GLD历史价格记录

股票分组 代码
GLD

历史数据 分红数据
总数: 1666 当前显示: 1-1631 下一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-09-23 176.98 177.26 174.84 175.16 9932598 175.16
2020-09-22 179.63 180.02 178.11 178.65 7977916 178.65
2020-09-21 179.84 180.29 176.75 179.52 18254277 179.52
2020-09-18 183.07 184.09 182.64 183.2 9959667 183.2
2020-09-17 181.92 183.09 181.48 182.96 8836188 182.96
2020-09-16 184.98 185.01 183.33 183.97 12717630 183.97
2020-09-15 184.46 184.67 182.92 183.45 7993593 183.45
2020-09-14 183.57 184.3 183.39 183.89 9709501 183.89
2020-09-11 183.14 183.55 182.01 182.45 7662287 182.45
2020-09-10 184.23 184.68 182.28 182.46 9142763 182.46
2020-09-09 182.5 183.22 182.19 183.05 8423918 183.05
2020-09-08 179.5 182.27 179.02 181.29 13229196 181.29
2020-09-04 180.95 182.1 180.05 181.64 11567664 181.64
2020-09-03 182.3 182.82 180.49 181.14 12176904 181.14
2020-09-02 183.75 183.86 181.5 182.62 11536846 182.62
2020-09-01 186.99 186.99 184.33 185.05 10689058 185.05
2020-08-31 184.79 185.53 184.28 184.83 10251152 184.83
2020-08-28 183.98 185.4 183.41 184.39 13200826 184.39
2020-08-27 185 185.17 179.37 181.24 16299207 181.24
2020-08-26 180.26 183.58 180.2 183.36 12715662 183.36
2020-08-25 181.06 181.25 179.73 181.22 10056066 181.22
2020-08-24 182.91 182.93 180.69 181 11605788 181
2020-08-21 182.14 182.81 180.47 182.03 12713741 182.03
2020-08-20 181.19 183.71 180.93 183.5 16692201 183.5
2020-08-19 187.21 187.46 181.71 182.24 24646942 182.24
2020-08-18 189.18 189.4 185.63 188.18 16291627 188.18
2020-08-17 184.69 187.01 184.66 186.5 15709818 186.5
2020-08-14 183.44 183.72 181.49 182.54 11791481 182.54
2020-08-13 181.56 184.7 181.36 183.33 18596773 183.33
2020-08-12 182.61 183.1 179.04 179.1 28777119 179.1
2020-08-11 183.57 183.98 179.43 179.94 45354897 179.94
2020-08-10 191.2 192.61 189.66 190.15 19047223 190.15
2020-08-07 192.71 192.96 189.33 190.81 24570160 190.81
2020-08-06 193.74 194.45 192.52 193.89 20640119 193.89
2020-08-05 191.65 193.13 190.62 191.35 27193718 191.35
2020-08-04 185.61 189.6 185.21 189.59 20773210 189.59
2020-08-03 185.05 185.82 184.2 185.64 12896999 185.64
2020-07-31 184.51 185.75 184.17 185.43 15885010 185.43
2020-07-30 183.44 184.33 182.13 183.76 18061227 183.76
2020-07-29 184.01 186.14 182.39 185.13 25640100 185.13
2020-07-28 182.02 184.26 181.42 183.75 21164633 183.75
2020-07-27 181.85 182.83 181.53 182.23 21115404 182.23
2020-07-24 179.14 179.16 178.2 178.7 15601327 178.7
2020-07-23 176.17 178.41 175.65 177.18 23006824 177.18
2020-07-22 174.05 175.77 173.76 175.63 18712467 175.63
2020-07-21 172.53 173.25 172.31 173 12864420 173
2020-07-20 170.76 171.07 170.27 170.94 10094548 170.94
2020-07-17 169.94 170.27 169.61 170.12 10296037 170.12
2020-07-16 169.8 170 168.65 168.73 10242371 168.73
2020-07-15 169.62 170.43 169.39 170.34 7533752 170.34
2020-07-14 168.97 170.2 168.81 170.19 9812116 170.19
2020-07-13 170.29 170.42 169.16 169.39 11095948 169.39
2020-07-10 169.95 170.15 168.57 169.19 8218013 169.19
2020-07-09 170.48 170.64 168.78 169.59 13327389 169.59
2020-07-08 170.32 170.86 169.78 170.09 11662726 170.09
2020-07-07 167.41 169.04 167.38 169 11633122 169
2020-07-06 167.75 168 167.19 167.98 7265701 167.98
2020-07-02 166.2 167.24 166.02 166.98 8753455 166.98
2020-07-01 167.05 167.06 165.34 166.62 13214759 166.62
2020-06-30 166.31 167.99 166.19 167.37 12761995 167.37
2020-06-29 166.56 166.8 166.18 166.62 6735115 166.62
2020-06-26 164.87 166.56 164.22 166.49 9753492 166.49
2020-06-25 165.89 165.91 165.16 165.8 7092674 165.8
2020-06-24 166.01 166.99 165.45 165.9 10901444 165.9
2020-06-23 165.63 166.52 165.52 166.48 12137343 166.48
2020-06-22 165.06 165.73 164.41 165.09 12385335 165.09
2020-06-19 162.87 164.09 162.78 164 12187390 164
2020-06-18 162.2 162.32 161.44 162.24 5397628 162.24
2020-06-17 162 162.62 161.77 162.56 4758210 162.56
2020-06-16 161.85 162.69 161.36 162.31 7969781 162.31
2020-06-15 160.52 162.56 160.16 162.33 8538826 162.33
2020-06-12 163.41 163.88 162.56 162.62 6895361 162.62
2020-06-11 163.35 164.06 161.97 162.39 11673402 162.39
2020-06-10 162.1 163.63 160.52 163.57 13009343 163.57
2020-06-09 161.1 161.78 160.87 161.26 9045618 161.26
2020-06-08 158.9 159.86 158.47 159.72 9244053 159.72
2020-06-05 158.72 158.72 157.04 158.01 16021182 158.01
2020-06-04 161.14 161.87 159.84 161.28 10094024 161.28
2020-06-03 160.34 160.9 158.82 159.6 17000510 159.6
2020-06-02 163.89 164.08 161.86 162.6 10388908 162.6
2020-06-01 162.92 163.74 162.39 163.66 8155048 163.66
2020-05-29 162.58 163.4 162.32 162.91 12584009 162.91
2020-05-28 162.12 162.46 160.9 161.72 9761494 161.72
2020-05-27 159.42 161.34 159.2 161.18 13063451 161.18
2020-05-26 162.58 162.58 160.69 160.89 13972012 160.89
2020-05-22 162.88 163.47 162.74 163.21 8540909 163.21
2020-05-21 163.46 163.58 161.37 162.25 11872678 162.25
2020-05-20 164.54 164.96 163.89 164.63 10666071 164.63
2020-05-19 163.6 164.43 163.04 164.26 8537019 164.26
2020-05-18 164.33 164.5 162.41 162.69 14137907 162.69
2020-05-15 164.02 164.8 163.08 163.93 13918816 163.93
2020-05-14 161.53 163.34 161.51 162.93 17084368 162.93
2020-05-13 160.94 161.62 160.54 161.58 10950397 161.58
2020-05-12 160.3 160.95 159.72 160.04 10405791 160.04
2020-05-11 160.34 160.71 158.89 159.62 11209822 159.62
2020-05-08 161.08 162 160 160.42 12244561 160.42
2020-05-07 159.5 161.96 159.36 161.39 13696493 161.39
2020-05-06 158.99 159.81 158.1 158.95 13351959 158.95
2020-05-05 160.16 161.1 159.33 161.02 10563066 161.02
2020-05-04 160.33 160.95 159.91 160.34 7986191 160.34
2020-05-01 158 160.45 157.8 159.78 10914334 159.78
2020-04-30 160.22 160.82 158.13 158.8 13633483 158.8
2020-04-29 160.1 161.85 159.76 161.73 12232348 161.73
2020-04-28 160.89 160.98 159.16 160.84 10382775 160.84
2020-04-27 161.88 162 160.41 161.56 9033043 161.56
2020-04-24 163.13 163.31 160.89 162.64 11203487 162.64
2020-04-23 162.39 163.6 161.84 163.29 14928503 163.29
2020-04-22 160.5 161.74 160.42 161.73 12936393 161.73
2020-04-21 157.6 159.21 157.04 158.61 12478080 158.61
2020-04-20 158.62 160.22 158.46 159.7 10688189 159.7
2020-04-17 159.72 160.07 158.12 158.57 14652737 158.57
2020-04-16 161.88 163.15 160.65 161.71 9233064 161.71
2020-04-15 161.8 162.54 160.81 162 12139390 162
2020-04-14 162.73 164.42 161.78 162.66 17095086 162.66
2020-04-13 159.17 162.38 158.63 161.41 20549213 161.41
2020-04-09 158.08 159.08 157.21 158.58 18123039 158.58
2020-04-08 155.91 155.94 154.59 154.65 7600804 154.65
2020-04-07 155.33 156.14 154.38 155.98 9195370 155.98
2020-04-06 154.16 157.22 153.96 156.88 14738672 156.88
2020-04-03 152.23 153.09 151.66 152.74 8469099 152.74
2020-04-02 151.2 152.5 150.7 151.9 9188303 151.9
2020-04-01 148.2 150.08 147.85 149.47 11827200 149.47
2020-03-31 151.36 151.8 147.97 148.19 13319495 148.19
2020-03-30 152.41 153.08 151.57 152.78 12080881 152.78
2020-03-27 153 153.55 152 152.29 9824472 152.29
2020-03-26 153.31 154.81 152.08 153.24 12778236 153.24
2020-03-25 152.58 152.88 151.01 151.3 16457183 151.3
2020-03-24 153.5 155.66 152.05 153.4 20743272 153.4
2020-03-23 142.68 146.93 142.28 146.3 28275212 146.3
2020-03-20 140.71 141.17 139.14 140.11 20056048 140.11
2020-03-19 139.08 140.5 137.85 138.04 20828584 138.04
2020-03-18 141.75 142.88 138.5 140.69 21952648 140.69
2020-03-17 140.18 146.2 139.93 143.84 24489076 143.84
2020-03-16 137.56 142.96 136.12 141.64 24495962 141.64
2020-03-13 149.42 149.6 141.58 143.38 35177244 143.38
2020-03-12 151.53 151.55 146.85 150.44 32893330 150.44
2020-03-11 156.25 156.5 153.61 153.93 18353302 153.93
2020-03-10 156.18 156.41 154.39 154.5 18811547 154.5
2020-03-09 158.6 159.37 156.33 157.9 24868574 157.9
2020-03-06 158.33 159.25 154.54 157.55 26973448 157.55
2020-03-05 156.06 157.62 155.72 157.49 17973475 157.49
2020-03-04 154.4 154.96 153.7 154.16 12315472 154.16
2020-03-03 150.84 155.24 150.74 153.89 28687689 153.89
2020-03-02 150 150.73 149.04 149.2 16295360 149.2
2020-02-28 152.71 152.77 147.05 148.38 42707124 148.38
2020-02-27 155.58 156.27 153.9 154 27878524 154
2020-02-26 153.82 155.28 152.9 153.97 17983155 153.97
2020-02-25 155.12 156.08 152.91 153.3 28091497 153.3
2020-02-24 158.5 158.53 155.36 156.09 27170954 156.09
2020-02-21 154.43 155.22 154.18 154.7 16353292 154.7
2020-02-20 152 152.83 151.95 152.41 8457348 152.41
2020-02-19 151 151.82 150.82 151.79 9269784 151.79
2020-02-18 149.88 151.09 149.47 150.91 11527580 150.91
2020-02-14 148.74 149.13 148.63 149 5345393 149
2020-02-13 148.24 148.58 147.95 148.38 7082098 148.38
2020-02-12 147.42 147.81 147.16 147.54 5040584 147.54
2020-02-11 148.03 148.16 147.01 147.66 5179392 147.66
2020-02-10 148.21 148.45 147.91 148.17 5793599 148.17
2020-02-07 147.83 148.18 147.34 147.79 6379311 147.79
2020-02-06 147.28 147.63 147 147.4 4819778 147.4
2020-02-05 146.38 146.81 146.16 146.61 6160661 146.61
2020-02-04 146.97 147.03 145.8 146.43 10525585 146.43
2020-02-03 148.66 148.78 147.68 148.36 9115075 148.36
2020-01-31 148.88 149.68 148.81 149.33 14788263 149.33
2020-01-30 148.69 149.31 148.01 148.47 9119545 148.47
2020-01-29 147.7 148.56 147.61 148.46 5023827 148.46
2020-01-28 148.36 148.56 147.53 147.66 7543088 147.66
2020-01-27 149.24 149.32 148.46 148.99 9988069 148.99
2020-01-24 146.9 148.38 146.89 147.98 9919871 147.98
2020-01-23 147 147.62 146.62 147.12 8419778 147.12
2020-01-22 146.68 146.81 146.38 146.79 4778186 146.79
2020-01-21 145.77 146.86 145.55 146.74 6086149 146.74
2020-01-17 146.51 146.99 146.31 146.58 11121140 146.58
2020-01-16 146.27 146.47 145.76 146.31 6069101 146.31
2020-01-15 146.21 146.73 145.82 146.54 6510029 146.54
2020-01-14 145.42 145.81 145.08 145.69 6605779 145.69
2020-01-13 146.35 146.38 145.78 145.82 7603507 145.82
2020-01-10 146.22 146.99 146.17 146.91 6183992 146.91
2020-01-09 146.07 146.41 145.44 146.03 10303134 146.03
2020-01-08 148.49 148.61 146.14 146.86 22275423 146.86
2020-01-07 147.57 148.14 147.43 147.97 8401088 147.97
2020-01-06 148.44 148.48 146.95 147.39 14409912 147.39
2020-01-03 145.75 146.32 145.4 145.86 12285380 145.86
2020-01-02 143.86 144.21 143.4 143.95 7736828 143.95
2019-12-31 143.31 143.61 142.8 142.9 5314467 142.9
2019-12-30 142.56 142.8 142.46 142.63 4812117 142.63
2019-12-27 142.26 142.73 142.17 142.33 5120341 142.33
2019-12-26 142.06 142.47 141.91 142.38 8343019 142.38
2019-12-24 140.44 141.33 140.43 141.27 5303698 141.27
2019-12-23 139.53 139.96 139.53 139.95 5182388 139.95
2019-12-20 139.37 139.52 138.98 139.52 4481503 139.52
2019-12-19 139.04 139.55 138.87 139.38 4975164 139.38
2019-12-18 138.86 139.25 138.81 139.02 3607769 139.02
2019-12-17 139.02 139.3 138.85 139.01 4288118 139.01
2019-12-16 139.2 139.39 138.8 139.04 4646161 139.04
2019-12-13 138.52 139.21 137.98 139.05 6979801 139.05
2019-12-12 139.78 139.85 137.88 138.43 8816618 138.43
2019-12-11 138.2 139.3 138.12 138.95 6117701 138.95
2019-12-10 138.25 138.33 137.74 137.97 3241771 137.97
2019-12-09 137.8 137.81 137.45 137.58 2814342 137.58
2019-12-06 137.76 137.83 137.4 137.62 8748968 137.62
2019-12-05 138.8 139.45 138.79 139 5672271 139
2019-12-04 139.16 139.17 138.59 138.92 6322612 138.92
