Andrew Sykes Share Price history. The following table shows end-of-day data ASY historical share prices for Andrew Sykes, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2024-03-28587.50587.50587.50587.505,508
2024-03-27587.50587.50587.50587.502,016
2024-03-26587.50587.50587.50587.5022
2024-03-25587.50587.50587.50587.501,799
2024-03-22587.50587.50587.50587.501
2024-03-21587.50587.50587.50587.508
2024-03-20585.00587.50580.00587.507,907
2024-03-19585.00585.00585.00585.00204
2024-03-18585.00585.00585.00585.001,979
2024-03-15585.00585.00585.00585.00335
2024-03-14585.00585.00585.00585.004
2024-03-13585.00585.00585.00585.00970
2024-03-12585.00585.00585.00585.007
2024-03-11585.00585.00585.00585.00113
2024-03-08585.00585.00585.00585.001,618
2024-03-07590.00590.00585.00585.003,054
2024-03-06590.00590.00590.00590.002
2024-03-05590.00580.00580.00580.003,540
2024-03-04590.00580.00580.00580.004,411
2024-03-01590.00590.00590.00590.00160
2024-02-29590.00590.00590.00590.0030
2024-02-28590.00590.00590.00590.0093
2024-02-27590.00590.00590.00590.0027
2024-02-26597.50597.50580.00590.0089
2024-02-23597.50597.50597.50597.501,097
2024-02-22597.50597.50597.50597.502,426
2024-02-21597.50597.50597.50597.5050
2024-02-20597.50597.50597.50597.50919
2024-02-19590.00597.50590.00597.501,183
2024-02-16590.00590.00590.00590.00903
2024-02-15600.00610.00610.00610.001,975
2024-02-14600.00600.00600.00600.003,215
2024-02-13600.00600.00600.00600.0082
2024-02-12585.00600.00575.00600.007,256
2024-02-09585.00585.00585.00585.00770
2024-02-08582.50585.00582.50585.004,193
2024-02-07600.00600.00582.50582.504,053
2024-02-06610.00610.00600.00600.001,532
2024-02-05610.00610.00610.00610.001,287
2024-02-02615.00615.00570.00610.002,022
2024-02-01615.00615.00615.00615.002,500
2024-01-31620.00620.00620.00620.004,020
2024-01-30615.00620.00615.00620.002,099
2024-01-29625.00625.00615.00615.00771
2024-01-26625.00625.00625.00625.003,143
2024-01-25630.00630.00625.00625.000
2024-01-24632.50635.00630.00630.001,738
2024-01-23625.00625.00622.50622.501,956
2024-01-22625.00625.00625.00625.00974
2024-01-19625.00625.00622.50622.504,241
2024-01-18625.00625.00625.00625.001,090
2024-01-17625.00625.00625.00625.00173
2024-01-16625.00625.00625.00625.0026
2024-01-15625.00625.00625.00625.001,463
2024-01-12630.00630.00625.00625.001,685
2024-01-11630.00630.00630.00630.00276
2024-01-10630.00630.00630.00630.0052
2024-01-09630.00630.00630.00630.001,028
2024-01-08630.00630.00630.00630.006,455
2024-01-05630.00630.00630.00630.0051
2024-01-04630.00630.00630.00630.00824
2024-01-03627.50637.50627.50630.004,377
2024-01-02620.00625.00610.00625.00799
2024-01-01610.00610.00610.00610.000
2023-12-29610.00610.00610.00610.000
2023-12-28610.00610.00610.00610.0077
2023-12-27610.00610.00610.00610.0010
2023-12-26610.00610.00610.00610.000
2023-12-25610.00610.00610.00610.000
2023-12-22610.00610.00590.00610.00125
2023-12-21595.00610.00595.00610.004,106
2023-12-20595.00595.00595.00595.0026
2023-12-19595.00595.00595.00595.00252
2023-12-18570.00590.00570.00590.001,492
2023-12-15590.00595.00590.00595.003,200
2023-12-14580.00585.00580.00585.00501
2023-12-13580.00580.00580.00580.001,061
2023-12-12580.00580.00580.00580.00342
2023-12-11580.00580.00580.00580.002,533
2023-12-08580.00580.00580.00580.0019
2023-12-07580.00580.00580.00580.001,006
2023-12-06580.00580.00580.00580.0044
2023-12-05580.00600.00580.00580.00133
2023-12-04580.00580.00580.00580.00611
2023-12-01585.00580.00580.00580.003,589
2023-11-30600.00600.00585.00585.003,778
2023-11-29595.00600.00595.00600.002,220
2023-11-28595.00595.00595.00595.009
2023-11-27595.00595.00595.00595.0081
2023-11-24595.00595.00595.00595.00986
2023-11-23595.00605.00595.00595.00274
2023-11-22595.00595.00595.00595.002,610
2023-11-21605.00605.00595.00595.002,122
2023-11-20595.00630.00605.00605.00385
2023-11-17595.00595.00595.00595.001,014
2023-11-16590.00595.00590.00595.004,271
2023-11-15590.00590.00590.00590.00111
2023-11-14590.00590.00590.00590.00379
2023-11-13590.00590.00590.00590.005,408
2023-11-10590.00590.00590.00590.001,399
2023-11-09590.00590.00590.00590.002,256
2023-11-08600.00585.00585.00585.002,698
2023-11-07605.00605.00600.00600.002,415
2023-11-06615.00610.00605.00605.003,806
2023-11-03585.00615.00585.00615.003,926
2023-11-02585.00585.00585.00585.001,559
2023-11-01580.00585.00580.00580.00244
2023-10-31585.00585.00585.00585.002,259
2023-10-30600.00600.00595.00600.00636
2023-10-27600.00600.00600.00600.00342
2023-10-26607.50607.50585.00600.003,178
2023-10-25607.50607.50607.50607.501,182
2023-10-24607.50607.50607.50607.50243
2023-10-23607.50620.00607.50607.501,703
2023-10-20607.50607.50607.50607.503,785
2023-10-19607.50607.50607.50607.502,276
2023-10-18607.50607.50607.50607.50388
2023-10-17607.50607.50607.50607.5036
2023-10-16607.50607.50607.50607.5011
2023-10-13607.50607.50607.50607.502,277
2023-10-12620.00620.00607.50607.504,236
2023-10-11640.00640.00620.00620.001,987
2023-10-10665.00665.00640.00640.004,732
2023-10-09670.00635.00635.00635.004,050
2023-10-06685.00685.00670.00670.002,518
2023-10-05695.00690.00670.00685.005,726
2023-10-04737.50725.00725.00725.009,346
2023-10-03742.50742.50737.50737.5012,827
2023-10-02712.50775.00742.50742.5016,513
2023-09-29692.50712.50692.50712.507,798
2023-09-28657.50705.00657.50692.5025,896
2023-09-27655.00640.00640.00640.001,413
2023-09-26630.00655.00630.00655.002,234
2023-09-25630.00630.00630.00630.001,753
2023-09-22630.00640.00640.00640.00138
2023-09-21630.00640.00640.00640.002,542
2023-09-20630.00630.00630.00630.004,392
2023-09-19630.00630.00630.00630.001,296
2023-09-18630.00630.00630.00630.0026
2023-09-15630.00630.00630.00630.002,527
2023-09-14630.00630.00630.00630.000
2023-09-13630.00630.00630.00630.00454
2023-09-12630.00630.00630.00630.001,024
2023-09-11630.00630.00630.00630.002,501
2023-09-08630.00635.00630.00630.003,873
2023-09-07620.00630.00620.00630.00392
2023-09-06615.00630.00615.00630.002,951
2023-09-05615.00615.00605.00615.00874
2023-09-04610.00615.00610.00615.003
2023-09-01605.00605.00605.00605.001,965
2023-08-31605.00605.00590.00605.001,016
2023-08-30600.00605.00600.00605.002,519
2023-08-29600.00600.00600.00600.005
2023-08-28600.00600.00600.00600.000
2023-08-25600.00600.00600.00600.001,001
