018 2,703.96 2,710.42 2,731.26 2,697.77 -
Feb 23, 2018 2,747.30 2,715.80 2,747.76 2,713.74 -
Feb 26, 2018 2,779.60 2,757.37 2,780.64 2,753.78 -
Feb 27, 2018 2,744.28 2,780.45 2,789.15 2,744.22 -
Feb 28, 2018 2,713.83 2,753.78 2,761.52 2,713.54 -
Mar 01, 2018 2,677.67 2,715.22 2,730.89 2,659.65 -
Mar 02, 2018 2,691.25 2,658.89 2,696.25 2,647.32 -
Mar 05, 2018 2,720.94 2,681.06 2,728.09 2,675.75 -
Mar 06, 2018 2,728.12 2,730.18 2,732.08 2,711.26 -
Mar 07, 2018 2,726.80 2,710.18 2,730.60 2,701.74 -
Mar 08, 2018 2,738.97 2,732.75 2,740.45 2,722.65 -
Mar 09, 2018 2,786.57 2,752.91 2,786.57 2,751.54 -
Mar 12, 2018 2,783.02 2,790.54 2,796.98 2,779.26 -
Mar 13, 2018 2,765.31 2,792.31 2,801.90 2,758.68 -
Mar 14, 2018 2,749.48 2,774.06 2,777.11 2,744.38 -
Mar 15, 2018 2,747.33 2,754.27 2,763.03 2,741.47 -
Mar 16, 2018 2,752.01 2,750.57 2,761.85 2,749.97 -
Mar 19, 2018 2,712.92 2,741.38 2,741.38 2,694.59 -
Mar 20, 2018 2,716.94 2,715.05 2,724.22 2,710.05 -
Mar 21, 2018 2,711.93 2,714.99 2,739.14 2,709.79 -
Mar 22, 2018 2,643.69 2,691.36 2,695.68 2,641.59 -
Mar 23, 2018 2,588.26 2,646.71 2,657.67 2,585.89 -
Mar 26, 2018 2,658.55 2,619.35 2,661.36 2,601.81 -
Mar 27, 2018 2,612.62 2,667.57 2,674.78 2,596.12 -
Mar 28, 2018 2,605.00 2,611.30 2,632.65 2,593.06 -
Mar 29, 2018 2,640.87 2,614.41 2,659.07 2,609.72 -
Apr 02, 2018 2,581.88 2,633.45 2,638.30 2,553.80 -
Apr 03, 2018 2,614.45 2,592.17 2,619.14 2,575.49 -
Apr 04, 2018 2,644.69 2,584.04 2,649.86 2,573.61 -
Apr 05, 2018 2,662.84 2,657.36 2,672.08 2,649.58 -
Apr 06, 2018 2,604.47 2,645.82 2,656.88 2,586.27 -
Apr 09, 2018 2,613.16 2,617.18 2,653.55 2,610.79 -
Apr 10, 2018 2,656.87 2,638.41 2,665.45 2,635.78 -
Apr 11, 2018 2,642.19 2,643.89 2,661.43 2,639.25 -
Apr 12, 2018 2,663.99 2,653.83 2,674.72 2,653.83 -
Apr 13, 2018 2,656.30 2,676.90 2,680.26 2,645.05 -
Apr 16, 2018 2,677.84 2,670.10 2,686.49 2,665.16 -
Apr 17, 2018 2,706.39 2,692.74 2,713.34 2,692.05 -
Apr 18, 2018 2,708.64 2,710.11 2,717.49 2,703.63 -
Apr 19, 2018 2,693.13 2,701.16 2,702.84 2,681.90 -
Apr 20, 2018 2,670.14 2,692.56 2,693.94 2,660.61 -
Apr 23, 2018 2,670.29 2,675.40 2,682.86 2,657.99 -
Apr 24, 2018 2,634.56 2,680.80 2,683.55 2,617.32 -
Apr 25, 2018 2,639.40 2,634.92 2,645.30 2,612.67 -
Apr 26, 2018 2,666.94 2,651.65 2,676.48 2,647.16 -
Apr 27, 2018 2,669.91 2,675.47 2,677.35 2,659.01 -
Apr 30, 2018 2,648.05 2,675.05 2,682.92 2,648.04 -
May 01, 2018 2,654.80 2,643.64 2,655.27 2,625.41 -
May 02, 2018 2,635.67 2,654.24 2,660.87 2,631.70 -
May 03, 2018 2,629.73 2,628.08 2,637.14 2,594.62 -
May 04, 2018 2,663.42 2,621.45 2,670.93 2,615.32 -
May 07, 2018 2,672.63 2,669.36 2,683.35 2,664.70 -
May 08, 2018 2,671.92 2,670.26 2,676.34 2,655.20 -
May 09, 2018 2,697.79 2,678.12 2,701.27 2,674.14 -
May 10, 2018 2,723.07 2,705.02 2,726.11 2,704.54 -
May 11, 2018 2,727.72 2,722.70 2,732.86 2,717.45 -
May 14, 2018 2,730.13 2,733.37 2,742.10 2,725.47 -
May 15, 2018 2,711.45 2,718.59 2,718.59 2,701.91 -
May 16, 2018 2,722.46 2,712.62 2,727.76 2,712.17 -
May 17, 2018 2,720.13 2,719.71 2,731.96 2,711.36 -
May 18, 2018 2,712.97 2,717.35 2,719.50 2,709.18 -
May 21, 2018 2,733.01 2,725.95 2,739.19 2,725.70 -
May 22, 2018 2,724.44 2,738.34 2,742.24 2,721.88 -
May 23, 2018 2,733.29 2,713.98 2,733.33 2,709.54 -
May 24, 2018 2,727.76 2,730.94 2,731.97 2,707.38 -
May 25, 2018 2,721.33 2,723.60 2,727.36 2,714.99 -
May 29, 2018 2,689.86 2,705.11 2,710.67 2,676.81 -
May 30, 2018 2,724.01 2,702.43 2,729.34 2,702.43 -
May 31, 2018 2,705.27 2,720.98 2,722.50 2,700.68 -
Jun 01, 2018 2,734.62 2,718.70 2,736.93 2,718.70 -
Jun 04, 2018 2,746.87 2,741.67 2,749.16 2,740.54 -
Jun 05, 2018 2,748.80 2,748.46 2,752.61 2,739.51 -
Jun 06, 2018 2,772.35 2,753.25 2,772.39 2,748.46 -
Jun 07, 2018 2,770.37 2,774.84 2,779.90 2,760.16 -
Jun 08, 2018 2,779.03 2,765.84 2,779.39 2,763.59 -
Jun 11, 2018 2,782.00 2,780.18 2,790.21 2,780.17 -
Jun 12, 2018 2,786.85 2,785.60 2,789.80 2,778.78 -
Jun 13, 2018 2,775.63 2,787.94 2,791.47 2,774.65 -
Jun 14, 2018 2,782.49 2,783.21 2,789.06 2,776.52 -
Jun 15, 2018 2,779.66 2,777.78 2,782.81 2,761.73 -
Jun 18, 2018 2,773.75 2,765.79 2,774.99 2,757.12 -
Jun 19, 2018 2,762.59 2,752.01 2,765.05 2,743.19 -
Jun 20, 2018 2,767.32 2,769.73 2,774.86 2,763.91 -
