Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (17/12/2020 to 30/12/2020) |
13.80 | 14.00 | 12.60 | 12.80 | 9,027,900 | 117,778,570 |
Previous 4 weeks (16/11/2020 to 16/12/2020) |
12.90 | 14.10 | 12.20 | 13.70 | 19,446,000 | 252,292,690 |
Daily Historical Data | ||||||
15/01/2021 | 12.20 | 12.20 | 11.90 | 11.90 | 3,148,600 | 37,804,840 |
14/01/2021 | 12.30 | 12.30 | 12.10 | 12.10 | 1,224,900 | 14,942,170 |
13/01/2021 | 12.50 | 12.50 | 12.20 | 12.30 | 2,002,700 | 24,628,090 |
12/01/2021 | 12.50 | 12.50 | 12.30 | 12.30 | 1,200,500 | 14,816,950 |
11/01/2021 | 12.50 | 12.50 | 12.30 | 12.40 | 1,132,400 | 14,004,920 |
08/01/2021 | 12.60 | 12.60 | 12.40 | 12.50 | 1,858,500 | 23,151,940 |
07/01/2021 | 12.70 | 12.70 | 12.50 | 12.60 | 1,073,800 | 13,491,920 |
06/01/2021 | 12.60 | 12.70 | 12.60 | 12.60 | 318,400 | 4,015,860 |
05/01/2021 | 12.60 | 12.70 | 12.50 | 12.60 | 647,500 | 8,159,030 |
04/01/2021 | 12.70 | 12.70 | 12.60 | 12.60 | 1,808,500 | 22,817,590 |
30/12/2020 | 12.80 | 12.90 | 12.80 | 12.80 | 379,400 | 4,858,360 |
29/12/2020 | 12.80 | 12.90 | 12.80 | 12.80 | 330,900 | 4,236,420 |
28/12/2020 | 13.00 | 13.00 | 12.80 | 12.80 | 366,800 | 4,726,750 |
25/12/2020 | 12.80 | 13.10 | 12.80 | 13.00 | 637,000 | 8,232,090 |
24/12/2020 | 12.80 | 12.90 | 12.60 | 12.80 | 520,400 | 6,631,840 |
23/12/2020 | 13.00 | 13.00 | 12.80 | 12.80 | 1,099,000 | 14,140,350 |
22/12/2020 | 12.80 | 13.00 | 12.60 | 12.90 | 760,300 | 9,733,750 |
21/12/2020 | 12.90 | 13.40 | 12.70 | 12.80 | 3,398,200 | 43,909,980 |
18/12/2020 | 13.90 | 14.00 | 13.70 | 13.80 | 868,600 | 12,010,570 |
17/12/2020 | 13.80 | 14.00 | 13.80 | 14.00 | 667,300 | 9,298,460 |
16/12/2020 | 13.60 | 13.90 | 13.60 | 13.70 | 1,347,100 | 18,544,030 |
15/12/2020 | 13.30 | 14.10 | 13.30 | 13.50 | 3,475,300 | 47,519,060 |
14/12/2020 | 12.80 | 13.20 | 12.70 | 13.10 | 1,792,300 | 23,283,810 |
09/12/2020 | 12.50 | 12.80 | 12.40 | 12.70 | 741,500 | 9,347,510 |
08/12/2020 | 12.60 | 12.60 | 12.40 | 12.50 | 765,800 | 9,572,520 |
04/12/2020 | 12.50 | 12.60 | 12.40 | 12.60 | 320,200 | 4,018,980 |
03/12/2020 | 12.40 | 12.50 | 12.40 | 12.50 | 277,400 | 3,447,170 |
02/12/2020 | 12.50 | 12.50 | 12.20 | 12.40 | 621,500 | 7,675,040 |
01/12/2020 | 12.50 | 12.70 | 12.40 | 12.60 | 855,200 | 10,687,560 |
30/11/2020 | 12.80 | 12.80 | 12.50 | 12.60 | 833,900 | 10,541,200 |
27/11/2020 | 12.80 | 12.80 | 12.60 | 12.80 | 530,600 | 6,739,720 |
26/11/2020 | 12.80 | 12.80 | 12.70 | 12.80 | 642,600 | 8,163,240 |
25/11/2020 | 12.80 | 12.80 | 12.60 | 12.80 | 1,027,200 | 13,063,760 |
24/11/2020 | 12.80 | 13.30 | 12.70 | 12.70 | 1,807,900 | 23,365,410 |
23/11/2020 | 12.60 | 12.80 | 12.60 | 12.80 | 1,053,500 | 13,341,340 |
20/11/2020 | 12.70 | 12.70 | 12.50 | 12.60 | 673,200 | 8,510,110 |
19/11/2020 | 12.70 | 12.80 | 12.60 | 12.60 | 611,900 | 7,769,140 |
18/11/2020 | 12.80 | 12.80 | 12.60 | 12.70 | 351,200 | 4,457,680 |
17/11/2020 | 13.00 | 13.20 | 12.80 | 12.80 | 1,306,900 | 16,971,280 |
16/11/2020 | 12.90 | 12.90 | 12.70 | 12.80 | 410,800 | 5,274,130 |
13/11/2020 | 12.40 | 12.60 | 12.40 | 12.60 | 282,000 | 3,531,190 |
12/11/2020 | 12.20 | 13.00 | 12.10 | 12.50 | 1,263,300 | 15,888,940 |
11/11/2020 | 12.20 | 12.50 | 12.20 | 12.20 | 347,500 | 4,260,130 |
10/11/2020 | 12.50 | 12.90 | 11.90 | 12.20 | 1,886,300 | 23,084,360 |
09/11/2020 | 11.70 | 11.80 | 11.50 | 11.60 | 483,900 | 5,594,540 |
06/11/2020 | 11.70 | 11.80 | 11.60 | 11.70 | 161,900 | 1,894,380 |
05/11/2020 | 11.60 | 11.80 | 11.50 | 11.60 | 465,500 | 5,366,880 |
04/11/2020 | 11.40 | 11.60 | 11.40 | 11.40 | 258,300 | 2,973,860 |
03/11/2020 | 11.40 | 11.50 | 11.30 | 11.40 | 435,800 | 4,955,810 |
02/11/2020 | 11.30 | 11.50 | 11.30 | 11.40 | 145,900 | 1,669,690 |
30/10/2020 | 11.50 | 11.50 | 11.30 | 11.30 | 178,700 | 2,025,890 |
29/10/2020 | 11.70 | 11.70 | 11.40 | 11.50 | 258,400 | 2,951,190 |
28/10/2020 | 11.60 | 11.70 | 11.50 | 11.50 | 155,300 | 1,786,780 |
27/10/2020 | 11.60 | 11.60 | 11.50 | 11.60 | 694,300 | 7,993,640 |
26/10/2020 | 11.80 | 11.80 | 11.60 | 11.60 | 150,600 | 1,763,580 |