2023-08-24610.00610.00600.00600.001,023
2023-08-23605.00610.00605.00610.000
2023-08-22605.00590.00590.00590.00722
2023-08-21605.00605.00600.00605.002,179
2023-08-18605.00605.00605.00605.00646
2023-08-17605.00605.00605.00605.0021
2023-08-16610.00610.00605.00605.00211
2023-08-15615.00615.00610.00615.0011,834
2023-08-14615.00615.00615.00615.00122
2023-08-11610.00615.00610.00615.002,841
2023-08-10610.00610.00610.00610.0011,744
2023-08-09610.00610.00610.00610.002,089
2023-08-08640.00640.00610.00610.0010,916
2023-08-07647.50647.50640.00640.004,510
2023-08-04647.50647.50647.50647.501,541
2023-08-03647.50647.50647.50647.5015,436
2023-08-02647.50647.50647.50647.501,075
2023-08-01647.50647.50647.50647.5044
2023-07-31647.50647.50647.50647.501,011
2023-07-28647.50647.50647.50647.50314
2023-07-27647.50647.50647.50647.503
2023-07-26647.50647.50647.50647.506
2023-07-25647.50647.50647.50647.50185
2023-07-24647.50647.50647.50647.503,377
2023-07-21647.50647.50647.50647.50320
2023-07-20645.00645.00645.00645.003,358
2023-07-19645.00645.00645.00645.001,208
2023-07-18645.00645.00645.00645.002,654
2023-07-17645.00645.00645.00645.0015
2023-07-14645.00645.00645.00645.0017
2023-07-13642.50645.00642.50645.00916
2023-07-12642.50642.50642.50642.501,529
2023-07-11637.50642.50637.50642.502,075
2023-07-10637.50637.50637.50637.50559
2023-07-07637.50637.50637.50637.50386
2023-07-06637.50637.50637.50637.5035
2023-07-05637.50637.50637.50637.5040
2023-07-04637.50637.50637.50637.50816
2023-07-03637.50637.50637.50637.503,917
2023-06-30637.50637.50637.50637.50686
2023-06-29642.50642.50637.50637.503,508
2023-06-28650.00650.00640.00642.502,541
2023-06-27657.50657.50650.00650.001,944
2023-06-26657.50657.50657.50657.5014
2023-06-23657.50657.50657.50657.509,774
2023-06-22657.50657.50657.50657.502,262
2023-06-21655.00657.50655.00657.502,036
2023-06-20655.00625.00625.00625.001,227
2023-06-19657.50657.50655.00655.001,293
2023-06-16655.00657.50655.00657.502,334
2023-06-15655.00655.00655.00655.00675
2023-06-14650.00660.00650.00655.005,719
2023-06-13640.00650.00640.00650.004,590
2023-06-12645.00645.00640.00640.002,304
2023-06-09640.00645.00640.00645.001,571
2023-06-08640.00640.00640.00640.003,786
2023-06-07610.00655.00610.00640.007,999
2023-06-06600.00590.00590.00590.00693
2023-06-05595.00600.00595.00600.001,269
2023-06-02587.50592.50587.50592.50423
2023-06-01582.50587.50582.50587.505,046
2023-05-31580.00582.50580.00582.507,867
2023-05-30537.50580.00537.50580.0015,099
2023-05-29537.50537.50537.50537.500
2023-05-26537.50537.50537.50537.50139
2023-05-25542.50542.50537.50537.502,141
2023-05-24545.00547.50545.00547.505,489
2023-05-23540.00545.00540.00545.00537
2023-05-22540.00540.00540.00540.0072
2023-05-19537.50542.50537.50540.003,562
2023-05-18537.50537.50537.50537.509,795
2023-05-17537.50537.50537.50537.5076
2023-05-16535.00535.00535.00535.008,923
2023-05-15530.00535.00530.00535.00656
2023-05-12530.00530.00530.00530.006,116
2023-05-11525.00530.00525.00530.002,304
2023-05-10525.00525.00525.00525.000
2023-05-09525.00525.00525.00525.0033
2023-05-08525.00525.00525.00525.000
2023-05-05525.00525.00525.00525.00371
2023-05-04525.00525.00525.00525.00653
2023-05-03505.00520.00505.00520.007,185
2023-05-02497.50497.50480.00497.50203
2023-05-01497.50497.50497.50497.500
2023-04-28497.50497.50497.50497.504
2023-04-27497.50497.50497.50497.50280
2023-04-26497.50497.50497.50497.501,012
2023-04-25497.50497.50497.50497.508
2023-04-24497.50497.50497.50497.5084
2023-04-21520.00515.00497.50497.508,488
2023-04-20520.00520.00520.00520.00839
2023-04-19530.00530.00520.00520.00362
2023-04-18520.00520.00520.00520.0047
2023-04-17520.00520.00520.00520.00944
2023-04-14520.00520.00520.00520.0015
2023-04-13520.00520.00520.00520.003,073
2023-04-12520.00520.00520.00520.00578
2023-04-11520.00525.00520.00520.00203
2023-04-10520.00520.00520.00520.000
2023-04-07520.00520.00520.00520.000
2023-04-06520.00520.00515.00520.009,820
2023-04-05545.00545.00520.00520.002,915
2023-04-04545.00545.00545.00545.002,720
2023-04-03545.00545.00545.00545.00271
2023-03-31545.00545.00545.00545.001,455
2023-03-30545.00545.00545.00545.009
2023-03-29545.00545.00545.00545.00505
2023-03-28545.00545.00545.00545.0027
2023-03-27535.00535.00535.00535.001,558
2023-03-24535.00535.00535.00535.00179
2023-03-23535.00535.00535.00535.003
2023-03-22535.00535.00535.00535.001,846
2023-03-21535.00535.00535.00535.001,401
2023-03-20535.00535.00535.00535.0018
2023-03-17535.00535.00535.00535.007,140
2023-03-16542.50542.50535.00535.002,256
2023-03-15547.50547.50542.50542.503,748
2023-03-14520.00555.00520.00547.508,944
2023-03-13515.00520.00515.00520.00738
2023-03-10515.00515.00515.00515.001
2023-03-09515.00510.00510.00510.001,000
2023-03-08515.00515.00515.00515.006,080
2023-03-07515.00505.00505.00505.002,391
2023-03-06515.00515.00515.00515.00115
2023-03-03515.00515.00515.00515.0012
2023-03-02515.00515.00515.00515.00654
2023-03-01515.00515.00515.00515.0010
2023-02-28515.00515.00515.00515.00328
2023-02-27517.50517.50515.00515.001,765
2023-02-24517.50517.50517.50517.5031
2023-02-23517.50517.50517.50517.5017
2023-02-22517.50517.50517.50517.503,335
2023-02-21520.00520.00520.00520.004,387
2023-02-20520.00520.00520.00520.0025
2023-02-17515.00520.00515.00520.002,105
2023-02-16508.00540.00515.00515.002,081
2023-02-15506.00508.00506.00508.0027
2023-02-14506.00506.00506.00506.001,648
2023-02-13506.00506.00506.00506.005
2023-02-10502.50506.00502.50506.002,192
2023-02-09502.50502.50502.50502.5011
2023-02-08502.50502.50502.50502.5017
2023-02-07502.50502.50502.50502.502,808
2023-02-06502.50502.50502.50502.5030
2023-02-03510.00510.00502.50502.5026
2023-02-02502.50510.00502.50510.00395
2023-02-01502.50502.50502.50502.5024
2023-01-31500.00502.50500.00502.50413
2023-01-30500.00500.00500.00500.001,480
2023-01-27502.50502.50500.00500.001,005
2023-01-26502.50502.50502.50502.5093
2023-01-25502.50502.50502.50502.50100
2023-01-24502.50502.50502.50502.50215
2023-01-23505.00505.00502.50502.501,600
2023-01-20505.00510.00505.00505.00110
2023-01-19505.00510.00510.00510.006,203
2023-01-18505.00505.00505.00505.006
2023-01-17510.00510.00505.00505.00561
2023-01-16486.00510.00486.00510.0012,342
2023-01-13485.00490.00485.00486.005,166
2023-01-12485.00485.00485.00485.00108
