Date VWAP Open High Low Close VWAP

31-Dec-14 450 451 451.00 450 450 450

2-Jan-15 2-Jan-15 450 450 450.00 450 450 450
5-Jan-15 5-Jan-15 450 450 450.00 450 450 450
6-Jan-15 6-Jan-15 450 450 460.00 450 450 450
7-Jan-15 7-Jan-15 455 455 459.00 455 455 455
8-Jan-15 8-Jan-15 455 455 455.00 455 455 455
9-Jan-15 9-Jan-15 450 450 450.00 450 450 450
12-Jan-15 12-Jan-15 451 451 451.00 451 451 451
13-Jan-15 13-Jan-15 460 460 460.00 460 460 460
14-Jan-15 14-Jan-15 453 453 453.00 453 453 453
15-Jan-15 15-Jan-15 453 453 453.00 453 453 453
16-Jan-15 16-Jan-15 460 435 460.00 460 460 460
19-Jan-15 19-Jan-15 451 450 455.00 450 451 451
20-Jan-15 20-Jan-15 451 451 451.00 451 451 451
21-Jan-15 21-Jan-15 450 451 451.00 450 451 450
22-Jan-15 22-Jan-15 460 460 460.00 460 460 460
23-Jan-15 23-Jan-15 486 490 490.00 455 490 486
26-Jan-15 26-Jan-15 459 460 460.00 456 460 459
27-Jan-15 27-Jan-15 459 459 459.00 459 459 459
28-Jan-15 28-Jan-15 455 456 459.00 455 455 455
29-Jan-15 29-Jan-15 457 457 457.00 457 457 457
30-Jan-15 30-Jan-15 462 462 462.00 462 462 462
2-Feb-15 2-Feb-15 463 464 465.00 462 465 463
3-Feb-15 3-Feb-15 478 475 481.00 475 480 478
4-Feb-15 4-Feb-15 499 486 510.00 480 500 499
5-Feb-15 5-Feb-15 509 510 510.00 509 510 509
6-Feb-15 6-Feb-15 515 479 520.00 479 520 515
9-Feb-15 9-Feb-15 529 525 530.00 515 530 529
10-Feb-15 10-Feb-15 539 540 540.00 530 540 539
11-Feb-15 11-Feb-15 539 540 540.00 539 540 539
12-Feb-15 12-Feb-15 539 539 539.00 539 539 539
13-Feb-15 13-Feb-15 539 539 539.00 539 539 539
16-Feb-15 16-Feb-15 539 540 540.00 490 540 539
17-Feb-15 17-Feb-15 540 540 540.00 540 540 540
18-Feb-15 18-Feb-15 540 540 540.00 540 540 540
19-Feb-15 19-Feb-15 540 540 540.00 540 540 540
20-Feb-15 20-Feb-15 547 541 550.00 540 550 547
23-Feb-15 23-Feb-15 547 500 547.00 547 547 547
24-Feb-15 24-Feb-15 542 520 543.00 542 543 542
25-Feb-15 25-Feb-15 549 548 554.00 543 550 549
26-Feb-15 26-Feb-15 543 540 555.00 540 550 543
27-Feb-15 27-Feb-15 541 535 545.00 536 540 541
2-Mar-15 2-Mar-15 540 540 541.00 540 540 540
3-Mar-15 3-Mar-15 540 540 540.00 540 540 540
 4-Mar-15 4-Mar-15 540 540 540.00 540 540 540
5-Mar-15 5-Mar-15 540 540 540.00 540 540 540
6-Mar-15 6-Mar-15 540 541 541.00 540 540 540
9-Mar-15 9-Mar-15 540 540 541.00 540 541 540
10-Mar-15 10-Mar-15 546 540 550.00 540 550 546
11-Mar-15 11-Mar-15 541 540 546.00 540 546 541
12-Mar-15 12-Mar-15 549 550 550.00 544 550 549
13-Mar-15 13-Mar-15 548 540 550.00 540 541 548
16-Mar-15 16-Mar-15 549 549 549.00 549 549 549
17-Mar-15 17-Mar-15 551 551 551.00 551 551 551
18-Mar-15 18-Mar-15 551 500 551.00 551 551 551
19-Mar-15 19-Mar-15 551 551 551.00 551 551 551
20-Mar-15 20-Mar-15 546 546 550.00 545 550 546
23-Mar-15 23-Mar-15 550 550 550.00 550 550 550
24-Mar-15 24-Mar-15 559 560 560.00 550 560 559
25-Mar-15 25-Mar-15 570 560 575.00 560 570 570
26-Mar-15 26-Mar-15 571 530 575.00 570 575 571
27-Mar-15 27-Mar-15 570 570 573.00 570 570 570
30-Mar-15 30-Mar-15 555 555 560.00 555 555 555
31-Mar-15 31-Mar-15 555 555 555.00 555 555 555
1-Apr-15 1-Apr-15 569 570 570.00 550 570 569
2-Apr-15 2-Apr-15 570 570 599.00 570 599 570
7-Apr-15 7-Apr-15 570 570 570.00 570 570 570
8-Apr-15 8-Apr-15 571 570 580.00 570 580 571
9-Apr-15 9-Apr-15 520 525 540.00 515 540 520
10-Apr-15 10-Apr-15 520 520 520.00 520 520 520
13-Apr-15 13-Apr-15 540 520 540.00 540 540 540
14-Apr-15 14-Apr-15 569 520 571.00 520 570 569
15-Apr-15 15-Apr-15 570 570 571.00 570 570 570
16-Apr-15 16-Apr-15 562 570 571.00 553 560 562
17-Apr-15 17-Apr-15 570 570 570.00 570 570 570
20-Apr-15 20-Apr-15 566 566 566.00 566 566 566
21-Apr-15 21-Apr-15 569 570 570.00 567 570 569
22-Apr-15 22-Apr-15 571 571 571.00 571 571 571
23-Apr-15 23-Apr-15 570 570 570.00 570 570 570
24-Apr-15 24-Apr-15 570 570 570.00 570 570 570
27-Apr-15 27-Apr-15 570 589 589.00 570 570 570
28-Apr-15 28-Apr-15 569 570 570.00 567 568 569
29-Apr-15 29-Apr-15 598 570 600.00 570 600 598
30-Apr-15 30-Apr-15 570 570 570.00 570 570 570
4-May-15 4-May-15 570 570 570.00 570 570 570
5-May-15 5-May-15 590 595 595.00 580 580 590
6-May-15 6-May-15 589 580 596.00 580 596 589
7-May-15 7-May-15 584 570 596.00 570 596 584
8-May-15 8-May-15 584 584 584.00 584 584 584
11-May-15 11-May-15 584 584 584.00 584 584 584
12-May-15 12-May-15 595 594 598.00 594 598 595
13-May-15 13-May-15 570 570 570.00 570 570 570
14-May-15 14-May-15 580 580 580.00 580 580 580
15-May-15 15-May-15 575 575 575.00 575 575 575
18-May-15 18-May-15 571 580 580.00 571 580 571
19-May-15 19-May-15 570 570 580.00 570 580 570
20-May-15 20-May-15 591 580 599.00 570 599 591
21-May-15 21-May-15 598 598 598.00 598 598 598
22-May-15 22-May-15 585 569 585.00 585 585 585
25-May-15 25-May-15 574 575 576.00 570 572 574
26-May-15 26-May-15 574 570 575.00 574 574 574
27-May-15 27-May-15 574 574 574.00 574 574 574
28-May-15 28-May-15 583 585 585.00 574 585 583
29-May-15 29-May-15 574 574 574.00 574 574 574
2-Jun-15 2-Jun-15 531 531 533.00 531 533 531
3-Jun-15 3-Jun-15 554 545 570.00 545 560 554
4-Jun-15 4-Jun-15 544 545 550.00 541 541 544
5-Jun-15 5-Jun-15 554 555 555.00 550 555 554
8-Jun-15 8-Jun-15 553 550 560.00 545 560 553
9-Jun-15 9-Jun-15 560 560 560.00 560 560 560
10-Jun-15 10-Jun-15 560 560 560.00 560 560 560
11-Jun-15 11-Jun-15 540 540 540.00 540 540 540
12-Jun-15 12-Jun-15 540 540 540.00 540 540 540
15-Jun-15 15-Jun-15 540 540 540.00 540 540 540
16-Jun-15 16-Jun-15 573 530 580.00 530 580 573
17-Jun-15 17-Jun-15 573 573 573.00 573 573 573
18-Jun-15 18-Jun-15 573 573 573.00 573 573 573
19-Jun-15 19-Jun-15 558 570 570.00 531 531 558
22-Jun-15 22-Jun-15 558 558 558.00 558 558 558
23-Jun-15 23-Jun-15 561 558 565.00 558 560 561
24-Jun-15 24-Jun-15 564 565 565.00 563 565 564
25-Jun-15 25-Jun-15 567 565 569.00 565 569 567
26-Jun-15 26-Jun-15 564 560 567.00 560 560 564
29-Jun-15 29-Jun-15 560 560 560.00 560 560 560
30-Jun-15 30-Jun-15 562 560 564.00 560 564 562
1-Jul-15 1-Jul-15 560 560 565.00 560 565 560
2-Jul-15 2-Jul-15 565 515 566.00 565 565 565
3-Jul-15 3-Jul-15 565 565 565.00 565 565 565
6-Jul-15 6-Jul-15 560 560 560.00 560 560 560
7-Jul-15 7-Jul-15 560 560 560.00 560 560 560
8-Jul-15 8-Jul-15 560 560 560.00 560 560 560
9-Jul-15 9-Jul-15 560 560 560.00 560 560 560
10-Jul-15 10-Jul-15 560 560 560.00 560 560 560
13-Jul-15 13-Jul-15 562 562 562.00 562 562 562
 14-Jul-15 14-Jul-15 561 530 562.00 561 561 561
15-Jul-15 15-Jul-15 560 560 563.00 560 560 560
16-Jul-15 16-Jul-15 560 525 560.00 560 560 560
17-Jul-15 17-Jul-15 560 510 560.00 560 560 560
20-Jul-15 20-Jul-15 556 555 560.00 550 560 556
21-Jul-15 21-Jul-15 556 560 560.00 556 556 556
22-Jul-15 22-Jul-15 562 510 570.00 555 570 562
23-Jul-15 23-Jul-15 560 560 560.00 560 560 560
24-Jul-15 24-Jul-15 560 560 560.00 560 560 560
27-Jul-15 27-Jul-15 560 560 560.00 560 560 560
28-Jul-15 28-Jul-15 560 560 560.00 560 560 560
29-Jul-15 29-Jul-15 560 560 560.00 560 560 560
30-Jul-15 30-Jul-15 560 560 560.00 560 560 560
31-Jul-15 31-Jul-15 560 560 565.00 560 560 560
3-Aug-15 3-Aug-15 566 512 580.00 560 560 566
4-Aug-15 4-Aug-15 560 560 560.00 560 560 560
5-Aug-15 5-Aug-15 560 560 560.00 560 560 560
6-Aug-15 6-Aug-15 560 560 560.00 560 560 560
7-Aug-15 7-Aug-15 557 512 557.00 557 557 557
10-Aug-15 10-Aug-15 562 560 565.00 560 562 562
11-Aug-15 11-Aug-15 560 560 560.00 560 560 560
12-Aug-15 12-Aug-15 565 560 576.00 560 576 565
13-Aug-15 13-Aug-15 565 565 565.00 565 565 565
14-Aug-15 14-Aug-15 563 566 566.00 560 563 563
17-Aug-15 17-Aug-15 562 562 562.00 562 562 562
18-Aug-15 18-Aug-15 562 563 563.00 562 562 562
19-Aug-15 19-Aug-15 560 510 560.00 560 560 560
20-Aug-15 20-Aug-15 564 560 565.00 550 550 564
21-Aug-15 21-Aug-15 560 550 560.00 560 560 560
24-Aug-15 24-Aug-15 559 560 560.00 550 560 559
25-Aug-15 25-Aug-15 550 515 550.00 550 550 550
26-Aug-15 26-Aug-15 546 550 550.00 530 548 546
27-Aug-15 27-Aug-15 546 546 546.00 546 546 546
28-Aug-15 28-Aug-15 540 540 540.00 540 540 540
31-Aug-15 31-Aug-15 540 540 540.00 540 540 540
1-Sep-15 1-Sep-15 540 540 540.00 540 540 540
2-Sep-15 2-Sep-15 500 500 500.00 500 500 500
3-Sep-15 3-Sep-15 501 500 520.00 500 520 501
4-Sep-15 4-Sep-15 508 500 520.00 500 520 508
7-Sep-15 7-Sep-15 495 495 500.00 495 495 495
8-Sep-15 8-Sep-15 495 495 495.00 495 495 495
9-Sep-15 9-Sep-15 495 495 495.00 495 495 495
10-Sep-15 10-Sep-15 495 495 495.00 495 495 495
11-Sep-15 11-Sep-15 495 496 496.00 495 495 495
14-Sep-15 14-Sep-15 514 510 515.00 505 515 514
15-Sep-15 15-Sep-15 514 514 514.00 514 514 514
16-Sep-15 16-Sep-15 509 510 510.00 500 510 509
17-Sep-15 17-Sep-15 510 510 510.00 510 510 510
18-Sep-15 18-Sep-15 507 500 510.00 500 500 507
21-Sep-15 21-Sep-15 500 500 500.00 500 500 500
22-Sep-15 22-Sep-15 500 500 500.00 500 500 500
23-Sep-15 23-Sep-15 500 460 500.00 500 500 500
24-Sep-15 24-Sep-15 502 500 510.00 500 510 502
25-Sep-15 25-Sep-15 502 502 502.00 502 502 502
28-Sep-15 28-Sep-15 502 502 502.00 502 502 502
29-Sep-15 29-Sep-15 502 502 502.00 502 502 502
30-Sep-15 30-Sep-15 504 485 504.00 504 504 504
1-Oct-15 1-Oct-15 504 504 504.00 504 504 504
2-Oct-15 2-Oct-15 509 504 510.00 504 510 509
5-Oct-15 5-Oct-15 509 509 509.00 509 509 509
6-Oct-15 6-Oct-15 509 509 509.00 509 509 509
7-Oct-15 7-Oct-15 508 509 509.00 504 508 508
8-Oct-15 8-Oct-15 504 508 508.00 500 500 504
9-Oct-15 9-Oct-15 496 485 496.00 496 496 496
12-Oct-15 12-Oct-15 468 450 495.00 450 450 468
13-Oct-15 13-Oct-15 450 450 451.00 450 450 450
14-Oct-15 14-Oct-15 425 425 425.00 425 425 425
15-Oct-15 15-Oct-15 387 384 420.00 384 384 387
16-Oct-15 16-Oct-15 418 350 425.00 400 425 418
19-Oct-15 19-Oct-15 401 401 401.00 401 401 401
21-Oct-15 21-Oct-15 401 401 401.00 401 401 401
22-Oct-15 22-Oct-15 402 402 402.00 402 402 402
23-Oct-15 23-Oct-15 410 410 410.00 410 410 410
26-Oct-15 26-Oct-15 410 410 410.00 410 410 410
27-Oct-15 27-Oct-15 410 410 410.00 410 410 410
28-Oct-15 28-Oct-15 448 448 448.00 448 448 448
29-Oct-15 29-Oct-15 414 412 415.00 412 412 414
30-Oct-15 30-Oct-15 420 416 444.00 416 417 420
2-Nov-15 2-Nov-15 420 420 420.00 420 420 420
3-Nov-15 3-Nov-15 424 385 425.00 421 425 424
4-Nov-15 4-Nov-15 424 424 424.00 424 424 424
5-Nov-15 5-Nov-15 430 430 430.00 430 430 430
6-Nov-15 6-Nov-15 430 426 444.00 426 431 430
9-Nov-15 9-Nov-15 430 430 430.00 430 430 430
10-Nov-15 10-Nov-15 435 435 435.00 435 435 435
11-Nov-15 11-Nov-15 440 420 440.00 440 440 440
12-Nov-15 12-Nov-15 440 415 440.00 440 440 440
13-Nov-15 13-Nov-15 445 450 450.00 440 440 445
16-Nov-15 16-Nov-15 445 445 445.00 445 445 445
17-Nov-15 17-Nov-15 450 450 450.00 450 450 450
18-Nov-15 18-Nov-15 450 450 450.00 450 450 450
19-Nov-15 19-Nov-15 470 420 470.00 470 470 470
20-Nov-15 20-Nov-15 495 495 495.00 495 495 495
23-Nov-15 23-Nov-15 494 500 500.00 480 480 494
24-Nov-15 24-Nov-15 512 514 515.00 500 500 512
25-Nov-15 25-Nov-15 515 515 515.00 515 515 515
27-Nov-15 27-Nov-15 515 515 515.00 515 515 515
30-Nov-15 30-Nov-15 515 515 515.00 515 515 515
1-Dec-15 1-Dec-15 505 505 505.00 505 505 505
2-Dec-15 2-Dec-15 505 490 506.00 505 505 505
3-Dec-15 3-Dec-15 505 505 505.00 505 505 505
4-Dec-15 4-Dec-15 505 505 505.00 505 505 505
7-Dec-15 7-Dec-15 505 505 505.00 505 505 505
8-Dec-15 8-Dec-15 456 456 456.00 456 456 456
9-Dec-15 9-Dec-15 485 477 499.00 477 499 485
10-Dec-15 10-Dec-15 480 480 480.00 480 480 480
11-Dec-15 11-Dec-15 500 500 500.00 500 500 500
14-Dec-15 14-Dec-15 490 485 490.00 490 490 490
15-Dec-15 15-Dec-15 490 490 490.00 490 490 490
16-Dec-15 16-Dec-15 500 445 500.00 500 500 500
17-Dec-15 17-Dec-15 500 500 500.00 500 500 500
18-Dec-15 18-Dec-15 459 450 459.00 459 459 459
21-Dec-15 21-Dec-15 459 459 459.00 459 459 459
22-Dec-15 22-Dec-15 460 460 460.00 460 460 460
23-Dec-15 23-Dec-15 441 441 450.00 441 441 441
24-Dec-15 24-Dec-15 440 440 441.00 440 440 440
28-Dec-15 28-Dec-15 484 484 484.00 484 484 484
29-Dec-15 29-Dec-15 484 484 484.00 484 484 484
30-Dec-15 30-Dec-15 484 484 484.00 484 484 484
31-Dec-15 31-Dec-15 484 484 484.00 484 484 484
4-Jan-16 4-Jan-16 484 484 484.00 484 484 484
5-Jan-16 5-Jan-16 485 485 485.00 485 485 485
6-Jan-16 6-Jan-16 478 485 485.00 460 461 478
7-Jan-16 7-Jan-16 478 478 478.00 478 478 478
8-Jan-16 8-Jan-16 490 490 490.00 490 490 490
11-Jan-16 11-Jan-16 462 462 462.00 462 462 462
12-Jan-16 12-Jan-16 462 462 462.00 462 462 462
13-Jan-16 13-Jan-16 489 480 490.00 480 480 489
14-Jan-16 14-Jan-16 489 489 489.00 489 489 489
15-Jan-16 15-Jan-16 485 485 485.00 485 485 485
18-Jan-16 18-Jan-16 484 451 484.00 484 484 484
19-Jan-16 19-Jan-16 464 460 470.00 460 465 464
20-Jan-16 20-Jan-16 472 461 480.00 464 470 472
21-Jan-16 21-Jan-16 469 470 470.00 465 465 469
22-Jan-16 22-Jan-16 466 465 470.00 465 470 466
 25-Jan-16 25-Jan-16 464 440 464.00 464 464 464
26-Jan-16 26-Jan-16 461 466 470.00 455 455 461
27-Jan-16 27-Jan-16 464 465 465.00 455 455 464
28-Jan-16 28-Jan-16 463 463 463.00 463 463 463
29-Jan-16 29-Jan-16 462 462 464.00 450 450 462
1-Feb-16 30-Jan-16 462 462 464.00 450 450 462
2-Feb-16 2-Feb-16 474 475 480.00 465 480 474
3-Feb-16 3-Feb-16 474 474 474.00 474 474 474
4-Feb-16 4-Feb-16 474 475 475.00 465 465 474
5-Feb-16 5-Feb-16 474 474 474.00 474 474 474
8-Feb-16 8-Feb-16 474 460 475.00 460 475 474
9-Feb-16 9-Feb-16 474 474 474.00 474 474 474
10-Feb-16 10-Feb-16 474 474 474.00 474 474 474
11-Feb-16 11-Feb-16 474 474 474.00 474 474 474
12-Feb-16 12-Feb-16 472 431 474.00 465 474 472
15-Feb-16 15-Feb-16 473 474 484.00 462 462 473
16-Feb-16 16-Feb-16 465 470 470.00 465 465 465
17-Feb-16 17-Feb-16 474 474 474.00 474 474 474
18-Feb-16 18-Feb-16 470 465 473.00 465 465 470
19-Feb-16 19-Feb-16 470 474 474.00 465 465 470
22-Feb-16 22-Feb-16 442 423 465.00 425 432 442
23-Feb-16 23-Feb-16 433 433 433.00 433 433 433
24-Feb-16 24-Feb-16 460 460 460.00 460 460 460
25-Feb-16 25-Feb-16 473 473 473.00 473 473 473
26-Feb-16 26-Feb-16 473 473 473.00 473 473 473
