HONY.L Share Price history. The following table shows end-of-day data HONY historical share prices for HONY.L, 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
2022-10-07792.00792.00780.00790.007,987
2022-10-06782.00788.00782.00786.003,545
2022-10-05800.00800.00780.00780.0019,651
2022-10-04800.00800.00790.00790.0029,236
2022-10-03780.00800.00780.00786.0015,239
2022-09-30800.00800.00780.00780.0012,473
2022-09-29800.00820.00780.00800.006,226
2022-09-28786.00796.00786.00796.0023,779
2022-09-27812.00812.00770.00786.0014,639
2022-09-26832.00832.00806.00820.0011,840
2022-09-23820.00826.00800.00811.0020,103
2022-09-22836.00836.00836.00818.00818
2022-09-21836.00836.00810.00824.0019,422
2022-09-20832.00836.00800.00814.007,162
2022-09-19830.00830.00830.00830.000
2022-09-16830.00830.00830.00830.0010,512
2022-09-15836.00838.00824.00824.0016,545
2022-09-14830.00850.00830.00845.0011,715
2022-09-13840.00840.00830.00830.0025,484
2022-09-12856.00856.00852.00852.0016,918
2022-09-09830.00852.00830.00852.0015,862
2022-09-08844.00844.00834.00834.007,501
2022-09-07848.00848.00836.00842.003,094
2022-09-06856.00856.00852.00836.0011,359
2022-09-05840.00856.00830.00850.004,627
2022-09-02860.00866.00850.00856.0018,173
2022-09-01866.00866.00860.00859.001,789
2022-08-31868.00871.00868.00871.003,885
2022-08-30876.00876.00866.00868.008,981
2022-08-29876.00876.00876.00876.000
2022-08-26878.00878.00862.00876.0021,227
2022-08-25880.00880.00876.00876.0022,091
2022-08-24880.00880.00880.00879.0031,777
2022-08-23886.00886.00880.00880.007,775
2022-08-22890.00890.00886.00888.008,385
2022-08-19896.00900.00890.00888.002,697
2022-08-18900.00900.00884.00892.005,165
2022-08-17900.00900.00890.00892.0014,830
2022-08-16888.00900.00888.00900.009,984
2022-08-15888.00888.00888.00894.0017,962
2022-08-12896.00896.00876.00876.0013,548
2022-08-11900.00918.00900.00918.0017,379
2022-08-10900.00906.00878.00900.005,513
2022-08-09898.00918.00898.00906.0010,930
2022-08-08902.00920.00898.00898.00115,424
2022-08-05910.00910.00896.00898.008,210
2022-08-04900.00920.00900.00907.005,266
2022-08-03910.00910.00900.00900.0012,618
2022-08-02926.00926.00890.00900.007,572
2022-08-01924.00924.00900.00903.005,768
2022-07-29930.00930.00900.00900.002,566
2022-07-28915.00915.00915.00915.000
2022-07-27910.00910.00910.00915.001,252
2022-07-26920.00920.00900.00910.007,701
2022-07-25890.00930.00890.00905.0018,912
2022-07-22900.00902.00890.00890.003,659
2022-07-21912.00912.00880.00880.002,400
2022-07-20928.00928.00900.00912.008,316
2022-07-19922.00922.00916.00910.005,928
2022-07-18920.00920.00900.00900.003,333
2022-07-15916.00928.00916.00916.00525
2022-07-14906.00906.00906.00903.009,710
2022-07-13928.00928.00894.00905.002,049
2022-07-12880.00896.00880.00896.0032,976
2022-07-11884.00884.00878.00881.004,233
2022-07-08900.00900.00882.00882.0022,398
2022-07-07876.00876.00876.00881.0012,197
2022-07-06900.00900.00870.00883.0015,278
2022-07-05912.00912.00890.00891.004,007
2022-07-04912.00928.00900.00910.001,374
2022-07-01910.00910.00910.00900.004,722
2022-06-30898.00900.00880.00890.0013,654
2022-06-29926.00926.00900.00914.008,506
2022-06-28916.00926.00916.00917.00296,498
2022-06-27906.00906.00906.00912.00894
2022-06-24918.00918.00918.00918.005,614
2022-06-23920.00920.00896.00896.003,442
2022-06-22890.00912.00890.00912.001,920
2022-06-21884.00900.00884.00896.0039,636
2022-06-20906.00928.00906.00928.0032,806
2022-06-17920.00920.00882.00882.0017,272
2022-06-16920.00920.00890.00916.0011,368
2022-06-15920.00920.00920.00920.008,639
2022-06-14920.00920.00920.00920.0010,001
2022-06-13904.00920.00904.00920.0015,995
2022-06-10920.00920.00901.00901.002,704
2022-06-09902.00920.00888.00920.006,785
2022-06-08920.00920.00910.00911.0033,047
2022-06-07915.00916.00915.00916.0010,969
2022-06-06920.00920.00918.00915.0010,740
2022-06-03918.00918.00918.00918.000
2022-06-02918.00918.00918.00918.000
2022-06-01916.00916.00910.00918.0011,156
2022-05-31934.00940.00930.00930.004,154
2022-05-30940.00940.00910.00910.0019,025
2022-05-27940.00940.00926.00930.006,216
2022-05-26926.00940.00926.00930.002,060
2022-05-25940.00940.00920.00940.0021,691
2022-05-24934.00934.00934.00935.0013,638
2022-05-23940.00940.00920.00940.0014,466
2022-05-20924.00930.00924.00930.005,769
2022-05-19924.00928.00924.00924.001,854
2022-05-18938.00940.00930.00930.007,979
2022-05-17940.00940.00940.00930.0026,404
2022-05-16930.00940.00916.00916.0014,825
2022-05-13908.00940.00908.00924.008,019
2022-05-12900.00910.00900.00900.0067,411
2022-05-11926.00926.00906.00906.0013,234
2022-05-10922.00930.00918.00923.009,427
2022-05-09918.00940.00918.00925.0015,935
2022-05-06940.00940.00920.00920.0018,560