2023-01-11485.00485.00485.00485.001,103
2023-01-10485.00485.00485.00485.0035
2023-01-09480.00485.00480.00485.003,216
2023-01-06480.00470.00470.00480.001,583
2023-01-05475.00480.00475.00480.002,906
2023-01-04475.00475.00475.00475.0083
2023-01-03465.00475.00465.00475.002,329
2023-01-02465.00465.00465.00465.000
2022-12-30470.00470.00465.00465.00477
2022-12-29470.00470.00470.00470.002
2022-12-28470.00470.00470.00470.00147
2022-12-27470.00470.00470.00470.000
2022-12-26470.00470.00470.00470.000
2022-12-23470.00470.00470.00470.002
2022-12-22470.00470.00470.00470.004
2022-12-21475.00475.00470.00470.001,681
2022-12-20480.00480.00475.00475.00416
2022-12-19480.00480.00480.00480.002,025
2022-12-16480.00480.00480.00480.0056
2022-12-15475.00475.00475.00475.0010
2022-12-14475.00475.00475.00475.001,021
2022-12-13480.00480.00475.00475.003,143
2022-12-12480.00480.00480.00480.00811
2022-12-09480.00480.00480.00480.003,747
2022-12-08480.00480.00480.00480.000
2022-12-07480.00480.00480.00480.00517
2022-12-06480.00480.00480.00480.004,246
2022-12-05480.00480.00480.00480.001,112
2022-12-02480.00480.00480.00480.00611
2022-12-01480.00480.00480.00480.0036
2022-11-30480.00480.00480.00480.0012
2022-11-29480.00480.00480.00480.001,122
2022-11-28480.00480.00480.00480.00828
2022-11-25484.00484.00484.00484.003,303
2022-11-24480.00484.00480.00484.004,579
2022-11-23480.00480.00480.00480.002,828
2022-11-22480.00480.00480.00480.001,801
2022-11-21480.00480.00480.00480.00912
2022-11-18480.00480.00480.00480.00862
2022-11-17480.00480.00480.00480.0010
2022-11-16480.00480.00480.00480.0048
2022-11-15480.00480.00480.00480.00472
2022-11-14480.00480.00480.00480.001,210
2022-11-11475.00480.00475.00480.002,489
2022-11-10475.00475.00475.00475.0043
2022-11-09475.00475.00475.00475.0023
2022-11-08475.00475.00475.00475.00672
2022-11-07470.00475.00470.00475.004,935
2022-11-04470.00470.00470.00470.001,658
2022-11-03465.00470.00465.00470.002,958
2022-11-02465.00465.00465.00465.002,128
2022-11-01465.00465.00465.00465.00593
2022-10-31465.00465.00465.00465.001,016
2022-10-28465.00465.00465.00465.004
2022-10-27465.00465.00465.00465.0085
2022-10-26465.00465.00465.00465.002,157
2022-10-25467.00467.00463.00465.003,508
2022-10-24460.00467.00460.00467.002,916
2022-10-21463.00464.00460.00460.002,813
2022-10-20479.00479.00460.00463.006,177
2022-10-19479.00479.00479.00479.000
2022-10-18479.00479.00479.00479.00278
2022-10-17479.00479.00479.00479.001,069
2022-10-14470.00479.00470.00479.001,130
2022-10-13470.00470.00470.00470.001,400
2022-10-12470.00470.00470.00470.007
2022-10-11480.00480.00465.00470.0010,385
2022-10-10510.00510.00485.00485.009,211
2022-10-07510.00510.00510.00510.00112
2022-10-06510.00515.00510.00515.003,540
2022-10-05515.00525.00515.00525.004,723
2022-10-04500.00515.00500.00515.001,615
2022-10-03495.00500.00488.00500.004,986
2022-09-30495.00495.00495.00495.00515
2022-09-29495.00495.00495.00495.001,649
2022-09-28480.00495.00480.00495.004,214
2022-09-27490.00490.00480.00480.00157
2022-09-26510.00486.00486.00486.007,791
2022-09-23520.00520.00500.00510.00535
2022-09-22520.00520.00520.00520.005
2022-09-21520.00520.00520.00520.000
2022-09-20520.00520.00520.00520.00441
2022-09-19520.00520.00520.00520.000
2022-09-16522.50522.50520.00520.00234
2022-09-15522.50505.00505.00522.5021
2022-09-14522.50522.50522.50522.503
2022-09-13522.50522.50522.50522.501,305
2022-09-12522.50520.00520.00520.001,303
2022-09-09522.50505.00505.00505.002,082
2022-09-08522.50522.50522.50522.50214
2022-09-07522.50522.50522.50522.50295
2022-09-06530.00530.00522.50522.50748
2022-09-05530.00530.00530.00530.00512
2022-09-02525.00530.00525.00530.002,005
2022-09-01525.00525.00525.00525.001,416
2022-08-31525.00525.00525.00525.00139
2022-08-30525.00525.00525.00525.0031
2022-08-29525.00525.00525.00525.000
2022-08-26525.00525.00525.00525.0020
2022-08-25547.50547.50520.00525.00255
2022-08-24535.00535.00525.00525.00328
2022-08-23540.00540.00535.00535.0091
2022-08-22540.00540.00540.00540.002,012
2022-08-19540.00540.00540.00540.004,079
2022-08-18547.50535.00535.00540.001,887
2022-08-17555.00550.00550.00550.005,221
2022-08-16520.00555.00520.00555.003,590
2022-08-15520.00520.00520.00520.00308
2022-08-12520.00525.00520.00520.004,881
2022-08-11502.50520.00502.50510.002,894
2022-08-10500.00502.50500.00502.501,031
2022-08-09500.00500.00500.00500.001,508
2022-08-08500.00500.00500.00500.00507
2022-08-05500.00500.00500.00500.0041
2022-08-04500.00500.00500.00500.00677
2022-08-03500.00500.00500.00500.003,412
2022-08-02480.00500.00480.00500.007,900
2022-08-01490.00490.00470.00490.004,340
2022-07-29490.00490.00490.00490.001,000
2022-07-28490.00490.00490.00490.001,557
2022-07-27490.00490.00490.00490.00590
2022-07-26490.00476.00476.00490.002,263
2022-07-25490.00490.00490.00490.006,551
2022-07-22490.00490.00490.00490.003,680
2022-07-21490.00476.00476.00490.0012,808
2022-07-20490.00490.00490.00490.001,666
2022-07-19490.00490.00490.00490.002,823
2022-07-18490.00490.00490.00490.005,500
2022-07-15490.00490.00490.00490.00819
2022-07-14490.00490.00490.00490.0023
2022-07-13490.00490.00490.00490.003
2022-07-12490.00490.00490.00490.002,205
2022-07-11490.00490.00490.00490.00603
2022-07-08490.00490.00490.00490.000
2022-07-07490.00490.00490.00490.0051
2022-07-06505.00505.00490.00490.002,504
2022-07-05505.00520.00505.00510.001,092
2022-07-04505.00505.00505.00505.00402
2022-07-01505.00505.00505.00505.0085
2022-06-30510.00510.00505.00505.00616
2022-06-29510.00510.00510.00510.0036
2022-06-28510.00510.00510.00510.0032
2022-06-27510.00510.00510.00510.000
2022-06-24510.00510.00510.00510.00117
2022-06-23512.50512.50510.00510.00478
2022-06-22512.50512.50512.50512.50219
2022-06-21512.50512.50512.50512.5083
2022-06-20512.50512.50512.50512.50426
2022-06-17512.50512.50512.50512.50100
2022-06-16512.50512.50512.50512.500
2022-06-15512.50512.50512.50512.5020
2022-06-14512.50512.50512.50512.501,221
2022-06-13512.50512.50512.50512.5049
2022-06-10517.50505.00505.00512.50971
2022-06-09517.50517.50517.50517.50318
2022-06-08517.50517.50517.50517.5060
2022-06-07522.50522.50517.50517.502,009
2022-06-06522.50522.50522.50522.504,108
2022-06-03522.50522.50522.50522.500
2022-06-02522.50522.50522.50522.500
2022-06-01522.50522.50522.50522.503,053