2019-12-03 139.04 139.57 138.97 139.11 8502789 139.11
2019-12-02 137.32 138.09 137.3 137.79 8277535 137.79
2019-11-29 137.1 138.13 137.08 137.86 4516132 137.86
2019-11-27 137.03 137.21 136.83 137.01 4113152 137.01
2019-11-26 136.98 137.8 136.58 137.74 4724694 137.74
2019-11-25 137.32 137.62 136.99 137.08 6418042 137.08
2019-11-22 138.37 138.46 137.66 137.74 3620534 137.74
2019-11-21 138.39 138.56 137.77 138 4196717 138
2019-11-20 138.53 139 138.1 138.76 6893534 138.76
2019-11-19 138.13 138.97 138.13 138.71 4824741 138.71
2019-11-18 138.44 138.85 138.3 138.62 5722188 138.62
2019-11-15 138.03 138.42 137.97 138.21 10106840 138.21
2019-11-14 138.39 138.94 137.87 138.56 5220927 138.56
2019-11-13 137.8 138.22 137.64 137.98 8809352 137.98
2019-11-12 137.03 137.59 136.19 137.43 6451309 137.43
2019-11-11 137.61 137.79 136.44 137.06 7038053 137.06
2019-11-08 137.73 138.33 137.39 137.39 10378201 137.39
2019-11-07 140.11 140.2 137.6 138.27 15214223 138.27
2019-11-06 140.12 140.79 140 140.48 6416469 140.48
2019-11-05 140.65 140.89 139.38 139.85 11782250 139.85
2019-11-04 142.26 142.45 141.75 142.15 4740282 142.15
2019-11-01 142.21 142.9 142.01 142.56 8089975 142.56
2019-10-31 141.98 142.69 141.89 142.43 7050926 142.43
2019-10-30 140.54 141.04 139.55 141.02 6992869 141.02
2019-10-29 140 140.63 139.78 140.25 3835427 140.25
2019-10-28 141.25 141.25 140.4 140.66 5442028 140.66
2019-10-25 142.79 142.83 141.4 141.86 6011459 141.86
2019-10-24 141.02 141.74 140.93 141.56 6275566 141.56
2019-10-23 140.59 141 140.5 140.57 4160001 140.57
2019-10-22 140.13 140.3 139.72 140.2 3883245 140.2
2019-10-21 140.72 140.76 139.6 139.77 8314307 139.77
2019-10-18 140.5 140.71 140.32 140.46 6416113 140.46
2019-10-17 140.5 141.12 140.42 140.61 6218088 140.61
2019-10-16 140.14 140.53 139.7 140.41 10363893 140.41
2019-10-15 140.27 140.3 139.21 139.61 9130532 139.61
2019-10-14 140.45 140.82 140.34 140.59 4009169 140.59
2019-10-11 139.97 140.19 138.91 140.03 11425435 140.03
2019-10-10 141.59 141.66 140.58 140.81 9331584 140.81
2019-10-09 142.16 142.58 141.62 142.05 7052611 142.05
2019-10-08 142.03 142.29 141.17 141.92 10485490 141.92
2019-10-07 141.16 141.77 140.24 140.69 6162696 140.69
2019-10-04 141.48 142.31 141.14 141.9 9689866 141.9
2019-10-03 141.36 143.25 141.29 141.9 12407863 141.9
2019-10-02 140.79 141.88 140.46 141.26 11944623 141.26
2019-10-01 138.07 140.19 137.8 139.62 12502406 139.62
2019-09-30 139.77 140.21 138.03 138.87 15530068 138.87
2019-09-27 140.35 141.68 140.16 141.06 9804200 141.06
2019-09-26 142.19 142.57 141.56 141.79 7984600 141.79
2019-09-25 144.08 144.29 141.44 141.83 11648400 141.83
2019-09-24 143.21 144.77 142.88 144.51 10576300 144.51
2019-09-23 143.22 143.94 143.07 143.75 9006500 143.75
2019-09-20 141.61 143.03 141.46 142.95 12110000 142.95
2019-09-19 141.57 141.74 141.09 141.28 8057400 141.28
2019-09-18 141.93 142.53 139.81 140.71 15026300 140.71
2019-09-17 141.82 142.11 141.22 141.6 7010200 141.6
2019-09-16 141.6 142.05 141.02 141.32 8094600 141.32
2019-09-13 141.73 141.99 140.06 140.15 13451700 140.15
2019-09-12 142.68 143.1 141.11 141.32 12673700 141.32
2019-09-11 140.34 141.26 140.28 141.03 7453000 141.03
2019-09-10 141.23 141.53 140.16 140.18 12629200 140.18
2019-09-09 142.37 142.46 141.18 141.39 11323800 141.39
2019-09-06 143.64 144.06 141.86 141.92 14175200 141.92
2019-09-05 144.98 145.01 142 143.14 20293200 143.14
2019-09-04 145.54 146.82 145.5 146.66 11285900 146.66
2019-09-03 144.96 146.13 144.74 145.75 15615200 145.75
2019-08-30 143.84 144.88 143.02 143.75 9642200 143.75
2019-08-29 145.4 145.49 143.28 144.12 14762500 144.12
2019-08-28 145.39 145.68 144.64 145.16 11452400 145.16
2019-08-27 144.3 145.68 144.27 145.57 12844100 145.57
2019-08-26 144.35 144.97 143.91 144.19 12195800 144.19
2019-08-23 141.84 144.33 141.64 144.17 20282200 144.17
2019-08-22 141.39 141.9 141.17 141.4 6846500 141.4
2019-08-21 141.62 142.17 141.46 141.76 8114700 141.76
2019-08-20 141.77 142.26 141.6 142.21 7478500 142.21
2019-08-19 141.33 141.79 140.85 141.11 10552700 141.11
2019-08-16 142.75 143.13 141.8 142.78 11728800 142.78
2019-08-15 142.96 144.02 142.61 143.7 13467800 143.7
2019-08-14 142.9 143.75 142.05 142.75 20672900 142.75
2019-08-13 143.17 143.29 139.35 141.78 29842800 141.78
2019-08-12 141.67 143.38 141.64 142.63 15264000 142.63
2019-08-09 141.28 142.03 140.96 141.26 9485900 141.26
2019-08-08 140.9 142.37 140.71 141.73 13108600 141.73
2019-08-07 141.28 142.47 140.88 141.02 26671100 141.02
2019-08-06 138.33 139.03 138.01 138.91 9471200 138.91
2019-08-05 137.93 138.64 137.05 137.79 17519800 137.79
2019-08-02 135.39 136.6 135.37 135.89 13753200 135.89
2019-08-01 132.42 136.43 132.31 136.41 27719800 136.41
2019-07-31 135.03 135.42 133.02 133.21 18797200 133.21
2019-07-30 134.76 135.18 134.41 134.98 9458700 134.98
2019-07-29 134.06 134.73 133.44 134.53 9162400 134.53
2019-07-26 134.24 134.29 133.59 133.64 6249900 133.64
2019-07-25 134.24 134.28 133.09 133.42 11708200 133.42
2019-07-24 134.59 134.84 133.98 134.37 6715200 134.37
2019-07-23 134.43 134.95 133.56 133.69 9981400 133.69
2019-07-22 134.56 134.82 134.32 134.45 7570400 134.45
2019-07-19 135.45 136.03 133.97 134.47 18079200 134.47
2019-07-18 133.83 136.63 133.61 136.48 18466500 136.48
2019-07-17 133 134.6 132.89 134.58 11288300 134.58
2019-07-16 133.18 133.3 132.13 132.4 7966000 132.4
2019-07-15 133.18 133.53 132.81 133.53 4026600 133.53
2019-07-12 132.89 133.69 132.53 133.53 6309500 133.53
2019-07-11 133.58 133.7 132.41 132.7 7535100 132.7
2019-07-10 132.94 133.87 132.35 133.83 13920600 133.83
2019-07-09 131.43 132.1 131.16 131.75 6633400 131.75
2019-07-08 132.18 132.34 131.28 131.29 8028900 131.29
2019-07-05 131.46 132.32 130.81 132.14 11536600 132.14
2019-07-03 133.61 134.1 133.23 133.63 6351500 133.63
2019-07-02 131.27 133.63 131.16 133.41 13282100 133.41
2019-07-01 131.56 131.76 130.55 130.62 13369800 130.62
2019-06-28 133.05 133.34 132.61 133.2 8077000 133.2
2019-06-27 132.38 132.97 132.26 132.84 8412800 132.84
2019-06-26 132.99 133.55 132.41 132.97 12016400 132.97
2019-06-25 134.9 135.55 133.21 134.2 24772200 134.2
2019-06-24 132.77 134.04 132.58 133.94 17851800 133.94
2019-06-21 131.77 132.17 131.07 131.98 15068000 131.98
2019-06-20 130.41 131.49 130.19 131.11 18636300 131.11
2019-06-19 126.77 127.99 126.7 127.89 11660600 127.89
2019-06-18 127.58 127.75 126.39 127.12 10309600 127.12
2019-06-17 126.7 126.77 126.17 126.48 4763300 126.48
2019-06-14 127.21 127.63 126.26 126.56 9226100 126.56
2019-06-13 126.03 126.77 125.96 126.6 5374800 126.6
2019-06-12 125.6 126.2 125.56 125.83 5756200 125.83
2019-06-11 124.94 125.4 124.88 125.18 4757800 125.18
2019-06-10 125.46 125.53 125.07 125.33 5410000 125.33
2019-06-07 126.79 127.25 126.32 126.59 8145900 126.59
2019-06-06 125.93 126.45 125.8 125.88 5551800 125.88
2019-06-05 126.18 126.37 125.24 125.47 7637900 125.47
2019-06-04 124.88 125.42 124.61 125.15 7997100 125.15
2019-06-03 124.09 125.34 123.9 125.11 14173600 125.11
2019-05-31 122.55 123.4 122.32 123.33 15367000 123.33
2019-05-30 120.96 121.69 120.8 121.69 7757000 121.69
2019-05-29 121.11 121.26 120.75 120.87 4133200 120.87
2019-05-28 120.8 120.84 120.46 120.83 4303500 120.83
2019-05-24 121.13 121.31 120.89 121.3 2324700 121.3
2019-05-23 120.82 121.52 120.77 121.17 6054600 121.17
2019-05-22 120.35 120.5 120.19 120.24 3741800 120.24
2019-05-21 120.08 120.36 119.83 120.36 3845600 120.36
2019-05-20 120.51 120.74 120.42 120.64 4345800 120.64
2019-05-17 121.03 121.06 120.33 120.65 6589300 120.65
2019-05-16 122.03 122.07 121.19 121.51 6349400 121.51
2019-05-15 122.71 122.77 122.22 122.39 10299000 122.39
2019-05-14 122.6 122.66 122.12 122.46 5556000 122.46
2019-05-13 122.63 122.85 122.33 122.67 11130900 122.67
2019-05-10 121.41 121.73 121.3 121.43 4586000 121.43
2019-05-09 120.96 121.62 120.86 121.2 5015500 121.2
2019-05-08 121.54 121.54 120.77 120.91 4178800 120.91
2019-05-07 121.02 121.42 120.91 121.21 4010700 121.21
2019-05-06 120.61 121.12 120.54 120.81 3479600 120.81
2019-05-03 120.56 121.08 120.48 120.65 8414400 120.65
2019-05-02 119.69 120.11 119.54 119.94 6759600 119.94
2019-05-01 121.03 121.55 120.18 120.4 12331800 120.4
2019-04-30 120.89 121.36 120.85 121.2 4758600 121.2
2019-04-29 120.88 120.91 120.67 120.83 4469300 120.83
2019-04-26 121.26 121.67 121.22 121.37 6022700 121.37
2019-04-25 120.72 121.1 120.5 120.57 4836900 120.57
2019-04-24 120.06 120.72 120.04 120.47 4173000 120.47
2019-04-23 119.67 120.2 119.55 120.12 5574800 120.12
2019-04-22 120.46 120.5 120.27 120.37 2250900 120.37
2019-04-18 120.24 120.54 120.15 120.37 4090400 120.37
2019-04-17 120.46 120.51 120.2 120.28 4693900 120.28
2019-04-16 120.38 120.63 120.19 120.51 10097800 120.51
2019-04-15 121.2 121.82 121.1 121.6 4252400 121.6
2019-04-12 121.96 122.31 121.8 121.83 5272800 121.83
2019-04-11 122.54 122.75 121.79 121.95 11694500 121.95
2019-04-10 123.22 123.77 123.19 123.53 6344800 123.53
2019-04-09 123.26 123.35 123.03 123.15 4648400 123.15
2019-04-08 122.97 123.02 122.4 122.51 4270800 122.51
2019-04-05 121.88 122.13 121.66 121.98 5114500 121.98
2019-04-04 121.1 122.24 120.96 122.11 7508400 122.11
2019-04-03 121.73 122.01 121.68 121.8 6152200 121.8
2019-04-02 121.72 122.01 121.68 121.98 4475000 121.98
2019-04-01 122.4 122.43 121.46 121.53 13560000 121.53
2019-03-29 122.64 122.75 122.01 122.01 7093900 122.01
2019-03-28 122.28 122.36 121.71 121.9 11878300 121.9
2019-03-27 124.35 124.38 123.56 123.65 6595000 123.65
2019-03-26 124.48 124.51 124.07 124.3 5056100 124.3
2019-03-25 124.56 125.11 124.48 124.92 7288300 124.92
2019-03-22 123.93 124.22 123.73 123.97 5874000 123.97
2019-03-21 124.36 124.37 123.11 123.68 7739800 123.68
2019-03-20 123.66 124.42 122.65 124.18 11304900 124.18
2019-03-19 123.72 123.79 123.34 123.38 6558700 123.38
2019-03-18 123.3 123.4 122.89 123.04 7783200 123.04
2019-03-15 123.06 123.4 122.91 122.97 9412000 122.97
2019-03-14 122.33 122.55 122.12 122.41 6778200 122.41
2019-03-13 123.56 123.88 123.43 123.84 7377300 123.84
2019-03-12 122.54 123.03 122.4 122.98 6289900 122.98
2019-03-11 122.52 122.54 121.92 122.24 6708700 122.24
2019-03-08 122.7 122.89 122.37 122.84 10427700 122.84
2019-03-07 121.27 121.71 121.18 121.51 6088800 121.51
2019-03-06 121.43 121.64 121.26 121.61 4820400 121.61
2019-03-05 121.38 121.73 121.03 121.72 7120100 121.72
2019-03-04 121.56 121.85 121.18 121.56 10272600 121.56
2019-03-01 123.48 123.96 121.87 121.88 16411700 121.88
2019-02-28 124.71 124.71 123.98 123.99 7811700 123.99
2019-02-27 125.17 125.23 124.4 124.69 7935600 124.69
2019-02-26 125.33 125.62 125.05 125.58 5153200 125.58
2019-02-25 125.78 125.9 125.23 125.37 4882600 125.37
2019-02-22 125.53 125.95 125.39 125.5 5439400 125.5
2019-02-21 126.15 126.22 125.05 125.05 8634600 125.05
2019-02-20 127 127.21 126.31 126.48 8889700 126.48
2019-02-19 125.98 126.79 125.93 126.7 15614000 126.7
2019-02-15 124.59 125 124.18 124.8 12190100 124.8
2019-02-14 123.84 124.2 123.53 124.06 6276500 124.06
2019-02-13 123.84 124.55 123.31 123.37 7640500 123.37