2022-05-05920.00920.00920.00915.00290,994
2022-05-04930.00930.00920.00920.0015,255
2022-05-03932.00932.00900.00914.004,663
2022-05-02930.00930.00930.00930.000
2022-04-29932.00932.00930.00930.001,241
2022-04-28914.00914.00914.00932.004,866
2022-04-27916.00916.00900.00931.001,290
2022-04-26926.00930.00900.00930.006,579
2022-04-25930.00944.00930.00940.002,326
2022-04-22940.00940.00920.00920.0014,302
2022-04-21928.00930.00928.00931.0019,757
2022-04-20940.00950.00930.00940.008,722
2022-04-19950.00950.00950.00944.0015,606
2022-04-18944.00944.00944.00944.000
2022-04-15944.00944.00944.00944.000
2022-04-14958.00958.00944.00944.0013,095
2022-04-13940.00958.00940.00958.001,739
2022-04-12960.00960.00960.00951.0040,225
2022-04-11940.00958.00940.00946.008,078
2022-04-08942.00950.00940.00950.0034,596
2022-04-07940.00940.00938.00938.0058,226
2022-04-06950.00950.00940.00940.00225,108
2022-04-05944.00950.00944.00950.0027,921
2022-04-04930.00950.00930.00941.0052,207
2022-04-01920.00934.00920.00924.0045,946
2022-03-31935.00935.00935.00935.009,868
2022-03-30915.00915.00915.00912.5014,499
2022-03-29915.00915.00912.50912.506,486
2022-03-28895.00915.00895.00915.0024,584
2022-03-25895.00895.00895.00897.508,924
2022-03-24890.00890.00885.00890.0098,158
2022-03-23895.00900.00895.00900.003,990
2022-03-22900.00900.00875.00875.0012,928
2022-03-21895.00900.00860.00860.0021,909
2022-03-18855.00855.00855.00855.006,021
2022-03-17890.00890.00865.00865.005,422
2022-03-16905.00905.00905.00900.005,708
2022-03-15910.00910.00895.00900.0013,784
2022-03-14910.00910.00885.00890.0014,771
2022-03-11890.00905.00890.00905.009,192
2022-03-10880.00880.00880.00880.0040,852
2022-03-09880.00890.00870.00870.0040,641
2022-03-08840.00860.00835.00857.506,522
2022-03-07830.00830.00810.00810.0023,215
2022-03-04855.00855.00845.00850.0012,779
2022-03-03885.00900.00870.00872.5055,679
2022-03-02845.00910.00845.00900.0056,007
2022-03-01850.00850.00845.00850.0052,428
2022-02-28850.00855.00850.00850.0039,769
2022-02-25845.00855.00845.00855.0057,343
2022-02-24840.00840.00810.00827.5022,453
2022-02-23850.00855.00845.00855.0084,403
2022-02-22860.00860.00845.00850.0042,786
2022-02-21860.00860.00855.00855.0056,617
2022-02-18885.00885.00845.00860.00196,211
2022-02-17910.00930.00880.00890.0094,107
2022-02-16925.00935.00925.00925.00117,382
2022-02-15955.00955.00930.00940.00110,415
2022-02-14950.00970.00950.00967.5022,213
2022-02-11975.00980.00970.00975.0073,640
2022-02-10980.00980.00980.00980.0023,237
2022-02-09980.00980.00980.00980.0010,286
2022-02-08960.00970.00960.00940.0027,479
2022-02-07980.00980.00940.00940.0054,596
2022-02-04980.00985.00965.00972.5024,396
2022-02-03975.00975.00965.00970.0017,778
2022-02-02970.00970.00970.00967.5013,034
2022-02-01970.00970.00960.00960.0050,653
2022-01-31970.00970.00955.00960.0017,840
2022-01-28965.00965.00945.00945.0025,284
2022-01-27965.00965.00950.00950.0018,993
2022-01-26965.00965.00960.00960.004,338
2022-01-25980.00980.00950.00955.0070,685
2022-01-24970.00970.00955.00960.0032,125
2022-01-21975.00975.00945.00945.0014,799
2022-01-20975.00980.00975.00975.0013,644
2022-01-19965.00980.00950.00950.0021,228
2022-01-18955.00965.00955.00960.006,233
2022-01-17955.00960.00955.00955.0014,624
2022-01-14960.00965.00955.00955.005,876
2022-01-13945.00960.00945.00955.00247,321
2022-01-12960.00960.00945.00945.00336,549
2022-01-11960.00960.00945.00945.0080,871
2022-01-10955.00960.00945.00945.0039,507
2022-01-07970.00970.00945.00945.0029,275
2022-01-06950.00955.00945.00945.0019,308
2022-01-05970.00970.00945.00945.0017,068
2022-01-04935.00960.00935.00947.5021,345
2022-01-03945.00945.00945.00945.000
2021-12-31960.00960.00945.00945.0010,060
2021-12-30960.00965.00945.00945.0017,724
2021-12-29970.00970.00945.00942.5018,149
2021-12-28945.00945.00945.00945.000
2021-12-27945.00945.00945.00945.000
2021-12-24970.00970.00945.00945.0036,133
2021-12-23955.00965.00945.00945.0021,982
2021-12-22960.00960.00945.00945.009,972
2021-12-21960.00960.00955.00960.007,035
2021-12-20960.00960.00925.00955.0015,831
2021-12-17955.00955.00935.00945.0018,374
2021-12-16965.00965.00940.00945.0014,542
2021-12-15965.00965.00950.00950.0029,891
2021-12-14965.00965.00950.00950.004,693
2021-12-13965.00965.00945.00950.006,861
2021-12-10965.00965.00950.00960.004,460
2021-12-09970.00970.00950.00950.0014,681
2021-12-08970.00970.00960.00960.009,813
2021-12-07960.00975.00960.00970.0068,421
2021-12-06955.00960.00945.00960.0018,283
2021-12-03960.00960.00940.00950.002,818
2021-12-02940.00970.00940.00960.0025,490
2021-12-01975.00980.00940.00960.0023,329
2021-11-30960.00970.00960.00965.0010,547
2021-11-29965.00965.00960.00960.0013,622