2022-05-31522.50522.50522.50522.5015
2022-05-30520.00522.50520.00522.504,421
2022-05-27520.00520.00520.00520.0011
2022-05-26520.00520.00520.00520.002,108
2022-05-25520.00520.00520.00520.00200
2022-05-24520.00520.00520.00520.00643
2022-05-23507.50520.00507.50520.004,947
2022-05-20498.50507.50498.50507.507,250
2022-05-19498.50498.50498.50498.50505
2022-05-18498.50498.50498.50498.501
2022-05-17505.00505.00498.50498.504,676
2022-05-16505.00505.00505.00505.003,458
2022-05-13502.50507.50502.50505.001,758
2022-05-12516.00516.00502.50502.501,179
2022-05-11520.00520.00516.00516.0055
2022-05-10520.00520.00520.00520.002,009
2022-05-09525.00525.00520.00520.00260
2022-05-06525.00525.00525.00525.003,504
2022-05-05525.00525.00525.00525.000
2022-05-04515.00525.00515.00525.008,794
2022-05-03505.00505.00505.00505.002,658
2022-05-02505.00505.00505.00505.000
2022-04-29505.00505.00505.00505.003,421
2022-04-28505.00505.00505.00505.002,043
2022-04-27505.00505.00505.00505.0069
2022-04-26505.00505.00505.00505.0026
2022-04-25505.00505.00505.00505.001,257
2022-04-22505.00505.00505.00505.0018
2022-04-21505.00505.00505.00505.0061
2022-04-20500.00505.00500.00505.00978
2022-04-19500.00500.00480.00500.001,163
2022-04-18490.00490.00490.00490.000
2022-04-15490.00490.00490.00490.000
2022-04-14500.00490.00490.00490.00837
2022-04-13495.00500.00495.00500.001,921
2022-04-12495.00495.00495.00495.0088
2022-04-11495.00495.00495.00495.00892
2022-04-08466.00495.00466.00495.008,845
2022-04-07466.00466.00466.00466.001,431
2022-04-06466.00450.00450.00466.005,211
2022-04-05466.00466.00466.00466.00279
2022-04-04466.00466.00452.00466.001,521
2022-04-01471.00471.00466.00466.001,557
2022-03-31471.00471.00471.00471.001,003
2022-03-30471.00471.00471.00471.004,590
2022-03-29470.00470.00470.00470.001,281
2022-03-28470.00470.00470.00470.0019
2022-03-25470.00470.00470.00470.001,011
2022-03-24470.00470.00470.00470.003,150
2022-03-23470.00470.00470.00470.00817
2022-03-22457.00470.00457.00470.005,011
2022-03-21457.00457.00457.00457.001
2022-03-18457.00457.00457.00457.0041
2022-03-17465.00465.00457.00457.002,113
2022-03-16477.00477.00467.00467.004,679
2022-03-15477.00477.00477.00477.00350
2022-03-14477.00477.00477.00477.000
2022-03-11477.00477.00477.00477.00940
2022-03-10477.00477.00477.00477.008,778
2022-03-09477.00477.00477.00477.0060
2022-03-08477.00477.00464.00477.001,602
2022-03-07477.00477.00477.00477.000
2022-03-04477.00477.00477.00477.00180
2022-03-03477.00477.00477.00477.0056
2022-03-02481.00481.00477.00477.004
2022-03-01481.00481.00481.00481.0091
2022-02-28475.00481.00465.00481.005,355
2022-02-25475.00475.00475.00475.003,001
2022-02-24486.00486.00460.00467.002,802
2022-02-23491.00491.00491.00491.008
2022-02-22491.00491.00491.00491.003,002
2022-02-21491.00491.00491.00491.0010
2022-02-18491.00491.00491.00491.000
2022-02-17491.00491.00491.00491.002
2022-02-16491.00491.00491.00491.002,006
2022-02-15491.00491.00491.00491.007
2022-02-14496.00496.00491.00491.00843
2022-02-11496.00496.00496.00496.005
2022-02-10496.00510.00510.00510.0016
2022-02-09496.00496.00496.00496.001,597
2022-02-08496.00496.00496.00496.000
2022-02-07496.00496.00496.00496.005
2022-02-04496.00496.00496.00496.006,008
2022-02-03496.00496.00496.00496.007
2022-02-02496.00496.00496.00496.00193
2022-02-01486.00496.00486.00496.002,014
2022-01-31486.00486.00486.00486.00256
2022-01-28486.00500.00500.00486.00499
2022-01-27486.00486.00486.00486.001,751
2022-01-26490.00490.00490.00490.003,040
2022-01-25490.00490.00490.00490.001,439
2022-01-24500.00500.00490.00490.008,007
2022-01-21500.00500.00500.00500.00168
2022-01-20500.00500.00500.00500.00861
2022-01-19507.00520.00500.00500.005,687
2022-01-18507.00507.00507.00507.0019
2022-01-17507.00507.00507.00507.001,662
2022-01-14507.00507.00507.00507.00613
2022-01-13505.00507.00505.00507.00488
2022-01-12505.00505.00505.00505.00762
2022-01-11505.00505.00505.00505.00401
2022-01-10496.00505.00496.00505.002,099
2022-01-07496.00496.00496.00496.0023
2022-01-06500.00500.00500.00500.001,027
2022-01-05500.00500.00500.00500.0084
2022-01-04495.00500.00495.00500.0033
2022-01-03495.00495.00495.00495.000
2021-12-31485.00495.00485.00495.0027
2021-12-30485.00485.00485.00485.00409
2021-12-29491.00491.00485.00485.00225
2021-12-28491.00491.00491.00491.000
2021-12-27491.00491.00491.00491.000
2021-12-24491.00491.00491.00491.00342
2021-12-23492.00492.00485.00491.003,368
2021-12-22486.00492.00476.00492.003,602
2021-12-21486.00486.00486.00486.00404
2021-12-20486.00486.00486.00486.001,713
2021-12-17486.00476.00476.00486.00827
2021-12-16486.00486.00486.00486.00541
2021-12-15486.00486.00486.00486.001,567
2021-12-14486.00486.00486.00486.002
2021-12-13480.00486.00480.00486.001,727
2021-12-10480.00480.00480.00480.005,385
2021-12-09480.00480.00480.00480.004
2021-12-08480.00480.00480.00480.003,230
2021-12-07480.00480.00480.00480.001,003
2021-12-06480.00480.00480.00480.0015
2021-12-03480.00480.00480.00480.002,884
2021-12-02480.00480.00480.00480.00338
2021-12-01480.00480.00480.00480.00114
2021-11-30485.00485.00465.00480.007,162
2021-11-29492.00485.00476.00485.005,564
2021-11-26520.00520.00492.50496.005,521
2021-11-25520.00520.00520.00520.004
2021-11-24532.50532.50520.00520.0054
2021-11-23532.50532.50532.50532.504
2021-11-22532.50532.50532.50532.5050
2021-11-19532.50532.50532.50532.50285
2021-11-18530.00532.50530.00532.50618
2021-11-17530.00530.00530.00530.0050
2021-11-16530.00530.00530.00530.0071
2021-11-15530.00530.00530.00530.0023
2021-11-12520.00530.00520.00530.007,156
2021-11-11520.00520.00520.00520.002,178
2021-11-10520.00520.00520.00520.0016
2021-11-09520.00520.00520.00520.00391
2021-11-08520.00520.00520.00520.0020
2021-11-05508.00520.00508.00520.001,914
2021-11-04508.00508.00508.00508.001
2021-11-03508.00508.00508.00508.0010
2021-11-02530.00530.00508.00508.003,859
2021-11-01525.00530.00525.00530.00952
2021-10-29525.00525.00525.00525.00205
2021-10-28525.00525.00525.00525.0036
2021-10-27525.00525.00525.00525.007
2021-10-26520.00525.00520.00525.002,235
2021-10-25520.00520.00520.00520.0068
2021-10-22490.00520.00490.00520.006,487
2021-10-21490.00476.00476.00490.0028
2021-10-20520.00520.00490.00490.003,479
2021-10-19510.00510.00510.00510.00211
2021-10-18510.00525.00500.00510.0010
