RDSB.L Share Price history. The following table shows end-of-day data RDSB historical share prices for RDSB.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
2022-01-281,919.201,919.201,878.201,894.6021,317,026
2022-01-271,885.001,945.001,882.801,918.409,123,710
2022-01-261,840.001,912.601,837.201,909.8015,070,025
2022-01-251,770.201,812.601,751.601,812.0013,865,080
2022-01-241,799.401,817.601,735.201,747.808,907,038
2022-01-211,818.001,837.201,788.001,808.4011,219,440
2022-01-201,874.401,875.001,818.001,839.209,850,890
2022-01-191,875.601,888.801,851.801,871.4010,078,753
2022-01-181,846.201,892.201,846.201,873.8012,804,762
2022-01-171,830.401,845.601,815.401,845.4012,463,675
2022-01-141,808.201,833.401,801.801,822.6012,872,069
2022-01-131,802.401,814.601,794.201,808.8011,771,049
2022-01-121,771.001,811.401,771.001,807.2019,534,451
2022-01-111,732.801,762.201,720.601,759.608,898,435
2022-01-101,743.801,762.601,726.401,730.806,056,964
2022-01-071,722.001,739.001,710.001,739.008,709,231
2022-01-061,693.601,741.201,693.401,721.007,827,048
2022-01-051,703.401,732.401,697.801,723.407,021,024
2022-01-041,660.001,712.201,656.801,700.209,894,325
2022-01-031,622.401,622.401,622.401,622.400
2021-12-311,611.201,630.401,610.201,622.402,748,630
2021-12-301,624.001,633.401,617.401,619.804,140,037
2021-12-291,654.401,668.801,624.001,630.006,822,539
2021-12-281,642.801,642.801,642.801,642.800
2021-12-271,642.801,642.801,642.801,642.800
2021-12-241,639.201,657.801,637.001,642.801,547,103
2021-12-231,633.801,659.001,627.601,647.404,685,959
2021-12-221,618.401,628.001,606.001,628.006,181,556
2021-12-211,590.601,619.001,584.001,618.4016,295,679
2021-12-201,541.801,580.601,541.601,574.206,770,859
2021-12-171,607.201,619.801,583.801,595.8018,554,348
2021-12-161,617.401,632.401,606.601,627.207,587,180
2021-12-151,609.001,614.001,587.601,593.805,556,678
2021-12-141,617.601,634.801,607.401,619.406,693,817
2021-12-131,660.001,661.601,613.401,614.807,768,461
2021-12-101,649.001,682.801,648.401,655.605,937,780
2021-12-091,678.601,688.801,651.801,665.8010,311,253
2021-12-081,680.001,700.801,667.001,689.0012,470,602
2021-12-071,692.601,703.601,678.001,692.206,894,408
2021-12-061,659.801,690.801,659.801,678.407,409,037
2021-12-031,661.401,669.201,643.201,646.608,943,246
2021-12-021,585.401,639.001,582.201,629.2011,952,316
2021-12-011,601.201,631.001,600.601,607.809,915,581
2021-11-301,564.001,591.601,547.201,577.4012,999,834
2021-11-291,592.601,629.601,577.401,594.006,720,899
2021-11-261,575.001,582.001,536.201,556.4011,369,272
2021-11-251,660.001,662.001,642.201,649.405,297,324
2021-11-241,649.601,666.801,633.601,660.404,963,397
2021-11-231,607.201,650.601,597.601,638.804,089,059
2021-11-221,606.001,622.201,579.201,616.006,241,896
2021-11-191,675.801,683.201,605.401,610.207,484,642
2021-11-181,669.401,669.801,647.401,663.805,048,321
2021-11-171,697.801,703.601,678.001,691.809,853,577
2021-11-161,683.001,716.801,676.001,704.2017,918,868
2021-11-151,653.801,692.401,650.001,680.808,062,151
2021-11-121,670.001,673.801,647.801,657.0010,371,189
2021-11-111,659.401,684.001,653.201,675.807,050,897
2021-11-101,684.001,705.001,677.001,684.606,706,246
2021-11-091,690.001,701.801,670.601,682.406,231,992
2021-11-081,695.001,720.801,683.601,691.205,449,576
2021-11-051,650.001,689.801,646.001,683.005,099,063
2021-11-041,639.001,674.201,633.801,657.807,670,653
2021-11-031,646.801,653.801,622.001,629.405,381,854
2021-11-021,676.201,676.201,639.601,658.407,636,194
2021-11-011,682.201,693.001,670.001,672.208,100,514
2021-10-291,688.001,718.201,679.201,685.009,662,422
2021-10-281,743.801,757.801,690.601,706.608,738,490
2021-10-271,780.001,789.801,757.801,768.008,173,873
2021-10-261,785.801,802.001,775.001,784.006,052,686
2021-10-251,780.201,800.601,774.001,788.205,519,853
2021-10-221,771.401,789.201,767.601,767.605,248,542
2021-10-211,794.401,800.001,769.001,772.404,643,203
2021-10-201,794.401,813.401,785.801,801.405,570,621
2021-10-191,787.201,804.001,780.801,798.806,940,089
2021-10-181,800.001,812.001,785.401,790.006,419,594
2021-10-151,770.001,798.001,770.001,795.009,018,993
2021-10-141,750.601,782.201,746.801,761.0011,652,038
2021-10-131,730.601,741.801,716.201,738.8013,207,095
2021-10-121,722.401,752.801,720.201,741.806,365,545
2021-10-111,717.601,754.001,716.801,740.007,389,748
2021-10-081,701.001,722.401,681.001,714.607,125,429
2021-10-071,670.001,689.001,640.801,679.806,414,621
2021-10-061,705.001,705.001,659.601,663.209,406,849
2021-10-051,671.001,714.001,668.201,707.4010,691,929
2021-10-041,652.201,690.601,644.201,670.808,383,411
2021-10-011,629.601,659.801,629.401,645.606,016,497
2021-09-301,650.001,668.801,629.201,649.608,707,440