29-Feb-16 29-Feb-16 473 473 473.00 473 473 473
1-Mar-16 1-Mar-16 460 460 460.00 460 460 460
2-Mar-16 2-Mar-16 460 461 461.00 460 461 460
3-Mar-16 3-Mar-16 460 460 460.00 460 460 460
4-Mar-16 4-Mar-16 468 468 468.00 468 468 468
7-Mar-16 7-Mar-16 480 480 480.00 480 480 480
8-Mar-16 8-Mar-16 479 480 480.00 478 480 479
9-Mar-16 9-Mar-16 479 479 479.00 479 479 479
10-Mar-16 10-Mar-16 479 479 479.00 479 479 479
11-Mar-16 11-Mar-16 473 473 473.00 473 473 473
14-Mar-16 14-Mar-16 474 470 475.00 470 475 474
15-Mar-16 15-Mar-16 474 474 474.00 474 474 474
16-Mar-16 16-Mar-16 472 470 473.00 468 468 472
17-Mar-16 17-Mar-16 472 472 472.00 472 472 472
18-Mar-16 18-Mar-16 472 472 472.00 472 472 472
21-Mar-16 21-Mar-16 471 471 471.00 471 471 471
22-Mar-16 22-Mar-16 470 470 470.00 470 470 470
23-Mar-16 23-Mar-16 471 473 474.00 470 474 471
24-Mar-16 24-Mar-16 468 468 468.00 468 468 468
29-Mar-16 29-Mar-16 473 473 473.00 473 473 473
30-Mar-16 30-Mar-16 473 474 474.00 473 474 473
31-Mar-16 31-Mar-16 473 474 476.00 473 476 473
1-Apr-16 1-Apr-16 471 475 475.00 470 471 471
4-Apr-16 4-Apr-16 461 461 461.00 461 461 461
5-Apr-16 5-Apr-16 465 465 465.00 465 465 465
6-Apr-16 6-Apr-16 465 465 465.00 465 465 465
7-Apr-16 7-Apr-16 464 465 465.00 460 465 464
8-Apr-16 8-Apr-16 463 463 463.00 463 463 463
11-Apr-16 11-Apr-16 460 458 464.00 455 464 460
12-Apr-16 12-Apr-16 469 472 472.00 465 465 469
13-Apr-16 13-Apr-16 469 469 469.00 469 469 469
14-Apr-16 14-Apr-16 464 465 465.00 461 465 464
15-Apr-16 15-Apr-16 467 455 470.00 465 470 467
18-Apr-16 18-Apr-16 470 470 470.00 470 470 470
19-Apr-16 19-Apr-16 463 465 465.00 453 465 463
20-Apr-16 20-Apr-16 463 463 463.00 463 463 463
21-Apr-16 21-Apr-16 465 465 465.00 465 465 465
22-Apr-16 22-Apr-16 470 470 475.00 465 475 470
25-Apr-16 25-Apr-16 470 470 470.00 470 470 470
26-Apr-16 26-Apr-16 472 475 475.00 470 475 472
27-Apr-16 27-Apr-16 475 475 475.00 475 475 475
28-Apr-16 28-Apr-16 471 472 472.00 470 470 471
29-Apr-16 29-Apr-16 470 470 470.00 470 470 470
3-May-16 3-May-16 470 470 470.00 470 470 470
4-May-16 4-May-16 469 470 471.00 462 471 469
5-May-16 5-May-16 470 470 470.00 470 470 470
6-May-16 6-May-16 480 480 490.00 480 490 480
9-May-16 9-May-16 480 480 480.00 480 480 480
10-May-16 10-May-16 469 465 470.00 465 470 469
11-May-16 11-May-16 469 469 469.00 469 469 469
12-May-16 12-May-16 474 430 475.00 461 475 474
13-May-16 13-May-16 473 473 473.00 473 473 473
16-May-16 16-May-16 473 473 473.00 473 473 473
17-May-16 17-May-16 470 431 470.00 470 470 470
18-May-16 18-May-16 471 472 473.00 471 473 471
19-May-16 19-May-16 471 471 471.00 471 471 471
20-May-16 20-May-16 483 496 496.00 471 471 483
23-May-16 23-May-16 490 468 490.00 490 490 490
24-May-16 24-May-16 485 484 490.00 484 490 485
25-May-16 25-May-16 484 460 485.00 480 480 484
26-May-16 26-May-16 484 484 484.00 484 484 484
27-May-16 27-May-16 484 484 484.00 484 484 484
30-May-16 30-May-16 471 452 471.00 471 471 471
31-May-16 31-May-16 473 475 475.00 473 473 473
2-Jun-16 2-Jun-16 476 473 480.00 473 473 476
 3-Jun-16 3-Jun-16 480 470 480.00 480 480 480
6-Jun-16 6-Jun-16 480 480 480.00 480 480 480
7-Jun-16 7-Jun-16 480 480 480.00 480 480 480
8-Jun-16 8-Jun-16 480 480 480.00 480 480 480
9-Jun-16 9-Jun-16 460 456 470.00 456 456 460
10-Jun-16 10-Jun-16 456 456 456.00 456 456 456
13-Jun-16 13-Jun-16 469 470 479.00 460 460 469
14-Jun-16 14-Jun-16 470 470 470.00 470 470 470
15-Jun-16 15-Jun-16 469 470 470.00 460 460 469
16-Jun-16 16-Jun-16 470 470 470.00 470 470 470
17-Jun-16 17-Jun-16 469 470 470.00 465 470 469
20-Jun-16 20-Jun-16 469 469 469.00 469 469 469
21-Jun-16 21-Jun-16 471 470 474.00 470 470 471
22-Jun-16 22-Jun-16 471 471 471.00 471 471 471
23-Jun-16 23-Jun-16 457 460 470.00 455 470 457
24-Jun-16 24-Jun-16 455 455 456.00 455 455 455
27-Jun-16 27-Jun-16 455 455 455.00 455 455 455
28-Jun-16 28-Jun-16 455 455 455.00 455 455 455
29-Jun-16 29-Jun-16 455 455 456.00 455 455 455
30-Jun-16 30-Jun-16 455 455 455.00 455 455 455
1-Jul-16 1-Jul-16 455 455 455.00 455 455 455
4-Jul-16 4-Jul-16 460 450 460.00 460 460 460
5-Jul-16 5-Jul-16 468 460 470.00 460 470 468
6-Jul-16 6-Jul-16 475 475 475.00 475 475 475
8-Jul-16 8-Jul-16 470 470 470.00 470 470 470
11-Jul-16 11-Jul-16 470 470 470.00 470 470 470
12-Jul-16 12-Jul-16 470 442 470.00 470 470 470
13-Jul-16 13-Jul-16 471 470 482.00 470 482 471
14-Jul-16 14-Jul-16 471 471 471.00 471 471 471
15-Jul-16 15-Jul-16 489 489 489.00 489 489 489
18-Jul-16 18-Jul-16 489 489 489.00 489 489 489
19-Jul-16 19-Jul-16 489 489 489.00 489 489 489
20-Jul-16 20-Jul-16 470 470 470.00 470 470 470
21-Jul-16 21-Jul-16 470 470 470.00 470 470 470
22-Jul-16 22-Jul-16 465 465 465.00 465 465 465
25-Jul-16 25-Jul-16 460 460 460.00 460 460 460
26-Jul-16 26-Jul-16 466 442 470.00 460 470 466
27-Jul-16 27-Jul-16 466 466 466.00 466 466 466
28-Jul-16 28-Jul-16 470 440 470.00 470 470 470
29-Jul-16 29-Jul-16 470 470 470.00 470 470 470
1-Aug-16 1-Aug-16 465 465 470.00 465 470 465
2-Aug-16 2-Aug-16 467 440 475.00 465 475 467
3-Aug-16 3-Aug-16 467 467 467.00 467 467 467
4-Aug-16 4-Aug-16 464 465 465.00 464 465 464
5-Aug-16 5-Aug-16 474 467 475.00 461 475 474
 8-Aug-16 8-Aug-16 474 474 474.00 474 474 474
9-Aug-16 9-Aug-16 470 470 470.00 470 470 470
10-Aug-16 10-Aug-16 470 470 470.00 470 470 470
11-Aug-16 11-Aug-16 470 470 470.00 470 470 470
12-Aug-16 12-Aug-16 470 440 478.00 470 470 470
15-Aug-16 15-Aug-16 465 460 470.00 460 461 465
16-Aug-16 16-Aug-16 465 465 465.00 465 465 465
17-Aug-16 17-Aug-16 462 462 462.00 462 462 462
18-Aug-16 18-Aug-16 461 461 462.00 461 461 461
19-Aug-16 19-Aug-16 466 475 475.00 461 475 466
22-Aug-16 22-Aug-16 466 466 466.00 466 466 466
23-Aug-16 23-Aug-16 468 468 468.00 468 468 468
24-Aug-16 24-Aug-16 468 465 468.00 468 468 468
25-Aug-16 25-Aug-16 469 469 470.00 468 470 469
26-Aug-16 26-Aug-16 470 470 470.00 470 470 470
29-Aug-16 29-Aug-16 470 470 470.00 470 470 470
30-Aug-16 30-Aug-16 470 470 480.00 470 470 470
31-Aug-16 31-Aug-16 470 470 470.00 470 470 470
1-Sep-16 1-Sep-16 470 470 470.00 470 470 470
2-Sep-16 2-Sep-16 470 471 480.00 470 470 470
5-Sep-16 5-Sep-16 462 462 462.00 462 462 462
6-Sep-16 6-Sep-16 462 462 462.00 462 462 462
7-Sep-16 7-Sep-16 461 461 461.00 461 461 461
8-Sep-16 8-Sep-16 460 460 460.00 460 460 460
9-Sep-16 9-Sep-16 460 460 460.00 460 460 460
13-Sep-16 13-Sep-16 461 461 461.00 461 461 461
14-Sep-16 14-Sep-16 461 461 461.00 461 461 461
15-Sep-16 15-Sep-16 461 461 461.00 461 461 461
16-Sep-16 16-Sep-16 466 420 470.00 461 463 466
19-Sep-16 19-Sep-16 469 470 470.00 466 470 469
20-Sep-16 20-Sep-16 470 424 470.00 470 470 470
21-Sep-16 21-Sep-16 466 450 466.00 466 466 466
22-Sep-16 22-Sep-16 462 482 482.00 461 482 462
23-Sep-16 23-Sep-16 465 465 470.00 465 465 465
26-Sep-16 26-Sep-16 466 459 470.00 465 465 466
27-Sep-16 27-Sep-16 466 466 466.00 466 466 466
28-Sep-16 28-Sep-16 461 461 461.00 461 461 461
29-Sep-16 29-Sep-16 470 470 470.00 470 470 470
30-Sep-16 30-Sep-16 469 470 470.00 465 470 469
3-Oct-16 3-Oct-16 470 468 476.00 465 476 470
4-Oct-16 4-Oct-16 470 470 470.00 470 470 470
5-Oct-16 5-Oct-16 474 470 480.00 470 480 474
6-Oct-16 6-Oct-16 480 480 480.00 480 480 480
7-Oct-16 7-Oct-16 470 432 471.00 470 471 470
10-Oct-16 10-Oct-16 470 470 470.00 470 470 470
11-Oct-16 11-Oct-16 470 470 470.00 470 470 470
12-Oct-16 12-Oct-16 470 470 470.00 470 470 470
13-Oct-16 13-Oct-16 470 470 470.00 470 470 470
14-Oct-16 14-Oct-16 470 471 471.00 470 470 470
17-Oct-16 17-Oct-16 473 475 475.00 470 471 473
18-Oct-16 18-Oct-16 474 472 475.00 470 475 474
19-Oct-16 19-Oct-16 470 470 470.00 470 470 470
21-Oct-16 21-Oct-16 470 470 470.00 470 470 470
24-Oct-16 24-Oct-16 474 474 474.00 474 474 474
25-Oct-16 25-Oct-16 473 474 474.00 471 471 473
26-Oct-16 26-Oct-16 473 473 473.00 473 473 473
27-Oct-16 27-Oct-16 472 470 472.00 472 472 472
28-Oct-16 28-Oct-16 472 472 472.00 472 472 472
31-Oct-16 31-Oct-16 471 471 471.00 471 471 471
1-Nov-16 1-Nov-16 475 475 475.00 475 475 475
2-Nov-16 2-Nov-16 471 471 471.00 471 471 471
3-Nov-16 3-Nov-16 471 471 471.00 471 471 471
4-Nov-16 4-Nov-16 471 472 472.00 471 472 471
7-Nov-16 7-Nov-16 473 470 474.00 472 474 473
8-Nov-16 8-Nov-16 476 474 480.00 474 480 476
9-Nov-16 9-Nov-16 476 476 476.00 476 476 476
10-Nov-16 10-Nov-16 476 476 476.00 476 476 476
11-Nov-16 11-Nov-16 476 476 476.00 476 476 476
14-Nov-16 14-Nov-16 476 476 476.00 476 476 476
15-Nov-16 15-Nov-16 474 474 474.00 474 474 474
16-Nov-16 16-Nov-16 474 474 474.00 474 474 474
17-Nov-16 17-Nov-16 474 474 474.00 474 474 474
18-Nov-16 18-Nov-16 473 473 480.00 473 474 473
21-Nov-16 21-Nov-16 473 473 473.00 473 473 473
22-Nov-16 22-Nov-16 473 473 473.00 473 473 473
23-Nov-16 23-Nov-16 473 473 473.00 473 473 473
24-Nov-16 24-Nov-16 480 480 480.00 480 480 480
25-Nov-16 25-Nov-16 480 480 480.00 480 480 480
28-Nov-16 28-Nov-16 480 480 480.00 480 480 480
29-Nov-16 29-Nov-16 480 480 480.00 480 480 480
30-Nov-16 30-Nov-16 480 450 480.00 480 480 480
1-Dec-16 1-Dec-16 480 450 480.00 480 480 480
2-Dec-16 2-Dec-16 480 480 480.00 480 480 480
5-Dec-16 5-Dec-16 480 480 480.00 480 480 480
6-Dec-16 6-Dec-16 479 485 485.00 473 480 479
7-Dec-16 7-Dec-16 489 490 490.00 480 480 489
8-Dec-16 8-Dec-16 497 500 500.00 485 500 497
9-Dec-16 9-Dec-16 485 485 485.00 485 485 485
13-Dec-16 13-Dec-16 485 485 490.00 485 490 485
14-Dec-16 14-Dec-16 485 495 495.00 485 485 485
15-Dec-16 15-Dec-16 487 485 495.00 485 485 487
16-Dec-16 16-Dec-16 487 487 490.00 487 487 487
19-Dec-16 19-Dec-16 485 439 485.00 485 485 485
20-Dec-16 20-Dec-16 491 505 510.00 485 485 491
21-Dec-16 21-Dec-16 487 487 487.00 487 487 487
22-Dec-16 22-Dec-16 489 489 489.00 489 489 489
23-Dec-16 23-Dec-16 489 489 489.00 489 489 489
28-Dec-16 28-Dec-16 490 490 490.00 490 490 490
29-Dec-16 29-Dec-16 490 490 490.00 490 490 490
30-Dec-16 30-Dec-16 490 490 490.00 490 490 490
3-Jan-17 3-Jan-17 490 490 490.00 490 490 490
4-Jan-17 4-Jan-17 490 490 490.00 490 490 490
5-Jan-17 5-Jan-17 490 491 491.00 490 491 490
6-Jan-17 6-Jan-17 490 472 490.00 490 490 490
9-Jan-17 9-Jan-17 495 495 495.00 495 495 495
10-Jan-17 10-Jan-17 495 495 495.00 495 495 495
11-Jan-17 11-Jan-17 495 495 495.00 495 495 495
12-Jan-17 12-Jan-17 495 495 495.00 495 495 495
13-Jan-17 13-Jan-17 495 495 495.00 495 495 495
16-Jan-17 16-Jan-17 455 455 455.00 455 455 455
17-Jan-17 17-Jan-17 455 455 455.00 455 455 455
18-Jan-17 18-Jan-17 495 500 500.00 490 500 495
19-Jan-17 19-Jan-17 495 495 495.00 495 495 495
20-Jan-17 20-Jan-17 494 494 494.00 494 494 494
23-Jan-17 23-Jan-17 494 494 494.00 494 494 494
24-Jan-17 24-Jan-17 494 494 494.00 494 494 494
25-Jan-17 25-Jan-17 490 490 490.00 490 490 490
26-Jan-17 26-Jan-17 490 490 490.00 490 490 490
27-Jan-17 27-Jan-17 490 490 490.00 490 490 490
30-Jan-17 30-Jan-17 485 486 490.00 485 490 485
31-Jan-17 31-Jan-17 457 470 457.00 457 457 457
1-Feb-17 1-Feb-17 457 457 458.00 457 457 457
2-Feb-17 2-Feb-17 457 457 457.00 457 457 457
3-Feb-17 3-Feb-17 457 457 457.00 457 457 457
6-Feb-17 6-Feb-17 457 457 457.00 457 457 457
7-Feb-17 7-Feb-17 470 470 490.00 470 490 470
8-Feb-17 8-Feb-17 470 470 470.00 470 470 470
9-Feb-17 9-Feb-17 480 480 480.00 480 480 480
10-Feb-17 10-Feb-17 480 480 480.00 480 480 480
13-Feb-17 13-Feb-17 485 485 485.00 485 485 485
14-Feb-17 14-Feb-17 484 480 485.00 470 485 484
15-Feb-17 15-Feb-17 470 470 470.00 470 470 470
16-Feb-17 16-Feb-17 490 490 490.00 490 490 490
17-Feb-17 17-Feb-17 490 490 490.00 490 490 490
20-Feb-17 20-Feb-17 490 490 490.00 490 490 490
21-Feb-17 21-Feb-17 490 490 490.00 490 490 490
22-Feb-17 22-Feb-17 490 490 490.00 490 490 490
23-Feb-17 23-Feb-17 485 485 485.00 485 485 485
24-Feb-17 24-Feb-17 486 479 490.00 485 490 486
27-Feb-17 27-Feb-17 466 466 466.00 466 466 466
28-Feb-17 28-Feb-17 485 485 485.00 485 485 485
1-Mar-17 1-Mar-17 485 485 485.00 485 485 485
2-Mar-17 2-Mar-17 485 485 485.00 485 485 485
3-Mar-17 3-Mar-17 485 485 485.00 485 485 485
6-Mar-17 6-Mar-17 485 485 485.00 485 485 485
7-Mar-17 7-Mar-17 485 485 485.00 485 485 485
8-Mar-17 8-Mar-17 485 485 485.00 485 485 485
9-Mar-17 9-Mar-17 485 485 485.00 485 485 485
10-Mar-17 10-Mar-17 485 485 485.00 485 485 485
13-Mar-17 13-Mar-17 485 485 485.00 485 485 485
14-Mar-17 14-Mar-17 485 485 485.00 485 485 485
15-Mar-17 15-Mar-17 485 485 485.00 485 485 485
16-Mar-17 16-Mar-17 485 485 485.00 485 485 485
17-Mar-17 17-Mar-17 485 485 485.00 485 485 485
20-Mar-17 20-Mar-17 450 450 450.00 450 450 450
21-Mar-17 21-Mar-17 450 450 450.00 450 450 450
22-Mar-17 22-Mar-17 435 480 435.00 435 435 435
23-Mar-17 23-Mar-17 435 435 435.00 435 435 435
24-Mar-17 24-Mar-17 473 478 478.00 470 478 473
27-Mar-17 27-Mar-17 473 473 473.00 473 473 473
28-Mar-17 28-Mar-17 491 491 495.00 491 495 491
29-Mar-17 29-Mar-17 492 492 492.00 492 492 492
30-Mar-17 30-Mar-17 500 500 500.00 500 500 500
31-Mar-17 31-Mar-17 489 490 490.00 488 488 489
3-Apr-17 3-Apr-17 489 489 489.00 489 489 489
4-Apr-17 4-Apr-17 490 490 490.00 490 490 490
5-Apr-17 5-Apr-17 490 490 490.00 490 490 490
6-Apr-17 6-Apr-17 490 490 490.00 490 490 490
7-Apr-17 7-Apr-17 490 490 490.00 490 490 490
10-Apr-17 10-Apr-17 490 490 490.00 490 490 490
11-Apr-17 11-Apr-17 468 470 485.00 467 467 468
12-Apr-17 12-Apr-17 468 468 468.00 468 468 468
13-Apr-17 13-Apr-17 468 468 470.00 468 468 468
18-Apr-17 18-Apr-17 470 470 471.00 470 470 470
19-Apr-17 19-Apr-17 467 467 467.00 467 467 467
20-Apr-17 20-Apr-17 470 470 470.00 470 470 470
21-Apr-17 21-Apr-17 465 465 465.00 465 465 465
24-Apr-17 24-Apr-17 462 440 465.00 460 465 462
25-Apr-17 25-Apr-17 462 462 462.00 462 462 462
26-Apr-17 26-Apr-17 462 462 462.00 462 462 462
 27-Apr-17 27-Apr-17 465 465 465.00 465 465 465
28-Apr-17 28-Apr-17 460 465 465.00 460 460 460
2-May-17 2-May-17 460 460 460.00 460 460 460
3-May-17 3-May-17 467 465 470.00 465 465 467
4-May-17 4-May-17 467 465 470.00 465 465 467
5-May-17 5-May-17 465 460 465.00 465 465 465