2021-10-15510.00510.00510.00510.00314
2021-10-14530.00510.00510.00510.00652
2021-10-13530.00530.00530.00530.00966
2021-10-12530.00530.00530.00530.001,700
2021-10-11542.50542.50530.00530.001,056
2021-10-08542.50542.50542.50542.501,881
2021-10-07542.50542.50542.50542.502
2021-10-06542.50547.50530.00547.506,969
2021-10-05535.00542.50535.00542.501,010
2021-10-04535.00535.00535.00535.00253
2021-10-01535.00535.00535.00535.001,092
2021-09-30542.50542.50542.50542.50776
2021-09-29530.00542.50530.00542.502,274
2021-09-28520.00530.00520.00530.005,499
2021-09-27495.00507.50495.00507.501,028
2021-09-24495.00495.00495.00495.00297
2021-09-23495.00495.00495.00495.001,463
2021-09-22495.00495.00475.00495.003,338
2021-09-21495.00495.00495.00495.00504
2021-09-20495.00495.00495.00495.0011
2021-09-17510.00510.00495.00495.00762
2021-09-16510.00510.00510.00510.00123
2021-09-15500.00510.00480.00510.0011,856
2021-09-14505.00505.00505.00505.004,983
2021-09-13505.00505.00505.00505.00995
2021-09-10500.00505.00500.00505.009,703
2021-09-09515.00515.00495.00500.006,731
2021-09-08534.00534.00505.00509.008,177
2021-09-07540.00540.00530.00534.0011,158
2021-09-06545.00545.00540.00540.003,005
2021-09-03540.00545.00540.00545.002,006
2021-09-02540.00540.00540.00540.0067
2021-09-01540.00540.00540.00540.0010
2021-08-31540.00540.00540.00540.00415
2021-08-30540.00540.00540.00540.000
2021-08-27540.00540.00540.00540.0028
2021-08-26540.00540.00540.00540.002
2021-08-25540.00540.00540.00540.0028
2021-08-24540.00540.00540.00540.00500
2021-08-23540.00540.00500.00540.00123
2021-08-20540.00525.00525.00540.001,893
2021-08-19545.00550.00500.00540.003,406
2021-08-18545.00550.00500.00545.002,697
2021-08-17545.00545.00545.00545.002,780
2021-08-16545.00545.00545.00545.00618
2021-08-13545.00545.00545.00545.0080
2021-08-12545.00545.00545.00545.00559
2021-08-11545.00550.00500.00545.00121
2021-08-10545.00545.00545.00545.0029
2021-08-09545.00545.00545.00545.00105
2021-08-06545.00545.00545.00545.0063
2021-08-05545.00545.00545.00545.00551
2021-08-04545.00545.00545.00545.002,034
2021-08-03560.00560.00560.00545.007,783
2021-08-02550.00550.00545.00545.007,577
2021-07-30550.00550.00550.00550.00388
2021-07-29550.00550.00550.00550.0035
2021-07-28550.00550.00550.00550.0019
2021-07-27550.00550.00510.00550.001,076
2021-07-26550.00550.00510.00550.00263
2021-07-23550.00550.00550.00550.00440
2021-07-22550.00550.00550.00550.00240
2021-07-21550.00550.00550.00550.00198
2021-07-20550.00550.00550.00550.00462
2021-07-19550.00550.00550.00550.003,746
2021-07-16550.00550.00550.00550.00578
2021-07-15550.00550.00550.00550.007
2021-07-14550.00550.00550.00550.0044
2021-07-13550.00550.00550.00550.00653
2021-07-12550.00550.00550.00550.003,294
2021-07-09550.00550.00550.00550.002
2021-07-08550.00550.00550.00550.00274
2021-07-07550.00550.00550.00550.003,065
2021-07-06550.00565.00565.00550.00680
2021-07-05529.00550.00529.00550.001,029
2021-07-02529.00529.00488.00529.001,187
2021-07-01529.00529.00488.00529.001,861
2021-06-30529.00529.00488.00529.0099
2021-06-29529.00529.00488.00529.005
2021-06-28529.00529.00488.00529.001,849
2021-06-25529.00529.00529.00529.001,500
2021-06-24529.00529.00529.00529.0015
2021-06-23529.00529.00529.00529.00191
2021-06-22529.00529.00529.00529.0073
2021-06-21529.00529.00529.00529.001,787
2021-06-18529.00529.00529.00529.00452
2021-06-17529.00529.00529.00529.00247
2021-06-16529.00529.00529.00529.001,357
2021-06-15529.00529.00529.00529.00406
2021-06-14529.00529.00529.00529.00268
2021-06-11529.00529.00529.00529.007
2021-06-10529.00529.00529.00529.0090
2021-06-09529.00529.00488.00529.001,117
2021-06-08529.00529.00529.00529.003,583
2021-06-07529.00529.00529.00529.00283
2021-06-04529.00529.00529.00529.0052
2021-06-03545.00545.00545.00529.002,786
2021-06-02529.00529.00529.00529.0011
2021-06-01529.00529.00529.00529.002,181
2021-05-28529.00529.00529.00529.003,946
2021-05-27570.00570.00529.00529.003,632
2021-05-26550.00550.00550.00550.00456
2021-05-25550.00550.00550.00550.001,153
2021-05-24550.00550.00550.00550.003,778
2021-05-21550.00550.00550.00550.001,973
2021-05-20550.00550.00550.00550.001,406
2021-05-19550.00550.00550.00550.000
2021-05-18550.00550.00550.00550.002,961
2021-05-17550.00550.00500.00550.00699
2021-05-14545.00550.00545.00550.001,211
2021-05-13545.00545.00545.00545.0011,985
2021-05-12550.00580.00580.00580.003,555
2021-05-11550.00550.00550.00550.0093
2021-05-10550.00580.00580.00550.003,049
2021-05-07550.00550.00550.00550.00375
2021-05-06550.00550.00550.00550.006,687
2021-05-05590.00590.00530.00530.004,486
2021-05-04570.00570.00570.00570.00111
2021-04-30570.00570.00570.00570.00435
2021-04-29570.00570.00570.00570.002,047
2021-04-28570.00570.00570.00570.001,218
2021-04-27570.00570.00570.00570.008
2021-04-26555.00570.00555.00570.003,467
2021-04-23555.00555.00520.00555.00973
2021-04-22555.00555.00555.00555.00102
2021-04-21595.00595.00545.00555.007,108
2021-04-20605.00605.00595.00595.003,000
2021-04-19605.00605.00605.00605.00650
2021-04-16605.00605.00605.00605.001,112
2021-04-15605.00605.00605.00605.00208
2021-04-14605.00605.00605.00605.0010
2021-04-13605.00605.00605.00605.000
2021-04-12605.00605.00605.00605.0012
2021-04-09610.00610.00605.00605.001,496
2021-04-08610.00610.00610.00610.003,301
2021-04-07610.00610.00610.00610.00197
2021-04-06610.00610.00610.00610.00783
2021-04-01610.00610.00610.00610.000
2021-03-31610.00610.00610.00610.000
2021-03-30610.00610.00610.00610.00862
2021-03-29610.00610.00610.00610.004
2021-03-26610.00610.00610.00610.005
2021-03-25610.00610.00610.00610.00319
2021-03-24610.00600.00600.00600.00328
2021-03-23610.00610.00610.00610.0063
2021-03-22610.00610.00610.00610.001,750
2021-03-19610.00610.00610.00610.0045
2021-03-18610.00610.00610.00610.002,649
2021-03-17610.00610.00610.00610.0018
2021-03-16610.00610.00610.00610.00433
2021-03-15610.00610.00610.00610.008
2021-03-12610.00575.00575.00610.001,412
2021-03-11590.00625.00590.00610.007,611
2021-03-10582.50590.00582.50590.001,001
2021-03-09582.50550.00550.00582.50242
2021-03-08582.50582.50582.50582.500
2021-03-05582.50550.00550.00582.5031
2021-03-04582.50582.50582.50582.501
2021-03-03582.50582.50582.50582.50288
2021-03-02582.50582.50582.50582.50210
2021-03-01582.50582.50582.50582.50229