22/10/2020 | 11.90 | 11.90 | 11.70 | 11.90 | 206,700 | 2,458,200 |
21/10/2020 | 11.70 | 11.80 | 11.60 | 11.80 | 191,600 | 2,241,070 |
20/10/2020 | 11.70 | 11.80 | 11.50 | 11.60 | 654,200 | 7,622,980 |
19/10/2020 | 12.00 | 12.00 | 11.80 | 11.80 | 683,700 | 8,126,100 |
16/10/2020 | 12.20 | 12.20 | 12.10 | 12.10 | 124,400 | 1,505,390 |
15/10/2020 | 12.30 | 12.30 | 12.10 | 12.20 | 132,300 | 1,613,740 |
14/10/2020 | 12.40 | 12.40 | 12.20 | 12.30 | 643,700 | 7,894,390 |
12/10/2020 | 12.40 | 12.50 | 12.40 | 12.40 | 219,200 | 2,718,590 |
09/10/2020 | 12.60 | 12.60 | 12.40 | 12.40 | 1,323,200 | 16,482,030 |
08/10/2020 | 12.60 | 12.70 | 12.50 | 12.50 | 80,100 | 1,009,250 |
07/10/2020 | 12.50 | 12.60 | 12.40 | 12.60 | 524,900 | 6,564,000 |
06/10/2020 | 12.60 | 12.80 | 12.50 | 12.50 | 70,500 | 889,600 |
05/10/2020 | 12.50 | 12.60 | 12.40 | 12.50 | 40,700 | 508,810 |
02/10/2020 | 12.50 | 12.60 | 12.40 | 12.50 | 1,006,200 | 12,583,090 |
01/10/2020 | 12.50 | 12.50 | 12.40 | 12.50 | 174,100 | 2,174,150 |
30/09/2020 | 12.60 | 12.60 | 12.50 | 12.50 | 352,500 | 4,412,130 |
29/09/2020 | 12.50 | 12.60 | 12.50 | 12.60 | 132,500 | 1,665,870 |
28/09/2020 | 12.60 | 12.60 | 12.50 | 12.60 | 116,600 | 1,468,330 |
25/09/2020 | 12.60 | 12.60 | 12.40 | 12.50 | 500,900 | 6,262,740 |
24/09/2020 | 12.60 | 12.60 | 12.50 | 12.60 | 312,900 | 3,927,940 |
23/09/2020 | 12.80 | 12.80 | 12.50 | 12.50 | 1,863,900 | 23,497,490 |
22/09/2020 | 12.80 | 13.00 | 12.80 | 12.90 | 163,700 | 2,111,690 |
21/09/2020 | 12.90 | 13.00 | 12.80 | 12.80 | 159,100 | 2,051,700 |
18/09/2020 | 12.90 | 12.90 | 12.80 | 12.90 | 145,400 | 1,863,550 |
17/09/2020 | 13.20 | 13.20 | 12.80 | 12.80 | 890,600 | 11,552,570 |
16/09/2020 | 13.20 | 13.20 | 13.00 | 13.00 | 173,600 | 2,283,310 |
15/09/2020 | 12.80 | 13.60 | 12.80 | 13.20 | 1,384,200 | 18,257,350 |
14/09/2020 | 12.90 | 13.00 | 12.80 | 12.80 | 304,600 | 3,924,770 |
11/09/2020 | 13.00 | 13.10 | 12.90 | 12.90 | 225,300 | 2,928,470 |
10/09/2020 | 13.00 | 13.10 | 13.00 | 13.00 | 101,200 | 1,315,650 |
09/09/2020 | 13.00 | 13.10 | 12.90 | 13.00 | 180,500 | 2,342,910 |
08/09/2020 | 13.00 | 13.10 | 12.90 | 13.10 | 444,800 | 5,778,240 |
03/09/2020 | 13.10 | 13.20 | 13.00 | 13.10 | 850,800 | 11,149,540 |
02/09/2020 | 13.00 | 13.30 | 13.00 | 13.10 | 343,500 | 4,487,870 |
01/09/2020 | 13.30 | 13.50 | 13.20 | 13.40 | 739,100 | 9,920,660 |
31/08/2020 | 13.50 | 13.50 | 13.20 | 13.20 | 390,900 | 5,233,000 |
28/08/2020 | 13.10 | 13.50 | 13.00 | 13.50 | 604,400 | 8,011,300 |
27/08/2020 | 12.80 | 13.10 | 12.80 | 13.10 | 419,700 | 5,423,510 |
26/08/2020 | 12.70 | 12.80 | 12.60 | 12.80 | 276,000 | 3,522,150 |
25/08/2020 | 12.70 | 12.90 | 12.40 | 12.70 | 1,399,300 | 17,549,240 |
24/08/2020 | 12.70 | 12.70 | 12.50 | 12.70 | 265,000 | 3,338,310 |
21/08/2020 | 12.80 | 12.80 | 12.70 | 12.70 | 323,300 | 4,108,690 |
20/08/2020 | 12.80 | 12.90 | 12.60 | 12.80 | 382,500 | 4,861,890 |
19/08/2020 | 13.20 | 13.20 | 12.70 | 13.00 | 317,000 | 4,091,240 |
18/08/2020 | 13.10 | 13.20 | 13.00 | 13.10 | 80,700 | 1,056,720 |
17/08/2020 | 13.00 | 13.10 | 12.80 | 13.10 | 256,400 | 3,315,060 |
14/08/2020 | 13.30 | 13.30 | 12.90 | 13.00 | 228,600 | 2,981,390 |
13/08/2020 | 12.90 | 13.10 | 12.90 | 13.10 | 422,000 | 5,496,930 |
11/08/2020 | 12.60 | 12.90 | 12.60 | 12.80 | 534,700 | 6,842,920 |
10/08/2020 | 12.70 | 12.80 | 12.40 | 12.60 | 1,118,400 | 14,085,390 |
07/08/2020 | 12.80 | 13.00 | 12.70 | 12.70 | 569,100 | 7,266,940 |
06/08/2020 | 13.10 | 13.10 | 12.80 | 12.80 | 660,700 | 8,509,800 |
05/08/2020 | 13.20 | 13.20 | 12.90 | 13.10 | 272,200 | 3,551,240 |
04/08/2020 | 13.20 | 13.30 | 13.20 | 13.20 | 142,600 | 1,882,680 |
03/08/2020 | 13.50 | 13.50 | 13.10 | 13.20 | 300,500 | 3,976,810 |
31/07/2020 | 13.30 | 13.40 | 13.30 | 13.40 | 69,300 | 925,360 |
30/07/2020 | 13.60 | 13.60 | 13.20 | 13.30 | 340,300 | 4,542,840 |
29/07/2020 | 13.50 | 13.60 | 13.40 | 13.60 | 150,000 | 2,021,060 |
24/07/2020 | 13.40 | 13.60 | 13.30 | 13.40 | 113,400 | 1,517,410 |
23/07/2020 | 13.50 | 13.60 | 13.30 | 13.30 | 134,800 | 1,808,500 |
22/07/2020 | 13.70 | 13.70 | 13.40 | 13.40 | 430,400 | 5,799,640 |