2019-02-12 123.96 124.03 123.61 123.86 4271900 123.86
2019-02-11 123.19 123.82 123.19 123.6 4821800 123.6
2019-02-08 124.05 124.33 123.98 124.21 4235200 124.21
2019-02-07 123.8 123.95 123.44 123.74 5935500 123.74
2019-02-06 124.16 124.19 123.4 123.44 6595100 123.44
2019-02-05 124.29 124.42 124.05 124.28 6291100 124.28
2019-02-04 123.99 124.29 123.82 123.96 6878900 123.96
2019-02-01 124.89 125.05 124.37 124.5 12485500 124.5
2019-01-31 125.18 125.23 124.62 124.75 10209500 124.75
2019-01-30 123.91 125.07 123.7 124.69 12104000 124.69
2019-01-29 123.71 124 123.46 123.98 11610200 123.98
2019-01-28 122.75 123.29 122.72 123.29 8522200 123.29
2019-01-25 122.02 122.91 122.02 122.86 11103300 122.86
2019-01-24 121.16 121.36 120.92 121.09 5662500 121.09
2019-01-23 120.96 121.54 120.86 121.28 5224900 121.28
2019-01-22 121.18 121.5 120.9 121.45 7896500 121.45
2019-01-18 121.23 121.52 121.02 121.02 10896000 121.02
2019-01-17 122.03 122.26 121.81 122.11 8558500 122.11
2019-01-16 122.04 122.44 122.02 122.27 6878100 122.27
2019-01-15 122.28 122.38 121.62 121.88 7512500 121.88
2019-01-14 122.15 122.24 121.87 122.09 6477100 122.09
2019-01-11 121.74 122.05 121.66 121.8 8622400 121.8
2019-01-10 121.98 122.18 121.57 121.59 6672000 121.59
2019-01-09 121.45 122.34 121.44 122.31 10555900 122.31
2019-01-08 121.15 121.71 121.06 121.53 7643100 121.53
2019-01-07 122.16 122.22 121.57 121.86 7473600 121.86
2019-01-04 121.32 121.6 120.69 121.44 13334000 121.44
2019-01-03 121.78 122.46 121.73 122.43 15440800 122.43
2019-01-02 121.35 121.75 120.88 121.33 12776200 121.33
2018-12-31 120.98 121.26 120.83 121.25 8449400 121.25
2018-12-28 120.8 121.08 120.72 121.06 6864700 121.06
2018-12-27 120.57 120.9 120.14 120.57 11874400 120.57
2018-12-26 120.62 121 119.57 119.66 14293500 119.66
2018-12-24 119.57 120.14 119.57 120.02 9736400 120.02
2018-12-21 119.19 119.25 118.57 118.72 13629800 118.72
2018-12-20 119.11 119.74 118.68 119.24 18615100 119.24
2018-12-19 118.24 118.96 117.4 117.43 13827500 117.43
2018-12-18 117.85 118.2 117.81 118.15 7542900 118.15
2018-12-17 117.37 118.03 117.35 117.87 8454900 117.87
2018-12-14 116.63 117.3 116.58 117.06 7501700 117.06
2018-12-13 117.54 117.62 117.26 117.53 4131800 117.53
2018-12-12 117.7 117.95 117.61 117.79 4136800 117.79
2018-12-11 117.67 117.89 117.35 117.54 6395400 117.54
2018-12-10 117.7 117.94 117.42 117.68 8117900 117.68
2018-12-07 117.62 118.23 117.54 118.09 10402900 118.09
2018-12-06 117.38 117.69 116.92 117.14 9267600 117.14
2018-12-04 117.37 117.39 116.93 117.12 7186100 117.12
2018-12-03 116.6 116.77 116.3 116.41 8469500 116.41
2018-11-30 115.42 115.66 115.04 115.54 8169600 115.54
2018-11-29 115.97 116.24 115.56 115.74 6479300 115.74
2018-11-28 114.76 116.07 114.59 115.38 13788800 115.38
2018-11-27 115.55 115.63 114.6 114.95 9671100 114.95
2018-11-26 115.84 115.87 115.53 115.64 4018600 115.64
2018-11-23 115.76 115.88 115.59 115.77 3726600 115.77
2018-11-21 115.94 116.35 115.86 115.86 8834200 115.86
2018-11-20 115.94 115.95 115.37 115.67 9075100 115.67
2018-11-19 115.45 115.92 115.37 115.67 8508300 115.67
2018-11-16 115.83 115.88 115.37 115.62 8577000 115.62
2018-11-15 114.83 114.99 114.56 114.77 8910600 114.77
2018-11-14 113.53 115.06 113.46 114.64 13950200 114.64
2018-11-13 113.72 113.93 113.42 113.7 9309000 113.7
2018-11-12 114.01 114.05 113.58 113.66 7498600 113.66
2018-11-09 114.6 114.75 114.14 114.48 14159200 114.48
2018-11-08 115.77 116.15 115.5 115.78 7638800 115.78
2018-11-07 116.26 116.35 115.9 116.03 8392100 116.03
2018-11-06 116.44 116.53 115.74 116.04 7270800 116.04
2018-11-05 116.28 116.67 116.23 116.37 6291500 116.37
2018-11-02 116.61 116.98 116.39 116.65 8796900 116.65
2018-11-01 116.33 117.07 116.18 116.63 13662900 116.63
2018-10-31 114.89 115.17 114.66 115.15 11409300 115.15
2018-10-30 115.85 116.04 115.64 115.8 7233300 115.8
2018-10-29 116.41 116.54 115.84 116.31 8732500 116.31
2018-10-26 116.83 117.65 116.46 116.77 15733100 116.77
2018-10-25 116.58 116.73 116.19 116.4 8303500 116.4
2018-10-24 116.38 116.72 116.11 116.66 8563300 116.66
2018-10-23 117.16 117.25 116.33 116.39 12704200 116.39
2018-10-22 115.57 115.78 115.43 115.71 5200500 115.71
2018-10-19 116.23 116.24 115.96 116.01 7453900 116.01
2018-10-18 115.83 116.41 115.63 115.92 7964100 115.92
2018-10-17 115.89 116.33 115.68 115.79 7078600 115.79
2018-10-16 116.49 116.6 115.8 115.8 9531800 115.8
2018-10-15 116.12 116.53 115.89 116 11828400 116
2018-10-12 115.58 115.71 115.08 115.23 12939300 115.23
2018-10-11 114.2 116.04 114.09 115.78 26810900 115.78
2018-10-10 112.47 112.96 112.25 112.88 10571300 112.88
2018-10-09 112.37 112.67 111.97 112.6 8352300 112.6
2018-10-08 112.25 112.59 111.9 112.54 12111600 112.54
2018-10-05 113.81 114.1 113.57 113.8 7994400 113.8
2018-10-04 113.83 114.19 113.26 113.48 6616200 113.48
2018-10-03 113.87 114.05 113.26 113.42 6674500 113.42
2018-10-02 113.7 114.33 113.61 113.87 10776700 113.87
2018-10-01 112.4 112.62 112.15 112.57 3892600 112.57
2018-09-28 112.16 113 112.07 112.76 6020600 112.76
2018-09-27 112.1 112.42 111.85 112.05 7683400 112.05
2018-09-26 113.11 113.6 112.66 113.05 8297300 113.05
2018-09-25 113.75 113.89 113.57 113.65 3004800 113.65
2018-09-24 113.68 113.96 113.43 113.47 4435300 113.47
2018-09-21 112.87 113.68 112.79 113.49 6831400 113.49
2018-09-20 114.21 114.37 113.86 114.27 4384200 114.27
2018-09-19 113.94 114.15 113.68 113.88 4223200 113.88
2018-09-18 113.79 113.91 113.28 113.44 4737800 113.44
2018-09-17 113.6 114.03 113.55 113.61 4727300 113.61
2018-09-14 113.79 113.9 112.91 113.02 5375600 113.02
2018-09-13 114.72 114.78 113.58 113.76 5635900 113.76
2018-09-12 113.12 114.39 113.06 114.17 6315900 114.17
2018-09-11 112.65 113.37 112.42 113.22 3791300 113.22
2018-09-10 113.26 113.43 113 113.15 2316500 113.15
2018-09-07 113.26 113.6 112.97 113.23 3714000 113.23
2018-09-06 113.89 114.26 113.28 113.54 4784700 113.54
2018-09-05 113.36 113.44 113.12 113.32 4459200 113.32
2018-09-04 112.75 113.07 112.61 112.93 6617500 112.93
2018-08-31 113.72 114.06 113.44 113.51 5048700 113.51
2018-08-30 113.92 113.93 113.24 113.64 5431600 113.64
2018-08-29 114.16 114.21 113.85 114.2 5616300 114.2
2018-08-28 114.76 114.87 113.55 113.68 6101400 113.68
2018-08-27 114.12 114.78 114.12 114.59 4364000 114.59
2018-08-24 113.25 114.42 113.21 114.16 9214700 114.16
2018-08-23 112.68 112.88 112.06 112.2 5500100 112.2
2018-08-22 113.39 113.49 113.07 113.27 6215600 113.27
2018-08-21 112.77 113.1 112.44 113.02 5042400 113.02
2018-08-20 112.38 112.74 112.16 112.69 5313400 112.69
2018-08-17 111.69 112.15 111.38 112.13 8471000 112.13
2018-08-16 111.46 111.88 111.1 111.1 7484600 111.1
2018-08-15 112.17 112.18 111.06 111.19 12398400 111.19
2018-08-14 113.25 113.48 112.84 113.07 7085900 113.07
2018-08-13 113.81 113.81 112.83 112.96 9150900 112.96
2018-08-10 114.81 115.23 114.61 114.69 6757900 114.69
2018-08-09 115.02 115.12 114.69 114.74 4253000 114.74
2018-08-08 114.75 114.95 114.41 114.91 3808000 114.91
2018-08-07 114.85 114.94 114.42 114.59 5188000 114.59
2018-08-06 114.56 114.72 114.31 114.33 5811600 114.33
2018-08-03 115.09 115.53 114.86 114.92 5953200 114.92
2018-08-02 115.17 115.23 114.42 114.52 6204200 114.52
2018-08-01 115.63 115.7 115.13 115.14 7941700 115.14
2018-07-31 115.47 116.35 115.39 115.99 5508500 115.99
2018-07-30 115.8 116.02 115.64 115.65 4157400 115.65
2018-07-27 115.92 116.24 115.77 115.83 5242000 115.83
2018-07-26 116.24 116.51 115.77 115.77 6382700 115.77
2018-07-25 116.79 116.84 116.27 116.68 5479600 116.68
2018-07-24 116.22 116.43 115.91 116.04 4801000 116.04
2018-07-23 116.25 116.31 115.76 116 6247100 116
2018-07-20 116.4 116.71 116.24 116.56 7892000 116.56
2018-07-19 115.13 116.47 115.12 115.81 14227600 115.81
2018-07-18 116.03 116.35 115.83 116.31 5391800 116.31
2018-07-17 116.72 116.93 116.12 116.28 7939600 116.28
2018-07-16 117.51 117.63 117.28 117.55 3670700 117.55
2018-07-13 117.62 117.75 117.45 117.61 5444300 117.61
2018-07-12 118 118.26 117.94 118.13 4585300 118.13
2018-07-11 118.45 118.53 117.62 117.64 6974500 117.64
2018-07-10 118.89 119 118.61 118.93 3754800 118.93
2018-07-09 119.65 119.73 119.14 119.15 4074900 119.15
2018-07-06 118.97 119.03 118.73 118.86 2946900 118.86
2018-07-05 118.92 119.33 118.77 119.05 4951900 119.05
2018-07-03 118.41 119.08 118.38 118.65 8901000 118.65
2018-07-02 118.18 118.21 117.4 117.46 12021900 117.46
2018-06-29 118.43 118.94 118.26 118.65 8002800 118.65
2018-06-28 118.59 118.67 118.01 118.22 7760500 118.22
2018-06-27 118.96 119.05 118.48 118.58 6480100 118.58
2018-06-26 119.28 119.59 119.09 119.26 8674500 119.26
2018-06-25 120 120.23 119.83 119.89 9300200 119.89
2018-06-22 120.21 120.4 120.1 120.34 4489400 120.34
2018-06-21 119.92 120.32 119.82 120.05 5681900 120.05
2018-06-20 120.79 120.81 120.16 120.26 4548500 120.26
2018-06-19 120.81 121.03 120.58 120.8 4925800 120.8
2018-06-18 121.35 121.44 120.99 121.11 3846000 121.11
2018-06-15 122.18 122.2 120.83 121.34 14537000 121.34
2018-06-14 123.63 123.86 123.32 123.38 8015400 123.38
2018-06-13 122.84 123.34 122.47 123.19 5867700 123.19
2018-06-12 122.95 123.18 122.64 122.82 7279600 122.82
2018-06-11 123.1 123.42 123.02 123.23 3201200 123.23
2018-06-08 123.08 123.12 122.91 123.01 3865700 123.01
2018-06-07 122.96 123.15 122.69 122.86 3700700 122.86
2018-06-06 123.08 123.35 122.63 122.92 4083700 122.92
2018-06-05 122.55 123.23 122.28 122.85 6864200 122.85
2018-06-04 122.85 122.93 122.37 122.37 4345400 122.37
2018-06-01 122.58 123.09 122.44 122.49 8059100 122.49
2018-05-31 123.26 123.78 123.1 123.1 7862500 123.1
2018-05-30 123.17 123.61 123.17 123.37 4573700 123.37
2018-05-29 122.84 123.64 122.66 123.19 9013200 123.19
2018-05-25 123.66 123.7 123.21 123.21 7920700 123.21
2018-05-24 123.1 123.82 123.08 123.59 8850100 123.59
2018-05-23 122.14 122.74 122.11 122.54 7007300 122.54
2018-05-22 122.7 122.74 122.34 122.41 4579600 122.41
2018-05-21 122.16 122.53 121.97 122.48 4126700 122.48
2018-05-18 122.05 122.65 122.01 122.41 6837100 122.41
2018-05-17 122.23 122.43 122.04 122.36 7781300 122.36
2018-05-16 122.38 122.61 122.03 122.29 4943300 122.29
2018-05-15 122.82 122.82 122.13 122.48 10911900 122.48
2018-05-14 125.16 125.21 124.44 124.49 3753200 124.49
2018-05-11 125.57 125.59 124.94 125 4299200 125
2018-05-10 125.22 125.37 124.75 125.18 5218400 125.18
2018-05-09 124.45 124.87 124.24 124.33 4405600 124.33
2018-05-08 124.14 124.95 123.79 124.59 5551100 124.59
2018-05-07 124.5 124.7 124.3 124.57 3397500 124.57
2018-05-04 124.1 124.65 124 124.54 5883600 124.54
2018-05-03 124.66 124.76 124.24 124.28 4857400 124.28
2018-05-02 123.9 124.54 123.58 123.65 7614000 123.65
2018-05-01 123.9 123.98 123.39 123.71 7551600 123.71
2018-04-30 124.41 125.2 124.19 124.59 9830600 124.59
2018-04-27 125.2 125.62 125.17 125.5 5654000 125.5
2018-04-26 125.54 125.57 124.69 124.97 7517100 124.97
2018-04-25 125.23 125.51 125.06 125.41 5985700 125.41
2018-04-24 125.78 126.34 125.67 126.23 4733100 126.23
2018-04-23 125.62 125.76 125.34 125.62 6921500 125.62
2018-04-20 126.69 126.97 126.55 126.63 10403100 126.63