2021-09-291,613.601,650.801,586.201,648.008,033,060
2021-09-281,600.001,656.401,600.001,631.0012,815,665
2021-09-271,544.801,596.201,542.401,595.008,527,281
2021-09-241,525.001,536.201,511.401,528.404,932,920
2021-09-231,520.401,522.801,501.601,520.405,917,456
2021-09-221,495.001,522.001,494.801,510.806,149,118
2021-09-211,445.801,503.201,441.401,484.6012,135,876
2021-09-201,425.001,437.401,414.401,430.608,915,295
2021-09-171,470.801,475.201,436.401,445.8013,609,394
2021-09-161,480.001,488.201,459.601,459.606,094,858
2021-09-151,448.201,480.401,447.201,475.207,011,428
2021-09-141,453.001,468.801,444.801,451.204,661,635
2021-09-131,428.801,460.601,425.001,456.606,560,533
2021-09-101,427.801,437.801,417.201,424.805,680,034
2021-09-091,420.001,426.601,407.201,418.806,746,833
2021-09-081,437.801,452.201,422.001,437.407,613,285
2021-09-071,436.001,452.801,433.401,440.604,441,325
2021-09-061,434.001,445.201,431.401,441.402,509,939
2021-09-031,450.001,456.601,430.601,431.203,792,033
2021-09-021,421.801,457.801,421.001,450.604,339,074
2021-09-011,438.601,455.801,423.401,423.607,299,262
2021-08-311,445.001,450.001,426.201,431.0011,560,852
2021-08-301,449.401,449.401,449.401,449.400
2021-08-271,427.201,453.201,427.201,449.403,924,656
2021-08-261,422.201,439.801,415.401,428.604,808,855
2021-08-251,429.801,433.001,420.201,426.003,995,846
2021-08-241,424.601,429.601,411.601,425.805,093,079
2021-08-231,404.001,420.601,390.401,413.804,158,228
2021-08-201,378.001,389.401,375.401,387.405,502,754
2021-08-191,393.601,403.001,371.601,375.607,003,402
2021-08-181,430.001,432.801,417.201,431.407,453,441
2021-08-171,397.601,444.001,397.601,436.007,833,419
2021-08-161,417.001,420.801,395.801,410.4015,099,679
2021-08-131,446.601,454.201,434.001,438.808,226,720
2021-08-121,470.801,473.001,448.201,454.205,568,566
2021-08-111,472.201,485.001,471.801,481.405,744,883
2021-08-101,454.601,473.401,449.001,467.405,520,049
2021-08-091,458.401,462.801,438.801,456.005,216,765
2021-08-061,448.001,469.001,446.201,467.005,104,045
2021-08-051,430.401,467.001,429.401,464.406,097,970
2021-08-041,456.201,461.401,429.401,445.207,555,826
2021-08-031,436.201,467.801,426.401,454.006,168,106
2021-08-021,432.201,460.001,431.801,433.807,780,848
2021-07-301,423.801,442.801,415.001,419.806,849,336
2021-07-291,425.001,462.601,418.601,438.009,170,939
2021-07-281,375.601,386.601,370.801,384.007,611,953
2021-07-271,374.801,384.201,358.601,378.809,477,433
2021-07-261,332.201,381.001,324.801,375.204,144,729
2021-07-231,351.801,361.001,332.201,341.403,266,565
2021-07-221,351.401,363.601,333.601,339.404,203,218
2021-07-211,320.001,362.601,315.001,357.805,166,549
2021-07-201,324.401,335.001,296.201,318.208,205,575
2021-07-191,344.401,354.001,306.001,311.007,953,585
2021-07-161,378.201,395.601,357.801,368.404,962,598
2021-07-151,392.201,397.801,366.601,377.006,106,739
2021-07-141,412.401,440.401,409.001,409.003,523,888
2021-07-131,436.001,446.001,414.801,417.404,738,709
2021-07-121,425.601,430.801,410.401,424.405,191,344
2021-07-091,427.001,433.001,402.601,433.005,722,783
2021-07-081,413.001,428.401,392.401,424.806,462,634
2021-07-071,441.201,469.601,409.601,420.409,674,882
2021-07-061,458.601,474.401,416.001,421.608,803,624
2021-07-051,434.001,451.201,425.001,450.408,954,781
2021-07-021,436.801,441.801,426.601,431.206,113,212
2021-07-011,409.801,448.401,402.401,438.806,243,364
2021-06-301,402.801,413.201,385.401,399.004,660,131
2021-06-291,396.201,420.001,396.201,400.404,215,230
2021-06-281,447.201,450.001,398.001,398.007,146,913
2021-06-251,446.801,459.001,439.001,450.0016,186,798
2021-06-241,421.801,446.401,414.001,434.009,228,010
2021-06-231,406.601,442.601,399.801,421.808,178,712
2021-06-221,380.001,401.401,380.001,400.208,610,471
2021-06-211,352.201,374.601,332.001,362.4021,163,835
2021-06-181,411.001,416.001,351.201,362.2017,720,547
2021-06-171,412.201,447.801,407.401,418.4012,997,787
2021-06-161,431.801,441.601,411.801,418.608,294,236
2021-06-151,398.201,427.001,385.201,426.2010,865,070
2021-06-141,365.201,405.201,365.201,393.606,121,293
2021-06-111,344.001,362.201,340.201,359.607,857,525
2021-06-101,326.001,359.001,323.801,346.208,104,897
2021-06-091,319.201,337.401,310.801,333.004,788,007
2021-06-081,325.201,328.601,298.601,317.206,921,524
2021-06-071,332.001,337.201,313.401,328.802,841,421
2021-06-041,341.801,343.201,326.201,328.005,428,446
2021-06-031,350.001,350.001,318.201,336.005,578,147
2021-06-021,318.601,340.201,311.601,340.2018,085,000
2021-06-011,287.401,314.201,287.201,306.806,842,344
2021-05-281,297.001,300.201,283.601,283.608,071,520
2021-05-271,302.801,306.601,287.601,289.8010,291,263
2021-05-261,316.001,325.401,302.001,315.808,185,953
2021-05-251,350.401,352.001,314.801,314.805,038,275