21/07/2020 | 13.30 | 13.70 | 13.30 | 13.60 | 632,700 | 8,498,390 |
20/07/2020 | 13.30 | 13.40 | 13.10 | 13.30 | 324,400 | 4,309,580 |
17/07/2020 | 13.40 | 13.60 | 13.30 | 13.40 | 208,100 | 2,783,010 |
16/07/2020 | 13.20 | 13.70 | 13.20 | 13.30 | 483,800 | 6,486,240 |
15/07/2020 | 13.40 | 13.60 | 13.20 | 13.20 | 372,500 | 4,986,920 |
14/07/2020 | 13.80 | 13.80 | 13.30 | 13.50 | 884,700 | 11,913,810 |
13/07/2020 | 13.80 | 14.10 | 13.80 | 13.80 | 589,300 | 8,180,180 |
10/07/2020 | 14.10 | 14.10 | 13.80 | 13.90 | 598,400 | 8,289,170 |
09/07/2020 | 14.20 | 14.30 | 14.00 | 14.00 | 316,200 | 4,449,260 |
08/07/2020 | 14.30 | 14.50 | 14.10 | 14.20 | 302,800 | 4,309,410 |
07/07/2020 | 14.80 | 14.80 | 14.50 | 14.50 | 192,300 | 2,813,220 |
03/07/2020 | 14.90 | 15.00 | 14.60 | 14.80 | 274,300 | 4,044,500 |
02/07/2020 | 14.50 | 14.80 | 14.40 | 14.80 | 350,200 | 5,086,720 |
01/07/2020 | 14.00 | 14.30 | 13.90 | 14.10 | 270,700 | 3,801,570 |
30/06/2020 | 13.80 | 14.20 | 13.80 | 14.00 | 225,300 | 3,154,840 |
29/06/2020 | 13.70 | 13.90 | 13.50 | 13.80 | 449,200 | 6,136,010 |
26/06/2020 | 14.10 | 14.20 | 13.90 | 14.00 | 206,100 | 2,891,570 |
25/06/2020 | 14.30 | 14.40 | 13.80 | 14.00 | 969,400 | 13,579,230 |
24/06/2020 | 14.60 | 14.60 | 14.40 | 14.40 | 352,900 | 5,116,630 |
23/06/2020 | 14.80 | 14.80 | 14.60 | 14.60 | 211,600 | 3,106,820 |
22/06/2020 | 14.70 | 14.80 | 14.60 | 14.60 | 175,000 | 2,581,250 |
19/06/2020 | 14.90 | 14.90 | 14.50 | 14.70 | 559,800 | 8,217,320 |
18/06/2020 | 14.90 | 15.00 | 14.70 | 14.90 | 597,800 | 8,845,470 |
17/06/2020 | 14.80 | 15.00 | 14.70 | 14.90 | 474,000 | 7,028,700 |
16/06/2020 | 14.70 | 15.00 | 14.70 | 14.70 | 666,900 | 9,856,680 |
15/06/2020 | 15.00 | 15.10 | 14.50 | 14.50 | 1,099,200 | 16,145,620 |
12/06/2020 | 14.80 | 15.20 | 14.60 | 15.10 | 1,008,400 | 15,100,070 |
11/06/2020 | 15.70 | 15.80 | 15.30 | 15.30 | 1,102,500 | 17,049,690 |
10/06/2020 | 15.90 | 16.00 | 15.60 | 15.70 | 1,409,200 | 22,091,470 |
09/06/2020 | 16.40 | 16.60 | 15.60 | 15.80 | 951,000 | 15,296,530 |
08/06/2020 | 16.40 | 16.60 | 16.20 | 16.50 | 829,500 | 13,603,750 |
05/06/2020 | 16.00 | 16.30 | 15.90 | 16.30 | 639,200 | 10,308,200 |
04/06/2020 | 16.10 | 16.30 | 16.00 | 16.00 | 1,224,000 | 19,706,470 |
02/06/2020 | 15.60 | 16.10 | 15.60 | 15.90 | 1,171,600 | 18,617,480 |
01/06/2020 | 15.70 | 15.90 | 15.50 | 15.60 | 1,176,200 | 18,441,270 |
29/05/2020 | 16.00 | 16.10 | 15.70 | 15.70 | 2,297,800 | 36,529,650 |
28/05/2020 | 16.30 | 16.30 | 15.90 | 16.00 | 1,236,700 | 19,912,130 |
27/05/2020 | 15.50 | 16.50 | 15.50 | 16.10 | 3,725,600 | 59,763,110 |
26/05/2020 | 14.60 | 15.50 | 14.60 | 15.50 | 3,555,100 | 53,451,750 |
25/05/2020 | 13.70 | 14.50 | 13.60 | 14.40 | 5,407,700 | 76,358,340 |
22/05/2020 | 13.50 | 13.70 | 13.30 | 13.50 | 3,018,000 | 40,695,400 |
21/05/2020 | 13.30 | 13.40 | 13.00 | 13.30 | 1,894,900 | 24,976,300 |
20/05/2020 | 13.00 | 13.60 | 13.00 | 13.30 | 962,400 | 12,818,210 |
19/05/2020 | 12.90 | 13.20 | 12.80 | 13.00 | 3,747,000 | 48,804,590 |
18/05/2020 | 12.60 | 12.60 | 12.50 | 12.50 | 1,422,300 | 17,841,650 |
15/05/2020 | 12.50 | 12.90 | 12.40 | 12.60 | 3,685,600 | 46,396,030 |
14/05/2020 | 12.00 | 12.50 | 11.90 | 12.50 | 3,242,200 | 39,943,720 |
13/05/2020 | 12.60 | 12.60 | 12.00 | 12.00 | 2,934,000 | 35,987,240 |
12/05/2020 | 12.40 | 12.80 | 12.40 | 12.60 | 1,035,100 | 12,994,050 |
11/05/2020 | 12.60 | 12.60 | 12.40 | 12.40 | 1,694,600 | 21,164,220 |
08/05/2020 | 12.60 | 12.60 | 12.50 | 12.60 | 1,019,000 | 12,833,680 |
07/05/2020 | 12.80 | 12.80 | 12.50 | 12.60 | 1,875,300 | 23,606,520 |
05/05/2020 | 13.30 | 13.30 | 12.70 | 12.80 | 2,614,600 | 33,829,710 |
30/04/2020 | 13.90 | 13.90 | 13.30 | 13.30 | 3,263,000 | 44,314,070 |
29/04/2020 | 12.70 | 14.30 | 12.70 | 13.80 | 7,486,300 | 101,483,320 |
28/04/2020 | 12.70 | 12.70 | 12.60 | 12.70 | 1,544,700 | 19,606,790 |
27/04/2020 | 12.60 | 12.80 | 12.60 | 12.70 | 982,900 | 12,476,430 |
24/04/2020 | 12.60 | 12.70 | 12.50 | 12.60 | 866,700 | 10,909,890 |
23/04/2020 | 12.70 | 12.70 | 12.50 | 12.60 | 778,700 | 9,779,410 |