2021-02-26582.50582.50582.50582.50224
2021-02-25582.50582.50535.00582.501
2021-02-24582.50582.50582.50582.50696
2021-02-23582.50550.00550.00550.008
2021-02-22575.00582.50545.00582.507,358
2021-02-19575.00550.00550.00575.008
2021-02-18575.00575.00575.00575.00730
2021-02-17595.00595.00595.00575.00503
2021-02-16567.50575.00567.50575.00643
2021-02-15567.50595.00595.00595.00565
2021-02-12567.50600.00600.00600.00889
2021-02-11562.50567.50562.50567.503,780
2021-02-10562.50562.50562.50562.501,473
2021-02-09550.00562.50550.00562.501,837
2021-02-08540.00540.00540.00540.002,173
2021-02-05575.00575.00542.50550.00865
2021-02-04590.00590.00542.50542.502,507
2021-02-03590.00600.00600.00600.002,556
2021-02-02590.00590.00590.00590.008
2021-02-01590.00590.00590.00590.00106
2021-01-29595.00595.00590.00590.001,003
2021-01-28595.00595.00595.00595.003
2021-01-27605.00605.00595.00595.00209
2021-01-26605.00605.00605.00605.002
2021-01-25605.00605.00605.00605.001,566
2021-01-22617.50617.50605.00605.005,317
2021-01-21617.50585.00585.00585.001,632
2021-01-20595.00595.00595.00617.505,366
2021-01-19617.50617.50617.50617.501,260
2021-01-18617.50617.50617.50617.50192
2021-01-15617.50617.50617.50617.50421
2021-01-14617.50617.50617.50617.5032
2021-01-13617.50617.50617.50617.50168
2021-01-12617.50617.50617.50617.5012
2021-01-11617.50617.50617.50617.50982
2021-01-08617.50617.50617.50617.507
2021-01-07617.50617.50617.50617.5044
2021-01-06617.50617.50617.50617.504
2021-01-05617.50617.50617.50617.50307
2021-01-04617.50675.00675.00617.501,709
2020-12-31617.50617.50617.50617.50306
2020-12-30600.00600.00600.00600.003,041
2020-12-29600.00600.00600.00600.000
2020-12-24600.00600.00600.00600.000
2020-12-23600.00600.00550.00600.00120
2020-12-22600.00600.00550.00600.0030
2020-12-21597.50600.00597.50600.00464
2020-12-18587.50620.00587.50597.505,469
2020-12-17587.50587.50587.50587.502,000
2020-12-16587.50587.50587.50587.500
2020-12-15587.50587.50587.50587.501,013
2020-12-14587.50587.50587.50587.500
2020-12-11577.50587.50577.50587.501,001
2020-12-10577.50577.50577.50577.500
2020-12-09567.50577.50567.50577.50353
2020-12-08562.50567.50562.50567.50100
2020-12-07562.50562.50562.50562.501,363
2020-12-04562.50562.50562.50562.500
2020-12-03572.50572.50562.50562.5086
2020-12-02572.50572.50572.50572.501,660
2020-12-01550.00577.50550.00572.502,678
2020-11-30550.00550.00550.00550.000
2020-11-27550.00550.00550.00550.00200
2020-11-26550.00550.00550.00550.00160
2020-11-25550.00550.00550.00550.00600
2020-11-24550.00550.00550.00550.0050
2020-11-23550.00550.00550.00550.001,361
2020-11-20550.00560.00560.00560.00825
2020-11-19550.00550.00550.00550.00160
2020-11-18550.00550.00550.00550.000
2020-11-17550.00550.00550.00550.00889
2020-11-16550.00550.00550.00550.000
2020-11-13550.00550.00550.00550.000
2020-11-12550.00550.00550.00550.00874
2020-11-11525.00550.00525.00550.0027,698
2020-11-10520.00550.00525.00525.00791
2020-11-09515.00530.00530.00520.002,348
2020-11-06515.00515.00515.00515.00385
2020-11-05515.00530.00530.00515.0022,040
2020-11-04500.00515.00500.00515.002,024
2020-11-03500.00500.00500.00500.00958
2020-11-02500.00525.00525.00525.005,416
2020-10-30490.00500.00490.00500.004,465
2020-10-29520.00520.00490.00490.003,349
2020-10-28535.00535.00520.00520.003,352
2020-10-27585.00585.00535.00535.0012,433
2020-10-26585.00585.00585.00585.000
2020-10-23585.00585.00585.00585.000
2020-10-22590.00590.00585.00585.001,008
2020-10-21590.00590.00590.00590.000
2020-10-20595.00595.00590.00590.001,675
2020-10-16605.00605.00605.00605.000
2020-10-15625.00625.00560.00605.001,095
2020-10-14625.00625.00625.00625.000
2020-10-13620.00625.00620.00625.00300
2020-10-12620.00620.00620.00620.00502
2020-10-09620.00620.00620.00620.00500
2020-10-08620.00620.00620.00620.000
2020-10-07610.00625.00610.00625.001,650
2020-10-06610.00610.00610.00610.00860
2020-10-05610.00610.00610.00610.005
2020-10-02600.00610.00600.00610.001,325
2020-10-01585.00600.00585.00600.002,225
2020-09-30582.50585.00582.50585.006,143
2020-09-29582.50582.50582.50582.50750
2020-09-28582.50582.50582.50582.506
2020-09-25582.50582.50582.50582.500
2020-09-24582.50582.50582.50582.50100
2020-09-23590.00590.00582.50582.50731
2020-09-22590.00590.00590.00590.000
2020-09-21595.00595.00590.00590.000
2020-09-18615.00615.00595.00595.005,673
2020-09-17630.00630.00615.00615.002,000
2020-09-16635.00635.00630.00630.001,015
2020-09-15635.00635.00635.00635.001,200
2020-09-14635.00635.00635.00635.000
2020-09-11635.00630.00630.00630.004,737
2020-09-10635.00635.00635.00635.000
2020-09-09635.00635.00635.00635.000
2020-09-08635.00635.00635.00635.000
2020-09-07635.00635.00635.00635.0033
2020-09-04635.00635.00635.00635.002,150
2020-09-03635.00635.00635.00635.00755
2020-09-02635.00635.00635.00635.004,060
2020-09-01635.00635.00635.00635.00192
2020-08-28635.00635.00635.00635.002,952
2020-08-27635.00635.00635.00635.004,155
2020-08-26640.00640.00635.00635.002,000
2020-08-25640.00640.00640.00640.000
2020-08-24640.00640.00640.00640.0081
2020-08-21640.00640.00640.00640.0082
2020-08-20640.00640.00640.00640.00259
2020-08-19640.00640.00640.00640.001,586
2020-08-18630.00640.00630.00640.00444
2020-08-17630.00630.00630.00630.00105
2020-08-14630.00630.00630.00630.000
2020-08-13630.00630.00630.00630.000
2020-08-12630.00630.00630.00630.000
2020-08-11625.00620.00620.00630.00784
2020-08-10625.00625.00625.00625.00400
2020-08-07625.00625.00625.00625.000
2020-08-06625.00625.00625.00625.00743
2020-08-05630.00630.00630.00630.00258
2020-08-04630.00630.00630.00630.0077
2020-08-03630.00630.00630.00630.00997
2020-07-31600.00642.50600.00630.001,281
2020-07-30600.00600.00550.00600.000
2020-07-29600.00600.00600.00600.000
2020-07-28600.00600.00600.00600.0015
2020-07-27595.00600.00595.00600.001,172
2020-07-24565.00595.00565.00595.002,356
2020-07-23550.00550.00550.00550.000
2020-07-22550.00550.00550.00550.001,000
2020-07-21550.00550.00550.00550.00500
2020-07-20550.00550.00550.00550.000
2020-07-17550.00550.00550.00550.000
2020-07-16550.00550.00550.00550.000
2020-07-15550.00550.00550.00550.000
2020-07-14550.00550.00550.00550.00169
2020-07-13550.00550.00550.00550.000
2020-07-10550.00550.00550.00550.000
2020-07-09550.00550.00550.00550.000
2020-07-08550.00550.00550.00550.000
2020-07-07550.00550.00550.00550.000