2018-04-19 127.81 127.88 127.13 127.6 8736100 127.6
2018-04-18 128.32 128.54 127.75 127.85 6755600 127.85
2018-04-17 127.02 127.78 127 127.75 4184100 127.75
2018-04-16 127.74 128.05 127.57 127.63 4600000 127.63
2018-04-13 127.07 127.75 127.03 127.45 6821300 127.45
2018-04-12 127.25 127.34 126.47 126.62 8141300 126.62
2018-04-11 128.09 129.47 127.78 128.11 12348600 128.11
2018-04-10 127.02 127.31 126.67 127.12 5268800 127.12
2018-04-09 126.45 126.86 126.23 126.82 4189900 126.82
2018-04-06 126.57 126.6 126.13 126.39 6121200 126.39
2018-04-05 125.45 126.08 125.43 125.8 5333000 125.8
2018-04-04 127.5 127.53 126.32 126.45 7488300 126.45
2018-04-03 126.54 126.59 126.01 126.3 6083700 126.3
2018-04-02 126.65 127.54 126.38 127.26 11421100 127.26
2018-03-29 125.42 125.81 125.31 125.79 7102000 125.79
2018-03-28 126.48 126.61 125.51 125.73 10254900 125.73
2018-03-27 127.23 127.62 127.05 127.49 6180700 127.49
2018-03-26 128.05 128.58 128.01 128.28 6169800 128.28
2018-03-23 127.82 128.06 127.61 127.61 12025900 127.61
2018-03-22 126.09 126.34 125.64 125.98 5298700 125.98
2018-03-21 125.4 126.76 125.03 126.48 12532000 126.48
2018-03-20 124.41 124.55 123.96 124.31 3399400 124.31
2018-03-19 124.57 125.16 124.42 124.87 4335400 124.87
2018-03-16 124.84 124.87 124.21 124.6 7402200 124.6
2018-03-15 125.12 125.21 124.72 124.9 6130100 124.9
2018-03-14 125.49 125.76 125.34 125.7 3777000 125.7
2018-03-13 125.67 125.99 125.05 125.78 4798300 125.78
2018-03-12 125.04 125.57 124.84 125.54 2884300 125.54
2018-03-09 124.94 125.69 124.78 125.54 5066800 125.54
2018-03-08 125.69 125.7 125.13 125.42 3474900 125.42
2018-03-07 126.22 126.29 125.42 125.72 5158700 125.72
2018-03-06 126.2 126.96 126.13 126.53 8676800 126.53
2018-03-05 125.35 125.48 124.96 125.18 5778300 125.18
2018-03-02 125.67 125.69 124.97 125.39 9994300 125.39
2018-03-01 124.15 125.31 123.58 124.72 12910100 124.72
2018-02-28 125.09 125.46 124.81 125 4534900 125
2018-02-27 126.06 126.15 124.59 125.13 7082300 125.13
2018-02-26 126.45 126.62 126.18 126.45 3194300 126.45
2018-02-23 126.06 126.3 125.85 126.14 4239700 126.14
2018-02-22 125.92 126.37 125.88 126.3 5346300 126.3
2018-02-21 126.36 126.76 125.44 125.66 7908800 125.66
2018-02-20 127.28 127.4 126.04 126.24 11148700 126.24
2018-02-16 128.3 128.7 127.57 127.96 7956900 127.96
2018-02-15 128.43 128.57 127.94 128.38 7276500 128.38
2018-02-14 126.47 128.59 126.29 128.23 16416400 128.23
2018-02-13 125.67 126.18 125.52 126.08 5321300 126.08
2018-02-12 125.19 125.82 125.11 125.37 6984900 125.37
2018-02-09 124.65 125.14 124.39 124.77 14140700 124.77
2018-02-08 124.92 125.44 124.51 124.98 7343600 124.98
2018-02-07 125.48 125.77 124.41 124.79 8558500 124.79
2018-02-06 126.54 126.55 125.22 125.38 17672500 125.38
2018-02-05 126.82 127.31 126.44 126.71 13596300 126.71
2018-02-02 126.81 126.85 125.96 126.39 16789200 126.39
2018-02-01 127.18 128.15 127.08 128.07 10854600 128.07
2018-01-31 127.45 127.85 126.4 127.65 13418900 127.65
2018-01-30 127.91 127.92 126.74 126.8 9736100 126.8
2018-01-29 127.58 127.63 126.92 127.35 6956400 127.35
2018-01-26 128.24 128.52 127.97 128.07 7828700 128.07
2018-01-25 128.69 129.51 127.36 127.97 15219700 127.97
2018-01-24 128.39 129.26 128.23 128.83 11827600 128.83
2018-01-23 126.53 127.35 126.34 127.28 6190400 127.28
2018-01-22 126.51 126.75 126.28 126.65 4893500 126.65
2018-01-19 126.57 126.73 126.41 126.42 8773800 126.42
2018-01-18 126.13 126.52 125.8 125.86 6289300 125.86
2018-01-17 126.77 127.22 125.9 126.14 10130500 126.14
2018-01-16 126.6 127.18 126.4 127.17 8083900 127.17
2018-01-12 126.01 127.13 125.81 126.96 9258600 126.96
2018-01-11 125.37 125.66 125.25 125.44 5994700 125.44
2018-01-10 125.17 125.31 124.72 125.03 14809300 125.03
2018-01-09 124.49 124.86 124.23 124.73 9153600 124.73
2018-01-08 125.2 125.32 124.9 125.31 3566700 125.31
2018-01-05 124.93 125.48 124.83 125.33 5739900 125.33
2018-01-04 124.89 125.85 124.74 125.46 7329700 125.46
2018-01-03 125.05 125.09 124.1 124.82 7904300 124.82
2018-01-02 124.66 125.18 124.39 125.15 11762500 125.15
2017-12-29 123.7 124.09 123.46 123.65 7852100 123.65
2017-12-28 122.82 122.92 122.56 122.85 5732700 122.85
2017-12-27 122 122.34 121.88 122.23 6232700 122.23
2017-12-26 121.55 121.87 121.51 121.77 8224400 121.77
2017-12-22 120.67 121.14 120.57 120.94 5791300 120.94
2017-12-21 120.07 120.45 120 120.31 4823700 120.31
2017-12-20 119.98 120.36 119.81 120.14 5734600 120.14
2017-12-19 119.67 119.9 119.53 119.82 4018900 119.82
2017-12-18 119.63 119.99 119.6 119.73 5452200 119.73
2017-12-15 119.41 119.5 118.97 119.18 7532000 119.18
2017-12-14 119.1 119.29 118.71 118.93 6993600 118.93
2017-12-13 118.19 119.35 118.01 119.17 10086700 119.17
2017-12-12 117.65 118.17 117.4 118.15 8020100 118.15
2017-12-11 118.37 118.54 117.8 118.01 4522200 118.01
2017-12-08 118.49 118.92 118.33 118.48 5231300 118.48
2017-12-07 119.01 119.24 118.1 118.49 12900200 118.49
2017-12-06 120.04 120.44 119.87 120.07 6643000 120.07
2017-12-05 120.1 120.51 119.72 120.32 10041200 120.32
2017-12-04 121.15 121.2 120.84 121.18 6943700 121.18
2017-12-01 120.94 122.43 120.74 121.59 13080100 121.59
2017-11-30 121.44 121.7 120.64 121.1 7936300 121.1
2017-11-29 122.24 122.33 121.74 122.04 6138900 122.04
2017-11-28 123.05 123.17 122.53 122.81 5603100 122.81
2017-11-27 123.26 123.33 122.67 122.83 4961200 122.83
2017-11-24 122.36 122.61 122.22 122.32 1779700 122.32
2017-11-22 122.26 122.95 122.17 122.63 5211800 122.63
2017-11-21 121.67 122 121.5 121.51 4956500 121.51
2017-11-20 122.3 122.41 121.04 121.31 8356700 121.31
2017-11-17 122.15 123.17 121.95 122.86 10614000 122.86
2017-11-16 121.45 121.71 121.29 121.4 2796500 121.4
2017-11-15 122.13 122.36 121.25 121.41 4984800 121.41
2017-11-14 120.9 121.91 120.77 121.56 6189000 121.56
2017-11-13 121.43 121.55 121.27 121.31 6249300 121.31
2017-11-10 121.99 122.11 120.94 121.13 7116200 121.13
2017-11-09 121.85 122.41 121.73 122.13 6072400 122.13
2017-11-08 121.95 122.25 121.59 121.63 5565200 121.63
2017-11-07 121.51 121.56 120.78 121.21 4165900 121.21
2017-11-06 120.72 121.85 120.68 121.65 6953800 121.65
2017-11-03 121.36 121.43 120.18 120.62 6330600 120.62
2017-11-02 121.29 121.96 121.05 121.19 5369500 121.19
2017-11-01 120.98 121.55 120.84 121.11 4647800 121.11
2017-10-31 120.82 120.84 120.38 120.67 3910500 120.67
2017-10-30 120.38 121.47 120.38 121.13 5119200 121.13
2017-10-27 120.38 120.99 120.21 120.9 6664200 120.9
2017-10-26 121.16 121.16 120.22 120.33 6438800 120.33
2017-10-25 121.31 121.59 120.84 121.35 4282400 121.35
2017-10-24 121.26 121.71 120.98 121.33 5114100 121.33
2017-10-23 120.98 121.9 120.96 121.8 5069700 121.8
2017-10-20 121.68 121.98 121.39 121.61 8481100 121.61
2017-10-19 122.2 122.55 122.11 122.39 5567300 122.39
2017-10-18 121.71 121.94 121.55 121.67 3666400 121.67
2017-10-17 122.03 122.32 121.73 122.13 7041300 122.13
2017-10-16 123.82 123.97 122.57 122.97 8202000 122.97
2017-10-13 123.66 123.86 123.34 123.82 6820300 123.82
2017-10-12 122.84 123.04 122.5 122.89 3037600 122.89
2017-10-11 122.57 122.88 122.03 122.79 5649400 122.79
2017-10-10 122.62 122.97 122.36 122.4 9315500 122.4
2017-10-09 121.64 122.11 121.55 122.08 5264100 122.08
2017-10-06 120.26 121.21 119.78 121.09 10013300 121.09
2017-10-05 121.15 121.24 120.4 120.52 6205400 120.52
2017-10-04 121.21 121.27 120.71 121.17 6475200 121.17
2017-10-03 120.72 121.1 120.7 120.83 3728700 120.83
2017-10-02 121.17 121.34 120.74 120.77 11755400 120.77
2017-09-29 122.29 122.3 121.55 121.58 10208000 121.58
2017-09-28 122.04 122.48 121.83 122.21 5968200 122.21
2017-09-27 122.04 122.51 121.88 121.98 6903900 121.98
2017-09-26 123.57 123.81 122.9 123.14 8673600 123.14
2017-09-25 122.78 124.66 122.71 124.53 10257200 124.53
2017-09-22 123.03 123.39 122.93 123.24 6011900 123.24
2017-09-21 122.56 123.07 122.49 122.68 7757900 122.68
2017-09-20 124.68 125.06 123.15 123.62 11415400 123.62
2017-09-19 124.49 124.65 124.03 124.62 5826500 124.62
2017-09-18 124.71 124.76 123.97 124.36 8859800 124.36
2017-09-15 125.99 125.99 125.41 125.53 8375100 125.53
2017-09-14 125.66 126.44 125.62 126.16 5330700 126.16
2017-09-13 126.4 126.45 125.5 125.61 8491000 125.61
2017-09-12 126.03 126.59 125.94 126.56 8349000 126.56
2017-09-11 126.74 126.94 126.05 126.19 9126600 126.19
2017-09-08 128.21 128.3 127.59 127.97 9020000 127.97
2017-09-07 127.56 128.32 127.39 128.13 10219700 128.13
2017-09-06 127.34 127.44 126.55 126.81 10059300 126.81
2017-09-05 126.65 127.78 126.57 127.46 11813100 127.46
2017-09-01 126.01 126.17 125.12 126.06 11567400 126.06
2017-08-31 124.58 125.84 124.55 125.82 11775500 125.82
2017-08-30 124.33 124.62 124.16 124.36 6328400 124.36
2017-08-29 125.81 125.87 124.05 124.42 9861500 124.42
2017-08-28 123.33 124.73 123.33 124.69 11578300 124.69
2017-08-25 122.77 123.02 121.29 122.74 12398200 122.74
2017-08-24 122.39 122.64 122.13 122.29 4193400 122.29
2017-08-23 122.58 122.69 122.31 122.67 5038400 122.67
2017-08-22 122.56 122.56 121.85 122.21 6493900 122.21
2017-08-21 122.54 122.98 122.5 122.76 5549700 122.76
2017-08-18 123.37 123.54 122 122.3 13654200 122.3
2017-08-17 122.29 122.61 121.76 122.49 8183800 122.49
2017-08-16 120.66 122.06 120.66 121.87 8267300 121.87
2017-08-15 120.6 121.23 120.58 120.98 6731300 120.98
2017-08-14 121.98 122.24 121.68 121.92 6035300 121.92
2017-08-11 122.24 122.83 122.03 122.79 8019500 122.79
2017-08-10 122.08 122.44 122.03 122.21 9817900 122.21
2017-08-09 121.02 121.55 120.76 121.31 9186200 121.31
2017-08-08 120.02 120.12 118.97 119.86 7227200 119.86
2017-08-07 119.43 119.79 119.43 119.51 3010100 119.51
2017-08-04 119.97 120.04 119.22 119.65 8644800 119.65
2017-08-03 120.31 120.83 120.31 120.59 4275600 120.59
2017-08-02 120.51 121.02 120.34 120.4 5945300 120.4
2017-08-01 120.44 121.14 120.44 120.65 7365100 120.65
2017-07-31 120.5 120.81 120.45 120.75 3944600 120.75
2017-07-28 120.15 120.86 120.14 120.69 7393600 120.69
2017-07-27 120.1 120.14 119.28 119.79 6385200 119.79
2017-07-26 118.57 120.15 118.55 119.88 8527900 119.88
2017-07-25 118.99 119.32 118.79 118.92 6203000 118.92
2017-07-24 119.52 119.58 119.18 119.31 3654300 119.31
2017-07-21 119 119.39 118.75 119.26 10135900 119.26
2017-07-20 117.92 118.62 117.66 118.24 5571600 118.24
2017-07-19 118.18 118.27 117.84 118.08 3205100 118.08
2017-07-18 117.99 118.33 117.88 118.11 7158600 118.11
2017-07-17 117.42 117.53 117.23 117.29 5170800 117.29
2017-07-14 117.04 117.25 116.64 116.77 5788200 116.77
2017-07-13 116.04 116.04 115.67 115.82 4148900 115.82
2017-07-12 116.21 116.33 115.87 116.03 4654400 116.03
2017-07-11 115.26 115.77 114.88 115.62 6637900 115.62
2017-07-10 115.02 115.57 114.83 115.47 4970900 115.47
2017-07-07 115.78 115.79 114.8 115.28 11153600 115.28
2017-07-06 116.58 116.61 116.24 116.47 4443400 116.47
2017-07-05 115.91 116.67 115.87 116.52 7223300 116.52
2017-07-03 116.54 116.85 115.94 116.09 12145000 116.09
2017-06-30 118.08 118.41 117.95 118.02 7272600 118.02
2017-06-29 117.97 118.64 117.91 118.32 7705200 118.32
2017-06-28 119.06 119.06 118.69 118.9 4220100 118.9
2017-06-27 118.87 119.05 118.48 118.81 5759300 118.81