22/04/2020 | 12.60 | 12.70 | 12.50 | 12.70 | 1,033,200 | 12,937,370 |
21/04/2020 | 12.60 | 12.70 | 12.50 | 12.60 | 607,800 | 7,658,810 |
20/04/2020 | 12.50 | 12.90 | 12.50 | 12.80 | 1,087,900 | 13,795,650 |
17/04/2020 | 12.70 | 12.70 | 12.40 | 12.50 | 564,200 | 7,018,630 |
16/04/2020 | 12.70 | 12.80 | 12.40 | 12.40 | 1,052,300 | 13,194,620 |
15/04/2020 | 13.00 | 13.00 | 12.70 | 12.70 | 1,350,000 | 17,290,840 |
14/04/2020 | 12.80 | 13.00 | 12.80 | 13.00 | 1,809,800 | 23,348,540 |
13/04/2020 | 12.70 | 13.10 | 12.70 | 12.90 | 1,426,100 | 18,371,300 |
10/04/2020 | 12.60 | 12.80 | 12.60 | 12.70 | 562,300 | 7,160,200 |
09/04/2020 | 12.50 | 13.00 | 12.50 | 12.70 | 744,100 | 9,486,480 |
08/04/2020 | 12.70 | 12.80 | 12.40 | 12.50 | 579,500 | 7,302,610 |
07/04/2020 | 12.70 | 13.40 | 12.60 | 12.70 | 1,690,900 | 21,759,360 |
03/04/2020 | 12.80 | 12.90 | 12.40 | 12.60 | 641,300 | 8,057,340 |
02/04/2020 | 12.80 | 12.90 | 12.70 | 12.80 | 1,451,800 | 18,565,320 |
01/04/2020 | 13.70 | 14.10 | 12.70 | 13.00 | 1,458,400 | 19,499,820 |
31/03/2020 | 13.00 | 14.90 | 13.00 | 14.60 | 2,414,600 | 34,519,590 |
30/03/2020 | 12.00 | 13.00 | 11.90 | 13.00 | 883,500 | 10,955,500 |
27/03/2020 | 11.90 | 12.30 | 11.80 | 12.30 | 864,200 | 10,336,490 |
26/03/2020 | 11.70 | 12.30 | 11.50 | 11.90 | 315,200 | 3,779,320 |
25/03/2020 | 11.60 | 12.20 | 11.40 | 11.70 | 521,400 | 6,014,390 |
24/03/2020 | 12.60 | 12.90 | 11.10 | 11.40 | 1,258,100 | 14,330,160 |
23/03/2020 | 12.60 | 13.10 | 12.60 | 13.00 | 587,300 | 7,599,930 |
20/03/2020 | 14.20 | 14.30 | 13.80 | 14.20 | 733,200 | 10,278,730 |
19/03/2020 | 14.10 | 14.20 | 13.00 | 14.10 | 724,100 | 9,937,720 |
18/03/2020 | 13.70 | 14.10 | 13.60 | 14.10 | 599,500 | 8,297,620 |
17/03/2020 | 13.70 | 14.10 | 13.60 | 13.90 | 653,200 | 9,112,250 |
16/03/2020 | 13.70 | 14.70 | 13.50 | 14.10 | 949,000 | 13,243,740 |
13/03/2020 | 15.30 | 15.40 | 14.40 | 15.00 | 1,894,700 | 28,699,720 |
12/03/2020 | 15.50 | 16.00 | 15.10 | 16.00 | 2,922,700 | 44,871,750 |
11/03/2020 | 16.00 | 16.00 | 15.80 | 15.90 | 872,400 | 13,889,030 |
10/03/2020 | 15.90 | 16.00 | 15.80 | 15.90 | 132,100 | 2,100,150 |
09/03/2020 | 16.00 | 16.00 | 15.90 | 15.90 | 1,335,400 | 21,262,140 |
06/03/2020 | 16.30 | 16.30 | 16.10 | 16.10 | 156,100 | 2,518,330 |
05/03/2020 | 16.30 | 16.50 | 16.30 | 16.40 | 313,000 | 5,127,210 |
04/03/2020 | 16.30 | 16.40 | 16.10 | 16.30 | 181,000 | 2,944,840 |
03/03/2020 | 16.40 | 16.50 | 16.20 | 16.50 | 947,000 | 15,488,340 |
02/03/2020 | 16.20 | 16.40 | 16.20 | 16.30 | 863,400 | 14,041,540 |
28/02/2020 | 17.00 | 17.00 | 16.20 | 16.20 | 2,430,400 | 39,601,750 |
27/02/2020 | 17.10 | 17.20 | 16.90 | 17.20 | 1,257,900 | 21,289,750 |
26/02/2020 | 17.10 | 17.30 | 16.90 | 16.90 | 1,585,800 | 26,866,050 |
25/02/2020 | 17.40 | 17.50 | 17.00 | 17.00 | 807,400 | 13,838,560 |
24/02/2020 | 17.90 | 17.90 | 17.30 | 17.50 | 807,400 | 14,110,630 |
21/02/2020 | 17.40 | 18.00 | 16.90 | 17.90 | 1,397,900 | 24,474,410 |
20/02/2020 | 18.50 | 18.50 | 17.80 | 17.80 | 1,805,200 | 32,466,920 |
19/02/2020 | 19.30 | 19.30 | 18.50 | 18.80 | 682,500 | 12,920,900 |
18/02/2020 | 20.20 | 20.20 | 19.20 | 19.30 | 750,000 | 14,595,690 |
17/02/2020 | 20.40 | 20.40 | 20.10 | 20.20 | 254,900 | 5,161,950 |
14/02/2020 | 21.10 | 21.20 | 20.10 | 20.40 | 1,055,900 | 21,595,770 |
13/02/2020 | 21.60 | 21.60 | 21.10 | 21.20 | 336,600 | 7,166,780 |
12/02/2020 | 22.00 | 22.00 | 21.60 | 21.60 | 313,800 | 6,818,500 |
11/02/2020 | 22.20 | 22.20 | 22.00 | 22.00 | 124,100 | 2,738,360 |
07/02/2020 | 22.20 | 22.20 | 22.10 | 22.20 | 212,000 | 4,691,190 |
06/02/2020 | 22.40 | 22.40 | 22.20 | 22.20 | 302,700 | 6,729,980 |
05/02/2020 | 22.30 | 22.70 | 22.30 | 22.40 | 90,200 | 2,021,810 |
04/02/2020 | 22.40 | 22.40 | 22.20 | 22.20 | 213,800 | 4,754,440 |
03/02/2020 | 22.60 | 22.60 | 22.30 | 22.40 | 238,400 | 5,357,110 |
31/01/2020 | 22.80 | 22.90 | 22.60 | 22.60 | 127,300 | 2,887,820 |
30/01/2020 | 22.80 | 22.90 | 22.70 | 22.80 | 126,900 | 2,893,820 |
29/01/2020 | 23.00 | 23.00 | 22.80 | 22.80 | 77,000 | 1,762,910 |