2021-11-26955.00960.00955.00960.0012,987
2021-11-25965.00965.00965.00965.0020,853
2021-11-24970.00970.00950.00965.0021,957
2021-11-23970.00970.00960.00955.009,700
2021-11-22975.00975.00970.00965.007,337
2021-11-19970.00970.00970.00965.007,579
2021-11-18970.00975.00970.00970.0016,823
2021-11-17975.00975.00970.00970.006,453
2021-11-16975.00975.00970.00965.004,381
2021-11-15970.00970.00965.00965.0026,714
2021-11-12970.00975.00970.00970.0024,566
2021-11-11975.00975.00970.00970.0047,283
2021-11-10975.00990.00975.00980.0013,893
2021-11-09975.00990.00975.00980.0016,914
2021-11-08985.00995.00975.00982.5018,907
2021-11-05995.00995.00970.00980.0055,743
2021-11-04995.00995.00975.00975.0040,897
2021-11-03975.00995.00970.00980.0053,903
2021-11-02985.00985.00970.00980.0046,177
2021-11-01960.00985.00960.00970.0076,517
2021-10-29975.00985.00970.00970.0045,517
2021-10-28985.00985.00975.00985.00101,031
2021-10-27985.00990.00985.00972.5034,881
2021-10-26975.00975.00960.00970.0047,069
2021-10-25950.00980.00950.00970.00155,796
2021-10-22960.00960.00955.00950.00194,534
2021-10-21960.00960.00945.00945.0011,684
2021-10-20960.00960.00960.00947.5010,834
2021-10-19960.00960.00945.00945.0020,883
2021-10-18960.00960.00960.00947.5038,680
2021-10-15960.00960.00940.00940.0032,166
2021-10-14960.00960.00960.00945.005,465
2021-10-13930.00960.00930.00945.008,386
2021-10-12960.00960.00960.00945.006,726
2021-10-11930.00960.00930.00960.0013,537
2021-10-08960.00960.00960.00960.006,375
2021-10-07960.00960.00960.00950.002,068
2021-10-06960.00960.00960.00950.0042,205
2021-10-05960.00960.00940.00940.00113,183
2021-10-04960.00965.00940.00940.0097,952
2021-10-01970.00970.00945.00945.006,983
2021-09-30970.00970.00960.00970.0010,080
2021-09-29970.00970.00960.00970.007,989
2021-09-28970.00970.00970.00970.004,394
2021-09-27970.00970.00960.00970.005,941
2021-09-24970.00970.00970.00957.5048,740
2021-09-23970.00970.00960.00970.006,016
2021-09-22970.00970.00960.00960.008,284
2021-09-21970.00970.00970.00970.004,259
2021-09-20970.00970.00970.00970.005,939
2021-09-17960.00970.00960.00970.0035,089
2021-09-16950.00960.00950.00955.0011,649
2021-09-15980.00980.00980.00962.509,514
2021-09-14970.00970.00960.00970.0036,471
2021-09-13960.00970.00960.00970.0024,814
2021-09-10960.00975.00960.00970.0055,826
2021-09-09950.00975.00950.00965.007,686
2021-09-08960.00960.00950.00950.0051,621
2021-09-07965.00965.00965.00952.504,134
2021-09-06965.00965.00940.00940.0016,298
2021-09-03940.00970.00940.00940.008,240
2021-09-02955.00965.00940.00940.0017,593
2021-09-01960.00960.00955.00960.009,889
2021-08-31960.00970.00960.00955.0019,412
2021-08-30965.00965.00965.00965.000
2021-08-27965.00965.00965.00965.006,127
2021-08-26962.50965.00962.50965.0011,106
2021-08-25960.00960.00960.00962.503,661
2021-08-24970.00970.00970.00970.0013,595
2021-08-23965.00965.00965.00965.0011,390
2021-08-20965.00970.00965.00965.006,046
2021-08-19965.00965.00962.50962.505,134
2021-08-18965.00965.00965.00965.001,941
2021-08-17970.00970.00965.00965.0027,311
2021-08-16965.00970.00960.00970.0015,418
2021-08-13960.00970.00960.00970.008,051
2021-08-12965.00965.00965.00965.0011,153
2021-08-11960.00960.00957.50957.508,793
2021-08-10970.00970.00960.00960.0052,557
2021-08-09970.00970.00970.00970.003,943
2021-08-06955.00970.00955.00970.0053,036
2021-08-05970.00970.00970.00970.0081,187
2021-08-04960.00960.00945.00957.504,126
2021-08-03970.00970.00970.00970.0010,021
2021-08-02970.00970.00950.00960.008,301
2021-07-30970.00970.00970.00970.0039,600
2021-07-29955.00962.50955.00962.506,454
2021-07-28955.00955.00955.00955.003,592
2021-07-27945.00945.00945.00950.0010,046
2021-07-26960.00960.00960.00960.0010,266
2021-07-23970.00970.00965.00962.504,931
2021-07-22955.00955.00955.00962.502,465
2021-07-21960.00960.00952.50952.50724
2021-07-20950.00960.00940.00960.0018,524
2021-07-19965.00965.00950.00960.006,209
2021-07-16960.00965.00950.00960.0015,151
2021-07-15960.00960.00955.00960.004,879
2021-07-14960.00965.00960.00957.502,705
2021-07-13945.00960.00945.00955.003,954
2021-07-12945.00960.00945.00952.508,051
2021-07-09960.00960.00945.00960.0010,996
2021-07-08960.00960.00945.00950.009,012
2021-07-07945.00965.00940.00950.008,104
2021-07-06940.00940.00940.00952.504,775
2021-07-05950.00970.00945.00955.0012,956
2021-07-02970.00970.00950.00960.007,254
2021-07-01970.00970.00970.00967.505,493
2021-06-30960.00970.00955.00970.0050,781
2021-06-29960.00965.00945.00960.0027,237
2021-06-28955.00955.00935.00947.509,141
2021-06-25960.00960.00930.00930.003,790
2021-06-24955.00955.00935.00950.0027,109
2021-06-23947.50950.00947.50950.00525
2021-06-22935.00960.00935.00947.50498