8-May-17 8-May-17 465 465 465.00 465 465 465
9-May-17 9-May-17 444 460 465.00 440 440 444
10-May-17 10-May-17 450 450 450.00 450 450 450
11-May-17 11-May-17 451 450 470.00 450 450 451
12-May-17 12-May-17 452 452 452.00 452 452 452
15-May-17 15-May-17 454 453 460.00 453 460 454
16-May-17 16-May-17 459 460 460.00 456 456 459
17-May-17 17-May-17 454 454 455.00 454 455 454
18-May-17 18-May-17 460 460 460.00 460 460 460
19-May-17 19-May-17 470 470 470.00 470 470 470
22-May-17 22-May-17 496 490 500.00 475 490 496
23-May-17 23-May-17 453 450 490.00 450 450 453
24-May-17 24-May-17 460 460 460.00 460 460 460
25-May-17 25-May-17 460 495 499.00 460 460 460
26-May-17 26-May-17 460 460 462.00 460 460 460
29-May-17 29-May-17 454 455 455.00 451 451 454
30-May-17 30-May-17 454 454 454.00 454 454 454
31-May-17 31-May-17 453 454 454.00 451 451 453
2-Jun-17 2-Jun-17 426 450 450.00 415 424 426
5-Jun-17 5-Jun-17 426 425 459.00 425 425 426
6-Jun-17 6-Jun-17 426 427 427.00 426 427 426
7-Jun-17 7-Jun-17 428 427 428.00 428 428 428
8-Jun-17 8-Jun-17 429 390 430.00 428 429 429
9-Jun-17 9-Jun-17 429 390 430.00 428 429 429
12-Jun-17 12-Jun-17 429 390 430.00 428 429 429
13-Jun-17 13-Jun-17 429 390 430.00 428 429 429
14-Jun-17 14-Jun-17 429 429 430.00 429 430 429
15-Jun-17 15-Jun-17 429 429 429.00 429 429 429
16-Jun-17 16-Jun-17 430 430 430.00 430 430 430
19-Jun-17 19-Jun-17 430 430 430.00 430 430 430
20-Jun-17 20-Jun-17 450 435 460.00 435 435 450
21-Jun-17 21-Jun-17 430 440 440.00 430 430 430
22-Jun-17 22-Jun-17 430 435 435.00 430 430 430
23-Jun-17 23-Jun-17 429 430 430.00 429 430 429
27-Jun-17 28-Jun-17 430 430 430.00 430 430 430
28-Jun-17 29-Jun-17 430 430 430.00 430 430 430
29-Jun-17 30-Jun-17 440 440 440.00 440 440 440
30-Jun-17 30-Jun-17 440 440 440.00 440 440 440
3-Jul-17 3-Jul-17 431 431 432.00 431 431 431
 4-Jul-17 4-Jul-17 430 431 435.00 430 430 430
5-Jul-17 5-Jul-17 430 431 435.00 430 430 430
6-Jul-17 6-Jul-17 428 426 430.00 426 426 428
7-Jul-17 7-Jul-17 430 430 430.00 430 430 430
10-Jul-17 10-Jul-17 430 430 430.00 430 430 430
11-Jul-17 11-Jul-17 430 430 430.00 430 430 430
12-Jul-17 12-Jul-17 430 430 430.00 430 430 430
13-Jul-17 13-Jul-17 430 430 430.00 430 430 430
14-Jul-17 14-Jul-17 430 430 439.00 430 439 430
17-Jul-17 17-Jul-17 428 430 430.00 426 426 428
18-Jul-17 18-Jul-17 430 429 431.00 430 430 430
19-Jul-17 19-Jul-17 430 431 431.00 426 426 430
20-Jul-17 20-Jul-17 429 430 430.00 429 430 429
21-Jul-17 21-Jul-17 417 430 430.00 400 400 417
24-Jul-17 24-Jul-17 417 417 417.00 417 417 417
25-Jul-17 25-Jul-17 430 430 430.00 430 430 430
26-Jul-17 26-Jul-17 430 430 430.00 430 430 430
27-Jul-17 27-Jul-17 430 430 430.00 430 430 430
28-Jul-17 28-Jul-17 420 425 430.00 420 430 420
31-Jul-17 31-Jul-17 430 430 430.00 430 430 430
1-Aug-17 1-Aug-17 430 430 430.00 430 430 430
2-Aug-17 2-Aug-17 431 431 431.00 431 431 431
3-Aug-17 3-Aug-17 440 440 440.00 440 440 440
4-Aug-17 4-Aug-17 435 401 435.00 435 435 435
7-Aug-17 7-Aug-17 435 436 436.00 431 436 435
9-Aug-17 9-Aug-17 450 450 450.00 450 450 450
10-Aug-17 10-Aug-17 463 455 494.00 450 494 463
11-Aug-17 11-Aug-17 470 470 471.00 465 465 470
14-Aug-17 14-Aug-17 470 460 470.00 470 470 470
15-Aug-17 15-Aug-17 467 470 470.00 465 470 467
16-Aug-17 16-Aug-17 479 480 480.00 471 480 479
17-Aug-17 17-Aug-17 450 440 450.00 450 450 450
18-Aug-17 18-Aug-17 464 465 465.00 450 450 464
21-Aug-17 21-Aug-17 464 465 465.00 464 465 464
22-Aug-17 22-Aug-17 464 465 466.00 464 464 464
23-Aug-17 23-Aug-17 464 485 464.00 464 464 464
24-Aug-17 24-Aug-17 464 464 464.00 464 464 464
25-Aug-17 25-Aug-17 464 464 465.00 464 464 464
28-Aug-17 28-Aug-17 464 464 464.00 464 464 464
29-Aug-17 29-Aug-17 468 468 470.00 468 470 468
30-Aug-17 30-Aug-17 471 471 471.00 471 471 471
31-Aug-17 31-Aug-17 484 450 485.00 470 485 484
1-Sep-17 1-Sep-17 468 470 470.00 464 470 468
4-Sep-17 4-Sep-17 460 460 460.00 460 460 460
5-Sep-17 5-Sep-17 460 460 460.00 460 460 460
 6-Sep-17 6-Sep-17 479 490 480.00 479 480 479
7-Sep-17 7-Sep-17 476 475 480.00 475 480 476
8-Sep-17 8-Sep-17 476 465 476.00 476 476 476
11-Sep-17 11-Sep-17 478 489 489.00 478 478 478
12-Sep-17 12-Sep-17 478 478 478.00 478 478 478
13-Sep-17 13-Sep-17 478 487 487.00 478 478 478
14-Sep-17 14-Sep-17 479 477 480.00 477 477 479
15-Sep-17 15-Sep-17 475 476 476.00 475 476 475
18-Sep-17 18-Sep-17 479 480 480.00 478 480 479
19-Sep-17 19-Sep-17 480 450 480.00 480 480 480
20-Sep-17 20-Sep-17 480 480 480.00 480 480 480
21-Sep-17 21-Sep-17 480 480 480.00 480 480 480
22-Sep-17 22-Sep-17 480 480 480.00 480 480 480
25-Sep-17 25-Sep-17 480 480 480.00 480 480 480
26-Sep-17 26-Sep-17 480 480 480.00 480 480 480
27-Sep-17 27-Sep-17 479 480 480.00 479 480 479
28-Sep-17 28-Sep-17 479 479 479.00 479 479 479
29-Sep-17 29-Sep-17 475 475 475.00 475 475 475
2-Oct-17 2-Oct-17 475 479 475.00 475 475 475
3-Oct-17 3-Oct-17 475 479 475.00 475 475 475
4-Oct-17 4-Oct-17 476 476 476.00 476 476 476
5-Oct-17 5-Oct-17 476 480 476.00 476 476 476
6-Oct-17 6-Oct-17 478 478 478.00 478 478 478
9-Oct-17 9-Oct-17 478 486 478.00 478 478 478
10-Oct-17 10-Oct-17 476 476 476.00 476 476 476
11-Oct-17 11-Oct-17 475 475 475.00 475 475 475
12-Oct-17 12-Oct-17 477 478 478.00 475 478 477
13-Oct-17 13-Oct-17 478 479 479.00 478 479 478
16-Oct-17 16-Oct-17 476 476 476.00 476 476 476
17-Oct-17 17-Oct-17 476 476 479.00 476 479 476
18-Oct-17 18-Oct-17 477 476 478.00 476 478 477
19-Oct-17 19-Oct-17 481 479 485.00 479 479 481
23-Oct-17 23-Oct-17 490 491 491.00 490 490 490
24-Oct-17 24-Oct-17 494 493 495.00 490 495 494
27-Oct-17 27-Oct-17 494 494 494.00 494 494 494
30-Oct-17 30-Oct-17 445 445 445.00 445 445 445
31-Oct-17 31-Oct-17 445 445 445.00 445 445 445
1-Nov-17 1-Nov-17 445 445 445.00 445 445 445
2-Nov-17 2-Nov-17 445 445 445.00 445 445 445
3-Nov-17 3-Nov-17 458 460 460.00 451 460 458
6-Nov-17 6-Nov-17 487 458 490.00 458 490 487
7-Nov-17 7-Nov-17 487 487 487.00 487 487 487
8-Nov-17 8-Nov-17 487 445 487.00 487 487 487
9-Nov-17 9-Nov-17 471 451 471.00 471 471 471
10-Nov-17 10-Nov-17 494 495 495.00 494 495 494
13-Nov-17 13-Nov-17 494 494 494.00 494 494 494
14-Nov-17 14-Nov-17 495 495 495.00 495 495 495
15-Nov-17 15-Nov-17 494 494 494.00 494 494 494
16-Nov-17 16-Nov-17 494 494 494.00 494 494 494
17-Nov-17 17-Nov-17 494 494 494.00 494 494 494
20-Nov-17 20-Nov-17 494 494 494.00 494 494 494
21-Nov-17 21-Nov-17 455 451 475.00 450 453 455
22-Nov-17 22-Nov-17 467 475 475.00 460 460 467
23-Nov-17 23-Nov-17 490 494 490.00 490 490 490
24-Nov-17 24-Nov-17 490 490 490.00 490 490 490
27-Nov-17 27-Nov-17 494 490 495.00 490 495 494
29-Nov-17 29-Nov-17 457 457 457.00 457 457 457
30-Nov-17 30-Nov-17 458 490 458.00 458 458 458
1-Dec-17 1-Dec-17 470 458 472.00 470 472 470
4-Dec-17 4-Dec-17 470 517 470.00 470 470 470
5-Dec-17 5-Dec-17 479 480 480.00 471 471 479
6-Dec-17 6-Dec-17 470 470 471.00 470 470 470
7-Dec-17 7-Dec-17 470 470 470.00 470 470 470
8-Dec-17 8-Dec-17 469 470 470.00 469 470 469
11-Dec-17 11-Dec-17 470 470 470.00 470 470 470
13-Dec-17 13-Dec-17 470 470 470.00 470 470 470
14-Dec-17 14-Dec-17 470 495 470.00 470 470 470
15-Dec-17 15-Dec-17 470 470 470.00 470 470 470
18-Dec-17 18-Dec-17 470 470 470.00 470 470 470
19-Dec-17 19-Dec-17 494 494 495.00 490 495 494
20-Dec-17 20-Dec-17 470 470 470.00 470 470 470
21-Dec-17 21-Dec-17 470 470 470.00 470 470 470
22-Dec-17 22-Dec-17 495 500 500.00 495 495 495
27-Dec-17 27-Dec-17 495 495 495.00 495 495 495
28-Dec-17 28-Dec-17 495 495 495.00 495 495 495
29-Dec-17 29-Dec-17 499 498 500.00 495 500 499
Adjusted Volume
409.09 15,400
409.09 6,000
409.09 DNT
409.09 1,700
413.64 6,100
413.64 400
409.09 1,600
410.00 1,300
418.18 1,100
411.82 1,000
411.82 300
418.18 300
410.00 2,400
410.00 DNT
409.09 2,200
418.18 500
441.82 3,100
417.27 600
417.27 DNT
413.64 2,400
415.45 1,600
420.00 8,700
420.91 1,600
434.55 3,800
453.64 28,200
462.73 9,200
468.18 42,800
480.91 11,900
490.00 11,800
490.00 11,200
490.00 DNT
490.00 DNT
490.00 14,000
490.91 15,700
490.91 10,300
490.91 32,900
497.27 38,600
497.27 400
492.73 38,400
499.09 30,400
493.64 16,300
491.82 3,500
490.91 4,000
490.91 2,000
490.91 2,200
490.91 7,200
490.91 9,400
490.91 8,700
496.36 9,700
491.82 400
499.09 4,200
498.18 49,200
499.09 1,000
500.91 1,000
500.91 900
500.91 8,600
496.36 3,200
500.00 5,200
508.18 23,600
518.18 1,600
519.09 5,000
518.18 400
504.55 2,300
504.55 DNT
517.27 13,500
518.18 4,300
518.18 200
519.09 800
472.73 3,200
472.73 DNT
490.91 600
517.27 74,500
518.18 96,100
510.91 3,000
518.18 500
514.55 1,000
517.27 7,300
519.09 200
518.18 500
518.18 4,400
518.18 41,200
517.27 3,700
543.64 56,500
518.18 600
518.18 2,000
536.36 300
535.45 1,500
530.91 110,500
530.91 DNT
530.91 DNT
540.91 1,000
518.18 5,300
527.27 100
522.73 1,800
519.09 15,200
518.18 6,200
537.27 6,400
543.64 3,100
531.82 300
521.82 16,000
521.82 600
521.82 DNT
530.00 4,700
521.82 500
482.73 900
503.64 2,000
494.55 2,000
503.64 2,700
502.73 4,600
560.00 500
560.00 DNT
540.00 1,200
540.00 DNT
540.00 DNT
573.00 53,800
573.00 DNT
573.00 DNT
558.00 2,700
558.00 DNT
561.00 6,700
564.00 1,400
567.00 2,000
564.00 300
560.00 300
562.00 3,800
560.00 3,400
565.00 3,700
565.00 2,700
560.00 3,000
560.00 1,600
560.00 3,700
560.00 2,300
560.00 2,300
562.00 2,500
561.00 2,500
560.00 2,400
560.00 400
560.00 1,100
556.00 5,300
556.00 1,200
562.00 39,800
560.00 17,800
560.00 DNT
560.00 3,400
560.00 2,000
560.00 400
560.00 500
560.00 10,400
566.00 11,000
560.00 3,500
560.00 100
560.00 1,000
557.00 300
562.00 4,900
560.00 2,100
565.00 6,400
565.00 DNT
563.00 7,300
562.00 1,800
562.00 8,800
560.00 2,000
564.00 25,600
560.00 1,100
559.00 1,400
550.00 1,000
546.00 1,800
546.00 DNT
540.00 600
540.00 DNT
540.00 DNT
500.00 1,500
501.00 3,900
508.00 2,300
495.00 1,300
495.00 DNT
495.00 DNT
495.00 8,300
495.00 800
514.00 102,600
514.00 1,400
509.00 8,100
510.00 3,200
507.00 1,700
500.00 100
500.00 DNT
500.00 200
502.00 1,500
502.00 DNT
502.00 200
502.00 200
504.00 1,500
504.00 DN
509.00 74,400
509.00 DNT
509.00 DNT
508.00 38,500
504.00 3,000
496.00 500
468.00 1,200
450.00 1,300
425.00 600
387.00 1,200
418.00 3,500
401.00 700
401.00 DNT
402.00 1,000
410.00 3,600
410.00 DNT
410.00 2,700
448.00 100
414.00 1,400
420.00 2,800
420.00 1,000
424.00 15,000
424.00 DNT
430.00 200
430.00 16,500
430.00 DNT
435.00 2,700
440.00 800
440.00 1,400
445.00 1,600
445.00 DNT
450.00 100
450.00 DNT
470.00 700
495.00 2,000
494.00 6,200
512.00 3,900
515.00 300
515.00 300
515.00 DNT
505.00 400
505.00 1,400
505.00 2,500
505.00 1,600
505.00 9,300
456.00 400
485.00 1,100
480.00 500
500.00 3,200
490.00 400
490.00 DNT
500.00 1,000
500.00 DNT
459.00 500
459.00 DNT
460.00 100
441.00 3,100
440.00 500
484.00 100
484.00 DNT
484.00 DNT
484.00 DNT
484.00 DNT
485.00 100
478.00 5,000
478.00 DNT
490.00 3,700
462.00 200
462.00 DNT
489.00 5,200
489.00 DNT
485.00 4,600
484.00 5,000
464.00 4,700
472.00 11,500
469.00 4,200
466.00 10,600
464.00 200
461.00 3,900
464.00 5,800
463.00 200
462.00 4,100
462.00 4,100
474.00 250,800
474.00 DNT
474.00 4,900
474.00 DNT
474.00 8,700
474.00 DNT
474.00 100,000
474.00 DNT
472.00 17,900
473.00 2,000
465.00 2,800
474.00 9,700
470.00 1,400
470.00 1,400
442.00 1,800
433.00 100
460.00 300
473.00 11,400
473.00 DNT
473.00 DNT
460.00 1,500
460.00 1,000
460.00 DNT
468.00 1,200
480.00 100
479.00 200
479.00 DNT
479.00 DNT
473.00 200
474.00 5,100
474.00 5,000
472.00 1,600
472.00 400
472.00 DNT
471.00 33,700
470.00 5,600
471.00 1,300
468.00 200
473.00 20,000
473.00 5,400
473.00 10,000
471.00 18,600
461.00 700
465.00 8,500
465.00 700
464.00 2,300
463.00 900
460.00 9,900
469.00 11,000
469.00 DNT
464.00 7,600
467.00 9,400
470.00 5,000
463.00 800
463.00 100
465.00 100
470.00 5,400
470.00 DNT
472.00 8,600
475.00 4,400
471.00 5,500
470.00 500
470.00 300
469.00 5,700
470.00 200
480.00 26,300
480.00 DNT
469.00 5,300
469.00 DNT
474.00 30,900
473.00 51,200
473.00 DNT
470.00 500
471.00 13,200
471.00 DNT
483.00 6,800
490.00 100
485.00 15,200
484.00 1,900
484.00 DNT
484.00 DNT
471.00 200
473.00 72,400
476.00 1,000
480.00 5,000
480.00 DNT
480.00 DNT
480.00 DNT
460.00 300
456.00 200
469.00 200
470.00 100,000
469.00 59,600
470.00 1,200
469.00 20,000
469.00 DNT
471.00 11,400
471.00 DNT
457.00 17,600
455.00 3,500
455.00 DNT
455.00 DNT
455.00 5,100
455.00 300
455.00 DNT
460.00 100
468.00 24,800
475.00 100
470.00 7,600
470.00 300
470.00 3,800
471.00 4,700
471.00 DNT
489.00 200
489.00 DNT
489.00 DNT
470.00 3,500
470.00 1,700
465.00 100
460.00 400
466.00 7,700
466.00 300
470.00 16,200
470.00 DNT
465.00 1,900
467.00 400
467.00 DNT
464.00 1,100
474.00 22,700
474.00 DNT
470.00 900
470.00 DNT
470.00 DNT
470.00 3,100
465.00 2,800
465.00 DNT
462.00 500
461.00 300
466.00 1,300
466.00 200
468.00 10,000
468.00 100
469.00 69,700
470.00 49,800
470.00 DNT
470.00 17,300
470.00 100
470.00 100
470.00 31,900
462.00 200
462.00 DNT
461.00 100
460.00 300
460.00 700
461.00 100
461.00 DNT
461.00 DNT
466.00 2,000
469.00 24,900
470.00 5,200
466.00 200
462.00 1,400
465.00 1,100
466.00 3,000
466.00 DNT
461.00 700
470.00 1,100
469.00 8,300
470.00 8,400
470.00 DNT
474.00 2,400
480.00 200
470.00 21,700
470.00 900
470.00 DNT
470.00 DNT
470.00 700
470.00 4,200
473.00 10,100
474.00 36,200
470.00 10,200
470.00 DNT
474.00 100
473.00 41,000
473.00 DNT
472.00 5,000
472.00 DNT
471.00 8,700
475.00 100
471.00 1,300
471.00 1,300
471.00 1,800
473.00 92,000
476.00 25,300
476.00 DNT
476.00 DNT
476.00 8,400
476.00 DNT
474.00 300
474.00 2,700
474.00 DNT
473.00 3,500
473.00 DNT
473.00 DNT
473.00 500
480.00 25,100
480.00 DNT
480.00 DNT
480.00 DNT
480.00 4,700
480.00 100
480.00 500
480.00 DNT
479.00 400
489.00 1,800
497.00 500
485.00 100
485.00 600
485.00 46,300
487.00 2,100
487.00 6,400
485.00 1,500
491.00 2,100
487.00 13,100
489.00 2,000
489.00 DNT
490.00 6,300
490.00 2,200
490.00 6,900
490.00 900
490.00 43,000
490.00 200