28/01/2020 | 23.10 | 23.10 | 22.90 | 23.00 | 363,200 | 8,360,910 |
27/01/2020 | 23.50 | 23.50 | 23.00 | 23.20 | 115,800 | 2,677,510 |
24/01/2020 | 23.50 | 23.60 | 23.50 | 23.60 | 212,500 | 4,995,190 |
23/01/2020 | 23.50 | 23.60 | 23.40 | 23.60 | 369,500 | 8,683,110 |
22/01/2020 | 23.40 | 23.60 | 23.30 | 23.50 | 238,800 | 5,609,580 |
21/01/2020 | 23.00 | 23.70 | 23.00 | 23.50 | 58,300 | 1,360,070 |
20/01/2020 | 23.50 | 23.80 | 23.00 | 23.00 | 942,600 | 22,153,080 |
17/01/2020 | 23.50 | 23.60 | 23.40 | 23.50 | 275,500 | 6,477,550 |
16/01/2020 | 23.50 | 23.60 | 23.40 | 23.60 | 281,700 | 6,615,440 |
15/01/2020 | 23.50 | 23.60 | 23.40 | 23.60 | 116,800 | 2,745,830 |
14/01/2020 | 23.20 | 23.40 | 23.10 | 23.30 | 72,700 | 1,692,660 |
13/01/2020 | 23.10 | 23.30 | 23.10 | 23.30 | 114,900 | 2,667,150 |
10/01/2020 | 23.20 | 23.20 | 23.00 | 23.10 | 97,800 | 2,261,740 |
09/01/2020 | 23.00 | 23.00 | 22.90 | 22.90 | 77,100 | 1,771,590 |
08/01/2020 | 23.00 | 23.10 | 22.90 | 23.00 | 50,500 | 1,161,280 |
07/01/2020 | 23.00 | 23.10 | 23.00 | 23.10 | 61,500 | 1,416,310 |
06/01/2020 | 23.00 | 23.00 | 22.90 | 22.90 | 30,700 | 703,650 |
03/01/2020 | 23.00 | 23.00 | 23.00 | 23.00 | 24,000 | 552,000 |
02/01/2020 | 23.00 | 23.10 | 23.00 | 23.10 | 64,900 | 1,494,590 |
30/12/2019 | 22.70 | 23.10 | 22.70 | 23.10 | 46,600 | 1,068,320 |
27/12/2019 | 22.80 | 22.80 | 22.60 | 22.70 | 350,500 | 7,976,450 |
26/12/2019 | 22.80 | 22.80 | 22.60 | 22.80 | 145,300 | 3,295,650 |
25/12/2019 | 22.60 | 22.80 | 22.60 | 22.80 | 52,800 | 1,197,660 |
24/12/2019 | 22.50 | 22.60 | 22.50 | 22.60 | 76,800 | 1,735,600 |
23/12/2019 | 22.60 | 22.60 | 22.40 | 22.60 | 208,800 | 4,696,780 |
20/12/2019 | 22.60 | 22.70 | 22.50 | 22.60 | 286,500 | 6,473,460 |
19/12/2019 | 22.60 | 22.70 | 22.60 | 22.60 | 149,100 | 3,372,660 |
18/12/2019 | 22.50 | 22.70 | 22.40 | 22.60 | 213,400 | 4,818,560 |
17/12/2019 | 22.60 | 22.70 | 22.50 | 22.60 | 217,300 | 4,911,970 |
16/12/2019 | 22.70 | 22.80 | 22.70 | 22.70 | 105,300 | 2,391,190 |
13/12/2019 | 23.10 | 23.10 | 22.60 | 22.70 | 404,600 | 9,221,430 |
12/12/2019 | 23.10 | 23.20 | 23.10 | 23.20 | 174,700 | 4,037,300 |
11/12/2019 | 23.30 | 23.30 | 23.10 | 23.10 | 346,600 | 8,025,990 |
09/12/2019 | 23.40 | 23.40 | 23.30 | 23.30 | 275,200 | 6,431,170 |
06/12/2019 | 23.30 | 23.40 | 23.30 | 23.30 | 145,200 | 3,386,280 |
04/12/2019 | 23.20 | 23.30 | 23.20 | 23.30 | 98,200 | 2,285,000 |
03/12/2019 | 23.30 | 23.30 | 23.10 | 23.20 | 70,400 | 1,631,240 |
02/12/2019 | 23.30 | 23.50 | 23.30 | 23.40 | 126,000 | 2,949,530 |
29/11/2019 | 23.20 | 23.40 | 23.20 | 23.30 | 36,900 | 861,870 |
28/11/2019 | 23.20 | 23.30 | 23.20 | 23.30 | 66,900 | 1,553,210 |
27/11/2019 | 23.20 | 23.50 | 23.00 | 23.20 | 927,300 | 21,489,570 |
26/11/2019 | 23.40 | 23.40 | 23.00 | 23.20 | 767,000 | 17,790,670 |
25/11/2019 | 23.20 | 23.40 | 23.20 | 23.40 | 125,200 | 2,928,050 |
22/11/2019 | 23.40 | 23.40 | 23.20 | 23.30 | 469,200 | 10,950,950 |
21/11/2019 | 23.60 | 23.60 | 23.40 | 23.40 | 175,400 | 4,123,330 |
20/11/2019 | 23.70 | 23.70 | 23.60 | 23.60 | 106,800 | 2,526,200 |
19/11/2019 | 23.70 | 23.70 | 23.60 | 23.70 | 33,400 | 791,430 |
18/11/2019 | 23.80 | 23.90 | 23.70 | 23.70 | 29,900 | 711,510 |
15/11/2019 | 23.80 | 23.90 | 23.80 | 23.90 | 345,300 | 8,246,310 |
14/11/2019 | 23.80 | 23.80 | 23.50 | 23.70 | 165,800 | 3,936,030 |
13/11/2019 | 23.80 | 23.80 | 23.70 | 23.70 | 154,400 | 3,674,680 |
12/11/2019 | 23.80 | 24.00 | 23.70 | 23.70 | 388,400 | 9,239,950 |
11/11/2019 | 24.10 | 24.10 | 23.70 | 23.80 | 323,500 | 7,715,920 |
08/11/2019 | 24.30 | 24.30 | 24.00 | 24.10 | 540,900 | 13,111,990 |
07/11/2019 | 24.60 | 24.60 | 24.30 | 24.40 | 111,200 | 2,704,840 |
06/11/2019 | 24.50 | 24.50 | 24.20 | 24.30 | 309,800 | 7,539,760 |
05/11/2019 | 24.60 | 24.60 | 24.40 | 24.50 | 269,200 | 6,585,250 |
04/11/2019 | 24.60 | 24.70 | 24.50 | 24.50 | 21,400 | 526,600 |
01/11/2019 | 24.30 | 24.60 | 24.30 | 24.60 | 170,100 | 4,151,980 |
31/10/2019 | 24.30 | 24.40 | 24.30 | 24.30 | 468,300 | 11,400,940 |
30/10/2019 | 24.70 | 24.70 | 24.30 | 24.40 | 410,100 | 10,046,320 |