Jun 21, 2018 2,749.76 2,769.28 2,769.28 2,744.39 -
Jun 22, 2018 2,754.88 2,760.79 2,764.17 2,752.68 -
Jun 25, 2018 2,717.07 2,742.94 2,742.94 2,698.67 -
Jun 26, 2018 2,723.06 2,722.12 2,732.91 2,715.60 -
Jun 27, 2018 2,699.63 2,728.45 2,746.09 2,699.38 -
Jun 28, 2018 2,716.31 2,698.69 2,724.34 2,691.99 -
Jun 29, 2018 2,718.37 2,727.13 2,743.26 2,718.03 -
Jul 02, 2018 2,726.71 2,704.95 2,727.26 2,698.95 -
Jul 03, 2018 2,713.22 2,733.27 2,736.58 2,711.16 -
Jul 05, 2018 2,736.61 2,724.19 2,737.83 2,716.02 -
Jul 06, 2018 2,759.82 2,737.68 2,764.41 2,733.52 -
Jul 09, 2018 2,784.17 2,768.51 2,784.65 2,768.51 -
Jul 10, 2018 2,793.84 2,788.56 2,795.58 2,786.24 -
Jul 11, 2018 2,774.02 2,779.82 2,785.91 2,770.77 -
Jul 12, 2018 2,798.29 2,783.14 2,799.22 2,781.53 -
Jul 13, 2018 2,801.31 2,796.93 2,804.53 2,791.69 -
Jul 16, 2018 2,798.43 2,801.43 2,803.71 2,793.39 -
Jul 17, 2018 2,809.55 2,789.34 2,814.19 2,789.24 -
Jul 18, 2018 2,815.62 2,811.35 2,816.76 2,805.89 -
Jul 19, 2018 2,804.49 2,809.37 2,812.05 2,799.77 -
Jul 20, 2018 2,801.83 2,804.55 2,809.70 2,800.01 -
Jul 23, 2018 2,806.98 2,799.17 2,808.61 2,795.14 -
 Jul 24, 2018 2,820.40 2,820.68 2,829.99 2,811.12 -
Jul 25, 2018 2,846.07 2,817.73 2,848.03 2,817.73 -
Jul 26, 2018 2,837.44 2,835.49 2,845.57 2,835.26 -
Jul 27, 2018 2,818.82 2,842.35 2,843.17 2,808.34 -
Jul 30, 2018 2,802.60 2,819.00 2,821.74 2,798.11 -
Jul 31, 2018 2,816.29 2,809.73 2,824.46 2,808.06 -
Aug 01, 2018 2,813.36 2,821.17 2,825.83 2,805.85 -
Aug 02, 2018 2,827.22 2,800.48 2,829.91 2,796.34 -
Aug 03, 2018 2,840.35 2,829.62 2,840.38 2,827.37 -
Aug 06, 2018 2,850.40 2,840.29 2,853.29 2,835.98 -
Aug 07, 2018 2,858.45 2,855.92 2,863.43 2,855.92 -
Aug 08, 2018 2,857.70 2,856.79 2,862.44 2,853.09 -
Aug 09, 2018 2,853.58 2,857.19 2,862.48 2,851.98 -
Aug 10, 2018 2,833.28 2,839.64 2,842.20 2,825.81 -
Aug 13, 2018 2,821.93 2,835.46 2,843.40 2,819.88 -
Aug 14, 2018 2,839.96 2,827.88 2,843.11 2,826.58 -
Aug 15, 2018 2,818.37 2,827.95 2,827.95 2,802.49 -
Aug 16, 2018 2,840.69 2,831.44 2,850.49 2,831.44 -
Aug 17, 2018 2,850.13 2,838.32 2,855.63 2,833.73 -
Aug 20, 2018 2,857.05 2,853.93 2,859.76 2,850.62 -
Aug 21, 2018 2,862.96 2,861.51 2,873.23 2,861.32 -
Aug 22, 2018 2,861.82 2,860.99 2,867.54 2,856.05 -
Aug 23, 2018 2,856.98 2,860.29 2,868.78 2,854.03 -
Aug 24, 2018 2,874.69 2,862.35 2,876.16 2,862.35 -
Aug 27, 2018 2,896.74 2,884.69 2,898.25 2,884.69 -
Aug 28, 2018 2,897.52 2,901.45 2,903.77 2,893.50 -
Aug 29, 2018 2,914.04 2,900.62 2,916.50 2,898.40 -
Aug 30, 2018 2,901.13 2,908.94 2,912.46 2,895.22 -
Aug 31, 2018 2,901.52 2,898.37 2,906.32 2,891.73 -
Sep 04, 2018 2,896.72 2,896.96 2,900.18 2,885.13 -
Sep 05, 2018 2,888.60 2,891.59 2,894.21 2,876.92 -
Sep 06, 2018 2,878.05 2,888.64 2,892.05 2,867.29 -
Sep 07, 2018 2,871.68 2,868.26 2,883.81 2,864.12 -
Sep 10, 2018 2,877.13 2,881.39 2,886.93 2,875.94 -
Sep 11, 2018 2,887.89 2,871.57 2,892.52 2,866.78 -
Sep 12, 2018 2,888.92 2,888.29 2,894.65 2,879.20 -
Sep 13, 2018 2,904.18 2,896.85 2,906.76 2,896.39 -
Sep 14, 2018 2,904.98 2,906.38 2,908.30 2,895.77 -
Sep 17, 2018 2,888.80 2,903.83 2,904.65 2,886.16 -
Sep 18, 2018 2,904.31 2,890.74 2,911.17 2,890.43 -
Sep 19, 2018 2,907.95 2,906.60 2,912.36 2,903.82 -
Sep 20, 2018 2,930.75 2,919.73 2,934.80 2,919.73 -
Sep 21, 2018 2,929.67 2,936.76 2,940.91 2,927.11 -
Sep 24, 2018 2,919.37 2,921.83 2,923.79 2,912.63 -
Sep 25, 2018 2,915.56 2,921.75 2,923.95 2,913.70 -
Sep 26, 2018 2,905.97 2,916.98 2,931.15 2,903.28 -
Sep 27, 2018 2,914.00 2,911.65 2,927.22 2,909.27 -
Sep 28, 2018 2,913.98 2,910.03 2,920.53 2,907.50 -
Oct 01, 2018 2,924.59 2,926.29 2,937.06 2,917.91 -
Oct 02, 2018 2,923.43 2,923.80 2,931.42 2,919.37 -
Oct 03, 2018 2,925.51 2,931.69 2,939.86 2,921.36 -
Oct 04, 2018 2,901.61 2,919.35 2,919.78 2,883.92 -
Oct 05, 2018 2,885.57 2,902.54 2,909.64 2,869.29 -
Oct 08, 2018 2,884.43 2,877.53 2,889.45 2,862.08 -
Oct 09, 2018 2,880.34 2,882.51 2,894.83 2,874.27 -
Oct 10, 2018 2,785.68 2,873.90 2,874.02 2,784.86 -
Oct 11, 2018 2,728.37 2,776.87 2,795.14 2,710.51 -
Oct 12, 2018 2,767.13 2,770.54 2,775.77 2,729.44 -
Oct 15, 2018 2,750.79 2,763.83 2,775.99 2,749.03 -
Oct 16, 2018 2,809.92 2,767.05 2,813.46 2,766.91 -