490.00 100
495.00 100
495.00 4,000
495.00 DNT
495.00 DNT
495.00 DNT
455.00 200
455.00 DNT
495.00 200
495.00 100
494.00 1,400
494.00 100
494.00 DNT
490.00 7,400
490.00 DNT
490.00 DNT
485.00 12,000
457.00 200
457.00 7,200
457.00 DNT
457.00 DNT
457.00 DNT
470.00 45,500
470.00 18,900
480.00 500
480.00 3,000
485.00 47,700
484.00 52,800
470.00 100
490.00 100
490.00 DNT
490.00 DNT
490.00 DNT
490.00 DNT
485.00 200
486.00 17,800
466.00 100
485.00 19,000
485.00 DNT
485.00 DNT
485.00 3,100
485.00 DNT
485.00 DNT
485.00 DNT
485.00 2,200
485.00 DNT
485.00 DNT
485.00 100
485.00 DNT
485.00 DNT
485.00 DNT
450.00 1,000
450.00 DNT
435.00 800
435.00 DNT
473.00 700
473.00 DNT
491.00 1,400
492.00 700
500.00 13,800
489.00 1,700
489.00 DNT
490.00 500
490.00 DNT
490.00 100
490.00 100
490.00 DNT
468.00 1,100
468.00 DNT
468.00 500
470.00 9,900
467.00 400
470.00 30,200
465.00 1,100
462.00 600
462.00 DNT
462.00 DNT
465.00 300
460.00 7,600
460.00 DNT
467.00 14,500
467.00 14,500
465.00 300
465.00 1,900
444.00 3,400
450.00 2,100
451.00 1,200
452.00 203,300
454.00 1,700
459.00 7,900
454.00 3,400
460.00 2,700
470.00 200
496.00 1,400
453.00 3,500
460.00 5,900
460.00 72,700
460.00 16,200
454.00 1,300
454.00 16,100
453.00 1,500
426.00 2,200
426.00 2,300
426.00 400
428.00 200
429.00 49,600
429.00 49,600
429.00 49,600
429.00 49,600
429.00 10,200
429.00 2,700
430.00 4,000
430.00 141,700
450.00 1,600
430.00 87,400
430.00 6,600
429.00 1,600
430.00 800
430.00 2,500
440.00 500
440.00 500
431.00 400
430.00 2,900
430.00 2,900
428.00 10,000
430.00 1,000
430.00 DNT
430.00 6,500
430.00 6,000
430.00 9,300
430.00 3,800
428.00 600
430.00 26,500
430.00 2,800
429.00 8,100
417.00 2,000
417.00 DNT
430.00 300
430.00 300
430.00 DNT
420.00 5,200
430.00 300
430.00 300
431.00 300
440.00 1,500
435.00 31,900
435.00 900
450.00 100
463.00 600
470.00 27,200
470.00 2,300
467.00 22,200
479.00 49,100
450.00 200
464.00 2,900
464.00 2,000
464.00 7,000
464.00 300
464.00 DNT
464.00 5,800
464.00 1,500
468.00 5,100
471.00 300
484.00 2,100
468.00 13,500
460.00 12,500
460.00 DNT
479.00 300
476.00 5,800
476.00 200
478.00 4,900
478.00 200
478.00 3,200
479.00 500
475.00 12,900
479.00 17,700
480.00 24,900
480.00 DNT
480.00 1,600
480.00 600
480.00 500
480.00 DNT
479.00 300
479.00 DNT
475.00 7,900
475.00 3,200
475.00 3,200
476.00 14,400
476.00 1,800
478.00 4,600
478.00 200
476.00 23,000
475.00 1,000
477.00 500
478.00 175,300
476.00 100
476.00 11,100
477.00 89,800
481.00 22,600
490.00 337,100
494.00 3,000
494.00 4,000
445.00 200
445.00 DNT
445.00 DNT
445.00 DNT
458.00 600
487.00 60,200
487.00 DNT
487.00 100
471.00 700
494.00 16,500
494.00 DNT
495.00 33,100
494.00 300
494.00 DNT
494.00 DNT
494.00 DNT
455.00 2,000
467.00 1,900
490.00 100
490.00 DNT
494.00 50,000
457.00 100
458.00 300
470.00 700
470.00 100
479.00 3,700
470.00 800
470.00 DNT
469.00 6,500
470.00 14,900
470.00 DNT
470.00 2,500
470.00 100
470.00 DNT
494.00 37,700
470.00 300
470.00 DNT
495.00 9,400
495.00 DNT
495.00 DNT
499.00 2,500
 Date VWAP Open High Low Close VWAP Adjusted Volume
31-Dec-14 120 121 121 120 120 120 80 26,000
2-Jan-15 2-Jan-15 120 120 120 120 120 120 80 DNT
5-Jan-15 5-Jan-15 120 120 120 120 120 120 80 DNT
6-Jan-15 6-Jan-15 118 117 130 117 118 118 78.67 2,300
7-Jan-15 7-Jan-15 118 118 118 118 118 118 78.67 5,200
8-Jan-15 8-Jan-15 117 118 118 116 116 117 78 1,100
9-Jan-15 9-Jan-15 117 117 117 117 117 117 78 DNT
12-Jan-15 12-Jan-15 117 117 117 117 117 117 78 DNT
13-Jan-15 13-Jan-15 117 117 117 117 117 117 78 DNT
14-Jan-15 14-Jan-15 117 117 117 117 117 117 78 DNT
15-Jan-15 15-Jan-15 117 117 117 117 117 117 78 DNT
16-Jan-15 16-Jan-15 117 128 128 115 115 117 78 5,300
19-Jan-15 19-Jan-15 117 117 117 117 117 117 78 3,000
20-Jan-15 20-Jan-15 117 117 117 117 117 117 78 DNT
21-Jan-15 21-Jan-15 116 114 116 116 116 116 77.33 400
22-Jan-15 22-Jan-15 117 114 120 116 117 117 78 1,800
23-Jan-15 23-Jan-15 115 116 116 115 115 115 76.67 10,800
26-Jan-15 26-Jan-15 115 115 115 115 115 115 76.67 300
27-Jan-15 27-Jan-15 115 115 115 115 115 115 76.67 DNT
28-Jan-15 28-Jan-15 116 117 120 115 115 116 77.33 6,800
29-Jan-15 29-Jan-15 116 116 116 116 116 116 77.33 DNT
30-Jan-15 30-Jan-15 118 118 118 118 118 118 78.67 1,200
2-Feb-15 2-Feb-15 118 118 118 118 118 118 78.67 400
3-Feb-15 3-Feb-15 118 118 118 118 118 118 78.67 DNT
4-Feb-15 4-Feb-15 117 116 118 116 117 117 78 8,000
5-Feb-15 5-Feb-15 117 117 117 117 117 117 78 DNT
6-Feb-15 6-Feb-15 117 117 117 117 117 117 78 DNT
9-Feb-15 9-Feb-15 118 118 118 118 118 118 78.67 100
10-Feb-15 10-Feb-15 117 117 117 117 117 117 78 400
11-Feb-15 11-Feb-15 117 117 118 117 117 117 78 3,400
12-Feb-15 12-Feb-15 118 118 118 118 118 118 78.67 700
13-Feb-15 13-Feb-15 118 118 118 118 118 118 78.67 1,400
16-Feb-15 16-Feb-15 118 118 118 118 118 118 78.67 6,800
17-Feb-15 17-Feb-15 118 119 119 118 119 118 78.67 1,100
18-Feb-15 18-Feb-15 118 118 118 118 118 118 78.67 2,800
19-Feb-15 19-Feb-15 110 115 115 105 107 110 73.33 13,700
20-Feb-15 20-Feb-15 105 107 107 105 107 105 70 4,300
23-Feb-15 23-Feb-15 102 105 105 101 102 102 68 7,400
24-Feb-15 24-Feb-15 107 105 110 101 110 107 71.33 15,600
25-Feb-15 25-Feb-15 112 112 112 112 112 112 74.67 6,900
26-Feb-15 26-Feb-15 112 112 112 112 112 112 74.67 5,900
27-Feb-15 27-Feb-15 120 115 130 115 129 120 80 82,400
2-Mar-15 2-Mar-15 129 124 132 121 132 129 86 46,400
3-Mar-15 3-Mar-15 138 141 141 132 138 138 92 7,000
 4-Mar-15 4-Mar-15 134 138 138 133 134 134 89.33 14,500
5-Mar-15 5-Mar-15 131 133 134 130 130 131 87.33 12,300
6-Mar-15 6-Mar-15 132 133 133 132 133 132 88 18,600
9-Mar-15 9-Mar-15 134 133 136 133 133 134 89.33 6,500
10-Mar-15 10-Mar-15 131 133 136 130 132 131 87.33 5,800
11-Mar-15 11-Mar-15 134 135 135 132 135 134 89.33 12,000
12-Mar-15 12-Mar-15 134 134 134 134 134 134 89.33 500
13-Mar-15 13-Mar-15 133 134 134 130 134 133 88.67 5,300
16-Mar-15 16-Mar-15 133 134 134 132 134 133 88.67 8,900
17-Mar-15 17-Mar-15 133 134 134 130 133 133 88.67 4,200
18-Mar-15 18-Mar-15 133 133 134 132 132 133 88.67 2,600
19-Mar-15 19-Mar-15 133 133 133 133 133 133 88.67 700
20-Mar-15 20-Mar-15 127 133 133 127 127 127 84.67 3,700
23-Mar-15 23-Mar-15 130 134 133 128 128 130 86.67 200
24-Mar-15 24-Mar-15 130 130 130 130 130 130 86.67 200
25-Mar-15 25-Mar-15 128 128 128 128 128 128 85.33 100
26-Mar-15 26-Mar-15 129 130 130 128 128 129 86 1,200
27-Mar-15 27-Mar-15 128 128 128 128 128 128 85.33 1,000
30-Mar-15 30-Mar-15 129 129 130 129 129 129 86 1,500
31-Mar-15 31-Mar-15 126 128 129 125 129 126 84 8,100
1-Apr-15 1-Apr-15 121 124 129 120 129 121 80.67 14,300
2-Apr-15 2-Apr-15 125 125 128 125 128 125 83.33 7,500
7-Apr-15 7-Apr-15 128 128 128 128 128 128 85.33 200
8-Apr-15 8-Apr-15 121 123 128 120 120 121 80.67 9,800
9-Apr-15 9-Apr-15 121 123 123 120 120 121 80.67 13,800
10-Apr-15 10-Apr-15 124 123 125 123 125 124 82.67 5,200
13-Apr-15 13-Apr-15 120 121 125 120 125 120 80 12,900
14-Apr-15 14-Apr-15 126 128 128 125 128 126 84 3,300
15-Apr-15 15-Apr-15 127 128 128 125 125 127 84.67 2,700
16-Apr-15 16-Apr-15 126 128 128 125 128 126 84 300
17-Apr-15 17-Apr-15 123 126 128 121 121 123 82 5,300
20-Apr-15 20-Apr-15 126 128 128 126 126 126 84 1,200
21-Apr-15 21-Apr-15 121 126 126 120 125 121 80.67 14,600
22-Apr-15 22-Apr-15 121 122 125 120 120 121 80.67 6,900
23-Apr-15 23-Apr-15 120 120 125 120 125 120 80 53,600
24-Apr-15 24-Apr-15 125 125 125 125 125 125 83.33 10,000
27-Apr-15 27-Apr-15 120 121 121 120 120 120 80 5,000
28-Apr-15 28-Apr-15 120 120 120 120 120 120 80 DNT
29-Apr-15 29-Apr-15 124 125 128 123 123 124 82.67 4,900
30-Apr-15 30-Apr-15 122 123 123 122 123 122 81.33 3,400
4-May-15 4-May-15 122 123 124 121 121 122 81.33 7,400
5-May-15 5-May-15 121 127 127 120 125 121 80.67 19,200
6-May-15 6-May-15 123 121 125 121 121 123 82 200
7-May-15 7-May-15 125 125 125 125 125 125 83.33 400
8-May-15 8-May-15 123 122 128 122 128 123 82 8,000
11-May-15 11-May-15 125 125 127 125 125 125 83.33 54,000
12-May-15 12-May-15 125 126 127 125 125 125 83.33 258,500
13-May-15 13-May-15 125 125 128 125 128 125 83.33 61,600
14-May-15 14-May-15 96.5 120 120 88 88 96.5 96.5 31,000
15-May-15 15-May-15 91 93.5 93.5 88 89 91 91 10,000
18-May-15 18-May-15 87.5 90 90 85 85 87.5 87.5 5,600
19-May-15 19-May-15 82.5 85 87 81 81 82.5 82.5 18,200
20-May-15 20-May-15 76 79 81 74.5 74.5 76 76 6,100
21-May-15 21-May-15 74.5 74 75 72 75 74.5 74.5 4,900
22-May-15 22-May-15 73.5 73 74.5 73 73.5 73.5 73.5 10,400
25-May-15 25-May-15 74.5 73 78 73 78 74.5 74.5 7,700
26-May-15 26-May-15 81 81 81.5 80 81.5 81 81 10,000
27-May-15 27-May-15 82.5 83 83 81.5 81.5 82.5 82.5 16,200
28-May-15 28-May-15 80.5 81 81.5 80 80 80.5 80.5 162,500
29-May-15 29-May-15 80 80 80 80 80 80 80 1,400
2-Jun-15 2-Jun-15 75 75 75 75 75 75 75 3,700
3-Jun-15 3-Jun-15 80 80 82 80 80 80 80 900
4-Jun-15 4-Jun-15 80 80 80 80 80 80 80 1,000
5-Jun-15 5-Jun-15 80 80 80 80 80 80 80 DNT
8-Jun-15 8-Jun-15 74.5 79 79 72 73 74.5 74.5 1,400
9-Jun-15 9-Jun-15 73.5 73.5 73.5 73.5 73.5 73.5 73.5 800
10-Jun-15 10-Jun-15 79.5 80 80 79 79 79.5 79.5 1,300
11-Jun-15 11-Jun-15 76 79.5 79.5 75 79.5 76 76 1,400
12-Jun-15 12-Jun-15 79.5 75 79.5 79.5 79.5 79.5 79.5 2,400
15-Jun-15 15-Jun-15 74.5 75 80 74 78 74.5 74.5 3,900
16-Jun-15 16-Jun-15 75 75 79.5 75 75 75 75 7,700
17-Jun-15 17-Jun-15 76 76 76 76 76 76 76 100
18-Jun-15 18-Jun-15 75 76 75 75 75 75 75 5,200
19-Jun-15 19-Jun-15 75.5 75 81.5 75.5 76 75.5 75.5 4,100
22-Jun-15 22-Jun-15 75 75 76 75 75 75 75 21,700
23-Jun-15 23-Jun-15 75 75 76 75 75 75 75 3,600
24-Jun-15 24-Jun-15 75 75.5 76 75 76 75 75 21,700
25-Jun-15 25-Jun-15 75 75 75.5 75 75 75 75 5,500
26-Jun-15 26-Jun-15 75 75 75 75 75 75 75 25,200
29-Jun-15 29-Jun-15 78 76 80 76 76 78 78 2,200
30-Jun-15 30-Jun-15 75.5 76 76 75 76 75.5 75.5 4,100
1-Jul-15 1-Jul-15 75.5 75 76.5 75 75 75.5 75.5 1,100
2-Jul-15 2-Jul-15 76.5 76.5 76.5 76.5 76.5 76.5 76.5 1,600
3-Jul-15 3-Jul-15 75 75 75 75 75 75 75 1,400
6-Jul-15 6-Jul-15 75 75 75 75 75 75 75 DNT
7-Jul-15 7-Jul-15 72.5 74 75 72 75 72.5 72.5 18,000
8-Jul-15 8-Jul-15 75 75 75 75 75 75 75 500
9-Jul-15 9-Jul-15 75 75 75 75 75 75 75 DNT
10-Jul-15 10-Jul-15 75 75 75 75 75 75 75 DNT
13-Jul-15 13-Jul-15 75 75 75 75 75 75 75 200
 14-Jul-15 14-Jul-15 67.5 67.5 67.5 67.5 67.5 67.5 67.5 700
15-Jul-15 15-Jul-15 70.5 70.5 72 70.5 70.5 70.5 70.5 7,300
16-Jul-15 16-Jul-15 70.5 65 70.5 70.5 70.5 70.5 70.5 100
17-Jul-15 17-Jul-15 70.5 71 71 70.5 71 70.5 70.5 2,000
20-Jul-15 20-Jul-15 70 70 70.5 70 70 70 70 400
21-Jul-15 21-Jul-15 64 65 65 63 63 64 64 2,000
22-Jul-15 22-Jul-15 61 61 61 61 61 61 61 100
23-Jul-15 23-Jul-15 61 61 61 61 61 61 61 4,500
24-Jul-15 24-Jul-15 61.5 62 62 61.5 62 61.5 61.5 5,900
27-Jul-15 27-Jul-15 60.5 61.5 61.5 60 61.5 60.5 60.5 10,800
28-Jul-15 28-Jul-15 63 63.5 63.5 61 63.5 63 63 6,700
29-Jul-15 29-Jul-15 69 69 69 69 69 69 69 700
30-Jul-15 30-Jul-15 74.5 75 75 69 74 74.5 74.5 4,100
31-Jul-15 31-Jul-15 72 72 73.5 69 69 72 72 8,900
3-Aug-15 3-Aug-15 71 73 73.5 69 69 71 71 10,100
4-Aug-15 4-Aug-15 67 67 67 67 67 67 67 100
5-Aug-15 5-Aug-15 67 67 67 67 67 67 67 300
6-Aug-15 6-Aug-15 67 67 67 67 67 67 67 700
7-Aug-15 7-Aug-15 67 67 67 67 67 67 67 10,100
10-Aug-15 10-Aug-15 67 67 67 67 67 67 67 18,500
11-Aug-15 11-Aug-15 70.5 67 71 67 71 70.5 70.5 77,500
12-Aug-15 12-Aug-15 70 71 73 70 70 70 70 24,900
13-Aug-15 13-Aug-15 70 70 70 70 70 70 70 8,600
14-Aug-15 14-Aug-15 70 70 70.5 70 70 70 70 5,300
17-Aug-15 17-Aug-15 70 70 70 70 70 70 70 DNT
18-Aug-15 18-Aug-15 66 67.5 70 65 65 66 66 2,000
19-Aug-15 19-Aug-15 66 66 66 66 66 66 66 DNT
20-Aug-15 20-Aug-15 67.5 68 68 66 67 67.5 67.5 19,100
21-Aug-15 21-Aug-15 67 67.5 67.5 67 67 67 67 4,100
24-Aug-15 24-Aug-15 67 67 67 67 67 67 67 1,400
25-Aug-15 25-Aug-15 66 72.5 72.5 66 66 66 66 4,600
26-Aug-15 26-Aug-15 66 66 66 66 66 66 66 5,800
27-Aug-15 27-Aug-15 65.5 65.5 67 65 67 65.5 65.5 18,300
28-Aug-15 28-Aug-15 65.5 67 67 65 65 65.5 65.5 900
31-Aug-15 31-Aug-15 66 68 68 65 65 66 66 12,500
1-Sep-15 1-Sep-15 67.5 67 71 67 68 67.5 67.5 582,900
2-Sep-15 2-Sep-15 68 68 70 68 68 68 68 148,900
3-Sep-15 3-Sep-15 67 67 68 67 67 67 67 4,500
4-Sep-15 4-Sep-15 67 67 67 67 67 67 67 DNT
7-Sep-15 7-Sep-15 67 68 68.5 67 68 67 67 7,800
8-Sep-15 8-Sep-15 67.5 67 68 67 68 67.5 67.5 37,800
9-Sep-15 9-Sep-15 66 66 68 66 66 66 66 900
10-Sep-15 10-Sep-15 66.5 66.5 68 66.5 66.5 66.5 66.5 1,600
11-Sep-15 11-Sep-15 66 66 66 66 66 66 66 2,200
14-Sep-15 14-Sep-15 66 66 66 66 66 66 66 DNT
15-Sep-15 15-Sep-15 65.5 66.5 66.5 62 65 65.5 65.5 2,400
16-Sep-15 16-Sep-15 60 60.5 62 60 60 60 60 6,400
17-Sep-15 17-Sep-15 65.5 61.5 66 61.5 66 65.5 65.5 23,800
18-Sep-15 18-Sep-15 65 64 66 62 66 65 65 106,200
21-Sep-15 21-Sep-15 65 65 65 65 65 65 65 DNT
22-Sep-15 22-Sep-15 66 66 66 66 66 66 66 1,000
23-Sep-15 23-Sep-15 66.5 66 70 66 66 66.5 66.5 500
24-Sep-15 24-Sep-15 66.5 66.5 66.5 66.5 66.5 66.5 66.5 DNT
25-Sep-15 25-Sep-15 67 67 67 67 67 67 67 1,100
28-Sep-15 28-Sep-15 67 67 67 67 67 67 67 DNT
29-Sep-15 29-Sep-15 65 65 65 65 65 65 65 1,700
30-Sep-15 30-Sep-15 65 65 65 65 65 65 65 DNT
1-Oct-15 1-Oct-15 64.5 63 65 63 65 64.5 64.5 64,700
2-Oct-15 2-Oct-15 64.5 64.5 64.5 64.5 64.5 64.5 64.5 DNT
5-Oct-15 5-Oct-15 64 65 65 63 63 64 64 400
6-Oct-15 6-Oct-15 64 65 65 63 63 64 64 400
7-Oct-15 7-Oct-15 62 63 63 62 62 62 62 1,000
8-Oct-15 8-Oct-15 62.5 63 65 62.5 62.5 62.5 62.5 22,100
9-Oct-15 9-Oct-15 62.5 62.5 62.5 62.5 62.5 62.5 62.5 DNT
12-Oct-15 12-Oct-15 62.5 62.5 62.5 62.5 62.5 62.5 62.5 100
13-Oct-15 13-Oct-15 62 62.5 62.5 62 62.5 62 62 2,100
14-Oct-15 14-Oct-15 62.5 62.5 63 62.5 63 62.5 62.5 3,700
15-Oct-15 15-Oct-15 64 65 65 62.5 62.5 64 64 13,800
16-Oct-15 16-Oct-15 62.5 62.5 62.5 62.5 62.5 62.5 62.5 700
19-Oct-15 19-Oct-15 62.5 62.5 62.5 62.5 62.5 62.5 62.5 12,600
21-Oct-15 21-Oct-15 63 62 65 62 65 63 63 26,500
22-Oct-15 22-Oct-15 65 65 65 65 65 65 65 16,100