29/10/2019 | 24.80 | 24.90 | 24.70 | 24.70 | 223,700 | 5,537,740 |
28/10/2019 | 24.90 | 25.00 | 24.70 | 24.70 | 70,200 | 1,741,790 |
25/10/2019 | 25.00 | 25.00 | 24.90 | 24.90 | 76,100 | 1,901,000 |
24/10/2019 | 25.25 | 25.50 | 25.00 | 25.00 | 56,800 | 1,432,250 |
22/10/2019 | 25.00 | 25.25 | 25.00 | 25.25 | 84,800 | 2,140,825 |
21/10/2019 | 25.00 | 25.00 | 25.00 | 25.00 | 351,600 | 8,790,000 |
18/10/2019 | 25.25 | 25.50 | 25.00 | 25.00 | 44,300 | 1,116,625 |
17/10/2019 | 25.50 | 25.50 | 25.50 | 25.50 | 13,100 | 334,050 |
16/10/2019 | 25.25 | 25.50 | 25.00 | 25.25 | 473,500 | 11,870,350 |
15/10/2019 | 25.50 | 25.75 | 25.25 | 25.25 | 24,300 | 618,525 |
11/10/2019 | 25.75 | 26.00 | 25.50 | 25.50 | 21,300 | 545,175 |
10/10/2019 | 25.75 | 25.75 | 25.50 | 25.75 | 287,000 | 7,383,775 |
09/10/2019 | 25.25 | 25.50 | 25.25 | 25.25 | 598,800 | 15,246,450 |
08/10/2019 | 26.00 | 26.00 | 25.25 | 25.25 | 296,100 | 7,591,250 |
07/10/2019 | 26.00 | 26.00 | 26.00 | 26.00 | 333,400 | 8,668,400 |
04/10/2019 | 26.25 | 26.25 | 26.00 | 26.00 | 135,600 | 3,548,300 |
03/10/2019 | 25.50 | 26.25 | 25.25 | 26.25 | 208,700 | 5,385,000 |
02/10/2019 | 26.00 | 26.00 | 25.25 | 25.75 | 47,800 | 1,225,850 |
01/10/2019 | 26.00 | 26.25 | 25.75 | 25.75 | 591,300 | 15,393,250 |
30/09/2019 | 26.25 | 26.25 | 25.75 | 25.75 | 572,200 | 14,886,075 |
27/09/2019 | 26.25 | 26.50 | 25.75 | 26.00 | 501,400 | 13,098,475 |
26/09/2019 | 26.25 | 26.50 | 26.00 | 26.25 | 82,800 | 2,167,125 |
25/09/2019 | 26.00 | 26.75 | 25.50 | 26.75 | 992,800 | 26,107,900 |
24/09/2019 | 25.50 | 26.00 | 25.50 | 26.00 | 412,400 | 10,544,575 |
23/09/2019 | 26.00 | 26.00 | 25.50 | 25.75 | 50,800 | 1,306,300 |
20/09/2019 | 25.75 | 26.25 | 25.50 | 25.50 | 1,516,400 | 39,236,550 |
19/09/2019 | 25.25 | 26.00 | 25.25 | 25.75 | 587,800 | 15,147,150 |
18/09/2019 | 25.25 | 25.75 | 25.00 | 25.75 | 300,800 | 7,650,475 |
17/09/2019 | 25.25 | 25.50 | 25.00 | 25.50 | 570,200 | 14,458,250 |
16/09/2019 | 24.70 | 25.50 | 24.70 | 25.25 | 137,600 | 3,469,760 |
13/09/2019 | 24.50 | 24.80 | 24.50 | 24.80 | 166,000 | 4,095,160 |
12/09/2019 | 25.00 | 25.00 | 24.20 | 24.50 | 992,900 | 24,364,440 |
11/09/2019 | 24.80 | 25.50 | 24.80 | 25.25 | 283,100 | 7,135,790 |
10/09/2019 | 26.25 | 26.50 | 24.70 | 24.70 | 634,100 | 16,175,090 |
09/09/2019 | 26.00 | 26.25 | 26.00 | 26.25 | 431,800 | 11,329,625 |
06/09/2019 | 25.50 | 26.50 | 25.50 | 26.00 | 973,000 | 25,403,325 |
05/09/2019 | 24.80 | 25.50 | 24.80 | 25.25 | 733,400 | 18,479,360 |
04/09/2019 | 24.50 | 24.90 | 24.50 | 24.80 | 317,200 | 7,860,130 |
03/09/2019 | 24.50 | 24.90 | 24.50 | 24.50 | 850,300 | 21,012,090 |
02/09/2019 | 24.10 | 24.40 | 24.10 | 24.40 | 503,100 | 12,225,040 |
30/08/2019 | 24.10 | 24.20 | 23.90 | 24.20 | 317,100 | 7,625,710 |
29/08/2019 | 23.70 | 24.20 | 23.70 | 24.10 | 1,924,500 | 45,994,340 |
28/08/2019 | 23.70 | 23.80 | 23.60 | 23.70 | 1,130,000 | 26,778,650 |
27/08/2019 | 23.60 | 23.80 | 23.60 | 23.70 | 777,400 | 18,415,980 |
26/08/2019 | 23.50 | 23.60 | 23.40 | 23.60 | 291,300 | 6,868,980 |
23/08/2019 | 23.60 | 23.70 | 23.50 | 23.50 | 210,500 | 4,971,760 |
22/08/2019 | 23.50 | 23.60 | 23.40 | 23.60 | 731,100 | 17,231,350 |
21/08/2019 | 23.40 | 23.60 | 23.40 | 23.50 | 33,100 | 775,660 |
20/08/2019 | 23.50 | 23.50 | 23.30 | 23.50 | 137,500 | 3,228,850 |
19/08/2019 | 23.50 | 23.50 | 23.40 | 23.40 | 98,200 | 2,303,000 |
16/08/2019 | 23.30 | 23.50 | 23.30 | 23.50 | 59,600 | 1,399,560 |
15/08/2019 | 23.40 | 23.40 | 23.30 | 23.30 | 354,900 | 8,304,200 |
14/08/2019 | 23.50 | 23.60 | 23.40 | 23.40 | 170,200 | 3,998,200 |
13/08/2019 | 23.60 | 23.60 | 23.20 | 23.30 | 242,300 | 5,664,550 |
09/08/2019 | 23.70 | 23.80 | 23.60 | 23.60 | 203,400 | 4,820,020 |
08/08/2019 | 23.50 | 23.70 | 23.50 | 23.60 | 204,700 | 4,833,630 |
07/08/2019 | 23.40 | 23.60 | 23.40 | 23.60 | 150,800 | 3,538,130 |
06/08/2019 | 23.40 | 23.50 | 23.30 | 23.40 | 106,900 | 2,502,480 |
05/08/2019 | 23.60 | 23.60 | 23.40 | 23.40 | 117,800 | 2,773,810 |
02/08/2019 | 23.60 | 23.60 | 23.20 | 23.60 | 164,000 | 3,840,020 |