Oct 17, 2018 2,809.21 2,811.67 2,816.94 2,781.81 -
Oct 18, 2018 2,768.78 2,802.00 2,806.04 2,755.18 -
Oct 19, 2018 2,767.78 2,775.66 2,797.77 2,760.27 -
Oct 22, 2018 2,755.88 2,773.94 2,778.94 2,749.22 -
Oct 23, 2018 2,740.69 2,721.03 2,753.59 2,691.43 -
Oct 24, 2018 2,656.10 2,737.87 2,742.59 2,651.89 -
Oct 25, 2018 2,705.57 2,674.88 2,722.70 2,667.84 -
Oct 26, 2018 2,658.69 2,667.86 2,692.38 2,628.16 -
Oct 29, 2018 2,641.25 2,682.65 2,706.85 2,603.54 -
Oct 30, 2018 2,682.63 2,640.68 2,685.43 2,635.34 -
Oct 31, 2018 2,711.74 2,705.60 2,736.69 2,705.60 -
Nov 01, 2018 2,740.37 2,717.58 2,741.67 2,708.85 -
Nov 02, 2018 2,723.06 2,745.45 2,756.55 2,700.44 -
Nov 05, 2018 2,738.31 2,726.37 2,744.27 2,717.94 -
Nov 06, 2018 2,755.45 2,738.40 2,756.82 2,737.08 -
Nov 07, 2018 2,813.89 2,774.13 2,815.15 2,774.13 -
Nov 08, 2018 2,806.83 2,806.38 2,814.75 2,794.99 -
Nov 09, 2018 2,781.01 2,794.10 2,794.10 2,764.24 -
Nov 12, 2018 2,726.22 2,773.93 2,775.99 2,722.00 -
Nov 13, 2018 2,722.18 2,730.05 2,754.60 2,714.98 -
Nov 14, 2018 2,701.58 2,737.90 2,746.80 2,685.75 -
Nov 15, 2018 2,730.20 2,693.52 2,735.38 2,670.75 -
Nov 16, 2018 2,736.27 2,718.54 2,746.75 2,712.16 -
Nov 19, 2018 2,690.73 2,730.74 2,733.16 2,681.09 -
Nov 20, 2018 2,641.89 2,654.60 2,669.44 2,631.52 -
Nov 21, 2018 2,649.93 2,657.74 2,670.73 2,649.82 -
Nov 23, 2018 2,632.56 2,633.36 2,647.55 2,631.09 -
Nov 26, 2018 2,673.45 2,649.97 2,674.35 2,649.97 -
Nov 27, 2018 2,682.17 2,663.75 2,682.53 2,655.89 -
Nov 28, 2018 2,743.79 2,691.45 2,744.00 2,684.38 -
Nov 29, 2018 2,737.76 2,736.97 2,753.75 2,722.94 -
Nov 30, 2018 2,760.17 2,737.76 2,760.88 2,732.76 -
Dec 03, 2018 2,790.37 2,790.50 2,800.18 2,773.38 -
Dec 04, 2018 2,700.06 2,782.43 2,785.93 2,697.18 -
Dec 06, 2018 2,695.95 2,663.51 2,696.15 2,621.53 -
Dec 07, 2018 2,633.08 2,691.26 2,708.54 2,623.14 -
Dec 10, 2018 2,637.72 2,630.86 2,647.51 2,583.23 -
Dec 11, 2018 2,636.78 2,664.44 2,674.35 2,621.30 -
Dec 12, 2018 2,651.07 2,658.23 2,685.44 2,650.26 -
Dec 13, 2018 2,650.54 2,658.70 2,670.19 2,637.27 -
Dec 14, 2018 2,599.95 2,629.68 2,635.07 2,593.84 -
Dec 17, 2018 2,545.94 2,590.75 2,601.13 2,530.54 -
Dec 18, 2018 2,546.16 2,559.90 2,573.99 2,528.71 -
Dec 19, 2018 2,506.96 2,547.05 2,585.29 2,488.96 -
Dec 20, 2018 2,467.42 2,496.77 2,509.63 2,441.18 -
Dec 21, 2018 2,416.62 2,465.38 2,504.41 2,408.55 -
Dec 24, 2018 2,351.10 2,400.56 2,410.34 2,351.10 -
Dec 26, 2018 2,467.70 2,363.12 2,467.76 2,346.58 -
Dec 27, 2018 2,488.83 2,442.50 2,489.10 2,397.94 -
Dec 28, 2018 2,485.74 2,498.77 2,520.27 2,472.89 -
Dec 31, 2018 2,506.85 2,498.94 2,509.24 2,482.82 -
Jan 02, 2019 2,510.03 2,476.96 2,519.49 2,467.47 -
Jan 03, 2019 2,447.89 2,491.92 2,493.14 2,443.96 -
Jan 04, 2019 2,531.94 2,474.33 2,538.07 2,474.33 -
Jan 07, 2019 2,549.69 2,535.61 2,566.16 2,524.56 -
Jan 08, 2019 2,574.41 2,568.11 2,579.82 2,547.56 -
Jan 09, 2019 2,584.96 2,580.00 2,595.32 2,568.89 -
Jan 10, 2019 2,596.64 2,573.51 2,597.82 2,562.02 -
Jan 11, 2019 2,596.26 2,588.11 2,596.27 2,577.40 -
Jan 14, 2019 2,582.61 2,580.31 2,589.32 2,570.41 -
Jan 15, 2019 2,610.30 2,585.10 2,613.08 2,585.10 -
Jan 16, 2019 2,616.10 2,614.75 2,625.76 2,612.68 -
Jan 17, 2019 2,635.96 2,609.28 2,645.06 2,606.36 -
Jan 18, 2019 2,670.71 2,651.27 2,675.47 2,647.58 -
Jan 22, 2019 2,632.90 2,657.88 2,657.88 2,617.27 -
Jan 23, 2019 2,638.70 2,643.48 2,653.19 2,612.86 -
Jan 24, 2019 2,642.33 2,638.84 2,647.20 2,627.01 -
Jan 25, 2019 2,664.76 2,657.44 2,672.38 2,657.33 -
Jan 28, 2019 2,643.85 2,644.97 2,644.97 2,624.06 -
Jan 29, 2019 2,640.00 2,644.89 2,650.93 2,631.05 -
Jan 30, 2019 2,681.05 2,653.62 2,690.44 2,648.34 -
Jan 31, 2019 2,704.10 2,685.49 2,708.95 2,678.65 -
Feb 01, 2019 2,706.53 2,702.32 2,716.66 2,696.88 -
Feb 04, 2019 2,724.87 2,706.49 2,724.99 2,698.75 -
Feb 05, 2019 2,737.70 2,728.34 2,738.98 2,724.03 -
Feb 06, 2019 2,731.61 2,735.05 2,738.08 2,724.15 -
Feb 07, 2019 2,706.05 2,717.53 2,719.32 2,687.26 -
Feb 08, 2019 2,707.88 2,692.36 2,708.07 2,681.83 -
Feb 11, 2019 2,709.80 2,712.40 2,718.05 2,703.79 -
Feb 12, 2019 2,744.73 2,722.61 2,748.19 2,722.61 -
Feb 13, 2019 2,753.03 2,750.30 2,761.85 2,748.63 -
Feb 14, 2019 2,745.73 2,743.50 2,757.90 2,731.23 -
Feb 15, 2019 2,775.60 2,760.24 2,775.66 2,760.24 -