2021-06-21960.00960.00940.00940.005,609
2021-06-18960.00960.00935.00960.00127,006
2021-06-17960.00960.00940.00950.003,455
2021-06-16945.00950.00945.00950.00100
2021-06-15960.00960.00940.00945.00204,455
2021-06-14940.00940.00940.00940.003,942
2021-06-11950.00955.00940.00955.0021,450
2021-06-10960.00960.00950.00960.006,992
2021-06-09960.00960.00930.00955.005,327
2021-06-08960.00960.00940.00960.00141,120
2021-06-07960.00960.00940.00960.0032,519
2021-06-04950.00960.00940.00960.0010,441
2021-06-03945.00945.00930.00940.0027,897
2021-06-02965.00970.00955.00960.0014,098
2021-06-01970.00970.00955.00960.005,765
2021-05-28955.00970.00950.00960.0065,049
2021-05-27970.00970.00965.00965.0011,975
2021-05-26970.00970.00955.00962.5019,436
2021-05-25970.00970.00965.00967.5017,344
2021-05-24970.00970.00955.00962.507,700
2021-05-21970.00970.00965.00970.0031,697
2021-05-20965.00965.00965.00967.5013,142
2021-05-19975.00975.00970.00972.5019,862
2021-05-18975.00975.00965.00965.00383,599
2021-05-17975.00975.00965.00970.00479,901
2021-05-14965.00975.00965.00975.0026,518
2021-05-13975.00975.00965.00965.003,673
2021-05-12975.00975.00970.00975.0022,372
2021-05-11975.00975.00965.00975.0016,553
2021-05-10970.00975.00970.00970.005,189
2021-05-07970.00970.00970.00970.002,925
2021-05-06970.00970.00970.00970.007,078
2021-05-05935.00970.00935.00950.006,861
2021-05-04970.00970.00935.00970.0018,665
2021-04-30970.00970.00965.00965.0024,923
2021-04-29970.00970.00970.00970.002,859
2021-04-28970.00970.00970.00970.0028,165
2021-04-27970.00970.00970.00970.0014,946
2021-04-26970.00970.00970.00970.0015,600
2021-04-23970.00970.00970.00970.00103,502
2021-04-22970.00970.00970.00957.505,326
2021-04-21970.00970.00970.00952.501,756
2021-04-20970.00970.00970.00957.5016,183
2021-04-19970.00975.00935.00952.5010,297
2021-04-16965.00970.00955.00970.0081,440
2021-04-15935.00965.00935.00955.0014,531
2021-04-14965.00965.00955.00955.0023,577
2021-04-13965.00965.00965.00965.0046,788
2021-04-12960.00965.00935.00960.0077,394
2021-04-09930.00960.00930.00960.0032,919
2021-04-08960.00960.00960.00960.005,045
2021-04-07955.00960.00935.00935.005,071
2021-04-06945.00945.00945.00945.0012,312
2021-04-01940.00945.00940.00945.002,672
2021-03-31960.00960.00940.00940.005,769
2021-03-30930.00930.00930.00930.004,177
2021-03-29960.00960.00960.00945.0012,727
2021-03-26960.00960.00930.00945.005,286
2021-03-25945.00945.00945.00945.007,047
2021-03-24950.00960.00950.00945.007,003
2021-03-23930.00930.00930.00930.00857
2021-03-22960.00960.00945.00945.001,369
2021-03-19960.00960.00960.00960.0010,716
2021-03-18960.00960.00945.00945.002,575
2021-03-17925.00960.00925.00960.002,680
2021-03-16960.00960.00960.00942.502,686
2021-03-15960.00960.00942.50942.509,377
2021-03-12960.00960.00960.00960.00476
2021-03-11925.00955.00925.00955.003,990
2021-03-10930.00930.00930.00945.006,053
2021-03-09950.00950.00945.00945.00453
2021-03-08945.00950.00945.00950.00476
2021-03-05945.00945.00945.00945.004,901
2021-03-04940.00940.00930.00945.00553
2021-03-03970.00970.00955.00960.004,227
2021-03-02965.00965.00965.00965.002,222
2021-03-01970.00970.00950.00960.002,403
2021-02-26960.00970.00950.00960.0015,430
2021-02-25960.00960.00960.00960.005,472
2021-02-24950.00970.00950.00960.0067,911
2021-02-23960.00960.00960.00960.003,056
2021-02-22970.00970.00950.00960.00106,180
2021-02-19955.00955.00955.00955.008,331
2021-02-18962.50962.50960.00960.003,660
2021-02-17955.00955.00955.00962.507,139
2021-02-16965.00965.00965.00965.003,727
2021-02-15960.00960.00960.00960.002,186
2021-02-12965.00965.00955.00960.004,239
2021-02-11960.00960.00955.00962.504,094
2021-02-10962.50970.00955.00962.5019,475
2021-02-09960.00960.00960.00960.002,740
2021-02-08965.00965.00955.00960.0011,091
2021-02-05960.00960.00960.00960.0010,093
2021-02-04960.00970.00950.00960.004,303
2021-02-03960.00960.00960.00960.005,291
2021-02-02960.00960.00960.00960.003,947
2021-02-01970.00970.00955.00960.008,820
2021-01-29962.50970.00962.50970.004,073
2021-01-28955.00957.50955.00957.502,179
2021-01-27957.50957.50955.00955.006,655
2021-01-26957.50957.50957.50957.503,808
2021-01-25957.50957.50957.50957.505,960
2021-01-22970.00970.00957.50957.50122,523
2021-01-21960.00970.00945.00970.002,968
2021-01-20960.00960.00960.00960.005,961
2021-01-19957.50960.00957.50960.004,225
2021-01-18960.00960.00957.50957.503,791
2021-01-15965.00965.00960.00960.008,142
2021-01-14965.00965.00950.00965.009,368
2021-01-13965.00965.00965.00957.500
2021-01-12965.00965.00965.00965.004,663
2021-01-11930.00965.00930.00965.003,691
2021-01-08965.00965.00965.00965.004,368
2021-01-07965.00965.00960.00960.002,176