2021-05-241,354.001,354.001,333.601,350.407,926,297
2021-05-211,336.801,344.201,320.401,340.006,605,175
2021-05-201,330.801,334.801,306.801,330.2011,184,693
2021-05-191,337.801,347.201,310.401,324.805,825,109
2021-05-181,387.201,390.201,362.201,362.606,611,463
2021-05-171,362.001,371.801,340.001,368.405,017,283
2021-05-141,328.601,362.801,324.601,362.8010,412,712
2021-05-131,328.201,335.201,291.001,325.205,931,384
2021-05-121,316.201,358.001,305.401,353.807,336,376
2021-05-111,340.601,345.201,311.601,313.808,683,634
2021-05-101,378.201,386.601,358.601,364.205,006,488
2021-05-071,371.401,380.001,354.001,368.408,887,367
2021-05-061,342.801,364.401,341.401,356.4019,128,730
2021-05-051,317.001,340.801,308.601,334.2010,459,970
2021-05-041,329.401,340.801,303.801,308.2011,845,839
2021-04-301,302.801,311.601,293.401,299.009,296,537
2021-04-291,340.001,347.801,298.401,299.2010,017,370
2021-04-281,308.401,328.201,302.601,317.8010,680,025
2021-04-271,317.601,319.201,288.001,293.205,766,942
2021-04-261,293.001,316.201,280.201,309.804,514,467
2021-04-231,294.001,304.401,288.801,294.603,512,508
2021-04-221,307.201,309.401,290.001,302.404,570,970
2021-04-211,300.001,318.401,292.801,306.603,989,685
2021-04-201,340.401,347.801,288.001,291.006,057,014
2021-04-191,342.001,349.401,330.601,337.004,690,412
2021-04-161,368.401,374.401,344.801,350.206,120,510
2021-04-151,372.001,375.401,353.201,364.005,746,485
2021-04-141,332.801,367.801,324.801,365.205,365,267
2021-04-131,337.001,337.001,318.001,328.604,715,345
2021-04-121,336.201,354.001,320.601,336.805,568,663
2021-04-091,347.001,353.601,330.201,335.405,825,630
2021-04-081,380.601,383.401,330.001,346.407,810,642
2021-04-071,367.401,381.401,357.001,374.406,151,509
2021-04-061,341.001,375.001,338.001,355.606,959,598
2021-04-011,343.801,346.601,334.001,335.406,191,690
2021-03-311,371.201,372.601,335.001,335.0011,670,934
2021-03-301,385.201,395.201,365.601,368.606,435,307
2021-03-291,380.001,385.801,362.801,374.405,631,082
2021-03-261,366.201,387.001,359.401,376.404,940,284
2021-03-251,381.601,385.401,328.801,351.0010,064,922
2021-03-241,354.201,390.001,352.801,387.2012,648,432
2021-03-231,398.001,400.801,360.801,368.608,807,070
2021-03-221,407.801,420.401,398.001,412.6010,614,953
2021-03-191,403.201,437.001,396.201,424.0020,521,488
2021-03-181,461.801,464.801,432.601,438.805,467,346
2021-03-171,450.001,464.401,431.401,455.805,614,751
2021-03-161,490.201,500.401,442.601,459.005,971,152
2021-03-151,517.001,520.801,476.001,486.404,762,995
2021-03-121,498.401,523.001,489.401,518.003,764,504
2021-03-111,515.001,515.801,480.601,505.008,426,413
2021-03-101,468.601,508.601,464.601,495.205,352,913
2021-03-091,488.601,519.601,466.001,487.007,591,082
2021-03-081,507.601,517.401,461.001,487.8013,787,580
2021-03-051,471.601,517.401,454.001,487.6011,519,901
2021-03-041,424.201,468.201,406.001,466.608,539,189
2021-03-031,425.001,437.201,403.601,429.007,564,044
2021-03-021,383.601,416.201,373.001,407.8011,323,107
2021-03-011,415.001,422.401,388.601,404.2012,606,853
2021-02-261,430.001,435.601,377.801,387.6012,355,382
2021-02-251,441.001,462.601,436.801,443.2011,425,331
2021-02-241,376.001,430.601,360.801,428.8013,961,593
2021-02-231,390.001,412.401,352.001,376.8035,731,295
2021-02-221,345.401,379.601,332.401,373.807,758,018
2021-02-191,312.001,348.401,310.201,340.4017,174,463
2021-02-181,373.001,380.801,326.401,331.205,304,043
2021-02-171,376.001,400.401,363.601,376.806,840,353
2021-02-161,392.601,402.601,356.201,369.209,051,542
2021-02-151,326.401,380.801,318.001,380.0012,375,127
2021-02-121,274.601,305.401,261.801,300.604,631,081
2021-02-111,306.601,310.201,271.001,278.604,858,312
2021-02-101,315.001,323.801,282.001,306.007,240,920
2021-02-091,318.001,335.801,302.601,306.007,255,294
2021-02-081,291.601,306.801,280.001,305.207,116,962
2021-02-051,255.201,294.401,239.401,280.207,819,668
2021-02-041,266.001,293.001,236.201,246.008,060,868
2021-02-031,253.401,272.401,227.001,272.407,727,415
2021-02-021,260.201,275.801,241.801,250.206,751,749
2021-02-011,281.401,283.801,247.201,254.006,102,914
2021-01-291,285.001,308.001,272.201,272.205,477,949
2021-01-281,288.801,322.201,276.201,299.007,301,842
2021-01-271,318.001,332.401,291.601,327.607,016,378
2021-01-261,320.201,353.201,315.201,330.804,438,920
2021-01-251,358.001,363.001,307.601,320.405,271,560
2021-01-221,366.001,369.801,340.601,359.606,823,932
2021-01-211,419.201,421.201,376.801,376.805,373,909
2021-01-201,413.001,421.001,400.801,418.003,759,014
2021-01-191,412.201,423.401,400.201,412.204,199,469
2021-01-181,399.801,410.001,379.001,406.802,875,560
2021-01-151,435.601,447.201,396.801,420.004,813,301
2021-01-141,416.601,446.801,410.001,442.6013,948,893