Feb 19, 2019 2,779.76 2,769.28 2,787.33 2,767.29 -
Feb 20, 2019 2,784.70 2,779.05 2,789.88 2,774.06 -
Feb 21, 2019 2,774.88 2,780.24 2,781.58 2,764.55 -
Feb 22, 2019 2,792.67 2,780.67 2,794.20 2,779.11 -
Feb 25, 2019 2,796.11 2,804.35 2,813.49 2,794.99 -
Feb 26, 2019 2,793.90 2,792.36 2,803.12 2,789.47 -
Feb 27, 2019 2,792.38 2,787.50 2,795.76 2,775.13 -
Feb 28, 2019 2,784.49 2,788.11 2,793.73 2,782.51 -
Mar 01, 2019 2,803.69 2,798.22 2,808.02 2,787.38 -
Mar 04, 2019 2,792.81 2,814.37 2,816.88 2,767.66 -
Mar 05, 2019 2,789.65 2,794.41 2,796.44 2,782.97 -
Mar 06, 2019 2,771.45 2,790.27 2,790.27 2,768.69 -
Mar 07, 2019 2,748.93 2,766.53 2,767.25 2,739.09 -
Mar 08, 2019 2,743.07 2,730.79 2,744.13 2,722.27 -
Mar 11, 2019 2,783.30 2,747.61 2,784.00 2,747.61 -
Mar 12, 2019 2,791.52 2,787.34 2,798.32 2,786.73 -
Mar 13, 2019 2,810.92 2,799.78 2,821.24 2,799.78 -
Mar 14, 2019 2,808.48 2,810.38 2,815.00 2,803.46 -
Mar 15, 2019 2,822.48 2,810.79 2,830.73 2,810.79 -
Mar 18, 2019 2,832.94 2,822.61 2,835.41 2,821.99 -
Mar 19, 2019 2,832.57 2,840.76 2,852.42 2,823.27 -
Mar 20, 2019 2,824.23 2,831.34 2,843.54 2,812.43 -
Mar 21, 2019 2,854.88 2,819.72 2,860.31 2,817.38 -
Mar 22, 2019 2,800.71 2,844.52 2,846.16 2,800.47 -
Mar 25, 2019 2,798.36 2,796.01 2,809.79 2,785.02 -
Mar 26, 2019 2,818.46 2,812.66 2,829.87 2,803.99 -
Mar 27, 2019 2,805.37 2,819.72 2,825.56 2,787.72 -
Mar 28, 2019 2,815.44 2,809.40 2,819.71 2,798.77 -
Mar 29, 2019 2,834.40 2,828.27 2,836.03 2,819.23 -
Apr 01, 2019 2,867.19 2,848.63 2,869.40 2,848.63 -
Apr 02, 2019 2,867.24 2,868.24 2,872.90 2,858.75 -
Apr 03, 2019 2,873.40 2,876.09 2,885.25 2,865.17 -
Apr 04, 2019 2,879.39 2,873.99 2,881.28 2,867.14 -
Apr 05, 2019 2,892.74 2,884.16 2,893.24 2,882.99 -
Apr 08, 2019 2,895.77 2,888.46 2,895.95 2,880.78 -
Apr 09, 2019 2,878.20 2,886.58 2,886.88 2,873.33 -
Apr 10, 2019 2,888.21 2,881.37 2,889.71 2,879.13 -
Apr 11, 2019 2,888.32 2,891.92 2,893.42 2,881.99 -
Apr 12, 2019 2,907.41 2,900.86 2,910.54 2,898.37 -
Apr 15, 2019 2,905.58 2,908.32 2,909.60 2,896.48 -
Apr 16, 2019 2,907.06 2,912.26 2,916.06 2,900.71 -
Apr 17, 2019 2,900.45 2,916.04 2,918.00 2,895.45 -
Apr 18, 2019 2,905.03 2,904.81 2,908.40 2,891.90 -
Apr 22, 2019 2,907.97 2,898.78 2,909.51 2,896.35 -
Apr 23, 2019 2,933.68 2,909.99 2,936.31 2,908.53 -
Apr 24, 2019 2,927.25 2,934.00 2,936.83 2,926.05 -
Apr 25, 2019 2,926.17 2,928.99 2,933.10 2,912.84 -
Apr 26, 2019 2,939.88 2,925.81 2,939.88 2,917.56 -
Apr 29, 2019 2,943.03 2,940.58 2,949.52 2,939.35 -
Apr 30, 2019 2,945.83 2,937.14 2,948.22 2,924.11 -
May 01, 2019 2,923.73 2,952.33 2,954.13 2,923.36 -
May 02, 2019 2,917.52 2,922.16 2,931.68 2,900.50 -
May 03, 2019 2,945.64 2,929.21 2,947.85 2,929.21 -
May 06, 2019 2,932.47 2,908.89 2,937.32 2,898.21 -
May 07, 2019 2,884.05 2,913.03 2,913.03 2,862.60 -
May 08, 2019 2,879.42 2,879.61 2,897.96 2,873.28 -
May 09, 2019 2,870.72 2,859.84 2,875.97 2,836.40 -
May 10, 2019 2,881.40 2,863.10 2,891.31 2,825.39 -
May 13, 2019 2,811.87 2,840.19 2,840.19 2,801.43 -
May 14, 2019 2,834.41 2,820.12 2,852.54 2,820.12 -
May 15, 2019 2,850.96 2,820.38 2,858.68 2,815.08 -
May 16, 2019 2,876.32 2,855.80 2,892.15 2,855.80 -
May 17, 2019 2,859.53 2,858.60 2,885.48 2,854.23 -
May 20, 2019 2,840.23 2,841.94 2,853.86 2,831.29 -
May 21, 2019 2,864.36 2,854.02 2,868.88 2,854.02 -
May 22, 2019 2,856.27 2,856.06 2,865.47 2,851.11 -
May 23, 2019 2,822.24 2,836.70 2,836.70 2,805.49 -
May 24, 2019 2,826.06 2,832.41 2,841.36 2,820.19 -
May 28, 2019 2,802.39 2,830.03 2,840.51 2,801.58 -
May 29, 2019 2,783.02 2,790.25 2,792.03 2,766.06 -
May 30, 2019 2,788.86 2,786.94 2,799.00 2,776.74 -
May 31, 2019 2,752.06 2,766.15 2,768.98 2,750.52 -
Jun 03, 2019 2,744.45 2,751.53 2,763.07 2,728.81 -
Jun 04, 2019 2,803.27 2,762.64 2,804.49 2,762.64 -
Jun 05, 2019 2,826.15 2,818.09 2,827.28 2,800.92 -
Jun 06, 2019 2,843.49 2,828.51 2,852.10 2,822.45 -
Jun 07, 2019 2,873.34 2,852.87 2,884.97 2,852.87 -
Jun 10, 2019 2,886.73 2,885.83 2,904.77 2,885.51 -
Jun 11, 2019 2,885.72 2,903.27 2,910.61 2,878.53 -
Jun 12, 2019 2,879.84 2,882.73 2,888.57 2,874.68 -
Jun 13, 2019 2,891.64 2,886.24 2,895.24 2,881.99 -
Jun 14, 2019 2,886.98 2,886.82 2,894.45 2,879.62 -
Jun 17, 2019 2,889.67 2,889.75 2,897.27 2,887.30 -