2021-01-06960.00960.00960.00950.006,128
2021-01-05960.00960.00960.00950.007,817
2021-01-04942.50952.50942.50952.503,965
2020-12-31942.50942.50942.50942.503,136
2020-12-30945.00945.00942.50942.502,824
2020-12-29960.00960.00960.00945.003,367
2020-12-24960.00960.00945.00945.001,350
2020-12-23970.00970.00930.00960.008,518
2020-12-22940.00940.00940.00940.002,650
2020-12-21960.00960.00925.00937.506,753
2020-12-18990.00990.00950.00950.00872,478
2020-12-171,000.001,000.00990.00990.0038,999
2020-12-161,000.001,020.00995.001,000.00729,948
2020-12-15970.001,030.00970.001,030.00817,513
2020-12-14955.00955.00955.00955.00285
2020-12-11955.00960.00940.00955.002,171
2020-12-10940.00955.00920.00940.00554
2020-12-09940.00940.00920.00940.002,295
2020-12-08940.00940.00920.00940.006,163
2020-12-07935.00940.00920.00940.002,886
2020-12-04935.00935.00920.00935.004,765
2020-12-03935.00935.00920.00935.003,377
2020-12-02935.00935.00920.00935.005,249
2020-12-01935.00935.00920.00935.00425
2020-11-30935.00935.00920.00935.003,277
2020-11-27935.00935.00920.00935.003,505
2020-11-26935.00940.00940.00935.00488
2020-11-25935.00935.00920.00935.002,813
2020-11-24935.00935.00920.00935.004,421
2020-11-23935.00935.00920.00935.001,737
2020-11-20935.00935.00920.00935.002,226
2020-11-19935.00935.00920.00935.0033,839
2020-11-18935.00935.00920.00935.0050,734
2020-11-17935.00935.00920.00935.0034,289
2020-11-16935.00935.00920.00935.003,731
2020-11-13932.50935.00915.00935.003,248
2020-11-12917.50937.50915.00937.50193,239
2020-11-11917.50917.50915.00917.5050,435
2020-11-10917.50917.50915.00917.503,891
2020-11-09917.50917.50915.00917.507,128
2020-11-06935.00937.50915.00917.502,281
2020-11-05935.00935.00915.00935.0048,266
2020-11-04935.00935.00915.00935.0040,235
2020-11-03935.00935.00915.00935.0042,785
2020-11-02935.00935.00915.00935.0044,420
2020-10-30935.00935.00915.00935.0041,647
2020-10-29935.00935.00915.00935.002,487
2020-10-28935.00935.00915.00935.0099,277
2020-10-27935.00935.00915.00935.00821
2020-10-26935.00935.00915.00935.00852
2020-10-23935.00935.00915.00935.001,389
2020-10-22935.00935.00915.00935.002,919
2020-10-21922.50935.00915.00935.0021,433
2020-10-20915.00922.50910.00922.5022,408
2020-10-16910.00915.00905.00915.004,189
2020-10-15910.00910.00905.00910.003,031
2020-10-14910.00910.00905.00910.0015,612
2020-10-13910.00910.00905.00910.001,814
2020-10-12907.50910.00905.00910.001,300
2020-10-09907.50907.50905.00907.502,328
2020-10-08905.00907.50900.00907.50338
2020-10-07902.50905.00895.00905.0022,575
2020-10-06900.00900.00895.00900.00220
2020-10-05900.00900.00895.00900.003,985
2020-10-02900.00900.00895.00900.005,504
2020-10-01900.00895.00895.00895.0058,227
2020-09-30900.00900.00895.00900.0066,210
2020-09-29900.00900.00895.00900.0043,356
2020-09-28882.50900.00860.00900.0026,255
2020-09-25900.00900.00895.00900.0032,651
2020-09-24900.00900.00882.50900.0032,054
2020-09-23900.00895.00895.00895.0041,244
2020-09-22900.00895.00895.00895.0040,219
2020-09-21900.00902.50895.00900.0047,051
2020-09-18900.00900.00895.00900.0021,866
2020-09-17900.00895.00895.00900.0073,877
2020-09-16897.50902.50895.00895.0040,258
2020-09-15897.50897.50885.00897.506,099
2020-09-14892.50897.50885.00895.0012,615
2020-09-11892.50892.50885.00892.5047,279
2020-09-10892.50892.50885.00897.5052,796
2020-09-09900.00895.00895.00897.5016,202
2020-09-08895.00900.00895.00900.0015,314
2020-09-07890.00900.00900.00895.008,896
2020-09-04882.50900.00882.50890.0040,770
2020-09-03822.50900.00875.00875.0063,773
2020-09-02817.50835.00810.00822.5044,142
2020-09-01817.50817.50810.00817.5027,332
2020-08-28812.50817.50800.00817.5052,256
2020-08-27810.00812.50800.00812.5034,396
2020-08-26790.00810.00780.00810.0080,342
2020-08-25782.50790.00765.00790.008,270
2020-08-24765.00782.50730.00782.5025,543
2020-08-21765.00765.00730.00765.0068,672
2020-08-20765.00765.00730.00765.0066,122
2020-08-19762.50765.00730.00765.0065,699
2020-08-18762.50762.50730.00762.5068,438
2020-08-17762.50762.50730.00762.5066,338
2020-08-14765.00765.00730.00762.501,506
2020-08-13762.50762.50730.00762.503,828
2020-08-12762.50762.50730.00762.50517
2020-08-11762.50762.50730.00762.5057
2020-08-10762.50762.50730.00762.502,649
2020-08-07762.50762.50730.00762.50533
2020-08-06762.50762.50730.00762.50191
2020-08-05762.50762.50730.00762.50100
2020-08-04762.50762.50730.00762.500
2020-07-31762.50762.50730.00762.500
2020-07-30752.50762.50730.00752.503,992
2020-07-29765.00750.00750.00752.501,570
2020-07-28752.50752.50730.00752.5010,924
2020-07-27752.50752.50730.00752.502,034
2020-07-24752.50752.50730.00752.50450
2020-07-23752.50752.50730.00752.502,740
2020-07-22752.50752.50730.00752.501,668