2021-01-131,442.601,457.601,416.201,417.006,943,214
2021-01-121,416.801,448.201,416.601,433.605,333,408
2021-01-111,408.601,417.401,385.001,407.404,648,975
2021-01-081,423.401,436.601,407.001,417.405,665,280
2021-01-071,446.001,459.001,400.801,424.408,678,820
2021-01-061,365.001,434.201,362.201,430.6016,626,134
2021-01-051,264.401,338.401,263.201,337.606,657,605
2021-01-041,273.201,311.001,251.401,258.606,228,738
2020-12-311,246.801,274.101,239.201,259.403,580,617
2020-12-301,284.001,287.201,269.001,272.203,464,415
2020-12-291,289.201,308.801,280.201,280.605,286,637
2020-12-241,290.601,304.801,280.201,285.002,452,524
2020-12-231,265.201,293.201,253.601,291.003,443,906
2020-12-221,254.201,275.801,253.001,266.804,592,885
2020-12-211,296.001,300.001,238.201,265.009,180,113
2020-12-181,345.601,362.201,336.401,341.008,998,841
2020-12-171,361.201,366.801,340.401,350.007,286,683
2020-12-161,330.001,358.401,321.401,358.409,340,332
2020-12-151,300.801,338.201,292.601,314.4014,821,128
2020-12-141,345.201,364.001,303.001,309.405,135,988
2020-12-111,382.401,387.201,337.401,337.407,249,474
2020-12-101,337.001,400.001,337.001,385.209,204,069
2020-12-091,350.001,380.601,327.601,334.805,926,699
2020-12-081,340.801,358.201,336.401,346.405,616,176
2020-12-071,354.201,367.601,337.601,357.605,937,122
2020-12-041,325.001,358.401,323.401,351.408,512,158
2020-12-031,304.201,315.601,284.801,309.406,215,150
2020-12-021,253.801,316.201,253.401,309.806,329,297
2020-12-011,217.201,281.801,212.001,268.407,754,452
2020-11-301,293.201,293.201,234.201,234.2013,270,768
2020-11-271,287.201,305.401,280.801,304.0019,065,298
2020-11-261,306.801,306.801,285.201,298.805,612,266
2020-11-251,336.601,357.401,288.001,305.6012,776,220
2020-11-241,271.801,333.201,270.401,326.2013,561,109
2020-11-231,221.201,257.601,218.401,252.808,696,664
2020-11-201,186.401,204.201,181.401,196.807,301,772
2020-11-191,178.401,184.001,165.401,182.2011,056,192
2020-11-181,200.001,219.801,187.801,204.007,491,366
2020-11-171,182.801,199.001,162.601,198.808,787,853
2020-11-161,125.801,190.401,118.401,185.009,457,394
2020-11-131,098.201,124.401,090.001,115.004,696,253
2020-11-121,109.001,132.601,102.201,125.407,427,533
2020-11-111,148.401,163.601,117.201,138.2010,104,015
2020-11-101,099.401,149.801,082.601,129.8014,219,834
2020-11-09982.501,114.60976.201,090.8013,805,910
2020-11-06964.80983.90959.60970.005,277,038
2020-11-05996.601,000.20967.10967.106,500,377
2020-11-04962.90994.60955.60988.705,346,281
2020-11-03998.001,001.00981.70984.508,474,795
2020-11-02934.00975.70919.60972.408,267,705
2020-10-30899.60933.50894.50929.009,247,529
2020-10-29894.00910.40866.00898.3010,340,434
2020-10-28874.00874.10845.40866.4013,399,624
2020-10-27920.00921.60886.00888.208,092,866
2020-10-26915.90934.00910.60915.804,737,746
2020-10-23923.80954.60920.00940.604,697,492
2020-10-22905.50917.50890.80914.605,886,151
2020-10-21937.00938.00903.80908.504,947,954
2020-10-20931.00941.00919.20932.404,565,382
2020-10-16938.70951.00922.80946.806,341,746
2020-10-15945.10945.10914.50926.107,377,282
2020-10-14954.20964.90946.30960.7018,680,007
2020-10-13958.90970.10943.50951.606,688,703
2020-10-12965.20974.70955.90956.805,207,184
2020-10-09970.00997.80965.30978.906,275,977
2020-10-08945.40967.40931.80959.1010,388,968
2020-10-07952.20953.70933.00936.907,093,428
2020-10-06936.50972.00927.50953.607,315,117
2020-10-05925.70936.00914.00926.1011,495,476
2020-10-02900.00906.00884.20904.0010,628,407
2020-10-01945.70951.20906.60907.308,237,950
2020-09-30954.70973.40937.70940.208,738,996
2020-09-29977.40977.80955.60956.507,599,018
2020-09-28981.60989.10965.30977.4010,173,389
2020-09-25994.601,000.80964.60972.106,469,026
2020-09-24979.101,004.60972.00978.1013,691,252
2020-09-23999.401,018.00987.00995.2012,337,668
2020-09-22974.501,008.80963.80996.1010,611,507
2020-09-21983.10984.50948.60965.5011,209,127
2020-09-181,010.001,013.20988.40990.2013,439,252
2020-09-171,017.201,022.801,007.801,011.405,467,126
2020-09-161,025.601,038.601,010.601,025.407,230,552
2020-09-151,021.201,041.401,017.801,032.607,693,091
2020-09-141,047.601,055.001,013.201,020.203,595,692
2020-09-111,035.801,046.001,024.401,032.004,946,065
2020-09-101,040.601,057.401,031.001,045.802,154,376
2020-09-091,028.601,065.201,024.801,045.803,743,855
2020-09-081,060.401,071.001,009.201,023.206,129,317
2020-09-071,036.201,059.601,030.001,055.302,341,545
2020-09-041,030.601,058.201,025.401,030.404,981,272
2020-09-031,031.401,055.801,031.401,039.504,855,794
2020-09-021,039.601,056.001,030.001,032.006,460,370
2020-09-011,056.801,060.001,020.401,038.9012,691,747
2020-08-281,079.801,081.201,063.001,066.4013,580,929
2020-08-271,090.001,092.401,062.401,073.505,178,336