2017-06-26 118.29 118.54 118.17 118.36 6593400 118.36
2017-06-23 119.65 119.66 119.31 119.43 9258600 119.43
2017-06-22 119.13 119.2 118.6 118.92 5811900 118.92
2017-06-21 118.15 118.66 118.15 118.52 4723700 118.52
2017-06-20 118.42 118.46 118.07 118.18 4617400 118.18
2017-06-19 118.74 118.84 118.33 118.43 6787000 118.43
2017-06-16 119.35 119.5 119.24 119.34 6435700 119.34
2017-06-15 119.22 119.5 119.13 119.32 6796700 119.32
2017-06-14 121.51 121.88 119.57 119.82 21124800 119.82
2017-06-13 119.95 120.71 119.92 120.48 3786600 120.48
2017-06-12 120.33 120.69 120.27 120.36 4927400 120.36
2017-06-09 120.46 120.91 120.4 120.54 7054700 120.54
2017-06-08 122.07 122.08 120.95 121.65 8157700 121.65
2017-06-07 122.79 123.16 122.02 122.45 9039200 122.45
2017-06-06 123.09 123.31 122.77 123.1 10798500 123.1
2017-06-05 121.91 121.94 121.58 121.73 3979200 121.73
2017-06-02 121.31 121.71 121.19 121.61 7268100 121.61
2017-06-01 120.17 120.74 120.06 120.72 8702500 120.72
2017-05-31 120.31 121.23 120.26 120.62 10360700 120.62
2017-05-30 120.24 120.33 119.95 120.14 4507500 120.14
2017-05-26 120.49 120.79 120.33 120.54 6791600 120.54
2017-05-25 119.52 119.7 119.29 119.48 4105100 119.48
2017-05-24 119.07 119.74 118.92 119.61 7025000 119.61
2017-05-23 120.13 120.19 118.98 119.14 8305400 119.14
2017-05-22 119.63 120.14 119.58 119.9 5132500 119.9
2017-05-19 119.39 119.55 118.88 119.4 6787300 119.4
2017-05-18 119.77 119.84 118.56 118.81 10341100 118.81
2017-05-17 119.36 120.02 119.27 119.79 13936900 119.79
2017-05-16 117.45 117.91 117.4 117.65 4942800 117.65
2017-05-15 117.52 117.54 116.99 117.14 5019600 117.14
2017-05-12 117.07 117.16 116.73 116.83 5434500 116.83
2017-05-11 116.21 116.85 116.19 116.5 6274400 116.5
2017-05-10 116.42 116.5 115.86 116.04 4290500 116.04
2017-05-09 116.18 116.24 115.56 116.05 6801300 116.05
2017-05-08 117.03 117.14 116.68 116.75 5438400 116.75
2017-05-05 116.86 117.07 116.68 117.01 7127200 117.01
2017-05-04 116.81 117.28 116.63 116.79 12406900 116.79
2017-05-03 119.18 119.34 117.92 117.98 10811100 117.98
2017-05-02 119.3 119.65 119.24 119.65 4900800 119.65
2017-05-01 120.21 120.75 119.35 119.67 9331800 119.67
2017-04-28 120.34 120.77 120.27 120.77 8928200 120.77
2017-04-27 120.42 120.6 119.97 120.39 8267000 120.39
2017-04-26 120.21 120.96 119.87 120.84 9758800 120.84
2017-04-25 120.53 120.87 120.05 120.25 10344800 120.25
2017-04-24 120.77 121.51 120.66 121.48 11053600 121.48
2017-04-21 122.14 122.61 121.73 122.31 15608000 122.31
2017-04-20 121.82 122.17 121.5 121.96 11787300 121.96
2017-04-19 122.25 122.26 121.28 121.73 8472700 121.73
2017-04-18 122.43 123.03 121.73 122.82 10903700 122.82
2017-04-17 122.55 123.07 121.99 122.24 8469600 122.24
2017-04-13 122.54 122.65 122.03 122.6 9892600 122.6
2017-04-12 121.38 122.22 121.14 122.02 9502500 122.02
2017-04-11 120.33 121.4 120.29 121.19 12455300 121.19
2017-04-10 119.04 119.69 118.85 119.46 4623700 119.46
2017-04-07 120.3 120.67 119.14 119.46 12351100 119.46
2017-04-06 119.22 119.42 118.98 119.18 4633500 119.18
2017-04-05 118.62 119.63 118.4 119.62 8106000 119.62
2017-04-04 119.59 119.77 119.38 119.62 4687300 119.62
2017-04-03 118.69 119.37 118.67 119.35 6105700 119.35
2017-03-31 118.61 119.08 118.46 118.72 8520800 118.72
2017-03-30 118.77 119.12 118.32 118.47 6894600 118.47
2017-03-29 119.22 119.45 119.05 119.33 4911000 119.33
2017-03-28 119.74 119.83 118.78 119.04 7112800 119.04
2017-03-27 119.93 120.08 119.27 119.53 8519600 119.53
2017-03-24 118.5 119.21 118.39 118.86 6879600 118.86
2017-03-23 119.15 119.25 118.32 118.67 6201100 118.67
2017-03-22 118.87 119.15 118.68 118.83 7287400 118.83
2017-03-21 117.77 118.8 117.76 118.54 9567900 118.54
2017-03-20 117.31 117.6 117.21 117.51 4000200 117.51
2017-03-17 117.04 117.27 116.91 116.99 4683000 116.99
2017-03-16 117.27 117.29 116.69 116.73 9322000 116.73
2017-03-15 114.29 116.25 114.02 116.25 13524100 116.25
2017-03-14 114.54 115.01 114.03 114.12 5301800 114.12
2017-03-13 114.63 114.91 114.51 114.74 5807400 114.74
2017-03-10 114.45 114.73 114.13 114.72 7929500 114.72
2017-03-09 114.78 115.03 114.41 114.47 6410900 114.47
2017-03-08 114.99 115.36 114.95 115.06 7620900 115.06
2017-03-07 116.13 116.25 115.62 115.78 6846300 115.78
2017-03-06 117.35 117.35 116.63 116.72 4883500 116.72
2017-03-03 116.95 117.73 116.44 117.51 10665800 117.51
2017-03-02 117.76 118.34 117.23 117.58 10986300 117.58
2017-03-01 117.98 119.12 117.95 119.06 8679600 119.06
2017-02-28 119.71 119.84 118.82 119.23 8727800 119.23
2017-02-27 119.73 120.4 119.12 119.12 9263500 119.12
2017-02-24 119.74 119.88 119.25 119.7 9809000 119.7
2017-02-23 118.76 119.16 118.68 118.94 7523300 118.94
2017-02-22 117.86 118.02 117.24 117.91 6057200 117.91
2017-02-21 117.04 118 116.77 117.75 6166900 117.75
2017-02-17 118.19 118.4 117.62 117.68 7338100 117.68
2017-02-16 117.93 118.35 117.83 118.08 6378700 118.08
2017-02-15 116.33 117.48 116.25 117.45 7088400 117.45
2017-02-14 117.51 117.56 116.38 116.93 6920800 116.93
2017-02-13 116.73 116.95 116.15 116.8 7354900 116.8
2017-02-10 116.68 117.86 116.67 117.6 9072100 117.6
2017-02-09 118.19 118.58 117.2 117.29 8177200 117.29
2017-02-08 118.09 118.59 117.81 118.19 9633400 118.19
2017-02-07 117.31 117.74 117.2 117.46 8621000 117.46
2017-02-06 117.07 117.74 116.74 117.7 8547800 117.7
2017-02-03 115.73 116.37 115.71 116.13 9455500 116.13
2017-02-02 116.26 116.57 115.63 115.84 7189500 115.84
2017-02-01 114.66 115.45 114.14 115.2 6932900 115.2
2017-01-31 115.27 115.82 115.18 115.55 10421900 115.55
2017-01-30 113.61 114.3 113.54 113.97 7687800 113.97
2017-01-27 112.93 113.55 112.81 113.49 6706600 113.49
2017-01-26 113.24 113.51 112.83 113.26 5390500 113.26
2017-01-25 114.14 114.44 113.68 114.32 6697500 114.32
2017-01-24 115.69 116.02 114.94 115.27 5798800 115.27
2017-01-23 115.51 116.17 115.2 115.79 6373100 115.79
2017-01-20 114.65 115.76 114.32 115.05 12261500 115.05
2017-01-19 114.32 114.96 113.94 114.77 6437000 114.77
2017-01-18 115.74 115.92 114.56 114.87 6498100 114.87
2017-01-17 115.89 115.96 115.5 115.85 9108900 115.85
2017-01-13 113.65 114.31 113.19 114.21 7261500 114.21
2017-01-12 114.52 114.93 113.81 113.91 8457300 113.91
2017-01-11 112.87 114.19 112.17 113.5 9918700 113.5
2017-01-10 112.94 113.45 112.64 113.15 6093400 113.15
2017-01-09 112.39 113.04 112.18 112.67 5353200 112.67
2017-01-06 111.81 112.38 111.57 111.75 7686100 111.75
2017-01-05 112.16 112.94 112.07 112.58 9606800 112.58
2017-01-04 111.06 111.22 110.61 110.86 4904100 110.86
2017-01-03 109.62 111 109.37 110.47 7527400 110.47
2016-12-30 110.38 110.62 109.53 109.61 8873700 109.61
2016-12-29 109.23 110.53 109.16 110.29 7513500 110.29
2016-12-28 108.4 108.91 108.29 108.86 5091200 108.86
2016-12-27 108.61 108.67 108.24 108.56 3685500 108.56
2016-12-23 107.84 108.25 107.8 107.93 5008300 107.93
2016-12-22 107.68 108.1 107.49 107.59 4942800 107.59
2016-12-21 108.25 108.31 107.68 107.85 5188700 107.85
2016-12-20 107.47 108 107.29 107.79 7321100 107.79
2016-12-19 108.6 108.88 108.34 108.59 5339100 108.59
2016-12-16 107.95 108.78 107.48 108.05 9817300 108.05
2016-12-15 107.85 107.99 107 107.34 14427500 107.34
2016-12-14 110.95 110.98 108.52 108.83 12933600 108.83
2016-12-13 110.57 110.79 110.06 110.45 7961600 110.45
2016-12-12 110.59 111.11 110.27 110.82 6156700 110.82
2016-12-09 111.18 111.25 110.19 110.4 10507700 110.4
2016-12-08 111.72 111.87 111.46 111.57 5977800 111.57
2016-12-07 112.13 112.5 111.77 111.83 4901800 111.83
2016-12-06 111.69 112.03 111.19 111.43 5533700 111.43
2016-12-05 111.15 112.11 110.31 111.54 10187900 111.54
2016-12-02 111.89 112.32 111.78 112.14 7416500 112.14
2016-12-01 111.11 111.99 110.63 111.54 10237000 111.54
2016-11-30 112.69 112.79 111.5 111.75 10925500 111.75
2016-11-29 112.76 113.48 112.69 113.27 7438600 113.27
2016-11-28 113.23 113.84 112.77 113.8 5655400 113.8
2016-11-25 113.42 113.51 112.35 112.61 5345900 112.61
2016-11-23 113.87 113.88 112.65 113.25 20864900 113.25
2016-11-22 115.72 115.79 114.98 115.54 6391900 115.54
2016-11-21 115.72 115.94 115.29 115.58 6654200 115.58
2016-11-18 115.52 115.77 114.96 115.15 10444300 115.15
2016-11-17 116.91 117.22 115.44 116.17 10342300 116.17
2016-11-16 117.27 117.27 116.58 116.77 5269900 116.77
2016-11-15 116.46 117.24 116.29 117.12 9348600 117.12
2016-11-14 116.12 117.14 115.49 116.11 20431800 116.11
2016-11-11 119.65 119.69 116.23 117.1 20381800 117.1
2016-11-10 121.52 121.54 119.38 119.75 22268000 119.75
2016-11-09 124.3 124.35 121.11 121.56 18236500 121.56
2016-11-08 122.12 123.09 121.36 121.64 9173700 121.64
2016-11-07 122.66 122.71 121.88 122.15 10015000 122.15
2016-11-04 124.4 124.54 124.04 124.39 8594600 124.39
2016-11-03 123.36 124.33 123.35 124.3 10093100 124.3
2016-11-02 123.76 124.76 123.56 123.64 15692400 123.64
2016-11-01 122.8 123.21 122.57 122.73 13384300 122.73
2016-10-31 121.51 122 121.23 121.94 7722100 121.94
2016-10-28 121.2 122.48 120.81 121.58 11639900 121.58
2016-10-27 121.11 121.18 120.75 121.01 4336000 121.01
2016-10-26 121.37 121.53 120.61 120.79 3905900 120.79
2016-10-25 120.89 121.76 120.86 121.47 6141100 121.47
2016-10-24 121.28 121.3 120.16 120.56 5481100 120.56
2016-10-21 120.9 120.93 120.55 120.83 6707800 120.83
2016-10-20 121.39 121.59 120.63 120.74 6496700 120.74
2016-10-19 121.13 121.46 120.89 121.11 6019800 121.11
2016-10-18 120.08 120.64 119.82 120.42 4612500 120.42
2016-10-17 119.7 119.92 119.58 119.68 4777900 119.68
2016-10-14 119.37 120.16 119.29 119.36 6577300 119.36
2016-10-13 120 120.42 119.8 120.03 7184600 120.03
2016-10-12 119.72 120.07 119.29 119.74 4848600 119.74
2016-10-11 119.92 120.16 119.53 119.55 6065300 119.55
2016-10-10 119.74 120.42 119.74 120.16 4402600 120.16
2016-10-07 120.49 120.58 118.42 119.74 17907300 119.74
2016-10-06 119.69 119.98 119.24 119.66 17917700 119.66
2016-10-05 121.33 121.59 120.4 120.78 14718100 120.78
2016-10-04 123.16 123.18 120.86 120.97 24372700 120.97
2016-10-03 125.32 125.46 124.9 125.32 9044100 125.32
2016-09-30 126.52 126.55 125.24 125.64 11204300 125.64
2016-09-29 125.84 126.34 125.54 126.07 7448400 126.07
2016-09-28 126.25 126.4 125.73 126.22 6757700 126.22
2016-09-27 126.86 126.9 126.34 126.62 6220700 126.62
2016-09-26 127.96 128.04 127.42 127.55 5842700 127.55
2016-09-23 127.6 127.86 127.43 127.65 7702300 127.65
2016-09-22 127.57 128.2 127.5 127.57 15188000 127.57
2016-09-21 126.33 127.42 125.96 127.27 13646400 127.27
2016-09-20 125.31 125.59 125.17 125.44 5672000 125.44
2016-09-19 125.61 125.62 125.25 125.32 4945500 125.32
2016-09-16 124.81 125.25 124.67 125.06 18995100 125.06
2016-09-15 125.73 126.1 124.91 125.37 12790400 125.37
2016-09-14 126.1 126.54 126.03 126.18 5820700 126.18
2016-09-13 126.47 126.6 125.53 125.75 8866400 125.75
2016-09-12 126.31 126.92 125.97 126.59 11140300 126.59
2016-09-09 127.24 127.51 126.7 126.75 12485600 126.75
2016-09-08 128.16 128.52 127.4 127.59 10306500 127.59
2016-09-07 128.79 128.86 128.12 128.27 8859800 128.27
2016-09-06 127.4 129.08 127.27 128.71 15115300 128.71
2016-09-02 126.29 126.57 125.58 126.57 11318600 126.57