Jun 18, 2019 2,917.75 2,906.71 2,930.79 2,905.44 -
Jun 19, 2019 2,926.46 2,920.55 2,931.74 2,911.43 -
Jun 20, 2019 2,954.18 2,949.60 2,958.06 2,931.50 -
Jun 21, 2019 2,950.46 2,952.71 2,964.15 2,946.87 -
Jun 24, 2019 2,945.35 2,951.42 2,954.92 2,944.05 -
Jun 25, 2019 2,917.38 2,945.78 2,946.52 2,916.01 -
Jun 26, 2019 2,913.78 2,926.07 2,932.59 2,912.99 -
Jun 27, 2019 2,924.92 2,919.66 2,929.30 2,918.57 -
Jun 28, 2019 2,941.76 2,932.94 2,943.98 2,929.05 -
Jul 01, 2019 2,964.33 2,971.41 2,977.93 2,952.22 -
Jul 02, 2019 2,973.01 2,964.66 2,973.21 2,955.92 -
Jul 03, 2019 2,995.82 2,978.08 2,995.84 2,977.96 -
Jul 05, 2019 2,990.41 2,984.25 2,994.03 2,967.97 -
Jul 08, 2019 2,975.95 2,979.77 2,980.76 2,970.09 -
Jul 09, 2019 2,979.63 2,965.52 2,981.90 2,963.44 -
Jul 10, 2019 2,993.07 2,989.30 3,002.98 2,984.62 -
Jul 11, 2019 2,999.91 2,999.62 3,002.33 2,988.80 -
Jul 12, 2019 3,013.77 3,003.36 3,013.92 3,001.87 -
Jul 15, 2019 3,014.30 3,017.80 3,017.80 3,008.77 -
Jul 16, 2019 3,004.04 3,012.13 3,015.02 3,001.15 -
 Jul 17, 2019 2,984.42 3,005.10 3,005.26 2,984.25 -
Jul 18, 2019 2,995.11 2,978.87 2,998.28 2,973.09 -
Jul 19, 2019 2,976.61 3,004.26 3,006.02 2,975.86 -
Jul 22, 2019 2,985.03 2,981.93 2,990.71 2,976.65 -
Jul 23, 2019 3,005.47 2,994.74 3,005.90 2,988.56 -
Jul 24, 2019 3,019.56 2,998.77 3,019.59 2,996.82 -
Jul 25, 2019 3,003.67 3,016.26 3,016.31 2,997.24 -
Jul 26, 2019 3,025.86 3,013.25 3,027.98 3,012.59 -
Jul 29, 2019 3,020.97 3,024.47 3,025.61 3,014.30 -
Jul 30, 2019 3,013.18 3,007.66 3,017.19 3,000.94 -
Jul 31, 2019 2,980.38 3,016.22 3,017.40 2,958.08 -
Aug 01, 2019 2,953.56 2,980.32 3,013.59 2,945.23 -
Aug 02, 2019 2,932.05 2,943.90 2,945.50 2,914.11 -
Aug 05, 2019 2,844.74 2,898.07 2,898.07 2,822.12 -
Aug 06, 2019 2,881.77 2,861.18 2,884.40 2,847.42 -
Aug 07, 2019 2,883.98 2,858.65 2,892.17 2,825.71 -
Aug 08, 2019 2,938.09 2,896.21 2,938.72 2,894.47 -
Aug 09, 2019 2,918.65 2,930.51 2,935.75 2,900.15 -
Aug 12, 2019 2,883.75 2,907.07 2,907.58 2,873.14 -
Aug 13, 2019 2,926.32 2,880.72 2,943.31 2,877.05 -
Aug 14, 2019 2,840.60 2,894.15 2,894.15 2,839.64 -
Aug 15, 2019 2,847.60 2,846.20 2,856.67 2,825.51 -
Aug 16, 2019 2,888.68 2,864.74 2,893.63 2,864.74 -
Aug 19, 2019 2,923.65 2,913.48 2,931.00 2,913.48 -
Aug 20, 2019 2,900.51 2,919.01 2,923.63 2,899.60 -
Aug 21, 2019 2,924.43 2,922.04 2,928.73 2,917.91 -
Aug 22, 2019 2,922.95 2,930.94 2,939.08 2,904.51 -
Aug 23, 2019 2,847.11 2,911.07 2,927.01 2,834.97 -
Aug 26, 2019 2,878.38 2,866.70 2,879.27 2,856.00 -
Aug 27, 2019 2,869.16 2,893.14 2,898.79 2,860.59 -
Aug 28, 2019 2,887.94 2,861.28 2,890.03 2,853.05 -
Aug 29, 2019 2,924.58 2,910.37 2,930.50 2,905.67 -
Aug 30, 2019 2,926.46 2,937.09 2,940.43 2,913.32 -
Sep 03, 2019 2,906.27 2,909.01 2,914.39 2,891.85 -
Sep 04, 2019 2,937.78 2,924.67 2,938.84 2,921.86 -
Sep 05, 2019 2,976.00 2,960.60 2,985.86 2,960.60 -
Sep 06, 2019 2,978.71 2,980.33 2,985.03 2,972.51 -
Sep 09, 2019 2,978.43 2,988.43 2,989.43 2,969.39 -
Sep 10, 2019 2,979.39 2,971.01 2,979.39 2,957.01 -
Sep 11, 2019 3,000.93 2,981.41 3,000.93 2,975.31 -
Sep 12, 2019 3,009.57 3,009.08 3,020.74 3,000.92 -
Sep 13, 2019 3,007.39 3,012.21 3,017.33 3,002.90 -
Sep 16, 2019 2,997.96 2,996.41 3,002.19 2,990.67 -
Sep 17, 2019 3,005.70 2,995.67 3,006.21 2,993.73 -
Sep 18, 2019 3,006.73 3,001.50 3,007.83 2,978.57 -
Sep 19, 2019 3,006.79 3,010.36 3,021.99 3,003.16 -
Sep 20, 2019 2,992.07 3,008.42 3,016.37 2,984.68 -
Sep 23, 2019 2,991.78 2,983.50 2,999.15 2,982.23 -
Sep 24, 2019 2,966.60 3,002.43 3,007.98 2,957.73 -
Sep 25, 2019 2,984.87 2,968.35 2,989.82 2,952.86 -
Sep 26, 2019 2,977.62 2,985.73 2,987.28 2,963.71 -
Sep 27, 2019 2,961.79 2,985.47 2,987.31 2,945.53 -
Sep 30, 2019 2,976.74 2,967.07 2,983.85 2,967.07 -
Oct 01, 2019 2,940.25 2,983.69 2,992.53 2,938.70 -
Oct 02, 2019 2,887.61 2,924.78 2,924.78 2,874.93 -
Oct 03, 2019 2,910.63 2,885.38 2,911.13 2,855.94 -
Oct 04, 2019 2,952.01 2,918.56 2,953.74 2,918.56 -
Oct 07, 2019 2,938.79 2,944.23 2,959.75 2,935.68 -
Oct 08, 2019 2,893.06 2,920.40 2,925.47 2,892.66 -
Oct 09, 2019 2,919.40 2,911.10 2,929.32 2,907.41 -
Oct 10, 2019 2,938.13 2,918.55 2,948.46 2,917.12 -
Oct 11, 2019 2,970.27 2,963.07 2,993.28 2,963.07 -