2020-08-261,069.001,090.201,064.201,078.103,098,066
2020-08-251,089.001,130.601,080.001,083.305,076,503
2020-08-241,082.001,117.801,081.201,116.703,079,256
2020-08-211,083.801,085.001,065.801,072.305,053,357
2020-08-201,097.601,103.201,082.801,085.805,533,296
2020-08-191,100.001,109.601,090.601,109.205,341,435
2020-08-181,116.201,129.201,101.001,104.203,113,668
2020-08-171,134.201,143.201,120.001,123.903,261,149
2020-08-141,151.401,151.401,115.801,132.106,779,117
2020-08-131,184.001,194.601,156.201,160.304,119,362
2020-08-121,169.401,211.601,169.401,207.1015,497,970
2020-08-111,145.201,192.401,145.001,170.805,122,185
2020-08-101,120.201,146.401,117.201,131.404,135,054
2020-08-071,133.201,135.601,112.401,113.703,484,403
2020-08-061,141.801,149.601,116.201,136.203,477,567
2020-08-051,159.001,164.001,143.001,158.604,613,332
2020-08-041,110.201,142.801,103.001,138.206,000,978
2020-08-031,089.201,102.601,066.601,102.205,099,595
2020-07-311,118.401,133.801,081.801,091.306,788,699
2020-07-301,185.401,196.601,131.001,181.603,067,043
2020-07-291,185.001,191.401,166.201,181.604,585,728
2020-07-281,191.001,208.001,183.201,186.603,921,390
2020-07-271,191.401,210.401,184.401,189.804,600,834
2020-07-241,196.001,209.001,189.601,192.804,981,815
2020-07-231,211.201,232.601,195.401,201.004,056,116
2020-07-221,244.201,259.801,204.801,210.006,209,547
2020-07-211,215.801,254.001,210.201,249.605,552,915
2020-07-201,225.801,232.601,208.601,240.704,676,358
2020-07-171,247.201,251.801,231.601,240.705,430,008
2020-07-161,260.601,275.401,240.601,251.603,701,030
2020-07-151,259.001,271.001,247.001,263.704,864,281
2020-07-141,214.601,249.801,209.601,246.204,364,705
2020-07-131,214.201,223.801,196.401,220.303,615,992
2020-07-101,160.801,196.001,154.401,190.705,813,825
2020-07-091,232.001,238.801,179.801,185.404,706,400
2020-07-081,222.801,243.201,217.801,226.405,660,657
2020-07-071,255.401,261.801,234.601,238.504,865,648
2020-07-061,258.801,288.001,258.801,266.307,039,034
2020-07-031,244.601,248.001,218.001,226.703,819,482
2020-07-021,240.001,257.401,230.801,248.307,186,539
2020-07-011,240.401,257.401,202.401,238.0013,626,245
2020-06-301,266.001,280.001,218.001,275.906,459,701
2020-06-291,254.401,277.401,240.001,263.405,777,932
2020-06-261,288.801,297.001,258.201,276.503,348,605
2020-06-251,253.801,283.601,238.801,270.103,864,069
2020-06-241,323.201,346.001,274.601,335.303,542,647
2020-06-231,314.001,353.401,303.201,335.304,218,214
2020-06-221,300.001,314.601,289.001,301.106,069,080
2020-06-191,317.201,337.001,306.401,316.409,580,399
2020-06-181,294.401,311.601,282.201,304.805,374,095
2020-06-171,325.201,336.801,294.601,319.804,701,748
2020-06-161,332.201,344.801,304.001,319.806,233,313
2020-06-151,276.401,297.401,254.601,289.306,611,943
2020-06-121,257.601,327.601,248.601,299.208,348,641
2020-06-111,301.201,325.001,279.801,288.508,200,497
2020-06-101,393.801,406.401,347.401,359.405,858,764
2020-06-091,471.001,476.401,383.601,385.7012,650,554
2020-06-081,439.401,497.601,438.201,461.408,470,358
2020-06-051,357.801,429.001,354.201,428.307,925,736
2020-06-041,343.801,356.401,317.401,336.105,177,348
2020-06-031,301.201,351.001,301.201,346.708,847,878
2020-06-021,260.401,292.801,258.201,285.606,925,540
2020-06-011,252.001,258.201,228.001,253.305,664,195
2020-05-291,251.401,267.001,213.001,268.106,829,310
2020-05-281,272.001,289.601,262.401,268.108,001,470
2020-05-271,272.801,295.001,244.801,255.706,016,957
2020-05-261,279.201,297.601,249.801,255.706,268,528
2020-05-221,220.001,263.401,204.001,245.505,015,947
2020-05-211,268.001,282.201,238.601,245.509,869,664
2020-05-201,239.801,286.201,227.001,280.909,521,830
2020-05-191,287.601,297.201,237.601,255.208,754,180
2020-05-181,210.801,272.601,210.801,271.507,622,868
2020-05-151,186.201,202.801,156.401,181.6010,368,597
2020-05-141,199.601,206.801,132.401,155.3013,032,448
2020-05-131,257.201,257.201,214.401,221.408,387,717
2020-05-121,259.401,272.001,244.401,259.2014,420,282
2020-05-111,277.201,282.801,246.601,256.2010,105,168
2020-05-071,241.401,283.201,236.801,264.408,890,784
2020-05-061,280.001,284.801,228.201,231.9012,345,741
2020-05-051,278.401,323.801,254.601,284.6013,476,978
2020-05-041,219.601,258.601,182.001,227.4013,281,709
2020-05-011,259.601,259.601,176.001,200.7011,736,772
2020-04-301,419.001,419.001,238.601,456.6021,299,301
2020-04-291,412.601,467.201,404.201,456.606,306,773
2020-04-281,379.601,412.401,354.601,355.605,270,449
2020-04-271,367.201,371.601,332.401,355.606,002,959
2020-04-241,375.001,397.601,342.601,352.707,158,641
2020-04-231,366.801,413.401,355.201,403.9012,475,888
2020-04-221,301.001,365.001,266.801,289.6013,478,099
2020-04-211,302.801,309.401,265.801,289.6016,390,635