01/08/2019 | 23.70 | 23.70 | 23.60 | 23.70 | 157,500 | 3,725,080 |
31/07/2019 | 23.50 | 23.70 | 23.50 | 23.70 | 281,100 | 6,647,090 |
30/07/2019 | 23.50 | 23.60 | 23.40 | 23.60 | 334,600 | 7,870,050 |
26/07/2019 | 23.60 | 23.60 | 23.50 | 23.60 | 97,300 | 2,294,770 |
25/07/2019 | 23.60 | 23.60 | 23.50 | 23.60 | 112,500 | 2,650,810 |
24/07/2019 | 23.50 | 23.70 | 23.50 | 23.60 | 152,200 | 3,579,110 |
23/07/2019 | 23.50 | 23.70 | 23.40 | 23.70 | 136,900 | 3,222,530 |
22/07/2019 | 23.50 | 23.50 | 23.30 | 23.30 | 236,800 | 5,536,250 |
19/07/2019 | 23.40 | 23.40 | 23.30 | 23.40 | 399,000 | 9,330,460 |
18/07/2019 | 23.10 | 23.40 | 23.10 | 23.40 | 117,400 | 2,737,930 |
17/07/2019 | 23.50 | 23.50 | 23.00 | 23.10 | 1,249,700 | 29,030,130 |
15/07/2019 | 23.80 | 23.80 | 23.50 | 23.50 | 1,022,500 | 24,149,030 |
12/07/2019 | 23.70 | 23.80 | 23.50 | 23.80 | 878,200 | 20,802,830 |
11/07/2019 | 23.70 | 23.80 | 23.70 | 23.70 | 2,583,900 | 61,239,430 |
10/07/2019 | 23.60 | 23.70 | 23.60 | 23.70 | 261,400 | 6,170,040 |
09/07/2019 | 23.70 | 23.70 | 23.60 | 23.60 | 62,700 | 1,481,080 |
08/07/2019 | 23.60 | 23.70 | 23.60 | 23.60 | 126,000 | 2,983,620 |
05/07/2019 | 23.60 | 23.70 | 23.50 | 23.70 | 124,000 | 2,937,370 |
04/07/2019 | 23.60 | 23.60 | 23.60 | 23.60 | 267,800 | 6,320,080 |
03/07/2019 | 23.80 | 23.80 | 23.60 | 23.60 | 423,700 | 10,044,020 |
02/07/2019 | 23.80 | 23.90 | 23.70 | 23.80 | 147,100 | 3,511,760 |
01/07/2019 | 23.70 | 23.90 | 23.70 | 23.90 | 274,900 | 6,542,500 |
28/06/2019 | 23.50 | 23.70 | 23.50 | 23.60 | 958,900 | 22,592,540 |
27/06/2019 | 23.50 | 23.60 | 23.50 | 23.50 | 983,000 | 23,121,560 |
26/06/2019 | 23.70 | 23.70 | 23.50 | 23.60 | 627,800 | 14,806,090 |
25/06/2019 | 23.60 | 23.80 | 23.50 | 23.60 | 497,400 | 11,745,770 |
24/06/2019 | 23.90 | 23.90 | 23.40 | 23.60 | 512,300 | 12,044,590 |
21/06/2019 | 23.70 | 23.80 | 23.70 | 23.80 | 729,400 | 17,321,520 |
20/06/2019 | 23.70 | 23.80 | 23.70 | 23.70 | 84,000 | 1,990,980 |
19/06/2019 | 23.50 | 23.70 | 23.50 | 23.70 | 269,900 | 6,387,650 |
18/06/2019 | 23.50 | 23.50 | 23.50 | 23.50 | 20,500 | 481,750 |
17/06/2019 | 23.50 | 23.50 | 23.50 | 23.50 | 90,300 | 2,122,050 |
14/06/2019 | 23.50 | 23.50 | 23.50 | 23.50 | 287,300 | 6,751,550 |
13/06/2019 | 23.50 | 23.50 | 23.40 | 23.50 | 58,500 | 1,374,710 |
12/06/2019 | 23.50 | 23.60 | 23.40 | 23.50 | 112,200 | 2,631,860 |
11/06/2019 | 23.50 | 23.50 | 23.40 | 23.40 | 103,100 | 2,420,240 |
10/06/2019 | 23.60 | 23.70 | 23.50 | 23.50 | 73,800 | 1,740,020 |
07/06/2019 | 23.60 | 23.70 | 23.60 | 23.70 | 131,400 | 3,102,440 |
06/06/2019 | 23.70 | 23.70 | 23.70 | 23.70 | 58,000 | 1,374,600 |
05/06/2019 | 23.70 | 23.80 | 23.60 | 23.70 | 49,400 | 1,167,150 |
04/06/2019 | 23.70 | 23.90 | 23.70 | 23.80 | 230,900 | 5,500,050 |
31/05/2019 | 23.90 | 23.90 | 23.80 | 23.80 | 486,400 | 11,576,780 |
30/05/2019 | 23.80 | 23.80 | 23.60 | 23.80 | 243,900 | 5,791,110 |
29/05/2019 | 23.80 | 23.90 | 23.80 | 23.90 | 771,900 | 18,448,310 |
28/05/2019 | 23.80 | 23.90 | 23.80 | 23.80 | 181,400 | 4,332,830 |
27/05/2019 | 23.60 | 23.80 | 23.60 | 23.80 | 178,300 | 4,240,590 |
24/05/2019 | 23.70 | 23.70 | 23.40 | 23.70 | 635,400 | 14,989,380 |
23/05/2019 | 23.80 | 23.90 | 23.80 | 23.80 | 133,400 | 3,179,530 |
22/05/2019 | 23.70 | 24.00 | 23.70 | 24.00 | 433,100 | 10,333,040 |
21/05/2019 | 23.60 | 23.70 | 23.60 | 23.70 | 57,600 | 1,365,090 |
17/05/2019 | 23.60 | 23.70 | 23.60 | 23.60 | 322,800 | 7,639,910 |
16/05/2019 | 23.60 | 23.60 | 23.50 | 23.60 | 256,300 | 6,040,960 |
15/05/2019 | 23.70 | 23.70 | 23.60 | 23.70 | 44,800 | 1,060,470 |
14/05/2019 | 23.50 | 23.70 | 23.50 | 23.60 | 195,000 | 4,607,800 |
13/05/2019 | 23.50 | 23.60 | 23.50 | 23.50 | 109,700 | 2,577,980 |
10/05/2019 | 23.50 | 23.50 | 23.50 | 23.50 | 23,500 | 552,250 |
09/05/2019 | 23.50 | 23.60 | 23.50 | 23.60 | 46,800 | 1,100,730 |
08/05/2019 | 23.60 | 23.60 | 23.40 | 23.60 | 45,900 | 1,079,110 |
07/05/2019 | 23.40 | 23.50 | 23.40 | 23.50 | 75,400 | 1,770,200 |
03/05/2019 | 23.30 | 23.60 | 23.30 | 23.50 | 531,000 | 12,513,040 |