2016-09-01 124.67 125.51 124.55 125.29 12877700 125.29
2016-08-31 124.73 125.11 124.64 124.78 13324100 124.78
2016-08-30 125.73 125.95 124.88 125.03 9877000 125.03
2016-08-29 126 126.48 125.93 126.3 5234800 126.3
2016-08-26 126.88 128.11 125.82 126.05 17967700 126.05
2016-08-25 125.98 126.31 125.96 126.23 5926300 126.23
2016-08-24 126.92 126.97 126.3 126.34 13539700 126.34
2016-08-23 128.14 128.22 127.61 127.76 9038500 127.76
2016-08-22 127.63 127.92 127.45 127.78 8627200 127.78
2016-08-19 128.08 128.67 127.86 127.97 10660100 127.97
2016-08-18 128.89 129.17 128.58 129.11 9500600 129.11
2016-08-17 128.17 128.99 127.46 128.5 12034800 128.5
2016-08-16 128.12 129.04 128 128.47 8678100 128.47
2016-08-15 127.62 128.25 127.6 127.84 4530800 127.84
2016-08-12 127.67 129.26 127.2 127.4 15395800 127.4
2016-08-11 128.61 129.19 127.48 127.67 9669900 127.67
2016-08-10 129.12 129.2 128.15 128.56 6196200 128.56
2016-08-09 127.94 128.14 127.75 127.96 7500400 127.96
2016-08-08 127.29 127.7 127.27 127.44 6773800 127.44
2016-08-05 128.46 128.55 127.39 127.55 16205100 127.55
2016-08-04 130.01 130.28 129.82 129.87 4788700 129.87
2016-08-03 129.95 129.96 129.27 129.65 5010700 129.65
2016-08-02 130.04 130.55 129.94 130.27 7652800 130.27
2016-08-01 128.57 129.34 128.56 129.22 7109900 129.22
2016-07-29 128.42 129.41 127.88 128.98 13708200 128.98
2016-07-28 128.09 128.2 127.21 127.66 9261800 127.66
2016-07-27 126.79 128.12 126.04 128.03 16818400 128.03
2016-07-26 126.09 126.14 125.75 126 7613200 126
2016-07-25 125.53 126.21 125.11 125.47 13139400 125.47
2016-07-22 126.43 126.52 126.01 126.35 7716000 126.35
2016-07-21 125.66 127.37 125.6 127.3 9399200 127.3
2016-07-20 125.5 126.12 125.31 125.39 11777700 125.39
2016-07-19 126.95 127.35 126.82 127.21 5170700 127.21
2016-07-18 127.02 127.5 126.63 127.04 8489700 127.04
2016-07-15 126.38 127.19 126.33 126.84 13892100 126.84
2016-07-14 126.31 127.37 126.03 127.33 12132400 127.33
2016-07-13 128 128.43 127.61 128.32 7377700 128.32
2016-07-12 128.52 128.54 126.99 127.15 26459600 127.15
2016-07-11 129.49 129.9 129.16 129.29 10855600 129.29
2016-07-08 129.85 130.52 128.97 130.52 17634200 130.52
2016-07-07 129.82 130.12 128.98 129.74 16469500 129.74
2016-07-06 130.5 131.15 129.82 130.23 17376700 130.23
2016-07-05 128.8 129.59 128.17 129.47 19026200 129.47
2016-07-01 127.66 128.42 127.44 128.41 14940700 128.41
2016-06-30 125.95 126.52 125.5 126.47 15981600 126.47
2016-06-29 125.91 126.81 125.7 125.84 12218400 125.84
2016-06-28 125.56 126.02 125.06 125.32 16001500 125.32
2016-06-27 126.44 127.05 125.83 126.68 21228800 126.68
2016-06-24 126.62 126.82 125 126 35782900 126
2016-06-23 120.49 121.03 120.06 120.11 10704900 120.11
2016-06-22 120.83 121.25 120.68 120.9 7861000 120.9
2016-06-21 121.65 121.86 120.77 120.84 14585600 120.84
2016-06-20 122.26 123.33 122.13 123.21 11866200 123.21
2016-06-17 123.26 124.1 122.69 123.95 15573800 123.95
2016-06-16 125.17 125.67 122.23 122.38 26635000 122.38
2016-06-15 122.52 123.87 122.38 123.68 15053000 123.68
2016-06-14 123 123.06 122.3 122.77 11651700 122.77
2016-06-13 122.8 122.83 122.03 122.64 12594200 122.64
2016-06-10 121.55 122.1 121.18 121.74 13940000 121.74
2016-06-09 120.61 121.48 120.55 121.25 12174000 121.25
2016-06-08 120.3 120.78 120.23 120.58 11661700 120.58
2016-06-07 118.5 119.02 118.41 118.82 4602900 118.82
2016-06-06 118.89 119.17 118.46 118.92 9887900 118.92
2016-06-03 118.25 118.89 118.23 118.88 14605100 118.88
2016-06-02 115.78 115.97 115.58 115.67 4514900 115.67
2016-06-01 115.97 116.14 115.2 115.94 8399600 115.94
2016-05-31 115.76 116.4 115.5 116.06 8187600 116.06
2016-05-27 116.27 116.36 115.29 115.62 8686700 115.62
2016-05-26 117.57 117.63 116.39 116.58 5852100 116.58
2016-05-25 116.59 117.06 116.32 116.98 10487300 116.98
2016-05-24 118.17 118.23 117.25 117.3 12772000 117.3
2016-05-23 118.86 119.6 118.75 119.37 8600100 119.37
2016-05-20 120.19 120.32 119.31 119.71 10379400 119.71
2016-05-19 119 119.98 118.92 119.87 14339700 119.87
2016-05-18 121.22 121.92 119.88 120.1 13381700 120.1
2016-05-17 121.58 122.52 121.48 122.22 8619800 122.22
2016-05-16 122.93 122.97 121.38 121.8 7103000 121.8
2016-05-13 121.09 121.86 120.66 121.71 7672800 121.71
2016-05-12 122.02 122.39 121 121.16 7447100 121.16
2016-05-11 121.85 122.16 121.38 122.12 7590100 122.12
2016-05-10 120.74 121.38 120.08 120.98 9128500 120.98
2016-05-09 121.2 121.29 120.59 120.65 9236200 120.65
2016-05-06 122.83 123.81 122.59 123.18 11366800 123.18
2016-05-05 122.63 122.73 121.25 122.07 8846900 122.07
2016-05-04 122.85 123.23 121.51 122.21 9327400 122.21
2016-05-03 123.73 123.82 122.51 122.96 9063600 122.96
2016-05-02 123.78 123.96 123.05 123.24 12137500 123.24
2016-04-29 122.43 123.93 122.34 123.65 19043900 123.65
2016-04-28 119.92 121.42 119.73 121.29 15133600 121.29
2016-04-27 118.97 119.7 118.43 119.04 7976400 119.04
2016-04-26 118.79 118.89 118.45 118.7 9906800 118.7
2016-04-25 118.14 118.71 118.11 118.23 4369400 118.23
2016-04-22 118.71 119.02 117.28 117.89 10047000 117.89
2016-04-21 120.42 120.55 119.13 119.42 14612800 119.42
2016-04-20 119.67 120.08 118.72 118.97 10233200 118.97
2016-04-19 119.87 120.09 119.37 119.58 21031500 119.58
2016-04-18 118.53 118.56 117.63 117.74 5798400 117.74
2016-04-15 117.33 118.12 117.19 117.92 7838100 117.92
2016-04-14 118.09 118.19 116.95 117.11 13125400 117.11
2016-04-13 119.37 119.43 118.56 118.77 8841500 118.77
2016-04-12 120.23 120.35 119.55 120.05 9607900 120.05
2016-04-11 119.47 120.3 119.42 120.03 9846000 120.03
2016-04-08 118.07 118.77 117.98 118.43 9078900 118.43
2016-04-07 118.65 118.85 115 118.61 11900500 118.61
2016-04-06 116.7 117.39 116.26 116.94 7415500 116.94
2016-04-05 117.76 117.93 117.15 117.66 8865900 117.66
2016-04-04 116.67 116.73 116.07 116.15 7643700 116.15
2016-04-01 116.08 116.98 115.55 116.93 10405400 116.93
2016-03-31 118.16 118.39 117.6 117.64 9348200 117.64
2016-03-30 117.88 118.2 116.91 117.1 10769100 117.1
2016-03-29 117.36 118.81 116.8 118.76 14087300 118.76
2016-03-28 116.73 116.91 116.27 116.6 3879100 116.6
2016-03-24 116.77 116.94 116.3 116.33 6280900 116.33
2016-03-23 116.74 117.12 116.16 116.61 15993700 116.61
2016-03-22 119.73 120.16 118.96 119.31 6786800 119.31
2016-03-21 119 119.33 118.73 118.96 7240600 118.96
2016-03-18 119.59 120.34 119.51 119.8 16965900 119.8
2016-03-17 121.16 121.18 120.03 120.13 9914300 120.13
2016-03-16 117.42 120.76 117.34 120.59 17334000 120.59
2016-03-15 117.78 118.04 117.36 117.96 9941800 117.96
2016-03-14 120.27 120.31 117.5 117.87 14236200 117.87
2016-03-11 121.19 121.39 119.36 119.41 10812300 119.41
2016-03-10 120.5 121.76 120.42 121.5 18090200 121.5
2016-03-09 119.2 120.39 118.84 119.58 8672900 119.58
2016-03-08 121.79 121.88 120.47 120.58 11531000 120.58
2016-03-07 121.18 121.58 120.41 121.14 9358600 121.14
2016-03-04 121.13 122.37 120.22 120.54 16261100 120.54
2016-03-03 118.86 121.3 118.81 120.73 18634800 120.73
2016-03-02 118.34 118.97 118.07 118.68 8903000 118.68
2016-03-01 118.74 119.11 117.34 117.77 14139300 117.77
2016-02-29 117.59 118.7 117.53 118.64 11517500 118.64
2016-02-26 117.43 117.72 115.86 117.11 12505100 117.11
2016-02-25 117.62 118.91 117.54 117.92 12461600 117.92
2016-02-24 119 119.86 117.35 117.61 17938800 117.61
2016-02-23 116.68 117.42 116.52 117.22 9033400 117.22
2016-02-22 115.44 116.19 115.41 115.49 10677800 115.49
2016-02-19 117.26 117.97 117.1 117.58 15192000 117.58
2016-02-18 115.3 118.6 115.29 118.29 13586500 118.29
2016-02-17 115.47 116.07 114.89 115.48 10582400 115.48
2016-02-16 116 116.31 114.74 114.77 14601700 114.77
2016-02-12 118.12 118.74 117.88 118.36 16981200 118.36
2016-02-11 118.59 120.84 117.77 119.06 49139000 119.06
2016-02-10 113.92 114.52 112.98 114.46 13311100 114.46
2016-02-09 114.43 114.69 113.55 113.58 17065400 113.58
2016-02-08 113.67 114.87 113.39 113.83 28341200 113.83
2016-02-05 109.79 112.35 109.58 112.32 14777300 112.32
2016-02-04 110.45 110.7 109.92 110.57 13192300 110.57
2016-02-03 107.91 109.58 107.9 109.25 15785200 109.25
2016-02-02 107.92 108.18 107.35 108.09 6656000 108.09
2016-02-01 107.54 108.15 107.53 108.05 10471800 108.05
2016-01-29 106.61 107 106.26 106.95 8098700 106.95
2016-01-28 106.55 106.86 106.48 106.54 5914200 106.54
2016-01-27 106.86 107.93 106.65 107.69 8273400 107.69
2016-01-26 106.32 107.43 106.26 107.29 8431600 107.29
2016-01-25 105.76 106.09 105.6 106.08 6819400 106.08
2016-01-22 104.93 105.51 104.76 105 4185300 105
2016-01-21 104.99 105.49 104.52 105.49 5425000 105.49
2016-01-20 105.17 106.16 104.94 105.37 10120900 105.37
2016-01-19 104.06 104.45 103.65 103.98 4588400 103.98
2016-01-15 104.92 104.96 103.97 104.08 10052700 104.08
2016-01-14 103.75 104.18 102.5 103.02 9989100 103.02
2016-01-13 103.89 104.82 103.78 104.72 7324200 104.72
2016-01-12 104.09 104.59 103.65 104.21 5540200 104.21
2016-01-11 105.47 105.57 104.71 104.74 6272400 104.74
2016-01-08 105.48 105.8 105.04 105.68 7678200 105.68
2016-01-07 105.83 106.24 105.19 106.15 11730400 106.15
2016-01-06 104.37 104.8 103.93 104.67 9316600 104.67
2016-01-05 103.13 103.46 102.93 103.18 3500300 103.18
2016-01-04 103.13 103.67 102.49 102.89 6440000 102.89
2015-12-31 101.48 101.72 101.31 101.46 3823600 101.46
2015-12-30 101.47 101.6 101.35 101.42 3745000 101.42
2015-12-29 102.52 102.58 102.11 102.2 2832200 102.2
2015-12-28 102.48 102.6 102.03 102.27 3356200 102.27
2015-12-24 102.82 103.05 102.77 103.05 1710200 103.05
2015-12-23 102.4 102.59 102.21 102.31 2821400 102.31
2015-12-22 103.09 103.2 102.56 102.61 4123500 102.61
2015-12-21 102.95 103.52 102.83 103.15 6378900 103.15
2015-12-18 101.35 102.53 101.3 102.04 8345900 102.04
2015-12-17 100.92 100.99 100.23 100.5 10156200 100.5
2015-12-16 102.59 103.2 101.66 102.75 8292200 102.75
2015-12-15 101.71 102.06 101.41 101.52 6831100 101.52
2015-12-14 102.58 102.72 101.74 101.79 5563800 101.79
2015-12-11 101.91 103.32 101.85 103.11 6798400 103.11
2015-12-10 102.51 102.83 102.34 102.55 3853500 102.55
2015-12-09 103.63 103.66 102.32 102.64 6026300 102.64
2015-12-08 103.13 103.26 102.53 102.84 3412300 102.84
2015-12-07 103.32 103.37 102.5 102.67 4393500 102.67
2015-12-04 102.74 104.21 102.65 104.02 10670200 104.02
2015-12-03 101.23 101.97 100.85 101.76 6499900 101.76
2015-12-02 101.35 101.35 100.53 100.69 10223500 100.69
2015-12-01 102.3 102.43 101.81 102.28 4645900 102.28
2015-11-30 101.53 102.38 101.52 101.92 6773000 101.92
2015-11-27 101.01 101.62 100.99 101.25 4993600 101.25
2015-11-25 102.47 102.69 102.21 102.46 2931300 102.46
2015-11-24 103.12 103.25 102.69 102.94 3479600 102.94
2015-11-23 102.48 102.75 102.16 102.26 4042500 102.26
2015-11-20 103.58 103.66 102.97 103.09 5971600 103.09
2015-11-19 103.07 104.09 103.07 103.56 5087600 103.56
2015-11-18 102.39 102.95 102.04 102.43 5043800 102.43
2015-11-17 103.38 103.4 101.98 102.34 8593100 102.34
2015-11-16 103.98 104.03 103.52 103.71 2951200 103.71
2015-11-13 103.54 103.74 103.45 103.56 3224200 103.56
2015-11-12 103.09 104.32 103.04 103.85 6300500 103.85
2015-11-11 104.09 104.23 103.78 103.83 3527600 103.83