2020-07-21752.50752.50730.00752.500
2020-07-20752.50752.50730.00752.500
2020-07-17752.50752.50730.00752.500
2020-07-16752.50752.50730.00752.5016
2020-07-15752.50752.50730.00752.507,515
2020-07-14752.50752.50730.00752.500
2020-07-13752.50752.50730.00752.50358
2020-07-10752.50752.50730.00752.50347
2020-07-09752.50752.50730.00752.500
2020-07-08752.50752.50730.00752.500
2020-07-07752.50752.50730.00752.50657
2020-07-06752.50752.50730.00752.501,767
2020-07-03752.50752.50730.00752.50675
2020-07-02765.00765.00730.00752.500
2020-07-01752.50752.50730.00752.501,132
2020-06-30752.50730.00730.00752.508,801
2020-06-29752.50752.50730.00752.50571
2020-06-26752.50752.50730.00752.502,693
2020-06-25755.00757.50730.00755.00756
2020-06-24755.00755.00730.00755.001,519
2020-06-23755.00755.00730.00755.0025,723
2020-06-22745.00755.00730.00755.00962
2020-06-19745.00745.00730.00745.0073,169
2020-06-18745.00745.00730.00745.00300
2020-06-17745.00745.00730.00745.000
2020-06-16745.00745.00730.00745.000
2020-06-15745.00745.00730.00745.00920
2020-06-12745.00745.00730.00745.00134
2020-06-11745.00745.00730.00745.0018,900
2020-06-10745.00745.00730.00745.001,150
2020-06-09755.00755.00730.00745.001,399
2020-06-08745.00750.00750.00745.008,982
2020-06-05745.00745.00730.00745.001,300
2020-06-04745.00745.00730.00745.00460
2020-06-03745.00745.00730.00745.004,057
2020-06-02745.00745.00730.00745.0023,338
2020-06-01740.00745.00730.00745.000
2020-05-29740.00740.00730.00740.00133
2020-05-28740.00740.00730.00740.002,605
2020-05-27740.00740.00730.00740.0075,090
2020-05-26740.00740.00730.00740.005,072
2020-05-22700.00740.00650.00740.000
2020-05-21745.00745.00730.00740.00750
2020-05-20740.00740.00730.00740.00300
2020-05-19740.00740.00730.00740.000
2020-05-18740.00740.00730.00740.0056
2020-05-15740.00740.00730.00740.0038
2020-05-14740.00740.00740.00740.002,000
2020-05-13695.00740.00640.00740.00272
2020-05-12740.00740.00730.00740.000
2020-05-11740.00740.00730.00740.001,441
2020-05-07740.00740.00730.00740.001,000
2020-05-06740.00740.00740.00740.000
2020-05-05740.00740.00730.00740.001,788
2020-05-04745.00745.00730.00740.002,848
2020-05-01740.00740.00730.00740.00745
2020-04-30740.00740.00730.00740.002,170
2020-04-29740.00740.00730.00740.000
2020-04-28740.00740.00730.00740.000
2020-04-27740.00740.00730.00740.00143
2020-04-24740.00740.00730.00740.00940
2020-04-23740.00740.00730.00740.00180
2020-04-22740.00740.00730.00740.000
2020-04-21740.00740.00730.00740.000
2020-04-20740.00740.00730.00740.000
2020-04-17740.00740.00730.00740.004,034
2020-04-16740.00742.50735.00740.00644
2020-04-15740.00742.50735.00742.50245
2020-04-14745.00745.00740.00745.001,605
2020-04-09745.00745.00740.00745.003,297
2020-04-08745.00745.00740.00745.004,300
2020-04-07745.00745.00740.00745.000
2020-04-06745.00745.00740.00745.0039
2020-04-03745.00745.00740.00745.000
2020-04-03745.00750.00740.00745.0015,000
2020-04-02750.00745.00745.00745.006,407
2020-04-02750.00750.00740.00745.006,257
2020-04-01750.00745.00745.00745.001,776
2020-04-01750.00750.00740.00750.001,776
2020-03-31750.00750.00740.00750.0035,370
2020-03-30750.00750.00740.00750.001,354
2020-03-27750.00750.00740.00750.0011,950
2020-03-26750.00750.00740.00750.000
2020-03-25750.00750.00740.00750.00275
2020-03-24730.00750.00730.00750.001,000
2020-03-23750.00750.00740.00750.00132
2020-03-20745.00745.00740.00855.000
2020-03-19875.00875.00850.00860.000
2020-03-18867.50867.50865.00867.500
2020-03-17867.50867.50865.00882.501,385
2020-03-16887.50887.50882.50897.500
2020-03-13915.00915.00910.00915.00106,125
2020-03-12915.00915.00910.00915.000
2020-03-11915.00915.00910.00915.00247
2020-03-10915.00915.00910.00915.00968
2020-03-09922.50922.50910.00920.00542
2020-03-06922.50922.50910.00920.00325
2020-03-05920.00920.00910.00920.0099
2020-03-04920.00920.00910.00920.0085,734
2020-03-03920.00920.00910.00920.002,729
2020-03-02920.00920.00910.00920.001,731
2020-02-28892.50925.00850.00925.002,299
2020-02-27925.00925.00920.00930.0011,362
2020-02-26930.00930.00920.00930.005,488
2020-02-25935.00935.00920.00925.0021,719
2020-02-24925.00925.00920.00925.00538
2020-02-21925.00925.00920.00925.003,472
2020-02-20927.50927.50925.00925.001,528
2020-02-19937.50937.50925.00927.503,668
2020-02-18927.50927.50925.00927.50389
2020-02-17927.50927.50925.00927.5018,725
2020-02-14927.50925.00925.00927.5056,957
2020-02-13927.50927.50925.00927.5016,741
2020-02-12927.50927.50925.00927.5021,905
2020-02-11932.50932.50927.50927.505,314
2020-02-10937.50937.50930.00937.501,417
2020-02-07937.50937.50930.00937.50510
2020-02-06937.50937.50930.00937.502,610
2020-02-05937.50937.50930.00937.504,818