02/05/2019 | 23.30 | 23.60 | 23.30 | 23.40 | 78,400 | 1,841,870 |
30/04/2019 | 23.40 | 23.40 | 23.40 | 23.40 | 37,400 | 875,160 |
29/04/2019 | 23.40 | 23.50 | 23.40 | 23.40 | 111,500 | 2,609,690 |
26/04/2019 | 23.40 | 23.50 | 23.30 | 23.30 | 146,400 | 3,415,870 |
25/04/2019 | 23.30 | 23.40 | 23.30 | 23.40 | 435,000 | 10,137,400 |
24/04/2019 | 23.30 | 23.30 | 23.30 | 23.30 | 141,800 | 3,303,940 |
23/04/2019 | 23.10 | 23.30 | 23.10 | 23.30 | 162,900 | 3,776,780 |
22/04/2019 | 23.20 | 23.30 | 23.20 | 23.20 | 52,900 | 1,227,480 |
19/04/2019 | 23.20 | 23.30 | 23.10 | 23.20 | 99,800 | 2,314,860 |
18/04/2019 | 23.30 | 23.40 | 23.00 | 23.00 | 1,015,600 | 23,565,230 |
17/04/2019 | 23.30 | 23.40 | 23.20 | 23.20 | 831,800 | 19,374,220 |
12/04/2019 | 23.50 | 23.50 | 23.20 | 23.30 | 638,200 | 14,979,560 |
11/04/2019 | 23.50 | 23.50 | 23.40 | 23.50 | 91,000 | 2,138,200 |
10/04/2019 | 23.50 | 23.50 | 23.40 | 23.50 | 265,500 | 6,233,490 |
09/04/2019 | 23.40 | 23.50 | 23.30 | 23.50 | 130,700 | 3,057,710 |
05/04/2019 | 23.50 | 23.60 | 23.40 | 23.50 | 893,500 | 20,994,090 |
04/04/2019 | 23.50 | 23.50 | 23.40 | 23.50 | 712,200 | 16,724,880 |
03/04/2019 | 23.40 | 23.50 | 23.20 | 23.50 | 293,700 | 6,871,310 |
02/04/2019 | 23.40 | 23.50 | 23.40 | 23.50 | 466,100 | 10,906,920 |
01/04/2019 | 23.40 | 23.40 | 23.30 | 23.40 | 96,800 | 2,265,020 |
29/03/2019 | 23.40 | 23.50 | 23.30 | 23.40 | 435,000 | 10,178,850 |
28/03/2019 | 23.30 | 23.40 | 23.30 | 23.40 | 85,100 | 1,991,040 |
27/03/2019 | 23.30 | 23.50 | 23.20 | 23.30 | 360,100 | 8,386,690 |
26/03/2019 | 23.30 | 23.30 | 23.00 | 23.20 | 492,800 | 11,357,380 |
25/03/2019 | 23.10 | 23.30 | 23.10 | 23.20 | 166,300 | 3,858,120 |
22/03/2019 | 23.10 | 23.30 | 23.00 | 23.20 | 167,100 | 3,870,580 |
21/03/2019 | 23.10 | 23.10 | 23.00 | 23.00 | 73,600 | 1,693,010 |
20/03/2019 | 23.10 | 23.10 | 23.00 | 23.00 | 19,100 | 440,830 |
19/03/2019 | 23.10 | 23.10 | 23.00 | 23.00 | 20,800 | 478,750 |
18/03/2019 | 23.00 | 23.20 | 23.00 | 23.00 | 47,700 | 1,100,600 |
15/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 21,400 | 493,200 |
14/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 42,500 | 981,400 |
13/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 58,300 | 1,342,490 |
12/03/2019 | 23.10 | 23.10 | 23.00 | 23.00 | 522,200 | 12,016,600 |
11/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 26,100 | 602,900 |
08/03/2019 | 23.10 | 23.20 | 23.10 | 23.10 | 19,400 | 448,160 |
07/03/2019 | 23.20 | 23.20 | 23.10 | 23.20 | 37,300 | 862,950 |
06/03/2019 | 23.10 | 23.10 | 23.00 | 23.10 | 36,500 | 841,120 |
05/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 183,600 | 4,227,770 |
04/03/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 298,100 | 6,860,310 |
01/03/2019 | 23.10 | 23.10 | 23.10 | 23.10 | 95,200 | 2,199,120 |
28/02/2019 | 23.00 | 23.10 | 23.00 | 23.00 | 148,500 | 3,415,860 |
27/02/2019 | 23.00 | 23.20 | 23.00 | 23.00 | 95,200 | 2,197,600 |
26/02/2019 | 23.00 | 23.10 | 23.00 | 23.10 | 98,300 | 2,269,410 |
25/02/2019 | 23.20 | 23.20 | 23.00 | 23.00 | 114,600 | 2,645,260 |
22/02/2019 | 23.10 | 23.10 | 23.00 | 23.00 | 113,900 | 2,627,360 |
21/02/2019 | 23.20 | 23.20 | 23.10 | 23.10 | 138,200 | 3,193,070 |
20/02/2019 | 23.20 | 23.20 | 23.10 | 23.20 | 22,900 | 530,580 |
18/02/2019 | 23.20 | 23.20 | 23.10 | 23.10 | 22,300 | 516,300 |
15/02/2019 | 23.30 | 23.30 | 23.20 | 23.20 | 254,000 | 5,895,890 |
14/02/2019 | 23.50 | 23.60 | 23.50 | 23.50 | 104,800 | 2,471,700 |
13/02/2019 | 23.40 | 23.60 | 23.40 | 23.50 | 205,500 | 4,830,050 |
12/02/2019 | 23.50 | 23.50 | 23.30 | 23.30 | 217,100 | 5,072,490 |
11/02/2019 | 23.40 | 23.40 | 23.30 | 23.40 | 27,800 | 648,860 |
08/02/2019 | 23.50 | 23.50 | 23.30 | 23.30 | 149,200 | 3,479,480 |
07/02/2019 | 23.70 | 23.70 | 23.50 | 23.50 | 80,100 | 1,888,640 |
06/02/2019 | 23.50 | 23.70 | 23.50 | 23.70 | 85,600 | 2,020,580 |
05/02/2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24,100 | 566,350 |
04/02/2019 | 23.30 | 23.50 | 23.30 | 23.50 | 165,900 | 3,885,530 |
01/02/2019 | 23.20 | 23.30 | 23.20 | 23.20 | 35,900 | 832,890 |