2020-04-201,340.001,371.601,310.001,337.9010,663,422
2020-04-171,307.401,345.801,295.601,341.609,909,489
2020-04-161,342.801,343.601,251.001,271.409,503,345
2020-04-151,404.401,411.401,304.801,309.8012,381,873
2020-04-141,492.601,499.001,420.201,480.707,382,566
2020-04-091,491.601,514.601,452.401,480.7013,250,987
2020-04-081,456.001,479.401,430.601,444.409,835,747
2020-04-071,504.001,513.401,447.801,433.5010,463,851
2020-04-061,444.601,476.001,401.801,403.807,064,784
2020-04-031,459.601,479.801,415.401,479.602,774,132
2020-04-031,459.601,481.601,392.601,403.809,732,294
2020-04-021,393.801,541.601,393.801,479.6021,250,232
2020-04-021,393.801,494.801,393.801,354.1011,877,656
2020-04-011,304.401,392.601,301.201,352.4021,658,321
2020-04-011,304.401,392.601,301.201,351.9012,977,535
2020-03-311,294.201,362.201,289.201,265.1013,946,418
2020-03-301,197.601,269.801,177.601,224.4011,874,059
2020-03-271,318.401,355.801,204.001,359.6017,934,532
2020-03-261,350.001,387.801,306.801,394.0010,464,197
2020-03-251,358.001,412.001,269.201,296.0013,450,925
2020-03-241,148.601,265.601,132.801,072.0016,241,859
2020-03-23998.001,058.60987.601,012.6010,078,293
2020-03-201,036.401,081.601,029.20989.2514,954,063
2020-03-19890.601,028.20889.70921.1032,247,463
2020-03-18977.70981.40939.201,028.6016,464,767
2020-03-171,050.401,062.00962.001,002.1023,995,488
2020-03-161,080.001,085.00993.801,075.2015,044,086
2020-03-131,193.001,246.801,102.801,120.3019,852,238
2020-03-121,267.001,281.801,240.001,308.608,918,495
2020-03-111,384.601,399.401,299.601,355.1019,021,356
2020-03-101,370.001,475.801,318.401,315.7025,822,494
2020-03-091,280.801,398.601,239.201,600.4041,762,095
2020-03-061,673.001,684.601,595.601,600.4013,437,098
2020-03-051,735.601,737.601,691.401,737.906,399,571
2020-03-041,731.401,768.401,711.201,716.807,567,591
2020-03-031,747.601,783.001,733.801,711.206,751,863
2020-03-021,738.001,745.401,663.801,661.709,683,758
2020-02-281,671.001,691.601,628.801,731.8013,895,147
2020-02-271,753.601,764.801,710.001,784.007,411,635
2020-02-261,767.201,789.601,762.601,783.405,890,343
2020-02-251,828.001,831.401,784.401,816.304,954,364
2020-02-241,839.801,845.801,800.401,883.007,286,123
2020-02-211,908.001,913.601,871.801,883.009,356,797
2020-02-201,941.801,942.601,921.001,927.405,834,082
2020-02-191,939.001,939.801,919.401,931.006,946,006
2020-02-181,928.601,939.001,909.001,915.407,067,215
2020-02-171,935.801,954.001,931.601,932.802,995,972
2020-02-141,955.801,958.001,923.601,924.806,162,444
2020-02-131,992.601,997.601,940.001,946.305,822,431
2020-02-122,009.002,033.002,001.502,023.006,213,808
2020-02-111,980.402,004.501,976.401,995.408,906,272
2020-02-101,996.801,997.601,960.601,964.705,650,611
2020-02-071,997.202,002.501,970.601,988.606,562,825
2020-02-062,037.502,043.501,998.001,999.606,841,679
2020-02-051,992.002,036.501,982.002,025.258,778,468
2020-02-041,990.002,006.001,978.001,996.307,001,629
2020-02-031,997.001,998.401,963.201,963.408,129,653
2020-01-312,050.002,056.501,993.002,048.006,070,025
2020-01-302,084.002,085.502,037.002,048.007,858,162
2020-01-292,158.502,158.502,124.502,129.506,452,807
2020-01-282,162.002,168.502,146.502,155.756,317,988
2020-01-272,175.002,188.002,144.002,144.755,812,310
2020-01-242,201.002,226.502,195.002,201.506,171,912
2020-01-232,185.502,195.002,170.502,177.255,074,859
2020-01-222,216.502,221.002,185.502,185.756,191,728
2020-01-212,245.502,251.002,205.502,215.504,969,630
2020-01-202,274.502,282.502,249.002,251.255,824,607
2020-01-172,272.502,276.502,257.002,264.756,469,553
2020-01-162,289.002,309.002,228.502,274.255,953,352
2020-01-152,279.002,292.002,266.002,284.756,134,022
2020-01-142,284.502,292.002,264.002,268.755,347,125
2020-01-132,281.502,286.502,261.002,278.253,388,290
2020-01-102,292.002,296.002,269.002,272.003,062,884
2020-01-092,285.002,291.002,269.502,272.254,637,816
2020-01-082,312.002,312.002,276.502,287.757,118,609
2020-01-072,323.002,323.002,292.002,302.754,776,932
2020-01-062,319.502,342.502,313.502,313.755,405,592
2020-01-032,277.502,307.002,272.002,299.004,051,060
2020-01-022,240.002,267.002,236.502,258.252,528,363
2019-12-312,235.502,255.502,229.002,242.501,527,188
2019-12-302,266.002,268.002,246.002,248.252,570,209
2019-12-272,274.502,292.002,261.002,271.752,415,561
2019-12-242,271.502,283.002,266.502,280.50960,509
2019-12-232,234.502,261.002,228.002,261.005,177,888
2019-12-202,250.002,259.502,227.502,238.7515,325,863
2019-12-192,244.002,275.502,241.002,272.0010,943,610
2019-12-182,223.502,257.002,221.002,255.257,068,783
2019-12-172,175.502,229.002,168.002,226.2514,430,262
2019-12-162,137.002,177.002,136.002,170.505,626,352
2019-12-132,135.002,164.002,125.002,134.258,201,271