23-Oct-15 23-Oct-15 65 65 65 65 65 65 65 22,900
26-Oct-15 26-Oct-15 65 65 65 65 65 65 65 600
27-Oct-15 27-Oct-15 64 65 65 64 65 64 64 9,800
28-Oct-15 28-Oct-15 64 64 64 64 64 64 64 600
29-Oct-15 29-Oct-15 64 64 65 64 64 64 64 24,000
30-Oct-15 30-Oct-15 63 64 64 62.5 64 63 63 3,000
2-Nov-15 2-Nov-15 63 63 63 63 63 63 63 200
3-Nov-15 3-Nov-15 61.5 61 62 61 62 61.5 61.5 2,000
4-Nov-15 4-Nov-15 60.5 61 61 60.5 60.5 60.5 60.5 4,600
5-Nov-15 5-Nov-15 60.5 60 61 60.5 61 60.5 60.5 1,700
6-Nov-15 6-Nov-15 60.5 60.5 60.5 60.5 60.5 60.5 60.5 6,400
9-Nov-15 9-Nov-15 60.5 60.5 60.5 60.5 60.5 60.5 60.5 1,000
10-Nov-15 10-Nov-15 60.5 60.5 60.5 60.5 60.5 60.5 60.5 DNT
11-Nov-15 11-Nov-15 60.5 60.5 60.5 60.5 60.5 60.5 60.5 DNT
12-Nov-15 12-Nov-15 60.5 60 61 60.5 61 60.5 60.5 9,800
13-Nov-15 13-Nov-15 60.5 60.5 60.5 60.5 60.5 60.5 60.5 DNT
16-Nov-15 16-Nov-15 61 61 61 61 61 61 61 900
17-Nov-15 17-Nov-15 61 61 61.5 61 61 61 61 7,300
18-Nov-15 18-Nov-15 61 61 61.5 61 61 61 61 1,500
19-Nov-15 19-Nov-15 61 61 61 61 61 61 61 DNT
20-Nov-15 20-Nov-15 65 65 65 65 65 65 65 100
23-Nov-15 23-Nov-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 1,200
24-Nov-15 24-Nov-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
25-Nov-15 25-Nov-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
27-Nov-15 27-Nov-15 62 62.5 62.5 62 62 62 62 1,300
30-Nov-15 30-Nov-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 6,000
1-Dec-15 1-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 100
2-Dec-15 2-Dec-15 63 63 63 63 63 63 63 100
3-Dec-15 3-Dec-15 61 61 62 61 61 61 61 8,700
4-Dec-15 4-Dec-15 61 61.5 61.5 61 61 61 61 3,700
7-Dec-15 7-Dec-15 61 59.5 61 61 61 61 61 1,500
8-Dec-15 8-Dec-15 61.5 61.5 62 61.5 61.5 61.5 61.5 2,900
9-Dec-15 9-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
10-Dec-15 10-Dec-15 62 62 62 62 62 62 62 100
11-Dec-15 11-Dec-15 61 61 61.5 61 61.5 61 61 2,500
14-Dec-15 14-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 500
15-Dec-15 15-Dec-15 61 61 61 61 61 61 61 11,200
16-Dec-15 16-Dec-15 61 61.5 61.5 61 61.5 61 61 4,000
17-Dec-15 17-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 200
18-Dec-15 18-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
21-Dec-15 21-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 300
22-Dec-15 22-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 100
23-Dec-15 23-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 400
24-Dec-15 24-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
28-Dec-15 28-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 3,000
29-Dec-15 29-Dec-15 61.5 61.5 61.5 61.5 61.5 61.5 61.5 DNT
30-Dec-15 30-Dec-15 60 60 60 60 60 60 60 9,400
31-Dec-15 31-Dec-15 60 60 60 60 60 60 60 DNT
4-Jan-16 4-Jan-16 60 60 60 60 60 60 60 900
5-Jan-16 5-Jan-16 59.5 60 60 59.5 59.5 59.5 59.5 4,300
6-Jan-16 6-Jan-16 59.5 59.5 59.5 59.5 59.5 59.5 59.5 DNT
7-Jan-16 7-Jan-16 59 59 59 59 59 59 59 3,100
8-Jan-16 8-Jan-16 59 59 59 59 59 59 59 DNT
11-Jan-16 11-Jan-16 60 60 60 60 60 60 60 900
12-Jan-16 12-Jan-16 60 60 60 60 60 60 60 100
13-Jan-16 13-Jan-16 56.5 56 59 56 56 56.5 56.5 5,200
14-Jan-16 14-Jan-16 57.5 59 59 56.5 59 57.5 57.5 900
15-Jan-16 15-Jan-16 55.5 56.5 56.5 55 55 55.5 55.5 26,300
18-Jan-16 18-Jan-16 55.5 55.5 55.5 55.5 55.5 55.5 55.5 DNT
19-Jan-16 19-Jan-16 55.5 56 56.5 55.5 55.5 55.5 55.5 1,400
20-Jan-16 20-Jan-16 57 57 57 57 57 57 57 100
21-Jan-16 21-Jan-16 55 55.5 55.5 55 55 55 55 5,400
22-Jan-16 22-Jan-16 55 55 55 55 55 55 55 DNT
 25-Jan-16 25-Jan-16 55 55 55 55 55 55 55 1,400
26-Jan-16 26-Jan-16 55 55 55 55 55 55 55 DNT
27-Jan-16 27-Jan-16 55 55 55 55 55 55 55 DNT
28-Jan-16 28-Jan-16 55 55 55 55 55 55 55 DNT
29-Jan-16 29-Jan-16 59 59 59 59 59 59 59 100
1-Feb-16 1-Feb-16 58.5 58.5 58.5 58.5 58.5 58.5 58.5 100
2-Feb-16 2-Feb-16 58.5 58.5 58.5 58.5 58.5 58.5 58.5 100
3-Feb-16 3-Feb-16 58.5 58.5 58.5 58.5 58.5 58.5 58.5 DNT
4-Feb-16 4-Feb-16 58.5 58.5 58.5 58.5 58.5 58.5 58.5 DNT
5-Feb-16 5-Feb-16 58.5 58.5 58.5 58.5 58.5 58.5 58.5 DNT
8-Feb-16 8-Feb-16 58 58.5 59 57.5 57.5 58 58 500
9-Feb-16 9-Feb-16 58 53 58 58 58 58 58 500
10-Feb-16 10-Feb-16 58 58 58 58 58 58 58 DNT
11-Feb-16 11-Feb-16 53 53 53.5 53 53 53 53 700
12-Feb-16 12-Feb-16 50.5 52.5 52.5 50 50 50.5 50.5 5,400
15-Feb-16 15-Feb-16 50 50 50.5 50 50 50 50 600
16-Feb-16 16-Feb-16 51 45 52.5 50 52.5 51 51 200
17-Feb-16 17-Feb-16 52.5 52.5 52.5 52.5 52.5 52.5 52.5 100
18-Feb-16 18-Feb-16 52.5 52.5 52.5 52.5 52.5 52.5 52.5 DNT
19-Feb-16 19-Feb-16 52 52.5 52.5 51.5 52.5 52 52 1,800
22-Feb-16 22-Feb-16 52 52 52 52 52 52 52 DNT
23-Feb-16 23-Feb-16 52 52 52 52 52 52 52 1,600
24-Feb-16 24-Feb-16 52 52 52 52 52 52 52 700
25-Feb-16 25-Feb-16 52 52 52 52 52 52 52 DNT
26-Feb-16 26-Feb-16 52 52 52 52 52 52 52 500
29-Feb-16 29-Feb-16 52 52 52 52 52 52 52 100
1-Mar-16 1-Mar-16 52 52 52 52 52 52 52 DNT
2-Mar-16 2-Mar-16 52 52 52 52 52 52 52 DNT
3-Mar-16 3-Mar-16 55 55 55 55 55 55 55 100
4-Mar-16 4-Mar-16 55.5 55.5 60 55 56 55.5 55.5 4,100
7-Mar-16 7-Mar-16 56.5 57 57 55 55 56.5 56.5 2,200
8-Mar-16 8-Mar-16 55 55 55 55 55 55 55 200
9-Mar-16 9-Mar-16 55.5 56 56 55 55 55.5 55.5 700
10-Mar-16 10-Mar-16 55 55 55 55 55 55 55 1,000
11-Mar-16 11-Mar-16 55 55 55 55 55 55 55 6,500
14-Mar-16 14-Mar-16 52 55 55 52 52 52 52 3,000
15-Mar-16 15-Mar-16 51.5 52 52 50 52 51.5 51.5 500
16-Mar-16 16-Mar-16 50.5 50 51 50 50 50.5 50.5 500
17-Mar-16 17-Mar-16 50.5 50.5 50.5 50.5 50.5 50.5 50.5 DNT
18-Mar-16 18-Mar-16 47.25 47.25 50 47 47 47.25 47.25 4,500
21-Mar-16 21-Mar-16 44 44 44.25 44 44 44 44 5,000
22-Mar-16 22-Mar-16 40 40 40 40 40 40 40 100
23-Mar-16 23-Mar-16 40 40 40 40 40 40 40 DNT
24-Mar-16 24-Mar-16 40 40 40 40 40 40 40 DNT
29-Mar-16 29-Mar-16 40 40 40 40 40 40 40 1,400
30-Mar-16 30-Mar-16 36.5 36 40 36 40 36.5 36.5 700
31-Mar-16 31-Mar-16 39.5 37 40 37 40 39.5 39.5 900
1-Apr-16 1-Apr-16 40 40 40 40 40 40 40 10
4-Apr-16 4-Apr-16 40 40 40 40 40 40 40 2,200
5-Apr-16 5-Apr-16 40 40 40 40 40 40 40 3,400
6-Apr-16 6-Apr-16 40 40 44 40 40 40 40 2,000
7-Apr-16 7-Apr-16 39.75 40 40 39.5 40 39.75 39.75 200
8-Apr-16 8-Apr-16 37.25 38 40 37 37 37.25 37.25 16,200
11-Apr-16 11-Apr-16 40 40 40 40 40 40 40 1,400
12-Apr-16 12-Apr-16 40 40 40 40 40 40 40 DNT
13-Apr-16 13-Apr-16 41 44 44 40 40 41 41 1,400
14-Apr-16 14-Apr-16 43.5 43.5 43.75 43.5 43.75 43.5 43.5 5,500
15-Apr-16 15-Apr-16 42.75 40.75 44 40.75 44 42.75 42.75 600
18-Apr-16 18-Apr-16 44 44 45 44 45 44 44 1,200
19-Apr-16 19-Apr-16 45 45 45 45 45 45 45 4,700
20-Apr-16 20-Apr-16 45 45 45 45 45 45 45 DNT
21-Apr-16 21-Apr-16 45.5 46 48 45 45 45.5 45.5 1,500
22-Apr-16 22-Apr-16 43.75 44 45 43 43 43.75 43.75 1,700
25-Apr-16 25-Apr-16 42.5 42.5 42.5 42.5 42.5 42.5 42.5 1,000
26-Apr-16 26-Apr-16 42.5 42.5 42.5 42.5 42.5 42.5 42.5 3,700
27-Apr-16 27-Apr-16 42 42 42 42 42 42 42 100
28-Apr-16 28-Apr-16 46 46 46 46 46 46 46 1,600
29-Apr-16 29-Apr-16 46 46 46 46 46 46 46 100
3-May-16 3-May-16 44.25 42.5 45.5 42 45 44.25 44.25 20,900
4-May-16 4-May-16 41.5 42 42 41 41 41.5 41.5 2,800
5-May-16 5-May-16 41.5 41.5 41.5 41.5 41.5 41.5 41.5 DNT
6-May-16 6-May-16 44 44 44 44 44 44 44 100
9-May-16 9-May-16 45 45.25 45.25 44 45 45 45 4,500
10-May-16 10-May-16 43 41.75 44.5 41.5 44.5 43 43 13,700
11-May-16 11-May-16 43 43 43 43 43 43 43 DNT
12-May-16 12-May-16 43 43 43 43 43 43 43 DNT
13-May-16 13-May-16 43.25 43 43.5 43 43.5 43.25 43.25 1,100
16-May-16 16-May-16 42.75 43 43.5 42 42 42.75 42.75 1,700
17-May-16 17-May-16 40 43.75 43.75 40 40 40 40 9,600
18-May-16 18-May-16 42.75 42.75 42.75 42.75 42.75 42.75 42.75 200
19-May-16 19-May-16 40 44 44 40 40 40 40 3,500
20-May-16 20-May-16 40 41 41 40 40 40 40 3,700
23-May-16 23-May-16 40 40 41 40 41 40 40 5,200
24-May-16 24-May-16 40 40 44 40 40 40 40 12,200
25-May-16 25-May-16 40.75 42 42 40 40 40.75 40.75 1,100
26-May-16 26-May-16 40 44 40 40 40 40 40 1,000
27-May-16 27-May-16 40 40 40 40 40 40 40 DNT
30-May-16 30-May-16 40 40 40 40 40 40 40 DNT
31-May-16 31-May-16 40 40 40 40 40 40 40 9,000
2-Jun-16 2-Jun-16 39 39 43.75 38.5 38.5 39 39 1,400
 3-Jun-16 3-Jun-16 39 39 39 39 39 39 39 100
6-Jun-16 6-Jun-16 39 39 39 39 39 39 39 100
7-Jun-16 7-Jun-16 42 42 42 42 42 42 42 200
8-Jun-16 8-Jun-16 40 40 40 40 40 40 40 4,700
9-Jun-16 9-Jun-16 37.5 37.5 37.5 37.5 37.5 37.5 37.5 200
10-Jun-16 10-Jun-16 37.5 37.5 37.5 37.5 37.5 37.5 37.5 DNT
13-Jun-16 13-Jun-16 37.5 37.5 38 37.5 37.5 37.5 37.5 3,300
14-Jun-16 14-Jun-16 40.25 40 41 40 41 40.25 40.25 2,900
15-Jun-16 15-Jun-16 42.5 42.5 42.5 42.5 42.5 42.5 42.5 100
16-Jun-16 16-Jun-16 40 40 40 40 40 40 40 4,500
17-Jun-16 17-Jun-16 40 40 40 40 40 40 40 700
20-Jun-16 20-Jun-16 40 40 40 40 40 40 40 3,200
21-Jun-16 21-Jun-16 39 40.25 40 39 39 39 39 2,800
22-Jun-16 22-Jun-16 39 39 39 39 39 39 39 DNT
23-Jun-16 23-Jun-16 37.25 36 37.25 37.25 37.25 37.25 37.25 60,000
24-Jun-16 24-Jun-16 37 37 37 37 37 37 37 1,400
27-Jun-16 27-Jun-16 36.75 36 37 35.25 37 36.75 36.75 12,500
28-Jun-16 28-Jun-16 36 36 36.5 33.5 33.5 36 36 4,200
29-Jun-16 29-Jun-16 36 38 38 36 38 36 36 900
30-Jun-16 30-Jun-16 37 37 37 37 37 37 37 1,400
1-Jul-16 1-Jul-16 38 38 38 38 38 38 38 5,300
4-Jul-16 4-Jul-16 39 39 39 39 39 39 39 100
5-Jul-16 5-Jul-16 40 40 40 40 40 40 40 1,400
6-Jul-16 6-Jul-16 40 40 40 40 40 40 40 DNT
8-Jul-16 8-Jul-16 39 39 39 39 39 39 39 1,000
11-Jul-16 11-Jul-16 40 40 40 40 40 40 40 1,500
12-Jul-16 12-Jul-16 38.75 39 39 37 37 38.75 38.75 5,600
13-Jul-16 13-Jul-16 37 37 37 37 37 37 37 3,800
14-Jul-16 14-Jul-16 39.75 39.75 39.75 39.75 39.75 39.75 39.75 100
15-Jul-16 15-Jul-16 37 37 37 37 37 37 37 1,000
18-Jul-16 18-Jul-16 36.75 37 37 36 36 36.75 36.75 7,900
19-Jul-16 19-Jul-16 36.75 36.75 36.75 36.75 36.75 36.75 36.75 DNT
20-Jul-16 20-Jul-16 37 37 37 37 37 37 37 300
21-Jul-16 21-Jul-16 37 37 37 37 37 37 37 400
22-Jul-16 22-Jul-16 36.5 35 37 34 37 36.5 36.5 1,300
25-Jul-16 25-Jul-16 36.5 36.5 36.5 36.5 36.5 36.5 36.5 DNT
26-Jul-16 26-Jul-16 36.5 36.5 36.5 36.5 36.5 36.5 36.5 DNT
27-Jul-16 27-Jul-16 39 36.5 39.75 36.5 39.75 39 39 1,300
28-Jul-16 28-Jul-16 39 39 39 39 39 39 39 DNT
29-Jul-16 29-Jul-16 40.5 37 41.5 37 37 40.5 40.5 900
1-Aug-16 1-Aug-16 38.25 38 38.5 38 38.5 38.25 38.25 2,400
2-Aug-16 2-Aug-16 38.25 38.25 38.25 38.25 38.25 38.25 38.25 DNT
3-Aug-16 3-Aug-16 38 38.25 38.5 38 38.5 38 38 700
4-Aug-16 4-Aug-16 36 35 38 35 35 36 36 600
5-Aug-16 5-Aug-16 38 38 38 38 38 38 38 200
 8-Aug-16 8-Aug-16 38 38 38 38 38 38 38 DNT
9-Aug-16 9-Aug-16 38 38 38 38 38 38 38 DNT
10-Aug-16 10-Aug-16 39.75 39.75 39.75 39.75 39.75 39.75 39.75 100
11-Aug-16 11-Aug-16 38 38 38.5 38 38 38 38 5,500
12-Aug-16 12-Aug-16 38 38 38 38 38 38 38 DNT
15-Aug-16 15-Aug-16 40 40 40 40 40 40 40 600
16-Aug-16 16-Aug-16 36 36 36 36 36 36 36 500
17-Aug-16 17-Aug-16 36 36 36 36 36 36 36 1,200
18-Aug-16 18-Aug-16 38 38 38 38 38 38 38 200
19-Aug-16 19-Aug-16 40 40 40 40 40 40 40 400
22-Aug-16 22-Aug-16 39 36 40 36 40 39 39 1,300
23-Aug-16 23-Aug-16 38 38 38 38 38 38 38 100
24-Aug-16 24-Aug-16 38 38 38 38 38 38 38 400
25-Aug-16 25-Aug-16 37.5 37.5 37.5 37.5 37.5 37.5 37.5 100
26-Aug-16 26-Aug-16 36.75 36.75 37 36.75 36.75 36.75 36.75 2,200
29-Aug-16 29-Aug-16 36.75 36.75 36.75 36.75 36.75 36.75 36.75 DNT
30-Aug-16 30-Aug-16 35.5 36 38 33.5 38 35.5 35.5 6,000
31-Aug-16 31-Aug-16 34.75 35 35 34 35 34.75 34.75 50,600
1-Sep-16 1-Sep-16 34.75 34.75 34.75 34.75 34.75 34.75 34.75 DNT
2-Sep-16 2-Sep-16 31.5 31.5 31.5 31.5 31.5 31.5 31.5 100
5-Sep-16 5-Sep-16 28.5 28.5 28.5 28.5 28.5 28.5 28.5 3,200
6-Sep-16 6-Sep-16 28.5 28.5 28.5 28.5 28.5 28.5 28.5 2,800
7-Sep-16 7-Sep-16 30 30 30 30 30 30 30 300
8-Sep-16 8-Sep-16 30 30 30 30 30 30 30 DNT
9-Sep-16 9-Sep-16 33 33 33 33 33 33 33 1,000
13-Sep-16 13-Sep-16 33 33 33 33 33 33 33 600
14-Sep-16 14-Sep-16 33.25 33 33.5 33 33.5 33.25 33.25 1,000
15-Sep-16 15-Sep-16 33.5 33.5 33.5 33.5 33.5 33.5 33.5 100
16-Sep-16 16-Sep-16 35 35 35 35 35 35 35 1,500
19-Sep-16 19-Sep-16 35 35 35 35 35 35 35 DNT
20-Sep-16 20-Sep-16 35 35 35 35 35 35 35 DNT
21-Sep-16 21-Sep-16 36.5 38 38 33.5 38 36.5 36.5 1,400
22-Sep-16 22-Sep-16 36.5 36.5 36.5 36.5 36.5 36.5 36.5 DNT
23-Sep-16 23-Sep-16 37 37 37 37 37 37 37 100
26-Sep-16 26-Sep-16 37 37 37 37 37 37 37 DNT
27-Sep-16 27-Sep-16 37 37 37 37 37 37 37 DNT
28-Sep-16 28-Sep-16 35 35 35 35 35 35 35 400,000
29-Sep-16 29-Sep-16 35.75 35 37 35 35 35.75 35.75 1,100
30-Sep-16 30-Sep-16 37 37 37 37 37 37 37 1,000
3-Oct-16 3-Oct-16 37 37 37 37 37 37 37 DNT
4-Oct-16 4-Oct-16 37 37 37 37 37 37 37 1,800
5-Oct-16 5-Oct-16 36.5 37 37 36 36 36.5 36.5 2,500
6-Oct-16 6-Oct-16 36 36 36 36 36 36 36 600
7-Oct-16 7-Oct-16 36 36 36 36 36 36 36 DNT
10-Oct-16 10-Oct-16 36.25 36 38 36 38 36.25 36.25 800
11-Oct-16 11-Oct-16 36.25 36.25 36.25 36.25 36.25 36.25 36.25 DNT
12-Oct-16 12-Oct-16 36.25 37 37 36.25 37 36.25 36.25 1,000
13-Oct-16 13-Oct-16 36.75 36.75 36.75 36.75 36.75 36.75 36.75 300
14-Oct-16 14-Oct-16 36.5 36.5 36.5 36.5 36.5 36.5 36.5 200
17-Oct-16 17-Oct-16 36.5 36.5 36.5 36.5 36.5 36.5 36.5 100
18-Oct-16 18-Oct-16 36.75 36.75 36.75 36.75 36.75 36.75 36.75 3,700
19-Oct-16 19-Oct-16 35.25 36.5 36.5 34 34 35.25 35.25 1,900
21-Oct-16 21-Oct-16 35.25 33.25 37.5 33.25 33.25 35.25 35.25 200
24-Oct-16 24-Oct-16 33.25 33.25 33.25 33.25 33.25 33.25 33.25 800
25-Oct-16 25-Oct-16 33.25 33.25 33.25 33.25 33.25 33.25 33.25 DNT
26-Oct-16 26-Oct-16 33.25 33.25 33.25 33.25 33.25 33.25 33.25 DNT
27-Oct-16 27-Oct-16 33.25 33.25 33.25 33.25 33.25 33.25 33.25 DNT
28-Oct-16 28-Oct-16 31.5 33.25 33.25 30 30 31.5 31.5 1,000
31-Oct-16 31-Oct-16 31.5 31.5 31.5 31.5 31.5 31.5 31.5 DNT
1-Nov-16 1-Nov-16 31.5 31.5 31.5 31.5 31.5 31.5 31.5 DNT
2-Nov-16 2-Nov-16 31.5 31.5 31.5 31.5 31.5 31.5 31.5 DNT
3-Nov-16 2-Nov-16 34.5 34.5 34.5 34.5 34.5 34.5 34.5 500
4-Nov-16 4-Nov-16 34 34 34 34 34 34 34 6,600
7-Nov-16 7-Nov-16 32.75 33 33 32 33 32.75 32.75 5,100
8-Nov-16 8-Nov-16 33 32 33 33 33 33 33 400