Oct 14, 2019 2,966.15 2,965.81 2,972.84 2,962.94 -
Oct 15, 2019 2,995.68 2,973.61 3,003.28 2,973.61 -
Oct 16, 2019 2,989.69 2,989.68 2,997.54 2,985.20 -
Oct 17, 2019 2,997.95 3,000.77 3,008.29 2,991.79 -
Oct 18, 2019 2,986.20 2,996.84 3,000.00 2,976.31 -
Oct 21, 2019 3,006.72 2,996.48 3,007.33 2,995.35 -
Oct 22, 2019 2,995.99 3,010.73 3,014.57 2,995.04 -
Oct 23, 2019 3,004.52 2,994.01 3,004.78 2,991.21 -
Oct 24, 2019 3,010.29 3,014.78 3,016.07 3,000.42 -
Oct 25, 2019 3,022.55 3,003.32 3,027.39 3,001.94 -
Oct 28, 2019 3,039.42 3,032.12 3,044.08 3,032.12 -
Oct 29, 2019 3,036.89 3,035.39 3,047.87 3,034.81 -
Oct 30, 2019 3,046.77 3,039.74 3,050.10 3,025.96 -
Oct 31, 2019 3,037.56 3,046.90 3,046.90 3,023.19 -
Nov 01, 2019 3,066.91 3,050.72 3,066.95 3,050.72 -
Nov 04, 2019 3,078.27 3,078.96 3,085.20 3,074.87 -
Nov 05, 2019 3,074.62 3,080.80 3,083.95 3,072.15 -
Nov 06, 2019 3,076.78 3,075.10 3,078.34 3,065.89 -
Nov 07, 2019 3,085.18 3,087.02 3,097.77 3,080.23 -
Nov 08, 2019 3,093.08 3,081.25 3,093.09 3,073.58 -
Nov 11, 2019 3,087.01 3,080.33 3,088.33 3,075.82 -
Nov 12, 2019 3,091.84 3,089.28 3,102.61 3,084.73 -
Nov 13, 2019 3,094.04 3,084.18 3,098.06 3,078.80 -
Nov 14, 2019 3,096.63 3,090.75 3,098.20 3,083.26 -
Nov 15, 2019 3,120.46 3,107.92 3,120.46 3,104.60 -
Nov 18, 2019 3,122.03 3,117.91 3,124.17 3,112.06 -
Nov 19, 2019 3,120.18 3,127.45 3,127.64 3,113.47 -
Nov 20, 2019 3,108.46 3,114.66 3,118.97 3,091.41 -
Nov 21, 2019 3,103.54 3,108.49 3,110.11 3,094.55 -
Nov 22, 2019 3,110.29 3,111.41 3,112.87 3,099.26 -
Nov 25, 2019 3,133.64 3,117.44 3,133.83 3,117.44 -
Nov 26, 2019 3,140.52 3,134.85 3,142.69 3,131.00 -
Nov 27, 2019 3,153.63 3,145.49 3,154.26 3,143.41 -
Nov 29, 2019 3,140.98 3,147.18 3,150.30 3,139.34 -
Dec 02, 2019 3,113.87 3,143.85 3,144.31 3,110.78 -
Dec 03, 2019 3,093.20 3,087.41 3,094.97 3,070.33 -
Dec 04, 2019 3,112.76 3,103.50 3,119.38 3,102.53 -
Dec 05, 2019 3,117.43 3,119.21 3,119.45 3,103.76 -
Dec 06, 2019 3,145.91 3,134.62 3,150.60 3,134.62 -
Dec 09, 2019 3,135.96 3,141.86 3,148.87 3,135.46 -
Dec 10, 2019 3,132.52 3,135.36 3,142.12 3,126.09 -
Dec 11, 2019 3,141.63 3,135.75 3,143.98 3,133.21 -
Dec 12, 2019 3,168.57 3,141.23 3,176.28 3,138.47 -
Dec 13, 2019 3,168.80 3,166.65 3,182.68 3,156.51 -
Dec 16, 2019 3,191.45 3,183.63 3,197.71 3,183.63 -
Dec 17, 2019 3,192.52 3,195.40 3,198.22 3,191.03 -
Dec 18, 2019 3,191.14 3,195.21 3,198.48 3,191.14 -
Dec 19, 2019 3,205.37 3,192.32 3,205.48 3,192.32 -
Dec 20, 2019 3,221.22 3,223.33 3,225.65 3,216.03 -
Dec 23, 2019 3,224.01 3,226.05 3,227.78 3,222.30 -
Dec 24, 2019 3,223.38 3,225.45 3,226.43 3,220.51 -
Dec 26, 2019 3,239.91 3,227.20 3,240.08 3,227.20 -
Dec 27, 2019 3,240.02 3,247.23 3,247.93 3,234.37 -
Dec 30, 2019 3,221.29 3,240.09 3,240.92 3,216.57 -
Dec 31, 2019 3,230.78 3,215.18 3,231.72 3,212.03 -
Change %
-0.89%
-0.03%
-0.25%
0.61%
-0.02%
0.03%
0.23%
-1.26%
1.08%
0.52%
-0.13%
-0.39%
0.28%
0.06%
-0.89%
-2.09%
-0.49%
0.61%
-1.02%
1.13%
-0.65%
-2.28%
0.76%
-0.20%
1.24%
1.33%
0.16%
1.11%
-0.03%
0.58%
0.48%
0.12%
-0.65%
0.60%
-0.19%
0.62%
-0.13%
0.00%
0.49%
0.28%
-0.74%
1.53%
-0.01%
0.17%
0.05%
-0.05%
-0.51%
0.03%
-1.17%
-0.28%
0.96%
0.72%
-0.61%
0.60%
-0.29%
-0.49%
0.44%
-0.70%
-0.19%
0.46%
0.79%
0.70%
0.29%
-0.11%
-1.25%
-1.08%
0.38%
1.09%
-2.09%
-0.95%
0.82%
0.68%
1.05%
0.14%
0.38%
0.41%
-0.22%
0.17%
-0.81%
0.32%
0.48%
0.30%
-0.01%
-0.13%
0.19%
-0.90%
0.56%
-0.14%
0.15%
0.97%
0.04%
-0.47%
-0.94%
0.37%
0.38%
-0.65%
0.81%
0.24%
0.42%
0.60%
-0.11%
0.54%
0.18%
0.07%
-0.04%
0.19%
0.65%
0.46%
0.09%
-0.02%
-0.35%
-0.71%
0.31%
0.08%
0.22%
0.77%
0.13%
0.17%
-0.01%
-0.64%
0.49%
-0.12%
0.19%
-0.04%
0.67%
0.07%
0.55%
-0.39%
-0.70%
0.46%
-0.41%
0.15%
0.48%
-0.19%
0.42%
-1.18%
1.03%
-0.23%
0.50%
0.18%
0.05%
-0.48%
0.03%
-0.45%
0.01%
-2.00%
-0.29%
0.72%
-0.97%
0.00%
-0.56%
1.15%
0.28%
-0.16%
0.67%
0.43%
-0.01%
0.85%
0.50%
0.25%
0.29%
-0.20%
0.48%
0.11%
0.00%
-0.17%
0.33%
-0.05%
-0.08%
-0.15%
0.50%
-0.31%
-0.65%
0.36%
0.09%
-0.60%
-0.07%
0.75%
0.13%
0.49%
-0.05%
-0.80%
-0.58%
0.78%
-1.62%
0.86%
-0.25%
-0.28%
-1.32%
0.00%
1.12%
-0.16%
-1.51%
1.75%
-2.07%
-1.15%
-1.65%
0.16%
-0.81%
0.01%
1.29%
0.91%
1.96%
-0.73%
1.23%
0.71%
-0.15%
1.19%
-0.14%
0.62%
1.17%
-0.01%
-0.28%
0.57%
0.38%
0.03%
0.31%
0.07%
-0.07%
0.05%