2020-02-04940.00940.00935.00937.503,493
2020-02-03940.00940.00935.00940.00105
2020-01-31942.50942.50935.00940.00846
2020-01-30940.00940.00935.00940.001,976
2020-01-29945.00945.00940.00940.002,825
2020-01-28947.50947.50940.00945.00476
2020-01-27962.50962.50945.00947.501,107
2020-01-24965.00965.00950.00962.503,242
2020-01-23960.00965.00950.00965.00307
2020-01-22960.00960.00950.00960.001,562
2020-01-21960.00960.00950.00960.000
2020-01-20967.50967.50950.00960.005,300
2020-01-17970.00970.00960.00960.005,176
2020-01-16970.00972.50965.00970.0074
2020-01-15970.00972.50965.00972.50961
2020-01-14970.00972.50965.00972.504,987
2020-01-13970.00972.50965.00972.50198
2020-01-10972.50975.00965.00972.5012,365
2020-01-09972.50975.00965.00975.000
2020-01-08972.50975.00960.00975.004,182
2020-01-07972.50972.50960.00972.501,105
2020-01-06972.50972.50960.00972.50131
2020-01-03972.50972.50960.00972.5019
2020-01-02972.50972.50960.00972.501,177
2019-12-31972.50972.50960.00972.50371
2019-12-30972.50972.50960.00972.50228
2019-12-27972.50972.50960.00972.5054
2019-12-24972.50972.50960.00972.50700
2019-12-23972.50972.50960.00972.50538
2019-12-20972.50972.50960.00972.500
2019-12-19972.50972.50960.00972.505,504
2019-12-18975.00975.00960.00972.502,357
2019-12-17972.50972.50960.00972.505,406
2019-12-16972.50972.50960.00972.506,872
2019-12-13972.50972.50960.00972.50205
2019-12-12972.50972.50960.00972.50205
2019-12-11972.50972.50960.00972.501,700
2019-12-10972.50972.50960.00972.500
2019-12-09972.50972.50960.00972.501
2019-12-06972.50972.50960.00972.500
2019-12-05972.50972.50960.00980.000
2019-12-04982.50982.50970.00980.00655
2019-12-03980.00980.00970.00980.000
2019-12-02980.00980.00970.00980.001,022
2019-11-29980.00980.00970.00980.00612
2019-11-28980.00980.00970.00980.006,052
2019-11-27980.00980.00970.00980.002,208
2019-11-26980.00980.00970.00980.00186
2019-11-25982.50982.50975.00980.0022,079
2019-11-22982.50982.50975.00982.500
2019-11-21982.50982.50975.00982.50202
2019-11-20960.00982.50960.00982.50500
2019-11-19982.50982.50975.00982.50995
2019-11-18982.50982.50975.00982.50551
2019-11-15985.00985.00980.00982.50200
2019-11-14992.50992.50985.00985.0040,200
2019-11-13992.50992.50990.00992.500
2019-11-12992.50992.50990.00992.504,124
2019-11-11992.50992.50990.00992.501,300
2019-11-08992.50992.50990.00992.501,004
2019-11-07982.50992.50970.00992.50101
2019-11-06992.50992.50990.00992.500
2019-11-05995.00995.00990.00992.501,086
2019-11-04985.00995.00985.00995.001,080
2019-11-01995.00995.00990.00995.000
2019-10-31995.00995.00990.00995.00504
2019-10-30995.00995.00990.00995.000
2019-10-29995.00995.00990.00995.000
2019-10-28995.00995.00990.00995.001,735
2019-10-25995.00995.00990.00995.001,905
2019-10-24995.00995.00990.00995.003,137
2019-10-231,000.001,000.00990.001,000.00119
2019-10-221,000.001,000.00990.001,000.004,133
2019-10-211,000.001,000.00990.001,000.00405
2019-10-181,000.001,000.00990.001,000.0022,105
2019-10-171,000.001,000.00990.001,000.000
2019-10-161,000.001,000.00990.001,000.00100
2019-10-151,000.001,000.00990.001,000.00100
2019-10-141,000.001,000.00990.001,000.00755
2019-10-111,000.001,000.00990.001,000.001,880
2019-10-101,000.001,000.00990.001,000.00944
2019-10-091,000.001,000.00990.001,000.001,306
2019-10-081,005.001,005.00990.001,000.00315
2019-10-071,005.001,005.00990.001,005.007,086
2019-10-041,010.001,010.001,000.001,005.003,810
2019-10-031,015.001,015.001,010.001,010.00100
2019-10-021,025.001,025.001,020.001,020.002,132
2019-10-011,035.001,035.001,030.001,030.00100
2019-09-301,045.001,045.001,035.001,035.007,099
2019-09-271,070.001,070.001,045.001,045.00316
2019-09-261,075.001,075.001,070.001,070.00100
2019-09-251,085.001,085.001,075.001,075.00100
2019-09-241,085.001,085.001,080.001,085.000
2019-09-231,085.001,085.001,080.001,085.001,776
2019-09-201,085.001,085.001,080.001,085.000
2019-09-191,095.001,095.001,090.001,095.00454
2019-09-181,095.001,095.001,090.001,095.001,900
2019-09-171,095.001,100.001,100.001,095.00270
2019-09-161,095.001,095.001,090.001,095.000
2019-09-131,095.001,095.001,090.001,095.008,875
2019-09-121,100.001,105.001,090.001,095.00331
2019-09-111,100.001,100.001,090.001,100.000
2019-09-101,105.001,105.001,100.001,100.00100
2019-09-091,105.001,105.001,100.001,105.00100
2019-09-061,105.001,105.001,100.001,105.000
2019-09-051,105.001,105.001,100.001,105.000
2019-09-041,105.001,105.001,100.001,105.00121
2019-09-031,105.001,105.001,100.001,105.0040
2019-09-021,105.001,105.001,100.001,105.002,100
2019-08-301,105.001,105.001,100.001,105.00620
2019-08-291,105.001,105.001,100.001,105.00100
2019-08-281,105.001,105.001,100.001,105.000
2019-08-271,105.001,105.001,100.001,105.000