2020-07-06550.00550.00550.00550.00109
2020-07-03550.00550.00550.00550.001,512
2020-07-02550.00550.00550.00550.000
2020-07-01550.00550.00550.00550.000
2020-06-30550.00550.00550.00550.000
2020-06-29550.00550.00550.00550.000
2020-06-26550.00550.00550.00550.000
2020-06-25550.00550.00550.00550.001,026
2020-06-24550.00550.00550.00550.000
2020-06-23520.00550.00520.00550.0023
2020-06-22510.00520.00510.00520.00222
2020-06-19510.00510.00510.00510.00768
2020-06-18510.00510.00510.00510.000
2020-06-17490.00510.00490.00490.001,349
2020-06-16490.00490.00490.00490.000
2020-06-15486.00490.00486.00490.000
2020-06-12486.00486.00486.00486.00485
2020-06-11486.00486.00486.00486.000
2020-06-10486.00486.00486.00486.001,595
2020-06-09482.00486.00482.00486.001,070
2020-06-08467.00482.00467.00482.001,000
2020-06-05482.50482.50467.00467.001,678
2020-06-04482.50482.50482.50482.50100
2020-06-03482.50482.50482.50482.5026
2020-06-02482.50482.50482.50482.500
2020-06-01483.50510.00510.00482.501,277
2020-05-29483.50483.50483.50482.500
2020-05-28483.50483.50482.50483.50961
2020-05-27491.00491.00491.00491.000
2020-05-26481.00491.00481.00491.001,188
2020-05-22481.00481.00481.00481.0045
2020-05-21481.00481.00481.00481.0039
2020-05-20481.00481.00481.00481.000
2020-05-19485.00485.00481.00481.000
2020-05-18485.00485.00485.00485.000
2020-05-15485.00485.00485.00485.000
2020-05-14505.00505.00485.00485.003,696
2020-05-13505.00505.00505.00505.001,027
2020-05-12495.00505.00495.00505.001,605
2020-05-11545.00550.00545.00550.001,000
2020-05-07540.00550.00540.00550.001,500
2020-05-06545.00545.00540.00545.00174
2020-05-05535.00550.00535.00550.003,825
2020-05-04535.00540.00535.00540.000
2020-05-01545.00545.00535.00540.001,750
2020-04-30545.00545.00545.00545.000
2020-04-29560.00560.00545.00545.003,949
2020-04-28560.00560.00560.00570.00166
2020-04-27560.00570.00560.00570.000
2020-04-24560.00570.00560.00570.000
2020-04-23560.00560.00560.00560.002,293
2020-04-22560.00560.00560.00570.000
2020-04-21560.00570.00560.00570.000
2020-04-20560.00560.00560.00560.000
2020-04-17560.00570.00560.00570.00651
2020-04-16560.00560.00560.00560.00523
2020-04-15560.00555.00555.00570.003,086
2020-04-14560.00560.00550.00570.001,302
2020-04-09565.00570.00560.00570.004,321
2020-04-08535.00570.00535.00570.00250
2020-04-07492.50535.00492.50495.00987
2020-04-06492.50492.50492.50495.006,086
2020-04-03492.50492.50492.50492.506
2020-04-03492.50495.00492.50495.006
2020-04-02492.50492.50492.50492.50191
2020-04-02492.50492.50492.50495.00191
2020-04-01485.00492.50492.50492.500
2020-04-01485.00492.50485.00485.000
2020-03-31485.00485.00485.00485.000
2020-03-30495.00495.00488.00495.001,949
2020-03-27445.00542.50430.00445.005,746
2020-03-26415.00425.00410.00415.00200
2020-03-25409.00415.00409.00425.001,117
2020-03-24399.00399.00399.00405.000
2020-03-23415.00415.00380.00425.0010,757
2020-03-20405.00414.00405.00400.0045
2020-03-19470.00470.00355.00470.0011,349
2020-03-18480.00485.00450.00470.001,198
2020-03-17482.00478.00470.00482.001,501
2020-03-16482.00482.00482.00490.00505
2020-03-13495.00495.00495.00485.004,879
2020-03-12515.00515.00493.00517.502,333
2020-03-11517.50517.50517.50517.500
2020-03-10510.00517.50510.00510.001,153
2020-03-09552.50552.50532.50575.000
2020-03-06610.00610.00575.00575.002,509
2020-03-05605.00610.00605.00605.003,324
2020-03-04610.00610.00605.00610.002,140
2020-03-03560.00635.00560.00560.008,329
2020-03-02565.00565.00560.00565.002,645
2020-02-28557.50565.00520.00557.503,937
2020-02-27557.50557.50557.50557.50974
2020-02-26575.00575.00557.50575.003,574
2020-02-25580.00580.00575.00580.000
2020-02-24617.50617.50580.00617.501,399
2020-02-21602.50617.50600.00617.503,000
2020-02-20602.50602.50602.50602.501,831
2020-02-19550.00602.50550.00602.504,259
2020-02-18550.00550.00550.00550.00260
2020-02-17550.00550.00550.00550.002,125
2020-02-14550.00550.00550.00550.000
2020-02-13545.00550.00545.00550.001,263
2020-02-12540.00545.00540.00545.001,186
2020-02-11540.00555.00555.00540.003,987
2020-02-10555.00555.00540.00540.001,381
2020-02-07555.00555.00555.00555.000
2020-02-06565.00565.00555.00555.001,019
2020-02-05565.00565.00565.00565.006
2020-02-04565.00565.00565.00565.000
2020-02-03585.00585.00565.00565.000
2020-01-31585.00585.00585.00585.000
2020-01-30585.00585.00585.00585.000
2020-01-29585.00585.00585.00585.000
2020-01-28585.00585.00585.00585.0011
2020-01-27570.00585.00570.00585.00440
2020-01-24590.00590.00570.00570.003,775
2020-01-23545.00590.00545.00590.003,033
2020-01-22545.00545.00545.00545.001,295
2020-01-21505.00545.00505.00545.005,245
2020-01-20507.00507.00480.00500.005,692
2020-01-17525.00525.00507.00507.007,567
2020-01-16540.00540.00525.00525.00383
2020-01-15575.00575.00521.00540.0017,936
2020-01-14592.50592.50575.00575.001,980
2020-01-13600.00600.00592.50592.50700
2020-01-10605.00605.00600.00600.001,163
2020-01-09605.00605.00605.00605.000
2020-01-08605.00605.00605.00605.002,204
2020-01-07605.00605.00605.00605.000
2020-01-06620.00620.00605.00605.002,312
2020-01-03620.00620.00620.00620.000
2020-01-02620.00620.00620.00620.00500
2019-12-31620.00620.00597.50620.001,100
2019-12-30620.00620.00620.00620.00250
2019-12-27620.00620.00620.00620.002,086
2019-12-24620.00620.00620.00620.000
2019-12-23620.00620.00620.00620.00813
2019-12-20620.00620.00620.00620.001,202
2019-12-19620.00620.00620.00620.00400
2019-12-18620.00620.00620.00620.00871
2019-12-17630.00630.00620.00620.003,272
2019-12-16630.00630.00630.00630.00352
2019-12-13630.00630.00630.00630.00539
2019-12-12635.00635.00630.00630.00200
2019-12-11635.00635.00635.00635.000
2019-12-10635.00635.00635.00635.0065
2019-12-09635.00635.00635.00635.000
2019-12-06635.00635.00635.00635.000
2019-12-05635.00635.00635.00635.000
2019-12-04635.00635.00635.00635.000
2019-12-03635.00635.00635.00635.000
2019-12-02635.00635.00635.00635.000
2019-11-29635.00635.00635.00635.000
2019-11-28635.00635.00600.00635.000
2019-11-27635.00635.00635.00635.000
2019-11-26645.00645.00635.00635.00200
2019-11-25645.00645.00645.00645.001,647
2019-11-22645.00645.00645.00645.001,628
2019-11-21620.00645.00620.00645.002,106
2019-11-20620.00620.00620.00620.00450
2019-11-19620.00620.00620.00620.000
2019-11-18620.00620.00620.00620.001,377