2015-11-10 104.09 104.65 103.87 104.18 4450800 104.18
2015-11-09 104.29 104.58 104.19 104.4 4129200 104.4
2015-11-06 104.17 104.42 104.02 104.1 8831900 104.1
2015-11-05 106.01 106.1 105.58 105.64 5931100 105.64
2015-11-04 107.02 107.09 105.92 105.97 7617800 105.97
2015-11-03 107.79 107.81 106.68 106.98 7145300 106.98
2015-11-02 108.64 108.84 108.46 108.59 5843300 108.59
2015-10-30 109.5 109.58 109.06 109.3 5543200 109.3
2015-10-29 110.23 110.6 109.66 109.72 5150800 109.72
2015-10-28 112.68 113.25 110.31 110.78 8201200 110.78
2015-10-27 111.31 111.81 111.29 111.68 2646100 111.68
2015-10-26 111.73 111.98 111.33 111.43 2573500 111.43
2015-10-23 111.81 111.84 110.96 111.5 4868400 111.5
2015-10-22 111.52 112.21 111.43 111.69 3436400 111.69
2015-10-21 112.37 112.37 111.41 111.73 3908800 111.73
2015-10-20 112.38 113.09 112.38 112.73 4903200 112.73
2015-10-19 112.64 112.69 111.89 112.02 3959400 112.02
2015-10-16 113.24 113.44 112.43 112.49 6630800 112.49
2015-10-15 113.2 113.99 112.94 113.29 14083900 113.29
2015-10-14 112.63 113.95 112.3 113.81 10207800 113.81
2015-10-13 111.36 111.87 111.28 111.86 5149600 111.86
2015-10-12 111.67 111.73 111.01 111.31 6257900 111.31
2015-10-09 110.54 111.05 110.23 110.87 7907300 110.87
2015-10-08 109.16 110.27 109.06 109.14 5038200 109.14
2015-10-07 109.75 110.14 109.34 109.7 5355500 109.7
2015-10-06 109.8 110.26 109.63 109.86 7513900 109.86
2015-10-05 109.14 109.38 108.46 108.77 5490200 108.77
2015-10-02 108.54 109.32 108.54 108.99 7730600 108.99
2015-10-01 106.98 107.21 106.63 106.73 4278600 106.73
2015-09-30 106.78 107.08 106.47 106.86 7405600 106.86
2015-09-29 108.24 108.69 107.88 107.98 4043600 107.98
2015-09-28 108.37 108.91 108.27 108.42 3809600 108.42
2015-09-25 109.87 110.03 109.55 109.81 5209500 109.81
2015-09-24 109.67 110.82 109.63 110.49 11024300 110.49
2015-09-23 108.54 108.64 108.2 108.22 2744200 108.22
2015-09-22 107.58 107.96 107.44 107.79 5483300 107.79
2015-09-21 108.49 108.66 108.33 108.53 4104800 108.53
2015-09-18 109.1 109.38 108.82 109.21 6794300 109.21
2015-09-17 107.07 108.58 106.96 108.41 8403800 108.41
2015-09-16 106.6 107.71 106.56 107.31 5315600 107.31
2015-09-15 105.83 106.06 105.68 105.9 2905000 105.9
2015-09-14 105.86 106.39 105.78 106.22 2350800 106.22
2015-09-11 105.65 106.2 105.27 106.16 4023900 106.16
2015-09-10 106.61 106.7 106.18 106.38 6204000 106.38
2015-09-09 106.64 106.71 105.48 106.13 8855100 106.13
2015-09-08 107.6 107.94 107.31 107.52 5982100 107.52
2015-09-04 107.14 107.56 107.07 107.49 4025000 107.49
2015-09-03 107.77 108.32 107.56 107.84 3913100 107.84
2015-09-02 109.01 109.34 108.46 108.62 4115700 108.62
2015-09-01 109.63 109.77 108.94 109.2 7077800 109.2
2015-08-31 108.19 108.92 108.03 108.82 4532100 108.82
2015-08-28 108.17 109.3 108.12 108.7 7558900 108.7
2015-08-27 107.33 108.04 107.11 107.73 8102100 107.73
2015-08-26 107.72 108.06 107.08 107.67 10856600 107.67
2015-08-25 110.01 110.05 108.72 109.16 9974200 109.16
2015-08-24 111.54 112.12 109.77 110.53 18388700 110.53
2015-08-21 110.93 111.33 110.12 111.13 13917600 111.13
2015-08-20 109.81 110.61 109.7 110.44 12549000 110.44
2015-08-19 107.63 108.67 107.63 108.55 7035100 108.55
2015-08-18 106.67 107.33 106.31 107.11 4121800 107.11
2015-08-17 107.37 107.51 107 107.13 5769100 107.13
2015-08-14 107.07 107.41 106.54 106.85 3509200 106.85
2015-08-13 106.95 107.18 106.71 106.86 4761700 106.86
2015-08-12 106.99 107.91 106.93 107.75 10022500 107.75
2015-08-11 106.49 106.63 105.77 106.26 4060900 106.26
2015-08-10 105.03 106.27 104.92 105.72 5892600 105.72
2015-08-07 104.56 105.38 104.55 104.65 4400900 104.65
2015-08-06 104.15 104.86 104.14 104.39 3908100 104.39
2015-08-05 104.42 104.5 103.78 103.93 5041000 103.93
2015-08-04 104.56 104.75 103.95 104.31 3241000 104.31
2015-08-03 104.59 104.82 104.05 104.1 3528600 104.1
2015-07-31 105.41 105.75 104.69 104.93 6689200 104.93
2015-07-30 104.03 104.97 103.86 104.27 6652000 104.27
2015-07-29 104.93 105.63 104.49 105.17 5616900 105.17
2015-07-28 105.09 105.33 104.83 105.02 5549200 105.02
2015-07-27 104.94 105.68 104.66 104.86 10690100 104.86
2015-07-24 103.61 105.59 103.43 105.35 11572700 105.35
2015-07-23 104.98 105.3 104.2 104.33 5779300 104.33
2015-07-22 104.39 105.09 104.18 104.8 8349200 104.8
2015-07-21 105.81 106.32 105.25 105.37 10519800 105.37
2015-07-20 106.6 106.65 105.62 105.7 15751700 105.7
2015-07-17 109.11 109.16 108.4 108.65 14858300 108.65
2015-07-16 109.67 110.01 109.6 109.76 4629700 109.76
2015-07-15 110 110.19 109.58 110.16 9286200 110.16
2015-07-14 111 111.08 110.63 110.74 2601000 110.74
2015-07-13 110.43 111.14 110.36 110.99 4279300 110.99
2015-07-10 111.18 111.71 111.03 111.49 3594900 111.49
2015-07-09 111.8 111.93 111.15 111.36 3802900 111.36
2015-07-08 111.38 111.65 111.08 111.09 5694900 111.09
2015-07-07 111.08 111.14 110.05 110.76 9073400 110.76
2015-07-06 111.71 112.58 111.63 112.06 4259800 112.06
2015-07-02 111.66 111.84 111.41 111.76 3838600 111.76
2015-07-01 112.12 112.51 111.94 111.98 4409000 111.98
2015-06-30 112.24 113.05 111.84 112.37 7897000 112.37
2015-06-29 112.81 113.23 112.53 113.07 5820200 113.07
2015-06-26 112.2 112.68 112.13 112.56 4392600 112.56
2015-06-25 112.43 112.71 112.32 112.44 2904700 112.44
2015-06-24 112.48 112.74 112.31 112.59 2975500 112.59
2015-06-23 112.96 113.17 112.79 112.89 4522800 112.89
2015-06-22 113.79 113.94 113.34 113.64 5763700 113.64
2015-06-19 115.34 115.46 114.95 115.12 4611600 115.12
2015-06-18 115.19 115.61 114.89 115.32 8041300 115.32
2015-06-17 113.07 114.04 112.63 113.85 6456000 113.85
2015-06-16 113.08 113.45 112.79 113.32 4033300 113.32
2015-06-15 113.28 114.15 113.21 113.73 5055100 113.73
2015-06-12 113.06 113.5 112.96 113.23 2998500 113.23
2015-06-11 113.27 113.41 112.92 113.26 4434700 113.26
2015-06-10 114.14 114.14 113.69 113.78 5452900 113.78
2015-06-09 113.15 113.23 112.71 112.82 3529900 112.82
2015-06-08 112.39 112.66 112.13 112.57 3122100 112.57
2015-06-05 111.6 112.39 111.57 112.24 5561300 112.24
2015-06-04 112.98 113.15 112.48 112.84 5566600 112.84
2015-06-03 114.13 114.37 113.08 113.64 4886100 113.64
2015-06-02 114.36 114.65 114.17 114.46 3988600 114.46
2015-06-01 115.02 115.5 113.9 114 8254000 114
2015-05-29 114.14 114.48 114 114.1 3407500 114.1
2015-05-28 113.85 114.16 113.21 114.02 5266000 114.02
2015-05-27 113.78 114.02 113.63 113.89 2681100 113.89
2015-05-26 113.84 114.23 113.7 113.91 5769600 113.91
2015-05-22 115.51 115.93 115.32 115.6 1780200 115.6
2015-05-21 115.53 116 115.47 115.69 2514700 115.69
2015-05-20 116.03 116.38 115.76 116.08 4432600 116.08
2015-05-19 116.55 116.73 115.65 115.89 5052100 115.89
2015-05-18 117.78 117.88 117.27 117.52 5079900 117.52
2015-05-15 116.8 117.63 116.68 117.53 4447300 117.53
2015-05-14 117.28 117.75 117.03 117.18 6923000 117.18
2015-05-13 115.74 116.93 115.68 116.55 11768200 116.55
2015-05-12 114.1 114.67 114.07 114.5 3256700 114.5
2015-05-11 114.09 114.31 113.08 113.53 2916700 113.53
2015-05-08 114.34 114.43 113.59 113.97 9964100 113.97
2015-05-07 113.84 114.01 113.32 113.42 5455100 113.42
2015-05-06 114.59 114.75 114.02 114.36 3280700 114.36
2015-05-05 114.89 115.11 114.39 114.42 3856500 114.42
2015-05-04 114.18 114.44 113.88 114.1 3648100 114.1
2015-05-01 112.42 113.31 112.28 113.08 7597000 113.08
2015-04-30 113.88 113.88 112.96 113.47 9440300 113.47
2015-04-29 116.06 116.39 115.28 115.51 7170400 115.51
2015-04-28 115.36 116.62 115.34 116.33 8054400 116.33
2015-04-27 113.87 115.82 113.67 115.33 7487600 115.33
2015-04-24 113.96 114.07 112.77 113.05 7152900 113.05
2015-04-23 113.9 114.96 113.81 114.66 3459500 114.66
2015-04-22 114.83 114.96 113.77 113.83 5696000 113.83
2015-04-21 114.72 115.56 114.65 115.38 3317700 115.38
2015-04-20 114.82 114.95 114.32 114.72 3932800 114.72
2015-04-17 115.38 115.79 115.23 115.6 3496300 115.6
2015-04-16 115.55 115.66 114.64 115.03 3132300 115.03
2015-04-15 114.8 115.6 114.47 115.43 3656000 115.43
2015-04-14 114.69 115.07 114.39 114.44 3651500 114.44
2015-04-13 115.35 115.39 114.8 115.14 3190100 115.14
2015-04-10 116 116.19 115.5 115.97 3932400 115.97
2015-04-09 114.8 114.85 114.48 114.67 4707000 114.67
2015-04-08 115.98 116.03 114.9 115.47 5568500 115.47
2015-04-07 116.27 116.51 115.94 116.11 2468500 116.11
2015-04-06 117.32 117.47 116.52 116.69 5914200 116.69
2015-04-02 115.47 115.72 114.68 115.28 3884100 115.28
2015-04-01 114.56 115.99 114.54 115.6 7324000 115.6
2015-03-31 113.84 114.28 113.41 113.66 4383300 113.66
2015-03-30 113.9 114.01 113.54 113.75 4383900 113.75
2015-03-27 115.14 115.36 114.45 115.06 4921700 115.06
2015-03-26 115.73 115.84 115.34 115.48 5495200 115.48
2015-03-25 115.11 115.14 114.65 114.73 3021400 114.73
2015-03-24 114.35 114.65 113.82 114.57 2979300 114.57
2015-03-23 113.7 114.37 113.49 114.29 4240300 114.29
2015-03-20 112.71 114 112.67 113.57 8033400 113.57
2015-03-19 111.85 112.58 111.58 112.29 6537700 112.29
2015-03-18 110.33 112.87 110.09 112.37 12448000 112.37
2015-03-17 109.92 111.35 109.77 110.21 8923300 110.21
2015-03-16 111.09 111.21 110.42 110.81 3265300 110.81
2015-03-13 111.1 111.28 110.51 110.88 4557600 110.88
2015-03-12 111.15 111.2 110.25 110.72 6631500 110.72
2015-03-11 111.23 111.25 110.16 110.75 6550400 110.75
2015-03-10 112.09 112.35 111.22 111.42 7019800 111.42
2015-03-09 112.42 112.62 111.95 111.97 5534000 111.97
2015-03-06 113.17 113.26 111.7 111.86 11190800 111.86
2015-03-05 115.43 116.12 114.84 115 5872200 115
2015-03-04 115.7 115.79 115.02 115.11 4762400 115.11
2015-03-03 116.04 116.61 115.35 115.47 4738300 115.47
2015-03-02 116.5 116.64 115.62 115.68 7993300 115.68
2015-02-27 116.74 117.07 116.16 116.16 8255600 116.16
2015-02-26 116.54 116.55 115.83 116.07 4025400 116.07
2015-02-25 115.83 115.89 115.33 115.7 5032500 115.7
2015-02-24 115 115.55 114.29 115.26 7612900 115.26
2015-02-23 115.11 116.22 115.07 115.43 4812400 115.43
2015-02-20 116.1 116.46 115.05 115.28 6681700 115.28
2015-02-19 116.4 116.54 115.74 115.94 6528700 115.94
2015-02-18 115.99 116.53 114.99 116.34 8336000 116.34
2015-02-17 116.4 116.54 115.58 116.01 7225200 116.01
2015-02-13 118.05 118.58 117.79 117.98 4108900 117.98
2015-02-12 117.68 117.82 117.09 117.34 4344400 117.34
2015-02-11 118.49 118.57 117 117.07 6784400 117.07
2015-02-10 118.63 119.06 118.21 118.47 4086300 118.47
2015-02-09 118.83 119.4 118.77 119.17 5237200 119.17
2015-02-06 119.15 119.52 117.95 118.64 12949800 118.64
2015-02-05 120.98 121.83 120.61 121.79 6879900 121.79
2015-02-04 121.63 122.22 120.92 121.58 5386700 121.58
2015-02-03 121.74 121.76 120.57 121.05 8255900 121.05
2015-02-02 121.84 123.16 121.82 122.42 8885200 122.42
2015-01-30 121.3 123.55 120.92 123.45 14555900 123.45
2015-01-29 121.99 122.29 120.26 120.76 11998000 120.76
2015-01-28 123.52 123.89 122.94 123.42 8470600 123.42
2015-01-27 123.56 124.64 123.51 124.4 9584800 124.4
2015-01-26 123.33 123.35 122.52 122.99 6768600 122.99
2015-01-23 124.43 124.5 123.35 124.23 6270900 124.23
2015-01-22 125.07 125.58 124.15 125.23 10518400 125.23
2015-01-21 125.18 125.34 123.37 124.23 11082700 124.23