9-Nov-16 9-Nov-16 33 33 33 33 33 33 33 DNT
10-Nov-16 10-Nov-16 33 33 33.25 33 33 33 33 3,500
11-Nov-16 11-Nov-16 33 33 33 33 33 33 33 DNT
14-Nov-16 14-Nov-16 33.25 33.25 33.5 33.25 33.25 33.25 33.25 900
15-Nov-16 15-Nov-16 32.75 32 33.25 32 33.25 32.75 32.75 3,000
16-Nov-16 16-Nov-16 33 33 33 33 33 33 33 750,800
17-Nov-16 17-Nov-16 34 34 34 34 34 34 34 1,000
18-Nov-16 18-Nov-16 34 34 34 34 34 34 34 DNT
21-Nov-16 21-Nov-16 34 34 34 34 34 34 34 DNT
22-Nov-16 22-Nov-16 32.75 32.75 32.75 32.75 32.75 32.75 32.75 100
23-Nov-16 23-Nov-16 32.75 32.75 33 32.75 32.75 32.75 32.75 4,200
24-Nov-16 24-Nov-16 32.75 32.75 32.75 32.75 32.75 32.75 32.75 DNT
25-Nov-16 25-Nov-16 32.75 32.75 32.75 32.75 32.75 32.75 32.75 DNT
28-Nov-16 28-Nov-16 32.75 32.75 32.75 32.75 32.75 32.75 32.75 DNT
29-Nov-16 29-Nov-16 32.75 32.75 32.75 32.75 32.75 32.75 32.75 2,200
30-Nov-16 30-Nov-16 32.5 32.75 32.75 32 32.75 32.5 32.5 6,000
1-Dec-16 1-Dec-16 32.5 32.5 32.5 32.5 32.5 32.5 32.5 100
2-Dec-16 2-Dec-16 32.5 32.5 32.5 32.5 32.5 32.5 32.5 DNT
5-Dec-16 5-Dec-16 32.5 32.5 32.5 32.5 32.5 32.5 32.5 100
6-Dec-16 6-Dec-16 30 31.75 32 30 30 30 30 3,100
7-Dec-16 7-Dec-16 29.25 29.25 30 29.25 29.25 29.25 29.25 2,800
8-Dec-16 8-Dec-16 29.25 29.25 29.25 29.25 29.25 29.25 29.25 DNT
9-Dec-16 9-Dec-16 29.25 29.25 29.25 29.25 29.25 29.25 29.25 DNT
13-Dec-16 13-Dec-16 28.5 28.75 29.25 28.5 28.5 28.5 28.5 3,500
14-Dec-16 14-Dec-16 28.5 28.5 28.5 28.5 28.5 28.5 28.5 DNT
15-Dec-16 15-Dec-16 28.25 28.5 28.5 27.75 27.75 28.25 28.25 3,200
16-Dec-16 16-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 1,600
19-Dec-16 19-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
20-Dec-16 20-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
21-Dec-16 21-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
22-Dec-16 22-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 700
23-Dec-16 23-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
28-Dec-16 28-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
29-Dec-16 29-Dec-16 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
30-Dec-16 30-Dec-16 27.5 26.5 27.75 26.25 27.75 27.5 27.5 5,700
3-Jan-17 3-Jan-17 27.75 27.75 27.75 27.75 27.75 27.75 27.75 100
4-Jan-17 4-Jan-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 1,000
5-Jan-17 5-Jan-17 27 27 27 27 27 27 27 1,500
6-Jan-17 6-Jan-17 27 27 27 27 27 27 27 DNT
9-Jan-17 9-Jan-17 26.25 26.25 27 25.5 25.5 26.25 26.25 500
10-Jan-17 10-Jan-17 25.5 25.5 25.5 25.5 25.5 25.5 25.5 100
11-Jan-17 11-Jan-17 25.25 25.25 25.25 25.25 25.25 25.25 25.25 600
12-Jan-17 12-Jan-17 25.5 27 25.5 25.5 25.5 25.5 25.5 100
13-Jan-17 13-Jan-17 24.5 24 25 24 24 24.5 24.5 400
16-Jan-17 16-Jan-17 24 24 24 24 24 24 24 3,200
17-Jan-17 17-Jan-17 24 24 24 24 24 24 24 3,500
18-Jan-17 18-Jan-17 22.5 23.5 23.75 22.5 22.5 22.5 22.5 1,600
19-Jan-17 19-Jan-17 22.75 22.75 23 22.75 22.75 22.75 22.75 2,200
20-Jan-17 20-Jan-17 22.25 22.5 24 22.25 22.25 22.25 22.25 1,800
23-Jan-17 23-Jan-17 22.25 22.25 22.25 22.25 22.25 22.25 22.25 200
24-Jan-17 24-Jan-17 22.25 22.25 22.25 22.25 22.25 22.25 22.25 DNT
25-Jan-17 25-Jan-17 22 22.25 22.25 21 21.75 22 22 6,600
26-Jan-17 26-Jan-17 21.25 22 22 19.8 20 21.25 21.25 5,700
27-Jan-17 27-Jan-17 20 20 20 20 20 20 20 200
30-Jan-17 30-Jan-17 18 18 18.05 18 18 18 18 5,500
31-Jan-17 31-Jan-17 18 18 18 18 18 18 18 DNT
1-Feb-17 1-Feb-17 18 18 18 18 18 18 18 DNT
2-Feb-17 2-Feb-17 19.8 19.8 19.8 19.8 19.8 19.8 19.8 100
3-Feb-17 3-Feb-17 19.8 19.8 19.8 19.8 19.8 19.8 19.8 DNT
6-Feb-17 6-Feb-17 20 20 20 20 20 20 20 1,000
7-Feb-17 7-Feb-17 20.75 21 21 20 21 20.75 20.75 1,700
8-Feb-17 8-Feb-17 22.75 22.75 22.75 22.75 22.75 22.75 22.75 100
9-Feb-17 9-Feb-17 22.75 22.75 22.75 22.75 22.75 22.75 22.75 DNT
10-Feb-17 10-Feb-17 25 25 25 25 25 25 25 100
13-Feb-17 13-Feb-17 27 27 27 27 27 27 27 3,500
14-Feb-17 14-Feb-17 28 29 29.5 27 29 28 28 18,200
15-Feb-17 15-Feb-17 29 27.25 30 27.25 30 29 29 2,300
16-Feb-17 16-Feb-17 28.25 28 29 28 28 28.25 28.25 2,700
17-Feb-17 17-Feb-17 27.5 27 28 27.5 27.5 27.5 27.5 5,000
20-Feb-17 20-Feb-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 4,000
21-Feb-17 21-Feb-17 26.5 27 27 25 27 26.5 26.5 2,300
22-Feb-17 22-Feb-17 25 25 26 25 26 25 25 2,500
23-Feb-17 23-Feb-17 25 25 25.5 25 25.5 25 25 400
24-Feb-17 24-Feb-17 25.5 25.5 26 25.5 25.5 25.5 25.5 1,300
27-Feb-17 27-Feb-17 25.25 25.25 25.25 25.25 25.25 25.25 25.25 4,000
28-Feb-17 28-Feb-17 25.5 26 26 25 25 25.5 25.5 11,100
1-Mar-17 1-Mar-17 24.75 24.75 24.75 24.75 24.75 24.75 24.75 1,600
2-Mar-17 2-Mar-17 25 25 25 25 25 25 25 500
3-Mar-17 3-Mar-17 25 25 25 25 25 25 25 1,900
6-Mar-17 6-Mar-17 26 25.75 27 25.75 27 26 26 1,100
7-Mar-17 7-Mar-17 27.25 27 27.5 26 27.5 27.25 27.25 16,500
8-Mar-17 8-Mar-17 27 27 27 27 27 27 27 200
9-Mar-17 9-Mar-17 26.5 25.75 27.25 25.5 27.25 26.5 26.5 1,800
10-Mar-17 10-Mar-17 27.25 27.25 27.25 27.25 27.25 27.25 27.25 200
13-Mar-17 13-Mar-17 27.25 27.25 27.25 27.25 27.25 27.25 27.25 DNT
14-Mar-17 14-Mar-17 25.75 25.5 27.5 25.5 27.5 25.75 25.75 7,300
15-Mar-17 15-Mar-17 26 26 28 25.5 25.5 26 26 4,000
16-Mar-17 16-Mar-17 27.75 27.75 27.75 27.75 27.75 27.75 27.75 100
17-Mar-17 17-Mar-17 25 25.5 25.5 25 25 25 25 7,000
20-Mar-17 20-Mar-17 25 25 25 25 25 25 25 300
21-Mar-17 21-Mar-17 25 24.75 26 24.75 24.75 25 25 300
22-Mar-17 22-Mar-17 25 25 25 25 25 25 25 1,300
23-Mar-17 23-Mar-17 25.25 25.25 25.25 25.25 25.25 25.25 25.25 1,000
24-Mar-17 24-Mar-17 25.25 25.25 25.25 25.25 25.25 25.25 25.25 2,000
27-Mar-17 27-Mar-17 25.25 25.5 25.5 25 25 25.25 25.25 6,700
28-Mar-17 28-Mar-17 24.75 24.75 25 24.75 25 24.75 24.75 1,700
29-Mar-17 29-Mar-17 25 25 25 25 25 25 25 1,100
30-Mar-17 30-Mar-17 25 25 25 25 25 25 25 DNT
31-Mar-17 31-Mar-17 24.75 24 25 24.5 25 24.75 24.75 1,400
3-Apr-17 3-Apr-17 25 25 25 25 25 25 25 1,200
4-Apr-17 4-Apr-17 25 25 25 25 25 25 25 3,700
5-Apr-17 5-Apr-17 25 25 25 25 25 25 25 10,000
6-Apr-17 6-Apr-17 24.75 24.75 25 24.75 25 24.75 24.75 5,200
7-Apr-17 7-Apr-17 24.75 24.75 24.75 24.75 24.75 24.75 24.75 DNT
10-Apr-17 10-Apr-17 25 25 25 25 25 25 25 5,600
11-Apr-17 11-Apr-17 25 26 26 25 25 25 25 1,600
12-Apr-17 12-Apr-17 25 25 25 25 25 25 25 4,600
13-Apr-17 13-Apr-17 25 25 25 25 25 25 25 5,200
18-Apr-17 18-Apr-17 25 25 25 25 25 25 25 DNT
19-Apr-17 19-Apr-17 22.5 25 25 22.5 23 22.5 22.5 25,600
20-Apr-17 20-Apr-17 22.5 22.5 22.5 22.5 22.5 22.5 22.5 DNT
21-Apr-17 21-Apr-17 24.75 24.75 24.75 24.75 24.75 24.75 24.75 100
24-Apr-17 24-Apr-17 26 26 26 26 26 26 26 300
25-Apr-17 25-Apr-17 26 26 26 26 26 26 26 DNT
26-Apr-17 26-Apr-17 25 25 25 25 25 25 25 100
 27-Apr-17 27-Apr-17 25 25 25 25 25 25 25 500
28-Apr-17 28-Apr-17 25 25 25 25 25 25 25 DNT
2-May-17 2-May-17 25.5 27 27 25 27 25.5 25.5 400
3-May-17 3-May-17 25 25.25 27 24.5 24.5 25 25 4,300
4-May-17 4-May-17 25 25.25 27 24.5 24.5 25 25 4,300
5-May-17 5-May-17 24.75 25 25 24 24 24.75 24.75 15,700
8-May-17 8-May-17 24.75 24.75 24.75 24.75 24.75 24.75 24.75 DNT
9-May-17 9-May-17 25 25 25 25 25 25 25 13,300
10-May-17 10-May-17 25 25 25 25 25 25 25 3,000
11-May-17 11-May-17 25 25 25.5 25 25 25 25 1,800
12-May-17 12-May-17 25 25 25 25 25 25 25 9,000
15-May-17 15-May-17 24 25 25 24 24 24 24 9,800
16-May-17 16-May-17 25 25 25 25 25 25 25 300
17-May-17 17-May-17 24.5 25 25 24.5 25 24.5 24.5 10,100
18-May-17 18-May-17 24.75 25 25 24 25 24.75 24.75 49,300
19-May-17 19-May-17 25 25 25 25 25 25 25 5,000
22-May-17 22-May-17 25 25.25 25.5 25 25.5 25 25 6,900
23-May-17 23-May-17 25 25 25 25 25 25 25 27,400
24-May-17 24-May-17 25 25 25.75 25 25.75 25 25 9,300
25-May-17 25-May-17 25 25 25.75 25 25.75 25 25 54,600
26-May-17 26-May-17 27 27 27 27 27 27 27 500
29-May-17 29-May-17 25 25.5 26 25 25 25 25 7,200
30-May-17 30-May-17 25 25 25 25 25 25 25 5,400
31-May-17 31-May-17 26.75 27 27 26.75 27 26.75 26.75 15,400
2-Jun-17 2-Jun-17 27.25 27.75 27.75 27 27.25 27.25 27.25 700
5-Jun-17 5-Jun-17 27 27 27 27 27 27 27 300,000
6-Jun-17 6-Jun-17 27.25 25 28 25.5 28 27.25 27.25 400
7-Jun-17 7-Jun-17 29 29 29 29 29 29 29 500
8-Jun-17 8-Jun-17 27.75 29 29 26.25 26.25 27.75 27.75 1,300
9-Jun-17 9-Jun-17 27.75 29 29 26.25 26.25 27.75 27.75 1,300
12-Jun-17 12-Jun-17 27.75 29 29 26.25 26.25 27.75 27.75 1,300
13-Jun-17 13-Jun-17 27.75 29 29 26.25 26.25 27.75 27.75 1,300
14-Jun-17 14-Jun-17 26.5 26.5 26.5 26.5 26.5 26.5 26.5 200
15-Jun-17 15-Jun-17 27 27 27 27 27 27 27 100
16-Jun-17 16-Jun-17 29 29 29 29 29 29 29 2,000
19-Jun-17 19-Jun-17 27 27 27 27 27 27 27 12,600
20-Jun-17 20-Jun-17 29 29 29 29 29 29 29 4,700
21-Jun-17 21-Jun-17 27 27 29 27 27 27 27 1,500
22-Jun-17 22-Jun-17 27 27 27 27 27 27 27 200
23-Jun-17 23-Jun-17 27.25 28.75 28.75 27 28.75 27.25 27.25 2,500
27-Jun-17 27-Jun-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 2,600
28-Jun-17 28-Jun-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 2,600
29-Jun-17 29-Jun-17 27 27 28.25 27 28.25 27 27 9,100
30-Jun-17 30-Jun-17 28.75 27 28.75 28.75 28.75 28.75 28.75 300
3-Jul-17 3-Jul-17 27 28.25 28.25 27 27 27 27 5,600
 4-Jul-17 4-Jul-17 26.5 25 26.5 26.5 26.5 26.5 26.5 3,800
5-Jul-17 5-Jul-17 26.5 25 26.5 26.5 26.5 26.5 26.5 3,800
6-Jul-17 6-Jul-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 100
7-Jul-17 7-Jul-17 27 27 28.5 26.75 28 27 27 6,700
10-Jul-17 10-Jul-17 27.75 27.5 28.5 27 28.25 27.75 27.75 13,300
11-Jul-17 11-Jul-17 28 28.5 28.5 27 27 28 28 3,300
12-Jul-17 12-Jul-17 27 27 27 27 27 27 27 500
13-Jul-17 13-Jul-17 28 28 28.5 28 28 28 28 4,500
14-Jul-17 14-Jul-17 28 28.75 29 27 28.75 28 28 46,600
17-Jul-17 17-Jul-17 29 28 30 28 28 29 29 200
18-Jul-17 18-Jul-17 27 27 28.5 26.75 28.5 27 27 33,500
19-Jul-17 19-Jul-17 27 27 28 27 27 27 27 9,000
20-Jul-17 20-Jul-17 26.5 27 27 26 26 26.5 26.5 4,200
21-Jul-17 21-Jul-17 26.5 26.5 26.5 26.5 26.5 26.5 26.5 DNT
24-Jul-17 24-Jul-17 26.5 26.5 26.5 26.5 26.5 26.5 26.5 DNT
25-Jul-17 25-Jul-17 27 27 27 27 27 27 27 800
26-Jul-17 26-Jul-17 27 27 27 27 27 27 27 800
27-Jul-17 27-Jul-17 27.75 27 28 27 27.5 27.75 27.75 6,100
28-Jul-17 28-Jul-17 27 27 27 27 27 27 27 1,900
31-Jul-17 31-Jul-17 27 27 27.25 27 27 27 27 19,200
1-Aug-17 1-Aug-17 27 27 27.25 27 27 27 27 19,200
2-Aug-17 2-Aug-17 27.25 27.5 27.5 27 27.5 27.25 27.25 10,200
3-Aug-17 3-Aug-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 5,200
4-Aug-17 4-Aug-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 9,000
7-Aug-17 7-Aug-17 27.25 27.25 27.5 27.25 27.25 27.25 27.25 2,100
9-Aug-17 9-Aug-17 27 27 27.25 27 27 27 27 4,400
10-Aug-17 10-Aug-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 17,100
11-Aug-17 11-Aug-17 27.75 28 30 27.5 27.5 27.75 27.75 700
14-Aug-17 14-Aug-17 30 30 30.5 30 30.5 30 30 20,600
15-Aug-17 15-Aug-17 30.75 30.75 31 30.5 31 30.75 30.75 15,500
16-Aug-17 16-Aug-17 30.25 30.5 30.75 30 30 30.25 30.25 49,500
17-Aug-17 17-Aug-17 30 30.25 30.25 30 30.25 30 30 7,300
18-Aug-17 18-Aug-17 29.75 29.75 30 27.75 30 29.75 29.75 12,100
21-Aug-17 21-Aug-17 30.25 31 31 29 30.5 30.25 30.25 15,300
22-Aug-17 22-Aug-17 30.5 30.5 30.5 30.5 30.5 30.5 30.5 10,900
23-Aug-17 23-Aug-17 30.5 30.5 30.5 30.5 30.5 30.5 30.5 DNT
24-Aug-17 24-Aug-17 30.5 30.5 31 30.5 30.5 30.5 30.5 5,300
25-Aug-17 25-Aug-17 30 30 30.25 30 30.25 30 30 60,000
28-Aug-17 28-Aug-17 29.75 29.25 30 29.25 30 29.75 29.75 85,200
29-Aug-17 29-Aug-17 29 29.25 29.5 28 28 29 29 61,000
30-Aug-17 30-Aug-17 29.25 29.5 29.5 27.75 29.5 29.25 29.25 20,100
31-Aug-17 31-Aug-17 29.25 29.5 30 29 30 29.25 29.25 21,500
1-Sep-17 1-Sep-17 28.75 29.5 29.75 27 27.5 28.75 28.75 26,300
4-Sep-17 4-Sep-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 DNT
5-Sep-17 5-Sep-17 28.5 28.5 28.75 28.5 28.75 28.5 28.5 4,400
 6-Sep-17 6-Sep-17 28.5 28.75 28.75 28.25 28.75 28.5 28.5 4,000
7-Sep-17 7-Sep-17 28.5 28.5 28.75 28.5 28.75 28.5 28.5 12,600
8-Sep-17 8-Sep-17 28.5 28.5 28.75 28.5 28.5 28.5 28.5 22,000
11-Sep-17 11-Sep-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 300
12-Sep-17 12-Sep-17 27.5 27.5 27.5 27.5 27.5 27.5 27.5 DNT
13-Sep-17 13-Sep-17 28.25 27.5 29 27.5 27.5 28.25 28.25 4,800
14-Sep-17 14-Sep-17 28.25 28.25 28.25 28.25 28.25 28.25 28.25 DNT
15-Sep-17 15-Sep-17 29.75 29.75 29.75 29.75 29.75 29.75 29.75 2,000
18-Sep-17 18-Sep-17 29.5 29.5 29.75 29.5 29.5 29.5 29.5 400
19-Sep-17 19-Sep-17 29.25 29.25 29.5 29 29.5 29.25 29.25 1,100
20-Sep-17 20-Sep-17 29.25 29.25 29.25 29.25 29.25 29.25 29.25 DNT
21-Sep-17 21-Sep-17 29.75 29.5 30 29.25 30 29.75 29.75 2,700
22-Sep-17 22-Sep-17 29.5 29.5 29.5 29.5 29.5 29.5 29.5 2,700
25-Sep-17 25-Sep-17 29.5 29.5 29.5 29.5 29.5 29.5 29.5 DNT
26-Sep-17 26-Sep-17 29.5 29.5 29.5 29.5 29.5 29.5 29.5 DNT
27-Sep-17 27-Sep-17 28 28 28 28 28 28 28 1,600
28-Sep-17 28-Sep-17 28 28 28 28 28 28 28 20,000
29-Sep-17 29-Sep-17 28 28 28 28 28 28 28 3,000
2-Oct-17 2-Oct-17 29.5 29.5 29.5 29.5 29.5 29.5 29.5 800
3-Oct-17 3-Oct-17 29.5 29.5 29.5 29.5 29.5 29.5 29.5 800
4-Oct-17 4-Oct-17 29 29 29 29 29 29 29 400
5-Oct-17 5-Oct-17 29 29.5 29.5 27 29.5 29 29 600
6-Oct-17 6-Oct-17 29 29 29 29 29 29 29 DNT
9-Oct-17 9-Oct-17 29.25 29.25 29.25 29.25 29.25 29.25 29.25 800
10-Oct-17 10-Oct-17 29 29 29 29 29 29 29 18,900
11-Oct-17 11-Oct-17 29 29 29 29 29 29 29 13,000
12-Oct-17 12-Oct-17 29 29 29 29 29 29 29 10,400
13-Oct-17 13-Oct-17 29 29 29 29 29 29 29 100
16-Oct-17 16-Oct-17 29 29 29 29 29 29 29 DNT
17-Oct-17 17-Oct-17 29 30 29 29 29 29 29 100
18-Oct-17 18-Oct-17 29 29 29 29 29 29 29 DNT
19-Oct-17 19-Oct-17 27 27 28 27 27 27 27 1,000
23-Oct-17 23-Oct-17 27 28 28 27 27 27 27 1,800
24-Oct-17 24-Oct-17 27 27 27 27 27 27 27 DNT
27-Oct-17 27-Oct-17 27 27 27 27 27 27 27 DNT
30-Oct-17 30-Oct-17 27 27 27 27 27 27 27 DNT
31-Oct-17 31-Oct-17 27 27 27 27 27 27 27 DNT
1-Nov-17 1-Nov-17 29 29 29 29 29 29 29 9,300
2-Nov-17 2-Nov-17 29 29 29 29 29 29 29 5,200
3-Nov-17 3-Nov-17 29 29 29 29 29 29 29 5,000
6-Nov-17 6-Nov-17 29 29.5 29.5 29 29 29 29 14,200