0.02%
0.07%
0.51%
-0.15%
0.20%
0.52%
0.29%
-0.12%
0.28%
-0.25%
-0.68%
0.64%
0.38%
-0.12%
0.17%
-0.73%
-0.02%
-1.64%
0.45%
-1.62%
-0.63%
-0.85%
2.04%
2.40%
0.46%
0.38%
0.17%
-0.01%
0.33%
0.09%
-0.49%
-1.03%
-0.03%
-1.83%
-0.89%
1.16%
1.79%
-0.84%
-0.81%
-0.26%
-0.58%
-0.92%
1.34%
0.15%
0.47%
1.53%
-0.55%
0.26%
-1.34%
-1.35%
0.95%
-1.30%
1.30%
1.44%
-0.42%
1.03%
-0.34%
-0.42%
1.07%
0.00%
0.96%
0.41%
0.16%
-0.03%
-0.11%
0.61%
-0.03%
0.28%
-0.08%
-0.15%
-0.30%
0.61%
-0.45%
-0.44%
0.12%
-1.42%
0.39%
-1.70%
-0.19%
1.26%
-0.61%
1.35%
-0.33%
1.22%
-0.49%
0.90%
-0.17%
-0.61%
-1.46%
-0.24%
0.24%
1.22%
-0.88%
-0.40%
0.35%
0.66%
-0.21%
0.27%
0.45%
0.52%
-0.46%
0.16%
0.51%
-0.08%
-1.13%
0.92%
-0.15%
0.51%
0.24%
0.23%
-0.41%
0.28%
-0.37%
-1.01%
1.09%
0.29%
-1.18%
-0.45%
0.38%
1.35%
-0.51%
-0.29%
-0.03%
1.08%
0.08%
0.30%
-0.06%
-0.09%
0.23%
-0.22%
-1.03%
0.92%
-0.13%
-0.63%
0.21%
-0.10%
0.21%
-0.86%
-0.14%
-0.65%
0.04%
1.20%
0.17%
-0.70%
-0.46%
0.57%
0.20%
0.99%
-0.53%
0.61%
0.06%
-0.74%
-0.30%
-0.04%
-2.09%
0.27%
0.69%
-0.03%
-0.39%
0.61%
-1.67%
0.23%
1.23%
1.11%
0.45%
-0.07%
0.80%
0.11%
0.08%
-0.43%
-0.24%
-0.57%
-1.07%
-0.58%
1.24%
0.73%
0.00%
-0.23%
-0.28%
-0.22%
0.31%
-0.78%
-0.29%
1.28%
-0.96%
0.10%
-0.13%
0.39%
0.52%
-0.26%
-0.83%
-2.11%
-3.19%
-3.94%
-1.35%
3.90%
2.43%
0.06%
-0.84%
-2.96%
1.83%
0.12%
-1.53%
2.51%
-1.39%
0.53%
0.45%
-0.41%
1.28%
0.87%
-0.26%
-1.62%
0.46%
-1.23%
-0.20%
-0.34%
-0.05%
-2.57%
0.12%
1.91%
0.20%
1.43%
1.83%
-0.36%
0.80%
0.88%
0.07%
0.13%
-0.68%
-0.47%
1.49%
0.46%
0.03%
-0.14%
-0.58%
1.66%
1.10%
-0.19%
-0.26%
1.18%
-0.04%
-0.48%
1.19%
0.27%
-0.35%
-0.11%
-0.03%
-0.98%
0.15%
-0.32%
-1.40%
-1.12%
1.49%
-0.13%
1.62%
-0.11%
0.38%
-0.12%
0.12%
-0.01%
0.06%
-0.46%
1.07%
-1.10%
-1.44%
2.05%
-0.70%
-0.65%
-0.77%
0.23%
-1.94%
0.48%
1.06%
1.45%
-1.50%
-1.78%
0.78%
0.88%
1.24%
-0.16%
-0.22%
1.06%
-0.72%
-0.94%
-1.53%
0.20%
-1.31%
-2.37%
-1.08%
0.09%
0.78%
-2.50%
1.67%
-2.16%
0.05%
-1.17%
0.52%
2.03%
-1.56%
1.41%
-1.09%
0.55%
2.48%
-0.04%
-1.87%
0.50%
0.15%
-1.85%
-1.42%
-0.07%
-0.02%
-1.23%
1.95%
1.65%
1.65%
-0.47%
0.00%
1.45%
-1.25%
0.44%
1.13%
-0.19%
-0.81%
2.39%
0.41%
0.35%
0.33%
0.09%
-1.12%
0.51%
0.02%
1.64%
-0.13%
-0.18%
0.56%
0.66%
0.44%
0.10%
-0.09%
-0.64%
-0.04%
0.05%
0.88%
0.44%
-0.20%
0.63%
-0.32%
-1.01%
1.05%
-1.20%
0.28%
-0.27%
0.97%
1.00%
0.02%
-0.10%
0.65%
0.31%
0.08%
-0.52%
0.00%
-0.18%
0.19%
0.16%
-0.92%
-0.51%
0.78%
-0.87%
-0.59%
-0.02%
0.32%
0.08%
1.25%
-0.96%
-0.02%
-0.85%
0.98%
-0.94%
0.02%
-0.37%
0.60%
-0.21%
1.37%
0.70%
-0.02%
0.43%
-0.10%
0.11%
0.28%
-0.29%
0.49%
0.13%
0.33%
-0.17%
-0.92%
-0.81%
-0.18%
-0.18%
0.31%
-0.33%
0.58%
0.27%
-0.17%
1.34%
-3.59%
-1.81%
1.78%
1.70%
1.36%
0.19%
-0.68%
0.54%
-0.09%
1.53%
0.34%
0.70%
0.01%
0.53%
-0.09%
0.24%
-0.14%
0.43%
-0.36%
0.46%
-0.30%
0.03%
-0.12%
0.16%
0.16%
-0.13%
-0.64%
0.31%
0.02%
0.86%
-0.09%
0.04%
-0.29%
0.47%
-0.08%
0.28%
-0.55%
0.19%
0.22%
-0.14%
-0.06%
0.20%
-0.52%
-0.14%
-0.16%
0.52%
-0.20%
-0.24%
0.00%
0.42%
0.30%
-0.01%
-0.22%
-2.45%
1.47%
-1.48%
-0.06%
1.01%
-0.38%
0.00%
0.03%
1.09%
0.65%
-0.57%
-0.86%
0.64%
0.53%
-0.93%
0.80%
-0.33%
-0.50%
0.43%
0.05%
-0.33%
0.46%
-1.24%
0.11%
-0.31%
0.02%
-0.30%
0.62%
0.22%
-0.14%
-0.01%
0.47%
-0.38%
-0.17%
-0.30%
-0.31%
-0.01%
-0.68%
-0.65%
-0.44%
-0.17%
2.22%
0.38%
1.11%
0.20%
-0.14%
-0.01%
0.75%
-0.16%
0.47%
-0.24%
0.75%
0.22%
0.08%
0.39%
-0.53%
0.13%
-0.27%
-0.35%
0.04%
0.58%
0.34%
1.32%
0.22%
0.59%
-0.11%
0.65%
-0.81%
0.39%
-0.18%
0.20%
0.36%
-0.25%
-0.19%
0.13%
0.22%
-0.84%
-0.03%
-0.46%
0.85%
0.57%
-0.08%
0.35%
-0.35%
0.00%
0.28%
-0.21%
0.18%
-0.30%
0.18%
-0.36%
0.34%
-0.27%
0.66%
0.80%
-0.07%
-0.09%
-0.60%
-0.09%
0.03%
0.06%
0.73%
-0.21%
0.02%
0.07%
0.58%
0.36%
0.52%
0.40%
0.50%
-0.09%
0.17%
0.60%
-0.11%
0.04%
0.15%
0.10%
-0.26%
1.37%
-0.59%
0.05%
-0.33%
-0.29%
-0.23%
0.08%
0.33%
0.04%
-0.34%
0.84%
-0.16%
-0.13%
-0.20%
-1.24%
0.19%
-0.11%
-0.08%
-0.10%
0.73%
0.11%
0.29%
-0.23%
-0.16%
0.06%
-0.31%
0.19%
-0.08%
0.07%
-0.14%
-0.38%
-0.68%
0.86%
-0.29%
-0.17%
0.76%
-0.30%
1.08%
0.61%
-0.05%
0.06%
-0.19%
0.17%
0.12%
-0.13%
0.06%
0.41%
0.00%
-0.10%
0.11%
-0.22%
-0.15%
0.48%
-0.07%
-1.82%
0.37%
0.68%
0.52%
0.18%
0.25%
0.44%
0.03%
-0.12%
-0.05%
0.76%
0.37%
-0.12%
-0.28%
0.16%
0.03%
-0.08%
-0.10%
0.45%
-0.10%
-0.22%