2015-01-20 123.63 124.6 123.49 124.2 14968600 124.2
2015-01-16 121.73 123.15 121.71 122.52 14428200 122.52
2015-01-15 120.41 121.7 120.34 120.94 17692500 120.94
2015-01-14 119.08 119.32 117.9 117.97 7727400 117.97
2015-01-13 118.96 119.19 117.87 118.16 7693200 118.16
2015-01-12 117.46 118.71 117.32 118.56 8318200 118.56
2015-01-09 116.51 117.34 116.5 117.26 7962900 117.26
2015-01-08 116.45 116.87 115.85 115.94 7033700 115.94
2015-01-07 116.47 116.88 116.17 116.43 6434200 116.43
2015-01-06 116.22 117.5 115.8 117.12 11238300 117.12
2015-01-05 114.78 116 114.73 115.8 8177400 115.8
2015-01-02 112.49 114.8 112.32 114.08 7109600 114.08
2014-12-31 114.89 115 113.28 113.58 7624200 113.58
2014-12-30 114.99 116.26 114.9 115.2 7987300 115.2
2014-12-29 114.61 114.64 113.23 113.67 12963700 113.67
2014-12-26 114.82 114.98 114.53 114.83 3758600 114.83
2014-12-24 112.83 112.92 112.66 112.77 1501500 112.77
2014-12-23 112.88 113.32 112.61 112.74 7763300 112.74
2014-12-22 114.81 114.97 112.41 112.55 7483200 112.55
2014-12-19 115.06 115.22 114.77 114.77 4652300 114.77
2014-12-18 115.59 115.81 114.58 115.15 5258100 115.15
2014-12-17 115.1 115.48 113.58 114.27 9097300 114.27
2014-12-16 116.28 116.5 114.07 114.95 9174000 114.95
2014-12-15 116.22 116.97 114.36 114.39 8796000 114.39
2014-12-12 117.39 117.8 116.68 117.41 4736500 117.41
2014-12-11 116.98 118.38 116.82 117.69 5214500 117.69
2014-12-10 118.15 118.47 117.81 117.96 4277400 117.96
2014-12-09 117.04 118.99 116.98 118.19 10467200 118.19
2014-12-08 114.97 116.16 114.46 115.78 5224500 115.78
2014-12-05 115.16 115.18 114.24 114.43 6331000 114.43
2014-12-04 116.01 116.34 115.61 115.88 3623600 115.88
2014-12-03 115.68 116.76 115.56 116.33 5758800 116.33
2014-12-02 115.13 115.71 114.72 115.14 6361400 115.14
2014-12-01 113.8 117.36 113.74 116.58 15644000 116.58
2014-11-28 113.53 113.83 111.95 112.11 9616300 112.11
2014-11-26 115.25 115.34 114.98 115.16 3184000 115.16
2014-11-25 115.1 115.47 114.9 115.38 9051800 115.38
2014-11-24 115.15 115.37 114.79 115.11 4694000 115.11
2014-11-21 115.58 115.96 114.47 115.39 6561300 115.39
2014-11-20 114.57 115.02 114.09 114.86 5607800 114.86
2014-11-19 114.93 115.35 112.88 113.68 11994200 113.68
2014-11-18 114.86 115.17 114.55 115.05 5586700 115.05
2014-11-17 113.97 114.27 113.56 114.05 5439700 114.05
2014-11-14 110.76 114.72 110.65 114.47 14170600 114.47
2014-11-13 111.89 112.26 111.22 111.67 4869900 111.67
2014-11-12 112.05 112.17 111.23 111.5 5130000 111.5
2014-11-11 111.08 112.76 110.87 112.04 8603200 112.04
2014-11-10 112.24 112.24 110.28 110.46 8548500 110.46
2014-11-07 110.78 113.15 110.73 112.97 10916500 112.97
2014-11-06 109.92 110.49 109.75 109.88 7019900 109.88
2014-11-05 109.92 110.84 109.67 109.79 13560100 109.79
2014-11-04 112.12 112.71 112.08 112.22 6430100 112.22
2014-11-03 112.39 112.68 112 112.15 6589800 112.15
2014-10-31 111.83 112.88 111.66 112.66 18208200 112.66
2014-10-30 115.8 115.83 114.94 115.19 7847100 115.19
2014-10-29 117.65 117.91 116.14 116.41 7900800 116.41
2014-10-28 118.48 118.48 118.01 118.1 3260100 118.1
2014-10-27 118.18 118.37 118.01 118.06 2443600 118.06
2014-10-24 118.62 118.63 118.12 118.35 3610600 118.35
2014-10-23 118.71 118.82 117.88 118.52 6417500 118.52
2014-10-22 119.69 119.79 119.25 119.34 3740200 119.34
2014-10-21 120.27 120.5 119.91 120.02 4566100 120.02
2014-10-20 119.68 119.86 119.54 119.8 3033700 119.8
2014-10-17 119.06 119.23 118.42 118.99 8059000 118.99
2014-10-16 119.02 119.65 118.88 119.22 6545400 119.22
2014-10-15 119.23 120.18 118.59 118.99 9453800 118.99
2014-10-14 118.58 118.82 118.35 118.59 5174800 118.59
2014-10-13 118.14 118.67 117.93 118.52 5396300 118.52
2014-10-10 117.7 117.74 117.19 117.59 4651400 117.59
2014-10-09 117.86 118.26 117.49 117.64 6610500 117.64
2014-10-08 117.03 117.71 115.85 117.47 10670900 117.47
2014-10-07 116.31 116.63 116.09 116.36 5274700 116.36
2014-10-06 115.16 116.31 114.94 116.03 7644100 116.03
2014-10-03 115.17 115.51 114.42 114.61 11301300 114.61
2014-10-02 116.86 117.21 116.33 116.74 6349900 116.74
2014-10-01 116.61 117.26 116.59 116.77 7018800 116.77
2014-09-30 116.54 117.35 115.85 116.21 10170100 116.21
2014-09-29 117.27 117.4 116.9 117.03 4049500 117.03
2014-09-26 117.02 117.1 116.58 117.06 4185200 117.06
2014-09-25 116.3 117.76 116.2 117.39 7631700 117.39
2014-09-24 117.12 117.72 116.9 117.05 5515000 117.05
2014-09-23 117.99 117.99 117.31 117.6 4664800 117.6
2014-09-22 116.72 117.37 116.58 116.85 7601600 116.85
2014-09-19 117.51 117.57 116.72 117.09 10930200 117.09
2014-09-18 117.41 118.09 117.19 117.78 5368700 117.78
2014-09-17 118.95 119.24 117.5 117.54 8328700 117.54
2014-09-16 118.85 119.43 118.44 118.83 6544500 118.83
2014-09-15 118.79 118.86 118.46 118.64 4775400 118.64
2014-09-12 118.63 118.9 118.07 118.38 8126500 118.38
2014-09-11 119.61 119.7 118.77 119.47 7612000 119.47
2014-09-10 120.13 120.54 119.64 120.26 7021500 120.26
2014-09-09 120.57 120.94 120 120.87 6157300 120.87
2014-09-08 121.58 121.61 120.37 120.73 7506500 120.73
2014-09-05 121.83 122.06 121.63 122.06 3490100 122.06
2014-09-04 122.48 122.66 121.25 121.48 7310600 121.48
2014-09-03 121.7 122.2 121.66 122.15 3414600 122.15
2014-09-02 121.97 122.08 121.43 121.65 10128600 121.65
2014-08-29 123.75 124.22 123.62 123.86 3683500 123.86
2014-08-28 124.15 124.33 123.81 124 3296700 124
2014-08-27 123.6 123.71 123.25 123.32 2576800 123.32
2014-08-26 123.92 123.97 123.28 123.35 3882300 123.35
2014-08-25 122.92 123.04 122.72 122.74 5012400 122.74
2014-08-22 123.09 123.33 122.57 123.19 4739200 123.19
2014-08-21 122.72 123.24 122.45 122.88 8008800 122.88
2014-08-20 124.82 124.82 123.88 124.22 4395600 124.22
2014-08-19 125 125 124.48 124.68 4878400 124.68
2014-08-18 124.78 125.08 124.65 124.96 4952500 124.96
2014-08-15 124.52 126.07 124.41 125.48 13070500 125.48
2014-08-14 126.24 126.53 126.13 126.31 3348500 126.31
2014-08-13 126.35 126.53 125.9 126.2 3969700 126.2
2014-08-12 126.42 126.81 125.87 125.99 4609700 125.99
2014-08-11 125.84 126.04 125.64 125.96 3163500 125.96
2014-08-08 126.08 126.41 125.89 126.19 5728200 126.19
2014-08-07 125.47 126.51 125.37 126.18 7298900 126.18
2014-08-06 125.71 126 125.52 125.67 9327800 125.67
2014-08-05 123.74 124.52 123.4 123.87 8342500 123.87
2014-08-04 124.36 124.47 123.73 123.99 6499400 123.99
2014-08-01 124.54 124.81 124.23 124.38 7397000 124.38
2014-07-31 123.85 124.07 123.23 123.39 9896500 123.39
2014-07-30 124.89 124.93 124.41 124.83 5614800 124.83
2014-07-29 125.79 125.88 124.72 125.2 5267700 125.2
2014-07-28 125.44 125.67 125.3 125.58 3212900 125.58
2014-07-25 124.48 125.93 124.43 125.79 5638800 125.79
2014-07-24 124.85 124.87 123.9 124.35 8111600 124.35
2014-07-23 125.72 126.04 125.4 125.62 3041400 125.62
2014-07-22 126.33 126.43 125.47 125.74 3882000 125.74
2014-07-21 126.53 126.55 126.11 126.34 3296300 126.34
2014-07-18 125.79 126.21 125.67 126.13 6460900 126.13
2014-07-17 125.52 127.55 125.11 127.09 11423900 127.09
2014-07-16 125.02 125.47 124.78 124.97 4099800 124.97
2014-07-15 125.89 126.32 124.36 124.53 10541700 124.53
2014-07-14 125.5 126.1 125.45 125.72 11465500 125.72
2014-07-11 128.41 128.83 128.38 128.78 4322100 128.78
2014-07-10 129.11 129.21 128.49 128.54 6313300 128.54
2014-07-09 127.54 128.26 127.18 127.84 8362700 127.84
2014-07-08 127.29 127.53 126.43 127.07 6216600 127.07
2014-07-07 126.63 127.03 126.23 127.02 4630200 127.02
2014-07-03 126.79 127.29 126.61 127.16 4922500 127.16
2014-07-02 127.76 128.24 127.64 127.7 5738900 127.7
2014-07-01 127.99 128.12 127.49 127.7 8145900 127.7
2014-06-30 126.53 128.04 126.37 128.04 18143000 128.04
2014-06-27 126.88 127.17 126.65 126.66 4200300 126.66
2014-06-26 126.53 126.92 126.2 126.73 5529800 126.73
2014-06-25 126.78 127.55 126.66 126.99 6692300 126.99
2014-06-24 127.22 127.32 126.73 126.98 6350200 126.98
2014-06-23 126.65 126.94 126.37 126.85 5142800 126.85
2014-06-20 126.32 127.07 126.21 126.5 9954700 126.5
2014-06-19 124.33 127.23 124.32 126.94 24374800 126.94
2014-06-18 122.22 122.8 122.09 122.67 4601700 122.67
2014-06-17 121.85 122.5 121.82 122.28 4032800 122.28
2014-06-16 122.88 123.01 122.3 122.42 5832800 122.42
2014-06-13 122.57 123.04 122.51 122.96 4026600 122.96
2014-06-12 121.92 122.75 121.83 122.64 7388500 122.64
2014-06-11 121.51 121.61 121.18 121.41 3572300 121.41
2014-06-10 121.29 121.47 121.21 121.39 3556600 121.39
2014-06-09 120.79 120.85 120.57 120.65 2788000 120.65
2014-06-06 120.68 120.77 119.94 120.61 4807700 120.61
2014-06-05 120.55 120.88 120.43 120.66 4180400 120.66
2014-06-04 120.1 120.16 119.68 119.76 3859500 119.76
2014-06-03 119.73 120.09 119.42 120.01 5008300 120.01
2014-06-02 119.93 120.46 119.61 119.7 5916100 119.7
2014-05-30 120.76 120.81 119.62 120.43 8749600 120.43
2014-05-29 120.78 121.46 120.77 120.94 5551900 120.94
2014-05-28 121.47 121.7 120.92 121.2 6736800 121.2
2014-05-27 122.98 123.07 121.75 121.85 10895800 121.85
2014-05-23 124.6 124.66 124.19 124.51 2205900 124.51
2014-05-22 125.14 125.24 124.54 124.67 3458800 124.67
2014-05-21 124.25 124.55 123.53 124.39 6846500 124.39
2014-05-20 124.12 124.91 124.09 124.69 3770800 124.69
2014-05-19 125.28 125.47 124.48 124.58 3902600 124.58
2014-05-16 124.35 124.77 124.29 124.5 4052100 124.5
2014-05-15 124.77 125.51 124.54 124.77 5861100 124.77
2014-05-14 125.8 125.96 125.44 125.81 4015900 125.81
2014-05-13 124.79 125.1 124.5 124.6 2643500 124.6
2014-05-12 125.4 125.42 124.69 124.94 4025500 124.94
2014-05-09 124.39 124.47 123.82 124.1 3120000 124.1
2014-05-08 124.19 124.47 123.89 124.17 3695500 124.17
2014-05-07 125.52 125.57 123.92 124.17 8469900 124.17
2014-05-06 126.02 126.11 125.63 125.98 3488000 125.98
2014-05-05 126.47 126.63 126 126.22 5196500 126.22
2014-05-02 123.69 125.67 123.33 125.06 9912900 125.06
2014-05-01 123.17 123.83 123.06 123.8 6687300 123.8
2014-04-30 124.19 125.05 123.82 124.22 10352900 124.22
2014-04-29 124.95 125.38 124.65 124.86 5241600 124.86
2014-04-28 125.3 125.34 124.45 124.88 4897900 124.88
2014-04-25 125.17 125.71 125.07 125.43 7023700 125.43
2014-04-24 122.87 125.12 122.84 124.56 8754200 124.56
2014-04-23 123.7 123.94 123.38 123.76 3736600 123.76
2014-04-22 124.15 124.16 122.92 123.78 6898100 123.78
2014-04-21 124.07 124.33 123.76 124.24 6579200 124.24
2014-04-17 125.38 125.53 124.57 124.75 5901900 124.75
2014-04-16 125.37 125.57 125.03 125.54 4071300 125.54
2014-04-15 124.79 125.7 124.6 125.49 9967600 125.49
2014-04-14 127.8 128.25 127.62 127.85 6677400 127.85
2014-04-11 127.04 127.31 126.73 126.93 4697200 126.93
2014-04-10 126.95 127.37 126.82 127.01 5003200 127.01
2014-04-09 125.46 126.72 125.33 126.32 5305600 126.32
2014-04-08 126.34 126.34 125.9 126.09 6939100 126.09
2014-04-07 125.07 125.47 124.84 124.91 3967200 124.91
2014-04-04 125.2 125.96 124.86 125.57 7278400 125.57
2014-04-03 123.75 124.26 123.59 123.92 3658800 123.92
总数: 1666 当前显示: 1-1631 下一页

相关链接

QRcode to pay 1 RMB to Woody in Weixin
觉得这个网站有用? 可以用微信打赏支持一下.

QRcode to pay Woody in Taobao
觉得这个网站有用? 可以用支付宝打赏支持一下.

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组
持仓盈亏

更多选项? 请先登录或者注册.