2019-12-122,150.002,182.502,148.502,173.755,567,792
2019-12-112,157.502,179.502,145.502,151.254,442,293
2019-12-102,151.002,163.502,136.002,159.504,470,923
2019-12-092,158.502,165.002,150.002,160.502,937,365
2019-12-062,126.502,155.002,126.502,129.752,112,733
2019-12-052,147.002,153.002,125.502,141.502,239,874
2019-12-042,137.502,161.502,134.502,141.504,611,090
2019-12-032,190.502,192.502,133.002,144.255,700,028
2019-12-022,199.502,226.002,196.002,200.004,513,375
2019-11-292,212.002,229.002,189.502,198.754,376,234
2019-11-282,220.502,229.502,211.002,221.251,859,239
2019-11-272,245.002,245.002,219.502,219.753,202,582
2019-11-262,270.002,275.502,233.502,243.757,117,870
2019-11-252,271.002,285.502,264.002,268.002,458,807
2019-11-222,267.002,285.502,257.002,269.503,290,736
2019-11-212,225.002,252.002,212.002,243.505,909,667
2019-11-202,251.002,257.002,221.502,252.005,645,352
2019-11-192,276.002,304.002,264.502,267.003,915,602
2019-11-182,286.002,294.502,271.002,275.5012,888,871
2019-11-152,293.502,300.502,274.502,293.253,720,940
2019-11-142,295.002,310.002,285.002,293.253,004,843
2019-11-132,316.502,333.502,304.002,329.752,591,457
2019-11-122,326.502,341.502,323.002,332.502,724,051
2019-11-112,329.002,329.002,291.002,320.502,890,471
2019-11-082,337.002,345.002,325.002,333.502,796,268
2019-11-072,333.502,348.002,329.002,330.004,091,560
2019-11-062,329.502,341.002,316.502,333.003,115,637
2019-11-052,309.002,334.002,307.002,322.004,214,794
2019-11-042,264.502,309.002,257.502,301.503,236,787
2019-11-012,218.502,254.002,218.002,247.754,798,921
2019-10-312,301.502,314.502,219.502,226.008,404,440
2019-10-302,327.002,334.002,313.002,327.753,823,974
2019-10-292,320.002,335.502,303.502,332.003,118,993
2019-10-282,329.502,343.002,321.502,332.003,058,431
2019-10-252,309.002,325.502,304.502,322.502,962,689
2019-10-242,301.002,332.002,293.002,315.754,549,929
2019-10-232,282.002,308.502,269.002,305.005,991,878
2019-10-222,236.002,284.002,232.502,277.253,468,792
2019-10-212,222.002,234.002,212.502,226.503,828,645
2019-10-182,249.002,259.002,224.502,235.255,094,079
2019-10-172,238.002,271.002,233.002,255.005,144,578
2019-10-162,255.002,274.002,229.002,238.255,336,437
2019-10-152,285.502,288.502,252.502,279.004,544,852
2019-10-142,288.002,302.002,268.002,279.004,209,463
2019-10-112,305.002,326.502,269.502,283.505,188,071
2019-10-102,305.002,333.002,298.502,310.752,148,570
2019-10-092,309.002,321.002,292.002,310.754,568,774
2019-10-082,334.502,340.502,309.502,317.254,893,828
2019-10-072,304.502,337.502,298.502,331.253,040,135
2019-10-042,310.502,323.002,292.002,310.753,652,498
2019-10-032,285.502,297.502,257.002,286.008,690,266
2019-10-022,381.502,381.502,298.002,394.755,292,144
2019-10-012,409.002,416.502,387.002,394.758,184,764
2019-09-302,412.002,419.502,379.002,402.004,890,234
2019-09-272,375.002,410.002,373.502,406.504,967,538
2019-09-262,335.002,368.002,334.502,359.259,852,245
2019-09-252,305.002,334.502,304.502,328.503,676,075
2019-09-242,360.002,361.002,312.502,325.754,137,527
2019-09-232,345.002,364.002,324.002,359.504,251,043
2019-09-202,339.502,351.002,324.502,337.5012,627,874
2019-09-192,330.502,368.502,319.002,348.504,424,089
2019-09-182,322.002,352.502,314.502,341.005,151,156
2019-09-172,327.002,363.002,306.002,332.505,488,833
2019-09-162,355.002,356.502,322.502,338.256,641,085
2019-09-132,281.002,297.002,276.002,284.503,493,740
2019-09-122,290.002,296.002,261.002,278.754,292,344
2019-09-112,301.002,322.002,296.002,296.754,407,482
2019-09-102,270.002,324.502,265.502,321.505,124,639
2019-09-092,278.502,294.002,252.002,263.753,495,977
2019-09-062,270.502,280.002,242.002,253.504,221,704
2019-09-052,287.502,295.502,266.002,279.504,004,450
2019-09-042,280.002,284.002,257.002,283.003,587,320
2019-09-032,281.002,293.002,252.502,271.007,989,753
2019-09-022,276.002,291.502,268.002,283.504,766,852
2019-08-302,289.002,295.002,257.002,260.503,188,299
2019-08-292,276.502,306.502,265.002,277.502,021,454
2019-08-282,252.002,279.002,234.502,277.503,640,678
2019-08-272,252.002,271.502,241.002,241.005,931,555
2019-08-232,287.502,287.502,249.502,270.502,097,939
2019-08-222,303.002,303.002,264.002,270.503,833,750
2019-08-212,287.002,316.002,283.502,309.004,589,996
2019-08-202,306.502,309.502,266.002,269.004,360,335
2019-08-192,296.502,318.502,283.502,310.503,943,927
2019-08-162,264.502,274.502,253.502,270.505,922,214
2019-08-152,310.002,311.502,237.502,260.509,057,331
2019-08-142,381.502,385.002,311.502,321.256,081,876
2019-08-132,351.002,391.502,336.502,385.007,640,081
2019-08-122,353.502,363.502,333.502,357.256,756,930
2019-08-092,352.502,352.502,310.002,333.5013,369,173
2019-08-082,356.502,364.502,318.502,337.5010,400,429
2019-08-072,344.502,363.002,311.502,322.007,994,353