0.03%
0.83%
-0.67%
-0.06%
-0.05%
0.16%
0.03%
-0.81%
0.88%
-0.86%
0.15%
0.23%
0.15%
-0.94%
0.64%
0.09%
-0.08%
0.73%
0.19%
0.47%
-0.01%
0.06%
0.54%
-0.02%
-0.04%
-0.11%
0.29%
0.03%
-0.10%
-0.13%
-0.07%
0.24%
0.05%
-0.22%
0.19%
0.16%
-0.24%
-0.04%
-1.45%
0.13%
1.00%
-0.05%
0.14%
-1.54%
-0.18%
0.12%
0.99%
-0.35%
-0.21%
0.17%
0.05%
0.08%
0.46%
0.57%
0.20%
-0.76%
0.31%
-0.02%
-0.15%
1.08%
0.34%
0.08%
-0.11%
0.18%
0.15%
0.11%
0.06%
-0.30%
0.06%
-0.22%
0.01%
0.41%
0.12%
0.37%
0.39%
0.22%
0.12%
0.56%
-0.11%
-0.18%
0.23%
0.18%
-0.17%
0.09%
0.18%
0.07%
0.07%
0.03%
0.51%
-0.40%
0.16%
-0.47%
0.13%
0.81%
-0.32%
0.09%
0.16%
0.02%
0.31%
0.13%
-0.02%
0.14%
-0.38%
-0.09%
0.10%
-0.23%
-0.55%
0.82%
-0.26%
0.13%
0.65%
-0.08%
0.21%
-0.04%
0.98%
-0.04%
0.82%
-0.20%
-0.11%
-0.37%
-0.01%
0.29%
0.55%
0.32%
0.15%
-0.05%
-0.41%
0.90%
0.54%
-0.32%
-0.08%
0.20%
-0.05%
-0.11%
0.08%
0.18%
-0.52%
0.83%
0.64%
0.40%
0.70%
0.17%
0.13%
-0.11%
0.70%
0.67%
-0.35%
0.94%
-0.16%
0.44%
0.81%
0.22%
-0.06%
0.06%
1.18%
-0.67%
-1.09%
0.05%
-0.06%
-2.12%
-4.10%
1.74%
-0.50%
-3.75%
1.49%
1.39%
0.26%
1.34%
1.21%
0.04%
-0.58%
-0.55%
0.10%
1.60%
1.18%
-1.27%
-1.11%
-1.33%
0.51%
1.10%
0.26%
-0.05%
0.45%
1.74%
-0.13%
-0.64%
-0.57%
-0.08%
0.17%
-1.42%
0.15%
-0.18%
-2.52%
-2.10%
2.72%
-1.73%
-0.29%
1.38%
-2.23%
1.26%
1.16%
0.69%
-2.19%
0.33%
1.67%
-0.55%
0.83%
-0.29%
0.81%
1.07%
0.08%
-0.57%
-0.85%
0.01%
-1.34%
0.18%
1.04%
0.11%
-0.82%
0.25%
-0.72%
-0.23%
1.28%
0.35%
-0.03%
0.97%
0.94%
0.17%
0.09%
-0.68%
0.41%
-0.09%
-0.26%
0.74%
-0.31%
0.32%
-0.20%
-0.24%
-1.16%
1.27%
-0.69%
1.08%
0.45%
0.07%
0.86%
-0.07%
0.31%
0.11%
0.17%
-0.40%
0.25%
-0.10%
-0.21%
-0.40%
0.17%
-0.63%
0.19%
-1.37%
0.22%
-0.86%
0.62%
0.08%
0.31%
-0.49%
0.86%
0.85%
0.88%
0.35%
-0.71%
0.87%
0.11%
-0.10%
0.40%
0.22%
-0.40%
-0.09%
0.18%
0.48%
0.91%
-0.30%
-0.66%
-0.58%
0.49%
-0.10%
0.49%
0.46%
0.35%
0.28%
-0.03%
-0.14%
-0.71%
-0.40%
0.64%
-0.76%
0.79%
0.33%
0.24%
0.21%
-0.04%
-0.17%
0.62%
0.77%
0.03%
0.57%
-0.44%
0.01%
-0.17%
-0.28%
-0.37%
-0.22%
0.19%
0.37%
0.04%
0.53%
0.03%
-0.56%
0.54%
0.13%
0.78%
-0.04%
-0.35%
-0.13%
-0.33%
0.28%
0.00%
0.36%
-0.04%
0.07%
-0.82%
-0.55%
-0.04%
-0.14%
-3.29%
-2.06%
1.42%
-0.59%
2.15%
-0.03%
-1.44%
-0.04%
-0.43%
-0.55%
-3.09%
1.86%
-1.73%
-0.66%
1.57%
1.09%
1.06%
-0.63%
0.56%
0.63%
2.12%
-0.25%
-0.92%
-1.97%
-0.15%
-0.76%
1.06%
0.22%
-1.66%
-1.82%
0.30%
-0.66%
1.55%
0.33%
2.30%
-0.22%
0.82%
1.09%
-3.24%
-0.15%
-2.33%
0.18%
-0.04%
0.54%
-0.02%
-1.91%
-2.08%
0.01%
-1.54%
-1.58%
-2.06%
-2.71%
4.96%
0.86%
-0.12%
0.85%
0.13%
-2.48%
3.43%
0.70%
0.97%
0.41%
0.45%
-0.01%
-0.53%
1.07%
0.22%
0.76%
1.32%
-1.42%
0.22%
0.14%
0.85%
-0.78%
-0.15%
1.55%
0.86%
0.09%
0.68%
0.47%
-0.22%
-0.94%
0.07%
0.07%
1.29%
0.30%
-0.27%
1.09%
0.15%
0.18%
-0.35%
0.64%
0.12%
-0.08%
-0.05%
-0.28%
0.69%
-0.39%
-0.11%
-0.65%
-0.81%
-0.21%
1.47%
0.30%
0.69%
-0.09%
0.50%
0.37%
-0.01%
-0.29%
1.09%
-1.90%
-0.08%
0.72%
-0.46%
0.36%
0.67%
1.16%
0.00%
0.21%
0.21%
0.46%
0.10%
-0.61%
0.35%
0.00%
0.66%
-0.06%
0.05%
-0.23%
0.16%
0.10%
0.88%
-0.22%
-0.04%
0.47%
0.11%
0.10%
-0.75%
-0.21%
0.96%
-0.45%
-1.65%
-0.16%
-0.30%
0.37%
-2.41%
0.80%
0.58%
0.89%
-0.58%
-0.67%
0.85%
-0.28%
-1.19%
0.14%
-0.84%
-0.69%
0.21%
-1.32%
-0.28%
2.14%
0.82%
0.61%
1.05%
0.47%
-0.03%
-0.20%
0.41%
-0.16%
0.09%
0.97%
0.30%
0.95%
-0.13%
-0.17%
-0.95%
-0.12%
0.38%
0.58%
0.77%
0.29%
0.77%
-0.18%
-0.48%
0.12%
0.45%
0.23%
0.46%
0.02%
-0.34%
-0.65%
0.36%
-0.62%
0.28%
0.68%
0.47%
-0.53%
0.74%
-0.16%
-0.26%
-1.09%
-0.90%
-0.73%
-2.98%
1.30%
0.08%
1.88%
-0.66%
-1.20%
1.48%
-2.93%
0.25%
1.44%
1.21%
-0.79%
0.82%
-0.05%
-2.59%
1.10%
-0.32%
0.65%
1.27%
0.06%
-0.69%
1.08%
1.30%
0.09%
-0.01%
0.03%
0.72%
0.29%
-0.07%
-0.31%
0.26%
0.03%
0.00%
-0.49%
-0.01%
-0.84%
0.62%
-0.24%
-0.53%
0.50%
-1.23%
-1.79%
0.80%
1.42%
-0.45%
-1.56%
0.91%
0.64%
1.09%
-0.14%
1.00%
-0.20%
0.28%
-0.39%
0.69%
-0.36%
0.28%
0.19%
0.41%
0.56%
-0.08%
0.33%
-0.30%
0.97%
0.37%
-0.12%
0.07%
0.27%
0.26%
-0.20%
0.16%
0.07%
0.08%
0.77%
0.05%
-0.06%
-0.38%
-0.16%
0.22%
0.75%
0.22%
0.42%
-0.40%
-0.86%
-0.66%
0.63%
0.15%
0.91%
-0.32%
-0.11%
0.29%
0.86%
0.01%
0.71%
0.03%
-0.04%
0.45%
0.49%
0.09%
-0.02%
0.51%
0.00%
-0.58%
0.29%
 FB AMZN AAPL NFLX GOOG
Monthly return
STDEV
Beta
Treynor
VaR at 95%
VaR at 99%
SPX FAANG Portfolio