7-Nov-17 7-Nov-17 29.75 29.5 31 29 30 29.75 29.75 19,300
8-Nov-17 8-Nov-17 29 29 29 29 29 29 29 500
9-Nov-17 9-Nov-17 28.75 29 29 27 27 28.75 28.75 21,900
10-Nov-17 10-Nov-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 DNT
13-Nov-17 13-Nov-17 26.75 28.75 29 26.75 29 26.75 26.75 12,300
14-Nov-17 14-Nov-17 27 27 27.25 27 27.25 27 27 1,000
15-Nov-17 15-Nov-17 27 27 27 27 27 27 27 DNT
16-Nov-17 16-Nov-17 27 27 27 27 27 27 27 DNT
17-Nov-17 17-Nov-17 27 29 27 27 27 27 27 800
20-Nov-17 20-Nov-17 27 27.5 27.5 27 27 27 27 2,000
21-Nov-17 21-Nov-17 27 27 27 27 27 27 27 DNT
22-Nov-17 22-Nov-17 27.25 27.25 27.5 27.25 27.5 27.25 27.25 559,200
23-Nov-17 23-Nov-17 27 27.5 27.75 27 27 27 27 160,600
24-Nov-17 24-Nov-17 27.75 28 28 27.5 27.5 27.75 27.75 23,100
27-Nov-17 27-Nov-17 27 27 28 27 28 27 27 81,600
29-Nov-17 29-Nov-17 28 28 28 28 28 28 28 700
30-Nov-17 30-Nov-17 30 30 30 30 30 30 30 500
1-Dec-17 1-Dec-17 30 30 30 30 30 30 30 DNT
4-Dec-17 4-Dec-17 28.75 30 30 28 28 28.75 28.75 6,500
5-Dec-17 5-Dec-17 30 30 30 30 30 30 30 600
6-Dec-17 6-Dec-17 30 30 30 30 30 30 30 DNT
7-Dec-17 7-Dec-17 30 30 30 30 30 30 30 100
8-Dec-17 8-Dec-17 30 30 30 30 30 30 30 DNT
11-Dec-17 11-Dec-17 30 30 30 30 30 30 30 DNT
13-Dec-17 13-Dec-17 28.75 28.75 29 28.75 28.75 28.75 28.75 3,200
14-Dec-17 14-Dec-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 1,100
15-Dec-17 15-Dec-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 DNT
18-Dec-17 18-Dec-17 28.75 28.75 28.75 28.75 28.75 28.75 28.75 DNT
19-Dec-17 19-Dec-17 27.25 28 29 27 27 27.25 27.25 2,600
20-Dec-17 20-Dec-17 27 29 29 25 29 27 27 200
21-Dec-17 21-Dec-17 27 27 27 27 27 27 27 DNT
22-Dec-17 22-Dec-17 27.75 27 28.5 27 28.5 27.75 27.75 1,100
27-Dec-17 27-Dec-17 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
28-Dec-17 28-Dec-17 27.75 27.75 27.75 27.75 27.75 27.75 27.75 DNT
29-Dec-17 29-Dec-17 27.75 30 27.75 27.75 27.75 27.75 27.75 1,000
 Date VWAP Open High Low Close VWAP Adjusted Volume
31-Dec-14 23.25 24 24 23 23.25 23.25 23.25 6,100
2-Jan-15 2-Jan-15 23.25 21.5 23.5 23.25 23.5 23.25 23.25 700
5-Jan-15 5-Jan-15 24 24 24 24 24 24 24 201,500
6-Jan-15 6-Jan-15 23.25 24 24 23 23 23.25 23.25 41,700
7-Jan-15 7-Jan-15 23.5 23.5 24 23 23.5 23.5 23.5 553,500
8-Jan-15 8-Jan-15 23.5 24 24 23.5 23.5 23.5 23.5 21,800
9-Jan-15 9-Jan-15 23.5 23.25 24 23 24 23.5 23.5 8,400
12-Jan-15 12-Jan-15 23 23.5 25 23 23.25 23 23 20,200
13-Jan-15 13-Jan-15 23 23 24 23 24 23 23 20,600
14-Jan-15 14-Jan-15 23 23 23.5 23 23.5 23 23 10,800
15-Jan-15 15-Jan-15 23 23.5 23.5 23 23 23 23 4,200
16-Jan-15 16-Jan-15 23.25 23 24 23 24 23.25 23.25 53,400
19-Jan-15 19-Jan-15 23.25 23 24 23 23.5 23.25 23.25 6,200
20-Jan-15 20-Jan-15 23.5 24 24 23 23.75 23.5 23.5 11,000
21-Jan-15 21-Jan-15 23.5 23.75 24 23.5 23.5 23.5 23.5 3,000
22-Jan-15 22-Jan-15 23.25 22 23.5 23 23.5 23.25 23.25 4,200
23-Jan-15 23-Jan-15 23.25 23.5 23.5 23.25 23.5 23.25 23.25 7,900
26-Jan-15 26-Jan-15 23.25 21 23.5 23.25 23.25 23.25 23.25 21,100
27-Jan-15 27-Jan-15 23.25 23.5 23.5 23.25 23.5 23.25 23.25 4,100
28-Jan-15 28-Jan-15 23.5 23.25 24 23 23.75 23.5 23.5 9,800
29-Jan-15 29-Jan-15 24.25 24 24.5 23.75 23.75 24.25 24.25 39,500
30-Jan-15 30-Jan-15 24 24 24.5 24 24 24 24 14,900
2-Feb-15 2-Feb-15 24 24.25 24.5 24 24 24 24 30,100
3-Feb-15 3-Feb-15 24 24 25 24 25 24 24 7,400
4-Feb-15 4-Feb-15 24 24 25 24 24.5 24 24 17,800
5-Feb-15 5-Feb-15 24.25 24.25 24.5 24 24.5 24.25 24.25 49,700
6-Feb-15 6-Feb-15 24 24.25 24.5 24 24.25 24 24 36,900
9-Feb-15 9-Feb-15 24 24.5 24.5 24 24 24 24 27,700
10-Feb-15 10-Feb-15 24 24 24.25 24 24.25 24 24 34,600
11-Feb-15 11-Feb-15 23.75 24 24.5 22 24.5 23.75 23.75 36,400
12-Feb-15 12-Feb-15 24.5 24.5 25 24.5 24.75 24.5 24.5 7,700
13-Feb-15 13-Feb-15 24.5 22.5 24.75 24.5 24.5 24.5 24.5 800
16-Feb-15 16-Feb-15 24.5 24.75 24.75 24 24.75 24.5 24.5 20,800
17-Feb-15 17-Feb-15 23.25 23.5 24 22.5 23.5 23.25 23.25 30,000
18-Feb-15 18-Feb-15 23.75 24 24.5 23 24 23.75 23.75 820,000
19-Feb-15 19-Feb-15 24.25 24.25 24.5 24.25 24.25 24.25 24.25 224,500
20-Feb-15 20-Feb-15 24.5 22.75 25 24.5 24.75 24.5 24.5 36,400
23-Feb-15 23-Feb-15 24.75 24.5 25.25 24.5 24.75 24.75 24.75 92,800
24-Feb-15 24-Feb-15 24 24 24.5 23.75 24 24 24 20,100
25-Feb-15 25-Feb-15 24.25 24.5 24.5 24 24.5 24.25 24.25 25,900
26-Feb-15 26-Feb-15 24.75 24.75 25 24.5 25 24.75 24.75 50,400
27-Feb-15 27-Feb-15 24.5 24.75 24.75 24.5 24.75 24.5 24.5 20,000
2-Mar-15 2-Mar-15 24.75 24.75 25 24.5 24.5 24.75 24.75 9,300
3-Mar-15 3-Mar-15 24.5 24.75 24.75 24.5 24.75 24.5 24.5 13,000
 4-Mar-15 4-Mar-15 24.5 24.5 25 24.5 24.75 24.5 24.5 44,600
5-Mar-15 5-Mar-15 24 24.25 24.5 24 24.25 24 24 5,900
6-Mar-15 6-Mar-15 24.25 24.5 24.5 24 24 24.25 24.25 38,600
9-Mar-15 9-Mar-15 24 24 24.5 24 24.25 24 24 91,800
10-Mar-15 10-Mar-15 24 24 24.5 24 24 24 24 51,900
11-Mar-15 11-Mar-15 24 24 24.75 24 24.5 24 24 97,800
12-Mar-15 12-Mar-15 24.5 24.5 24.75 24.5 24.75 24.5 24.5 41,700
13-Mar-15 13-Mar-15 24.75 24.5 25 24.5 25 24.75 24.75 156,400
16-Mar-15 16-Mar-15 24.75 25.25 25.75 24.75 25.5 24.75 24.75 14,200
17-Mar-15 17-Mar-15 24.5 24.75 25 24.5 24.5 24.5 24.5 13,500
18-Mar-15 18-Mar-15 24.5 24.75 24.75 24.5 24.5 24.5 24.5 9,700
19-Mar-15 19-Mar-15 24.75 24.75 25.5 24.75 25.5 24.75 24.75 22,800
20-Mar-15 20-Mar-15 25 25 25.5 24.75 25 25 25 15,600
23-Mar-15 23-Mar-15 25 25 25 25 25 25 25 2,400
24-Mar-15 24-Mar-15 24.5 25 25.5 24.5 25 24.5 24.5 22,600
25-Mar-15 25-Mar-15 24.75 24 24.75 24.75 24.75 24.75 24.75 15,600
26-Mar-15 26-Mar-15 25 25 25 25 25 25 25 6,100
27-Mar-15 27-Mar-15 24.5 24.5 25.5 24.5 25.5 24.5 24.5 2,900
30-Mar-15 30-Mar-15 24.5 25 25 24.5 25 24.5 24.5 20,900
31-Mar-15 31-Mar-15 25 24.75 26 24.75 26 25 25 14,800
1-Apr-15 1-Apr-15 25 25 26 25 25 25 25 21,000
2-Apr-15 2-Apr-15 25.25 25 25.75 25 25.75 25.25 25.25 4,300
7-Apr-15 7-Apr-15 25 25.25 25.25 25 25.25 25 25 3,900
8-Apr-15 8-Apr-15 25 22.5 25.25 25 25 25 25 28,300
9-Apr-15 9-Apr-15 24.5 25 25.25 24 25.25 24.5 24.5 303,800
10-Apr-15 10-Apr-15 24.75 23.5 26 22.25 24.25 24.75 24.75 46,400
13-Apr-15 13-Apr-15 23 23 24 23 24 23 23 3,100
14-Apr-15 14-Apr-15 23.5 23.5 24 23 24 23.5 23.5 164,200
15-Apr-15 15-Apr-15 23.25 24.25 24.25 23 24 23.25 23.25 2,900
16-Apr-15 16-Apr-15 23 24.75 24.75 23 23 23 23 15,400
17-Apr-15 17-Apr-15 23.75 24 24 23 24 23.75 23.75 1,000
20-Apr-15 20-Apr-15 23.75 23.75 24 23.75 24 23.75 23.75 700
21-Apr-15 21-Apr-15 23 23 24 23 23 23 23 8,000
22-Apr-15 22-Apr-15 23.25 23 23.5 23 23.5 23.25 23.25 3,700
23-Apr-15 23-Apr-15 23 23.5 23.5 23 23 23 23 15,200
24-Apr-15 24-Apr-15 23.25 23.25 24 23 23.25 23.25 23.25 106,500
27-Apr-15 27-Apr-15 23.25 23.25 24.75 23.25 23.25 23.25 23.25 700
28-Apr-15 28-Apr-15 24.5 23.5 25 23.5 24.75 24.5 24.5 207,800
29-Apr-15 29-Apr-15 23.75 23.5 25 23.25 23.5 23.75 23.75 3,600
30-Apr-15 30-Apr-15 22.5 23.25 24 21.5 24 22.5 22.5 165,500
4-May-15 4-May-15 21 22 24.75 21 24.75 21 21 33,222,900
5-May-15 5-May-15 22.75 22.25 23 22.25 23 22.75 22.75 12,000
6-May-15 6-May-15 23.75 25 25 23 23 23.75 23.75 19,100
7-May-15 7-May-15 23 24 24 22.5 23 23 23 1,600
8-May-15 8-May-15 23 23.5 23.5 23 23 23 23 9,800
11-May-15 11-May-15 24.75 23.5 25.25 23.5 25.25 24.75 24.75 264,000
12-May-15 12-May-15 23.75 23.5 25.25 23.5 24.5 23.75 23.75 14,100
13-May-15 13-May-15 24.75 25 25 23.5 25 24.75 24.75 591,300
14-May-15 14-May-15 24.75 25 25 24.75 25 24.75 24.75 16,800
15-May-15 15-May-15 24.75 24.75 24.75 24.75 24.75 24.75 24.75 2,800
18-May-15 18-May-15 24.5 25 25 24.5 24.75 24.5 24.5 3,200
19-May-15 19-May-15 24.75 24 25.25 24 25 24.75 24.75 72,900
20-May-15 20-May-15 24.75 25 25 24.25 24.25 24.75 24.75 67,900
21-May-15 21-May-15 24 24 25 24 24.5 24 24 3,900
22-May-15 22-May-15 24.5 24 24.75 24 24.75 24.5 24.5 5,400
25-May-15 25-May-15 24.75 25 25 24 25 24.75 24.75 54,900
26-May-15 26-May-15 24 24 24.25 24 24 24 24 500
27-May-15 27-May-15 24.75 24 25 24.5 25 24.75 24.75 17,000
28-May-15 28-May-15 24.75 24 25 24 25 24.75 24.75 16,300
29-May-15 29-May-15 24.75 25 25.25 24 25 24.75 24.75 49,200
2-Jun-15 2-Jun-15 24.75 25 25.25 23 25 24.75 24.75 28,600
3-Jun-15 3-Jun-15 25 25 25 25 25 25 25 3,000
4-Jun-15 4-Jun-15 24.75 25 25 24.75 25 24.75 24.75 100,900
5-Jun-15 5-Jun-15 24.5 24.25 24.75 24.5 24.75 24.5 24.5 2,800
8-Jun-15 8-Jun-15 24.5 24.5 25 24.5 24.5 24.5 24.5 1,500
9-Jun-15 9-Jun-15 23.25 23 24.5 23.25 23.25 23.25 23.25 600
10-Jun-15 10-Jun-15 24.25 24.5 25 24.25 25 24.25 24.25 50,200
11-Jun-15 11-Jun-15 24.25 25 25 23 25 24.25 24.25 62,900
12-Jun-15 12-Jun-15 24.25 24.25 24.5 24.25 24.25 24.25 24.25 1,200
15-Jun-15 15-Jun-15 24.25 24 25 24.25 25 24.25 24.25 44,200
16-Jun-15 16-Jun-15 24 24.25 25 23.5 25 24 24 4,900
17-Jun-15 17-Jun-15 24.25 23.5 25 23.5 24.25 24.25 24.25 26,400
18-Jun-15 18-Jun-15 23 24 24 23 23 23 23 22,500
19-Jun-15 19-Jun-15 24.25 21 24.75 24 24.75 24.25 24.25 1,100
22-Jun-15 22-Jun-15 24.5 24.75 26 23.75 25 24.5 24.5 26,100
23-Jun-15 23-Jun-15 24.75 25 25.5 24 24 24.75 24.75 53,900
24-Jun-15 24-Jun-15 25.5 24 26.5 23 25 25.5 25.5 16,900
25-Jun-15 25-Jun-15 27.75 23.5 28 23.5 28 27.75 27.75 5,080,000
26-Jun-15 26-Jun-15 25.25 25.25 26.5 25.25 26.5 25.25 25.25 6,600
29-Jun-15 29-Jun-15 25.25 25.25 26.5 25.25 25.25 25.25 25.25 6,400
30-Jun-15 30-Jun-15 24.25 25 25.25 23 25.25 24.25 24.25 58,500
1-Jul-15 1-Jul-15 25.25 25.25 25.25 25.25 25.25 25.25 25.25 300
2-Jul-15 2-Jul-15 25.25 24 25.25 25.25 25.25 25.25 25.25 100
3-Jul-15 3-Jul-15 24.75 25.25 25.25 24.25 25 24.75 24.75 3,500
6-Jul-15 6-Jul-15 25 25 25.25 25 25 25 25 600
7-Jul-15 7-Jul-15 24.25 22.5 24.75 24 24 24.25 24.25 600
8-Jul-15 8-Jul-15 24 24.5 24.75 24 24.25 24 24 11,400
9-Jul-15 9-Jul-15 24.75 24.75 25 24.25 25 24.75 24.75 26,700
10-Jul-15 10-Jul-15 24.75 24.75 25 24.25 25 24.75 24.75 26,700
13-Jul-15 13-Jul-15 24.5 24.5 24.5 24.5 24.5 24.5 24.5 1,200
 14-Jul-15 14-Jul-15 24.25 24.75 24.75 24.25 24.25 24.25 24.25 3,000
15-Jul-15 15-Jul-15 23.5 23.5 23.5 23.5 23.5 23.5 23.5 900
16-Jul-15 16-Jul-15 23.5 24.25 24.25 23.5 23.75 23.5 23.5 2,300
17-Jul-15 17-Jul-15 23.5 23.5 24 23.5 23.5 23.5 23.5 15,700
20-Jul-15 20-Jul-15 23.5 24 24 23 23 23.5 23.5 6,800
21-Jul-15 21-Jul-15 23 23 23 23 23 23 23 5,300
22-Jul-15 22-Jul-15 23 22 23.5 22 23 23 23 326,300
23-Jul-15 23-Jul-15 23 23 23 23 23 23 23 DNT
24-Jul-15 24-Jul-15 21 22.75 22.75 20.75 20.75 21 21 10,500
27-Jul-15 27-Jul-15 21 21 21.5 21 21.5 21 21 146,700
28-Jul-15 28-Jul-15 22.5 22 22.75 22 22.75 22.5 22.5 10,300
29-Jul-15 29-Jul-15 21.75 23 23 21.25 23 21.75 21.75 300
30-Jul-15 30-Jul-15 21.5 21.5 22 21.5 22 21.5 21.5 5,900
31-Jul-15 31-Jul-15 21.75 21.5 22 21.5 22 21.75 21.75 3,500
3-Aug-15 3-Aug-15 23 23 23 23 23 23 23 100
4-Aug-15 4-Aug-15 21 21.75 21.75 21 21.75 21 21 11,900
5-Aug-15 5-Aug-15 21.25 21.75 22 21 22 21.25 21.25 12,200
6-Aug-15 6-Aug-15 21 21 21.25 21 21.25 21 21 31,600
7-Aug-15 7-Aug-15 21.25 21.25 23 21.25 23 21.25 21.25 14,500
10-Aug-15 10-Aug-15 21.25 21.25 21.25 21.25 21.25 21.25 21.25 1,100
11-Aug-15 11-Aug-15 21.75 22 23 21.25 23 21.75 21.75 3,200
12-Aug-15 12-Aug-15 22 22 22 22 22 22 22 500
13-Aug-15 13-Aug-15 21.25 21.25 22 21.25 21.25 21.25 21.25 18,600
14-Aug-15 14-Aug-15 22 23.25 23.25 21.5 21.5 22 22 32,900
17-Aug-15 17-Aug-15 23 23 23 23 23 23 23 9,775,500
18-Aug-15 18-Aug-15 23 23 23 23 23 23 23 21,800
19-Aug-15 19-Aug-15 22.5 22 23 22 23 22.5 22.5 2,100
20-Aug-15 20-Aug-15 21.75 21.75 23 21.75 22 21.75 21.75 6,500
21-Aug-15 21-Aug-15 21.75 22 22 21.75 22 21.75 21.75 8,600
24-Aug-15 24-Aug-15 21.75 21.75 22 21.75 22 21.75 21.75 23,700
25-Aug-15 25-Aug-15 22 20 22.5 22 22.5 22 22 40,100
26-Aug-15 26-Aug-15 22 22 23 21.5 22 22 22 28,600
27-Aug-15 27-Aug-15 21.75 22 22 21.5 21.5 21.75 21.75 20,900
28-Aug-15 28-Aug-15 21 19.8 21.5 21 21 21 21 5,900
31-Aug-15 31-Aug-15 21 21 21 21 21 21 21 100
1-Sep-15 1-Sep-15 21 21 21 21 21 21 21 500
2-Sep-15 2-Sep-15 20 19 21 20 21 20 20 1,100
3-Sep-15 3-Sep-15 20.75 21 21 20.5 21 20.75 20.75 23,200
4-Sep-15 4-Sep-15 21 21 21 21 21 21 21 4,000
7-Sep-15 7-Sep-15 20.75 21 21 20 21 20.75 20.75 12,900
8-Sep-15 8-Sep-15 21.75 18.75 22 18.75 22 21.75 21.75 2,102,300
9-Sep-15 9-Sep-15 22 21 22 22 22 22 22 3,200
10-Sep-15 10-Sep-15 21.75 20 22 20 20.25 21.75 21.75 11,200
11-Sep-15 11-Sep-15 21.25 21.75 22 20.25 22 21.25 21.25 2,500
14-Sep-15 14-Sep-15 21.75 21.75 22 21.75 22 21.75 21.75 3,300
15-Sep-15 15-Sep-15 22 22.25 22.25 21.75 22 22 22 7,000
16-Sep-15 16-Sep-15 21.5 21.75 21.75 21.5 21.5 21.5 21.5 2,900
17-Sep-15 17-Sep-15 21 21.75 21.75 21 21 21 21 9,900
18-Sep-15 18-Sep-15 20.75 21 22 20.5 22 20.75 20.75 5,100
21-Sep-15 21-Sep-15 21 21 21.75 21 21 21 21 3,000
22-Sep-15 22-Sep-15 21 21 21 21 21 21 21 3,700
23-Sep-15 23-Sep-15 21.25 22 22 21 21 21.25 21.25 6,200
24-Sep-15 24-Sep-15 21.75 19.25 22 21 21 21.75 21.75 9,100
25-Sep-15 25-Sep-15 21.75 22 22 21.5 22 21.75 21.75 2,100
28-Sep-15 28-Sep-15 21.75 22 22 21.75 22 21.75 21.75 33,100
29-Sep-15 29-Sep-15 21.25 21.5 21.5 21 21 21.25 21.25 15,700
30-Sep-15 30-Sep-15 21 22 22 20 20 21 21 14,500
1-Oct-15 1-Oct-15 21.5 20.75 21.75 20.75 21.75 21.5 21.5 376,000
2-Oct-15 2-Oct-15 20 20 21.75 20 20 20 20 5,500
5-Oct-15 5-Oct-15 21 20 22 20 21.5 21 21 1,300
6-Oct-15 6-Oct-15 21 20 22 20 21.5 21 21 1,300
7-Oct-15 7-Oct-15 20 20 20.75 20 20 20 20 7,100
8-Oct-15 8-Oct-15 21.75 21.75 22 20.25 22 21.75 21.75 565,700
9-Oct-15 9-Oct-15 21.5 19.8 21.75 19.8 20 21.5 21.5 1,205,700
12-Oct-15 12-Oct-15 19.75 20 20.5 19.4 20.5 19.75 19.75 23,600
13-Oct-15 13-Oct-15 19.05 20 19.5 19.05 19.5 19.05 19.05 1,100
14-Oct-15 14-Oct-15 19 19 19.05 19 19 19 19 5,200
15-Oct-15 15-Oct-15 19 19.5 19.5 19 19.1 19 19 10,200
16-Oct-15 16-Oct-15 20 20 20.5 19 19.05 20 20 108,700
19-Oct-15 19-Oct-15 19.75 19.75 19.75 19.75 19.75 19.75 19.75 500
21-Oct-15 21-Oct-15 19.9 19.95 19.95 19.75 19.75 19.9 19.9 10,600