2019-08-062,352.502,355.502,322.002,330.507,482,858
2019-08-052,380.002,402.002,348.502,355.755,149,982
2019-08-022,450.002,455.002,398.002,403.007,238,188
2019-08-012,520.002,520.002,450.002,473.007,755,323
2019-07-312,627.502,640.502,596.002,608.254,487,284
2019-07-302,618.502,641.002,612.002,619.255,337,709
2019-07-292,544.002,618.002,544.002,613.003,764,348
2019-07-262,539.002,565.502,534.502,554.753,057,978
2019-07-252,541.002,565.002,530.502,543.005,123,122
2019-07-242,571.502,572.502,533.502,546.503,421,707
2019-07-232,571.502,595.002,570.002,579.503,022,209
2019-07-222,559.502,576.502,550.502,563.002,770,217
2019-07-192,547.502,553.502,523.002,538.752,972,272
2019-07-182,541.502,549.002,528.502,529.753,500,633
2019-07-172,577.002,585.502,551.502,557.755,567,162
2019-07-162,582.002,595.002,577.002,594.509,013,935
2019-07-152,590.002,603.502,577.002,597.003,560,650
2019-07-122,615.502,619.502,591.002,594.003,152,219
2019-07-112,619.002,630.502,602.502,606.752,795,155
2019-07-102,599.502,617.502,595.002,610.003,181,261
2019-07-092,589.002,601.002,580.502,592.502,611,082
2019-07-082,580.002,594.002,578.002,583.003,322,393
2019-07-052,590.502,603.002,580.002,587.503,755,347
2019-07-042,581.502,607.002,573.502,594.002,186,374
2019-07-032,589.002,600.502,578.002,580.004,854,662
2019-07-022,604.502,627.002,595.002,598.505,526,522
2019-07-012,601.502,647.002,601.502,605.505,236,027
2019-06-282,584.502,595.002,573.502,581.754,578,145
2019-06-272,622.502,626.502,590.502,599.752,259,398
2019-06-262,620.002,635.002,614.002,631.255,345,920
2019-06-252,590.002,610.502,580.502,609.004,514,531
2019-06-242,599.502,609.502,594.002,594.753,788,093
2019-06-212,590.002,627.502,586.502,592.257,093,533
2019-06-202,571.002,602.502,562.502,592.254,125,233
2019-06-192,566.002,570.002,551.002,551.753,839,407
2019-06-182,517.502,561.502,516.502,560.004,524,505
2019-06-172,527.502,528.502,491.502,519.255,132,352
2019-06-142,533.002,533.002,507.502,521.254,182,942
2019-06-132,520.002,543.002,513.002,514.004,374,748
2019-06-122,533.002,550.502,515.502,524.753,509,125
2019-06-112,555.002,569.502,548.002,551.753,843,881
2019-06-102,549.002,561.502,543.002,550.253,603,445
2019-06-072,530.002,543.002,517.502,534.006,148,522
2019-06-062,497.002,521.002,491.002,515.003,956,728
2019-06-052,483.002,507.002,472.002,480.753,324,901
2019-06-042,487.502,487.502,451.002,480.254,058,395
2019-06-032,450.002,493.002,429.502,488.003,748,889
2019-05-312,460.502,478.002,450.502,474.503,015,770
2019-05-302,493.002,504.502,473.002,474.503,146,070
2019-05-292,480.502,485.002,451.502,467.753,610,142
2019-05-282,511.002,527.502,500.002,502.756,007,595
2019-05-242,487.502,510.502,487.002,498.253,190,363
2019-05-232,525.002,532.502,468.502,478.755,024,374
2019-05-222,552.502,571.502,549.002,557.253,540,205
2019-05-212,550.002,566.502,542.002,549.502,482,385
2019-05-202,551.002,563.502,525.502,538.002,651,127
2019-05-172,529.002,555.502,529.002,546.504,302,912
2019-05-162,506.002,535.502,496.502,535.753,632,290
2019-05-152,499.502,535.002,489.002,527.003,841,661
2019-05-142,463.002,502.002,459.502,499.502,832,415
2019-05-132,440.002,477.002,440.002,464.754,129,397
2019-05-102,440.002,450.002,417.502,437.753,049,782
2019-05-092,407.502,439.502,399.002,413.003,551,122
2019-05-082,380.502,433.502,380.502,423.505,890,262
2019-05-072,457.502,457.502,374.502,374.5010,383,567
2019-05-032,470.502,518.002,466.002,474.253,964,598
2019-05-022,470.002,494.002,453.002,471.254,072,203
2019-05-012,476.002,476.002,427.502,428.005,012,438
2019-04-302,452.002,470.502,443.002,468.753,184,888
2019-04-292,449.502,459.002,437.002,449.002,510,037
2019-04-262,493.002,493.002,438.002,450.506,989,237
2019-04-252,488.002,504.502,467.502,491.005,511,087
2019-04-242,537.502,541.502,487.002,495.505,783,328
2019-04-232,506.002,551.002,506.002,544.005,560,751
2019-04-182,493.502,498.502,477.002,487.503,375,308
2019-04-172,500.502,514.502,493.002,499.003,605,805
2019-04-162,491.502,504.502,474.502,494.002,624,188
2019-04-152,504.002,511.502,483.502,486.502,814,516
2019-04-122,518.502,534.002,494.002,497.502,972,031
2019-04-112,514.002,522.502,501.002,506.503,400,450
2019-04-102,513.002,521.502,495.502,511.003,051,118
2019-04-092,518.002,538.502,496.502,504.003,198,665
2019-04-082,500.502,525.002,493.502,519.004,246,434
2019-04-052,462.002,501.002,459.002,498.755,968,578
2019-04-042,448.002,458.502,427.502,458.253,502,401
2019-04-032,449.502,458.502,437.002,454.004,341,572
2019-04-022,443.502,460.502,441.002,449.504,689,343
2019-04-012,438.502,449.502,429.502,433.503,036,236
2019-03-292,420.002,438.002,417.002,432.756,157,247
2019-03-282,385.002,408.502,375.502,399.003,756,460