2019-08-231,105.001,105.001,100.001,105.00479
2019-08-221,105.001,105.001,100.001,105.000
2019-08-211,105.001,105.001,100.001,105.0045
2019-08-201,105.001,105.001,100.001,105.0096
2019-08-191,110.001,110.001,100.001,105.000
2019-08-161,110.001,110.001,100.001,110.000
2019-08-151,110.001,110.001,100.001,110.000
2019-08-141,110.001,110.001,100.001,110.00200
2019-08-131,110.001,110.001,100.001,110.0069
2019-08-121,110.001,110.001,100.001,110.000
2019-08-091,110.001,110.001,100.001,110.000
2019-08-081,110.001,110.001,100.001,110.000
2019-08-071,110.001,110.001,100.001,110.00597
2019-08-061,110.001,110.001,100.001,110.00550
2019-08-051,110.001,110.001,100.001,110.007,060
2019-08-021,095.001,110.001,070.001,110.00356
2019-08-011,110.001,110.001,100.001,110.000
2019-07-311,110.001,110.001,100.001,110.00465
2019-07-301,110.001,110.001,100.001,110.002,038
2019-07-291,110.001,110.001,100.001,110.00122
2019-07-261,110.001,110.001,100.001,110.003,474
2019-07-251,100.001,110.001,080.001,110.001,000
2019-07-241,110.001,110.001,100.001,110.000
2019-07-231,110.001,110.001,100.001,110.004,324
2019-07-221,110.001,110.001,100.001,110.00176
2019-07-191,110.001,110.001,100.001,110.000
2019-07-181,110.001,110.001,100.001,110.002,500
2019-07-171,110.001,110.001,100.001,110.000
2019-07-161,110.001,110.001,100.001,110.000
2019-07-151,110.001,110.001,100.001,110.000
2019-07-121,110.001,110.001,100.001,110.001,039
2019-07-111,110.001,110.001,100.001,110.000
2019-07-101,110.001,110.001,100.001,110.00450
2019-07-091,110.001,110.001,100.001,110.000
2019-07-081,110.001,110.001,100.001,110.000
2019-07-051,110.001,110.001,100.001,110.003,100
2019-07-041,110.001,110.001,100.001,110.007,491
2019-07-031,110.001,110.001,100.001,110.007,150
2019-07-021,100.001,110.001,080.001,110.0079
2019-07-011,110.001,110.001,100.001,110.00900
2019-06-281,110.001,110.001,100.001,110.0022,485
2019-06-271,110.001,110.001,100.001,110.00661
2019-06-261,110.001,110.001,100.001,110.00945
2019-06-251,110.001,110.001,100.001,110.001,600
2019-06-241,110.001,110.001,100.001,110.000
2019-06-211,110.001,110.001,100.001,110.000
2019-06-201,110.001,110.001,100.001,110.00450
2019-06-191,110.001,110.001,100.001,110.0090
2019-06-181,110.001,110.001,100.001,110.000
2019-06-171,110.001,110.001,100.001,110.000
2019-06-141,110.001,110.001,100.001,110.000
2019-06-131,110.001,110.001,100.001,110.001,027
2019-06-121,110.001,110.001,100.001,110.000
2019-06-111,110.001,110.001,100.001,110.000
2019-06-101,110.001,110.001,100.001,110.000
2019-06-071,110.001,110.001,100.001,110.00351
2019-06-061,115.001,115.001,100.001,110.00190
2019-06-051,115.001,115.001,110.001,115.003,976
2019-06-041,115.001,115.001,110.001,115.003,000
2019-05-311,120.001,120.001,110.001,120.00356
2019-05-301,130.001,130.001,110.001,120.000
2019-05-291,130.001,130.001,110.001,130.004,730
2019-05-281,130.001,130.001,110.001,130.0025,000
2019-05-241,130.001,130.001,110.001,130.000
2019-05-231,130.001,130.001,110.001,130.000
2019-05-221,140.001,140.001,130.001,130.003,535
2019-05-211,140.001,150.001,140.001,140.0022,458
2019-05-201,140.001,140.001,130.001,140.0045,584
2019-05-171,140.001,140.001,130.001,140.000
2019-05-161,145.001,145.001,130.001,140.000
2019-05-151,140.001,140.001,130.001,140.000
2019-05-141,140.001,140.001,130.001,140.000
2019-05-131,140.001,140.001,130.001,140.000
2019-05-101,130.001,140.001,110.001,140.005,000
2019-05-091,130.001,130.001,110.001,130.000
2019-05-081,130.001,130.001,110.001,130.007,760
2019-05-071,130.001,130.001,110.001,130.00314
2019-05-031,130.001,130.001,110.001,130.000
2019-05-021,130.001,130.001,110.001,130.00200
2019-05-011,130.001,130.001,110.001,130.002,342
2019-04-301,130.001,130.001,110.001,130.000
2019-04-291,130.001,130.001,110.001,130.000
2019-04-261,130.001,130.001,110.001,130.006,500
2019-04-251,130.001,130.001,110.001,130.000
2019-04-241,130.001,130.001,110.001,130.000
2019-04-231,130.001,130.001,110.001,130.000
2019-04-181,125.001,130.001,100.001,130.001,526
2019-04-171,130.001,130.001,110.001,130.000
2019-04-161,130.001,130.001,110.001,130.001,250
2019-04-151,130.001,130.001,110.001,130.000
2019-04-121,130.001,130.001,110.001,130.003,600
2019-04-111,130.001,130.001,110.001,130.00206
2019-04-101,130.001,130.001,110.001,130.000
2019-04-091,130.001,130.001,110.001,130.000
2019-04-081,130.001,130.001,110.001,130.000
2019-04-051,130.001,130.001,110.001,130.003,913
2019-04-041,130.001,130.001,110.001,130.000
2019-04-031,130.001,130.001,110.001,130.00485
2019-04-021,130.001,130.001,110.001,130.001,576
2019-04-011,130.001,130.001,110.001,130.003,391
2019-03-291,130.001,130.001,110.001,130.00924