2019-11-15567.50635.00567.50620.006,757
2019-11-14567.50567.50567.50567.50962
2019-11-13567.50567.50567.50567.501,200
2019-11-12547.50567.50547.50567.502,077
2019-11-11542.50547.50542.50547.501,375
2019-11-08542.50542.50542.50542.50254
2019-11-07542.50542.50542.50542.50487
2019-11-06542.50542.50542.50542.50300
2019-11-05542.50542.50542.50542.501,373
2019-11-04542.50542.50542.50542.50156
2019-11-01542.50542.50542.50542.500
2019-10-31542.50542.50542.50542.500
2019-10-30542.50542.50542.50542.500
2019-10-29542.50542.50542.50542.500
2019-10-28542.50542.50542.50542.500
2019-10-25560.00560.00542.50542.502,856
2019-10-24560.00560.00560.00560.004,384
2019-10-23560.00560.00560.00560.000
2019-10-22560.00560.00560.00560.003,820
2019-10-21560.00560.00560.00560.00168
2019-10-18560.00560.00560.00560.001,119
2019-10-17560.00560.00560.00560.002,308
2019-10-16560.00560.00560.00560.000
2019-10-15560.00560.00560.00560.000
2019-10-14560.00560.00560.00560.001,299
2019-10-11560.00560.00560.00560.00393
2019-10-10557.50557.50557.50557.501,597
2019-10-09557.50557.50557.50557.500
2019-10-08557.50557.50557.50557.500
2019-10-07557.50557.50557.50557.500
2019-10-04557.50557.50557.50557.500
2019-10-03557.50557.50557.50557.500
2019-10-02557.50557.50520.00557.50500
2019-10-01557.50557.50557.50557.504,054
2019-09-30557.50557.50557.50557.501,290
2019-09-27585.00610.00512.00557.5012,595
2019-09-26630.00630.00630.00630.000
2019-09-25630.00630.00630.00630.000
2019-09-24620.00630.00620.00630.002,432
2019-09-23620.00610.00610.00620.001,554
2019-09-20625.00625.00620.00620.001,399
2019-09-19625.00625.00625.00625.000
2019-09-18625.00625.00625.00625.000
2019-09-17625.00625.00625.00625.002,000
2019-09-16625.00625.00625.00625.000
2019-09-13625.00625.00625.00625.000
2019-09-12625.00625.00625.00625.000
2019-09-11625.00625.00625.00625.00560
2019-09-10642.50642.50625.00625.001,100
2019-09-09620.00642.50600.00642.500
2019-09-06642.50642.50642.50642.503,396
2019-09-05647.50647.50642.50642.501,000
2019-09-04647.50647.50647.50647.500
2019-09-03647.50647.50647.50647.500
2019-09-02647.50647.50647.50647.500
2019-08-30627.50647.50627.50627.502,460
2019-08-29620.00627.50620.00620.00684
2019-08-28620.00620.00620.00620.00100
2019-08-27620.00620.00620.00620.000
2019-08-23620.00620.00620.00620.00776
2019-08-22620.00620.00620.00620.0042
2019-08-21637.50637.50620.00620.00700
2019-08-20640.00642.50615.00637.504,500
2019-08-19642.50642.50642.50642.50141
2019-08-16625.00642.50590.00642.501,300
2019-08-15595.00625.00595.00625.009,769
2019-08-14685.00685.00572.50595.009,576
2019-08-13707.50707.50685.00685.001,542
2019-08-12707.50707.50707.50707.503,289
2019-08-09710.00710.00705.00707.50642
2019-08-08752.50752.50715.00715.004,546
2019-08-07752.50752.50752.50752.500
2019-08-06752.50752.50752.50752.50698
2019-08-05752.50752.50752.50752.501,133
2019-08-02752.50752.50752.50752.501,925
2019-08-01752.50752.50720.00752.500
2019-07-31752.50752.50752.50752.500
2019-07-30752.50752.50752.50752.504,147
2019-07-29752.50752.50752.50752.502,569
2019-07-26750.00752.50750.00752.504,828
2019-07-25740.00750.00740.00750.001,470
2019-07-24740.00740.00740.00740.000
2019-07-23740.00740.00740.00740.002,745
2019-07-22740.00740.00740.00740.00394
2019-07-19740.00740.00740.00740.000
2019-07-18740.00740.00740.00740.001,348
2019-07-17740.00740.00740.00740.00714
2019-07-16740.00740.00740.00740.00134
2019-07-15740.00770.00770.00740.002,546
2019-07-12715.00745.00715.00740.0013,138
2019-07-11675.00715.00675.00715.008,845
2019-07-10665.00675.00665.00675.001,780
2019-07-09685.00685.00655.00665.00857
2019-07-08685.00685.00685.00685.0069
2019-07-05670.00690.00670.00685.005,070
2019-07-04670.00702.50665.00670.009,802
2019-07-03670.00670.00670.00670.000
2019-07-02670.00670.00670.00670.00144
2019-07-01670.00670.00670.00670.003,108
2019-06-28665.00670.00665.00670.00100
2019-06-27660.00665.00660.00665.0010,798
2019-06-26660.00660.00660.00660.000
2019-06-25660.00660.00660.00660.00611
2019-06-24660.00660.00660.00660.00269
2019-06-21660.00660.00660.00660.00146
2019-06-20640.00660.00640.00660.00547
2019-06-19640.00640.00640.00640.00876
2019-06-18662.50662.50640.00640.003,396
2019-06-17662.50662.50662.50662.500
2019-06-14662.50662.50662.50662.501,422
2019-06-13662.50662.50662.50662.50219
2019-06-12662.50662.50662.50662.5072
2019-06-11695.00695.00652.50652.506,094
2019-06-10657.50700.00657.50695.002,242
2019-06-07657.50657.50657.50657.500
2019-06-06657.50657.50657.50657.501,635
2019-06-05657.50657.50657.50657.501,974
2019-06-04657.50657.50657.50657.500
2019-06-03657.50657.50657.50657.501,250
2019-05-31657.50657.50657.50657.501,161
2019-05-30657.50657.50657.50657.501,350
2019-05-29675.00675.00675.00675.00889
2019-05-28665.00675.00650.00675.00694
2019-05-24675.00675.00675.00675.00764
2019-05-23675.00675.00675.00675.003,531
2019-05-22685.00685.00675.00675.001,000
2019-05-21685.00685.00685.00685.003,373
2019-05-20665.00660.00660.00685.006,739
2019-05-17675.00675.00665.00665.006,626
2019-05-16640.00675.00640.00675.002,954
2019-05-15640.00640.00640.00640.001,883
2019-05-14640.00640.00640.00640.000
2019-05-13615.00640.00615.00640.005,050
2019-05-10605.00615.00605.00615.0015,000
2019-05-09575.00580.00550.00580.003,500
2019-05-08580.00580.00580.00580.000
2019-05-07580.00580.00580.00580.00500
2019-05-03580.00580.00580.00580.000
2019-05-02600.00600.00580.00580.003,300
2019-05-01615.00615.00600.00600.000
2019-04-30615.00615.00615.00615.000
2019-04-29615.00615.00615.00615.000
2019-04-26620.00620.00615.00615.001,295
2019-04-25620.00620.00620.00620.000
2019-04-24620.00620.00620.00620.004,015
2019-04-23615.00620.00615.00620.001,300
2019-04-18615.00615.00615.00615.00123
2019-04-17615.00615.00615.00615.001,287
2019-04-16615.00615.00615.00615.001,941
2019-04-15610.00615.00610.00615.00336
2019-04-12610.00610.00610.00610.00150
2019-04-11595.00610.00595.00610.004,500
2019-04-10595.00595.00595.00595.00500
2019-04-09595.00595.00595.00595.000
2019-04-08595.00595.00595.00595.001,191
2019-04-05585.00595.00585.00595.002,563
2019-04-04580.00585.00580.00585.0010,749
2019-04-03580.00585.00550.00585.002,631
2019-04-02580.00580.00580.00580.000
2019-04-01565.00580.00565.00580.003,924
2019-03-29565.00565.00565.00565.002,725
2019-03-28565.00565.00565.00565.000