22-Oct-15 22-Oct-15 19.55 19 19.7 19 19.7 19.55 19.55 4,600
23-Oct-15 23-Oct-15 19.6 20 20 19 19.1 19.6 19.6 12,100
26-Oct-15 26-Oct-15 20.5 21 21 18 18 20.5 20.5 23,600
27-Oct-15 27-Oct-15 20.75 20.75 21 20.5 21 20.75 20.75 600
28-Oct-15 28-Oct-15 19.1 19 21 19 20 19.1 19.1 17,700
29-Oct-15 29-Oct-15 19.1 19.1 20.75 18.7 18.7 19.1 19.1 5,900
30-Oct-15 30-Oct-15 19.45 18.05 19.95 18.05 19.95 19.45 19.45 4,400
2-Nov-15 2-Nov-15 19.95 19.95 20 19.95 19.95 19.95 19.95 1,100
3-Nov-15 3-Nov-15 19.1 20 20.25 18.5 18.5 19.1 19.1 1,900
4-Nov-15 4-Nov-15 19.55 19.95 19.95 19.5 19.95 19.55 19.55 2,400
5-Nov-15 5-Nov-15 19 17.65 19 19 19 19 19 2,100
6-Nov-15 6-Nov-15 18.85 19.5 19.5 18.5 18.5 18.85 18.85 2,400
9-Nov-15 9-Nov-15 19.45 19.5 19.5 18.5 18.5 19.45 19.45 4,300
10-Nov-15 10-Nov-15 19.45 19.45 19.45 19.45 19.45 19.45 19.45 DNT
11-Nov-15 11-Nov-15 19.55 19.5 19.9 19.3 19.9 19.55 19.55 1,700
12-Nov-15 12-Nov-15 19.55 19.55 19.55 19.55 19.55 19.55 19.55 DNT
13-Nov-15 13-Nov-15 19 19 19 19 19 19 19 20,200
16-Nov-15 16-Nov-15 17.45 17.5 19 17.1 19 17.45 17.45 9,300
17-Nov-15 17-Nov-15 18.95 19 19 18.75 18.75 18.95 18.95 1,100
18-Nov-15 18-Nov-15 19 19 19 19 19 19 19 14,000
19-Nov-15 19-Nov-15 19.5 19 20.75 19.5 19.5 19.5 19.5 34,500
20-Nov-15 20-Nov-15 19.9 19.5 20.75 19.5 20.75 19.9 19.9 1,700
23-Nov-15 23-Nov-15 19.5 19.5 19.5 19.5 19.5 19.5 19.5 2,300
24-Nov-15 24-Nov-15 19.65 20 20 19.5 19.5 19.65 19.65 1,600
25-Nov-15 25-Nov-15 19.45 19.5 19.5 19.4 19.5 19.45 19.45 500
27-Nov-15 27-Nov-15 19.5 19 19.5 19.5 19.5 19.5 19.5 2,200
30-Nov-15 30-Nov-15 19.5 19.5 19.6 19.5 19.55 19.5 19.5 27,900
1-Dec-15 1-Dec-15 19.8 19.95 19.95 19.5 19.95 19.8 19.8 1,400
2-Dec-15 2-Dec-15 19.5 19.5 19.5 19.5 19.5 19.5 19.5 1,000
3-Dec-15 3-Dec-15 19.95 19.5 20 19.5 20 19.95 19.95 24,300
4-Dec-15 4-Dec-15 19.5 20 20 19.5 19.5 19.5 19.5 562,000
7-Dec-15 7-Dec-15 19.45 19.5 19.5 19 19.5 19.45 19.45 1,100
8-Dec-15 8-Dec-15 18.95 18.7 19.5 17.55 17.65 18.95 18.95 8,200
9-Dec-15 9-Dec-15 19.45 19.45 19.45 19.45 19.45 19.45 19.45 1,200
10-Dec-15 10-Dec-15 18.2 19 19 17.7 17.7 18.2 18.2 6,300
11-Dec-15 11-Dec-15 18.2 18.2 18.2 18.2 18.2 18.2 18.2 DNT
14-Dec-15 14-Dec-15 18.9 18.2 19 18.2 19 18.9 18.9 1,600
15-Dec-15 15-Dec-15 19.4 19 19.5 18 19.5 19.4 19.4 263,600
16-Dec-15 16-Dec-15 19 19 19.9 19 19.9 19 19 3,200
17-Dec-15 17-Dec-15 20 19 20 20 20 20 20 2,400
18-Dec-15 18-Dec-15 19.95 20 20 19 19 19.95 19.95 5,100
21-Dec-15 21-Dec-15 19.25 19.4 20.75 19 19 19.25 19.25 12,600
22-Dec-15 22-Dec-15 20.5 20 21 20 21 20.5 20.5 4,600
23-Dec-15 23-Dec-15 20 20 20.5 20 20.5 20 20 10,100
24-Dec-15 24-Dec-15 20 20.5 20.5 20 20 20 20 7,300
28-Dec-15 28-Dec-15 20 20 21 20 20 20 20 6,200
29-Dec-15 29-Dec-15 20 20 20.5 20 20.5 20 20 700
30-Dec-15 30-Dec-15 19.5 18.75 20.25 18.75 18.75 19.5 19.5 200
31-Dec-15 31-Dec-15 19.5 19.5 19.5 19.5 19.5 19.5 19.5 DNT
4-Jan-16 4-Jan-16 20 20 20 20 20 20 20 100
5-Jan-16 5-Jan-16 18.2 19 18.2 18.2 18.2 18.2 18.2 2,200
6-Jan-16 6-Jan-16 19.95 19.95 19.95 19.95 19.95 19.95 19.95 200
7-Jan-16 7-Jan-16 18.5 18.5 18.75 18.5 18.5 18.5 18.5 10,400
8-Jan-16 8-Jan-16 19.05 18.5 19.5 18.5 19.5 19.05 19.05 10,000
11-Jan-16 11-Jan-16 18.7 19.5 19.5 18.2 18.2 18.7 18.7 500
12-Jan-16 12-Jan-16 18.45 19.2 19.2 18 18 18.45 18.45 500
13-Jan-16 13-Jan-16 18 18 18.5 18 18 18 18 25,100
14-Jan-16 14-Jan-16 18 18 18.05 18 18 18 18 11,000
15-Jan-16 15-Jan-16 17.85 18 19.7 16.4 16.4 17.85 17.85 2,900
18-Jan-16 18-Jan-16 17.7 18 18 17 17.5 17.7 17.7 27,900
19-Jan-16 19-Jan-16 17.95 17.5 18 17.5 17.5 17.95 17.95 2,200
20-Jan-16 20-Jan-16 17.55 18 18 16.2 18 17.55 17.55 2,600
21-Jan-16 21-Jan-16 17.35 17.5 17.5 17 17 17.35 17.35 4,100
22-Jan-16 22-Jan-16 17.45 17 18 17.35 18 17.45 17.45 2,600
 25-Jan-16 25-Jan-16 18.05 18 18.1 18 18.1 18.05 18.05 10,600
26-Jan-16 26-Jan-16 18 16.5 18 18 18 18 18 3,400
27-Jan-16 27-Jan-16 17.35 17.5 18 17.35 17.35 17.35 17.35 13,800
28-Jan-16 28-Jan-16 17.15 16 17.35 17 17 17.15 17.15 2,300
29-Jan-16 29-Jan-16 17.65 17 18 16.5 16.5 17.65 17.65 2,200
1-Feb-16 1-Feb-16 15.9 15.9 15.9 15.9 15.9 15.9 15.9 5,100
2-Feb-16 2-Feb-16 15.9 15.9 15.9 15.9 15.9 15.9 15.9 5,100
3-Feb-16 3-Feb-16 15.9 15.9 16 15.9 16 15.9 15.9 4,200
4-Feb-16 4-Feb-16 15.65 15.7 16 15.55 15.7 15.65 15.65 16,100
5-Feb-16 5-Feb-16 15.65 15.65 15.65 15.65 15.65 15.65 15.65 DNT
8-Feb-16 8-Feb-16 16.85 17 17 16.5 16.5 16.85 16.85 400
9-Feb-16 9-Feb-16 16.2 16.2 16.2 16.2 16.2 16.2 16.2 1,300
10-Feb-16 10-Feb-16 16.2 15.8 16.2 16.2 16.2 16.2 16.2 2,600
11-Feb-16 11-Feb-16 16.25 16 16.95 16 16.95 16.25 16.25 5,000
12-Feb-16 12-Feb-16 15.95 16.25 16.25 15.5 15.5 15.95 15.95 6,900
15-Feb-16 15-Feb-16 16.35 16.5 17.5 15.5 15.5 16.35 16.35 11,500
16-Feb-16 16-Feb-16 15.15 15 16.5 15 15 15.15 15.15 7,000
17-Feb-16 17-Feb-16 15.05 15 16.2 15 16.2 15.05 15.05 2,200
18-Feb-16 18-Feb-16 16 16 16.5 15.65 16.5 16 16 1,400
19-Feb-16 19-Feb-16 15.85 15.8 16 15.6 15.6 15.85 15.85 1,700
22-Feb-16 22-Feb-16 17.2 17.4 17.4 15.65 15.65 17.2 17.2 13,800
23-Feb-16 23-Feb-16 16.7 16 17 15.6 16.95 16.7 16.7 96,600
24-Feb-16 24-Feb-16 16.6 15.05 16.95 15.6 16.65 16.6 16.6 5,000
25-Feb-16 25-Feb-16 16 16.6 16.6 16 16 16 16 14,800
26-Feb-16 26-Feb-16 16 16 16.3 16 16 16 16 405,200
29-Feb-16 29-Feb-16 16.25 16.25 16.25 16.25 16.25 16.25 16.25 1,000
1-Mar-16 1-Mar-16 15.8 15.8 16.3 15.8 16.3 15.8 15.8 13,400
2-Mar-16 2-Mar-16 15.05 15.5 15.55 15 15.05 15.05 15.05 15,800
3-Mar-16 3-Mar-16 15.35 15 15.5 15.1 15.5 15.35 15.35 14,700
4-Mar-16 4-Mar-16 15.75 15.8 15.8 15.5 15.8 15.75 15.75 21,600
7-Mar-16 7-Mar-16 16 16 16 16 16 16 16 100
8-Mar-16 8-Mar-16 15.9 15.95 16 15.75 16 15.9 15.9 14,200
9-Mar-16 9-Mar-16 16 15.95 17 15.95 17 16 16 304,000
10-Mar-16 10-Mar-16 16.9 15 16.9 16.9 16.9 16.9 16.9 100
11-Mar-16 11-Mar-16 16.5 16.5 16.5 16.5 16.5 16.5 16.5 1,100
14-Mar-16 14-Mar-16 16.95 15 17 16.9 17 16.95 16.95 3,300
15-Mar-16 15-Mar-16 16 16.5 16.95 16 16.95 16 16 99,500
16-Mar-16 16-Mar-16 15.7 16.5 16.5 15.55 16.5 15.7 15.7 12,600
17-Mar-16 17-Mar-16 16.5 16.5 16.5 16.5 16.5 16.5 16.5 600
18-Mar-16 18-Mar-16 16.45 16.45 16.5 16.45 16.5 16.45 16.45 8,100
21-Mar-16 21-Mar-16 15.8 16 16.4 15.55 15.55 15.8 15.8 2,900
22-Mar-16 22-Mar-16 15.55 16 16.4 15.55 15.55 15.55 15.55 35,500
23-Mar-16 23-Mar-16 16.5 16.5 16.6 16.5 16.5 16.5 16.5 10,900
24-Mar-16 24-Mar-16 16 16.5 16.5 16 16.5 16 16 300,500
29-Mar-16 29-Mar-16 16.35 16.5 16.5 16.2 16.2 16.35 16.35 1,600
30-Mar-16 30-Mar-16 15.9 16 16.2 15.6 15.6 15.9 15.9 16,400
31-Mar-16 31-Mar-16 15.8 14.5 15.9 15.8 15.8 15.8 15.8 11,100
1-Apr-16 1-Apr-16 16.1 15.5 16.5 15.5 16.5 16.1 16.1 9,700
4-Apr-16 4-Apr-16 16.5 16.5 16.5 16.5 16.5 16.5 16.5 100
5-Apr-16 5-Apr-16 16.45 16.5 16.5 16.45 16.5 16.45 16.45 27,200
6-Apr-16 6-Apr-16 16.3 16.35 16.5 16.3 16.3 16.3 16.3 2,200
7-Apr-16 7-Apr-16 16.3 14.7 16.3 16.3 16.3 16.3 16.3 100
8-Apr-16 8-Apr-16 16.2 16 16.35 16 16.35 16.2 16.2 1,100
11-Apr-16 11-Apr-16 15.5 15.5 15.5 15.5 15.5 15.5 15.5 200
12-Apr-16 12-Apr-16 16 16 16 16 16 16 16 200
13-Apr-16 13-Apr-16 15.05 15.5 16 15 15 15.05 15.05 5,600
14-Apr-16 14-Apr-16 15.1 15.1 15.1 15.1 15.1 15.1 15.1 200
15-Apr-16 15-Apr-16 16 16 16 16 16 16 16 100
18-Apr-16 18-Apr-16 15.15 15.1 15.2 15.1 15.1 15.15 15.15 11,900
19-Apr-16 19-Apr-16 15.05 15.1 15.1 15 15 15.05 15.05 1,900
20-Apr-16 20-Apr-16 15.05 15 15.1 15 15.1 15.05 15.05 5,700
21-Apr-16 21-Apr-16 15 15.05 15.05 15 15.05 15 15 15,200
22-Apr-16 22-Apr-16 15 15.1 15.1 15 15 15 15 2,600
25-Apr-16 25-Apr-16 14.9 14.9 15 14.9 14.9 14.9 14.9 4,400
26-Apr-16 26-Apr-16 14.95 15 16 14.55 14.9 14.95 14.95 26,100
27-Apr-16 27-Apr-16 14.8 14.5 15.95 14 15.95 14.8 14.8 91,300
28-Apr-16 28-Apr-16 15.9 15 16 15 16 15.9 15.9 6,700
29-Apr-16 29-Apr-16 15.95 15.95 15.95 15.95 15.95 15.95 15.95 16,600
3-May-16 3-May-16 15.9 16 16 15.9 15.9 15.9 15.9 600
4-May-16 4-May-16 15.7 15.05 16.5 14.5 16.5 15.7 15.7 26,500
5-May-16 5-May-16 16.25 16.5 16.5 16.25 16.25 16.25 16.25 150,300
6-May-16 6-May-16 16.45 16.5 16.5 16.25 16.25 16.45 16.45 12,800
9-May-16 9-May-16 16.25 16.25 16.5 16.25 16.25 16.25 16.25 700
10-May-16 10-May-16 16.25 16.5 16.5 16.25 16.3 16.25 16.25 197,300
11-May-16 11-May-16 16.45 16.45 16.5 16.45 16.45 16.45 16.45 2,300
12-May-16 12-May-16 16.05 16 16.25 16 16.25 16.05 16.05 2,300
13-May-16 13-May-16 16 16 16.25 16 16.25 16 16 6,200
16-May-16 16-May-16 14.45 14.5 15.8 14.4 14.65 14.45 14.45 15,000
17-May-16 17-May-16 14.95 15 15 14.5 15 14.95 14.95 5,400
18-May-16 18-May-16 14.8 14.45 15 14.45 15 14.8 14.8 8,400
19-May-16 19-May-16 16 15.3 16.25 15.3 16 16 16 18,400
20-May-16 20-May-16 16.05 16.45 16.45 15.3 15.3 16.05 16.05 12,400
23-May-16 23-May-16 14.45 14.45 14.8 14.45 14.8 14.45 14.45 1,600
24-May-16 24-May-16 14.9 14.55 15 14.9 15 14.9 14.9 25,800
25-May-16 25-May-16 15.2 16 16 15.05 16 15.2 15.2 600
26-May-16 26-May-16 15.05 15 16.35 15 16.35 15.05 15.05 2,100
27-May-16 27-May-16 15 14.9 15.05 14.9 15.05 15 15 1,200
30-May-16 30-May-16 16.2 14.5 16.2 16.2 16.2 16.2 16.2 100
31-May-16 31-May-16 15.5 15.5 16 15 15.5 15.5 15.5 21,200
2-Jun-16 2-Jun-16 15.65 16 16 14.8 16 15.65 15.65 3,800
 3-Jun-16 3-Jun-16 15.25 15 15.65 15 15 15.25 15.25 7,900
6-Jun-16 6-Jun-16 15.5 15.5 15.5 15.5 15.5 15.5 15.5 13,300
7-Jun-16 7-Jun-16 14.4 14.5 14.5 14 14 14.4 14.4 2,000
8-Jun-16 8-Jun-16 15.5 15.5 15.5 15.5 15.5 15.5 15.5 213,700
9-Jun-16 9-Jun-16 15.5 15.5 15.5 15.5 15.5 15.5 15.5 DNT
10-Jun-16 10-Jun-16 15.65 15.5 16 15.5 16 15.65 15.65 300
13-Jun-16 13-Jun-16 15 15 15 15 15 15 15 300
14-Jun-16 14-Jun-16 15.05 15 15.5 15 15.5 15.05 15.05 1,100
15-Jun-16 15-Jun-16 15.45 15.5 15.95 15 15.2 15.45 15.45 288,000
16-Jun-16 16-Jun-16 15.7 15.5 15.95 15.5 15.95 15.7 15.7 10,500
17-Jun-16 17-Jun-16 15.75 15.75 15.75 15.75 15.75 15.75 15.75 100
20-Jun-16 20-Jun-16 16 16 16 16 16 16 16 200
21-Jun-16 21-Jun-16 15.55 15.7 15.75 15.5 15.5 15.55 15.55 1,500
22-Jun-16 22-Jun-16 15.05 15 15.4 15 15 15.05 15.05 8,200
23-Jun-16 23-Jun-16 15.45 15 15.5 14.8 14.8 15.45 15.45 293,300
24-Jun-16 24-Jun-16 14.8 14.8 14.8 14.8 14.8 14.8 14.8 1,300
27-Jun-16 27-Jun-16 14.95 15 15 14.75 15 14.95 14.95 6,400
28-Jun-16 28-Jun-16 14.75 13.5 15 14.75 15 14.75 14.75 7,600
29-Jun-16 29-Jun-16 14.75 14.75 14.75 14.75 14.75 14.75 14.75 1,700
30-Jun-16 30-Jun-16 13.55 13.5 14.5 13.3 13.3 13.55 13.55 12,900
1-Jul-16 1-Jul-16 13.65 14 14 13.6 14 13.65 13.65 3,900
4-Jul-16 4-Jul-16 14.65 14.7 14.9 14 14.9 14.65 14.65 4,500
5-Jul-16 5-Jul-16 14.9 14.9 14.9 14.9 14.9 14.9 14.9 3,400
6-Jul-16 6-Jul-16 14.85 14.85 14.85 14.85 14.85 14.85 14.85 600
8-Jul-16 8-Jul-16 14.85 14.85 14.85 14.85 14.85 14.85 14.85 400
11-Jul-16 11-Jul-16 14 14.85 14.9 13.65 14.8 14 14 1,500
12-Jul-16 12-Jul-16 14 13.9 14.85 13.9 14 14 14 4,800
13-Jul-16 13-Jul-16 13.5 14 14 13.5 14 13.5 13.5 15,300
14-Jul-16 14-Jul-16 14.2 14.5 14.5 14 14.5 14.2 14.2 6,600
15-Jul-16 15-Jul-16 14.05 14.5 14.5 14 14 14.05 14.05 2,400
18-Jul-16 18-Jul-16 14.05 14.5 14.5 14 14 14.05 14.05 4,500
19-Jul-16 19-Jul-16 14.4 14.85 14.85 14 14.85 14.4 14.4 200
20-Jul-16 20-Jul-16 14.85 14.85 14.85 14.85 14.85 14.85 14.85 100
21-Jul-16 21-Jul-16 14.85 14.85 14.85 14.85 14.85 14.85 14.85 900
22-Jul-16 22-Jul-16 13.9 14.4 14.5 13.5 13.5 13.9 13.9 2,500
25-Jul-16 25-Jul-16 14.2 14 14.8 14 14 14.2 14.2 2,300
26-Jul-16 26-Jul-16 14 14 14.2 14 14 14 14 1,000
27-Jul-16 27-Jul-16 14.05 13.5 14.1 14 14.1 14.05 14.05 3,800
28-Jul-16 28-Jul-16 14.1 14.1 14.1 14.1 14.1 14.1 14.1 3,200
29-Jul-16 29-Jul-16 14 14 14.1 14 14.1 14 14 2,300
1-Aug-16 1-Aug-16 14 14 14 14 14 14 14 3,900
2-Aug-16 2-Aug-16 14.5 14.5 14.5 14.5 14.5 14.5 14.5 800
3-Aug-16 3-Aug-16 14.45 14.45 14.45 14.45 14.45 14.45 14.45 100
4-Aug-16 4-Aug-16 14.45 14.45 14.45 14.45 14.45 14.45 14.45 400
5-Aug-16 5-Aug-16 14.45 14.45 14.45 14.45 14.45 14.45 14.45 13,100
 8-Aug-16 8-Aug-16 14.45 14.45 14.5 14.45 14.5 14.45 14.45 3,100
9-Aug-16 9-Aug-16 14.4 14.3 14.5 14.3 14.4 14.4 14.4 10,800
10-Aug-16 10-Aug-16 14.3 14.3 14.4 14.1 14.1 14.3 14.3 3,600
11-Aug-16 11-Aug-16 14.1 14.1 14.2 14.1 14.1 14.1 14.1 4,700
12-Aug-16 12-Aug-16 13.65 13.75 14.3 13.5 14.3 13.65 13.65 14,800
15-Aug-16 15-Aug-16 14.4 14.4 14.45 14.4 14.45 14.4 14.4 7,300
16-Aug-16 16-Aug-16 14.4 14.4 14.4 14.4 14.4 14.4 14.4 7,900
17-Aug-16 17-Aug-16 14.1 14.05 14.4 14.05 14.4 14.1 14.1 6,900
18-Aug-16 18-Aug-16 14.5 14.5 15.5 14.5 15.5 14.5 14.5 15,800
19-Aug-16 19-Aug-16 14.5 14.5 14.5 14.5 14.5 14.5 14.5 DNT
22-Aug-16 22-Aug-16 14.4 14.4 14.5 14.4 14.4 14.4 14.4 10,000
23-Aug-16 23-Aug-16 15.7 15.8 15.8 14.7 15.8 15.7 15.7 3,500
24-Aug-16 24-Aug-16 15.9 16.5 16.5 15.7 15.75 15.9 15.9 2,000
25-Aug-16 25-Aug-16 15.9 15.9 15.9 15.9 15.9 15.9 15.9 DNT
26-Aug-16 26-Aug-16 16.45 15 16.5 15 16.5 16.45 16.45 23,400
29-Aug-16 29-Aug-16 16.45 16.3 17 16.3 17 16.45 16.45 11,000
30-Aug-16 30-Aug-16 16.95 17 17 16.95 16.95 16.95 16.95 400
31-Aug-16 31-Aug-16 16.95 16.95 16.95 16.95 16.95 16.95 16.95 DNT
1-Sep-16 1-Sep-16 16 16 16 16 16 16 16 700
2-Sep-16 2-Sep-16 16.85 16.95 17 16.5 16.9 16.85 16.85 27,400
5-Sep-16 5-Sep-16 15.35 16 17 15.25 16 15.35 15.35 4,700
6-Sep-16 6-Sep-16 14.3 16 16 5.55 5.55 14.3 14.3 800
7-Sep-16 7-Sep-16 13.2 12.9 14.3 12.9 14.3 13.2 13.2 10,100
8-Sep-16 8-Sep-16 13.2 13.2 13.2 13.2 13.2 13.2 13.2 DNT
9-Sep-16 9-Sep-16 13.2 13.2 13.2 13.2 13.2 13.2 13.2 DNT
13-Sep-16 13-Sep-16 13.2 13.2 13.2 13.2 13.2 13.2 13.2 DNT
14-Sep-16 14-Sep-16 13.8 13.5 14 13.2 14 13.8 13.8 13,400
15-Sep-16 15-Sep-16 14 14 14 14 14 14 14 1,100
16-Sep-16 16-Sep-16 14 14 14 14 14 14 14 600
19-Sep-16 19-Sep-16 14 14 14 14 14 14 14 DNT
20-Sep-16 20-Sep-16 13.15 13.5 14 13 13 13.15 13.15 20,600
21-Sep-16 21-Sep-16 13.15 13.15 13.15 13.15 13.15 13.15 13.15 DNT
22-Sep-16 22-Sep-16 13.15 13.15 13.15 13.15 13.15 13.15 13.15 DNT
23-Sep-16 23-Sep-16 14 13.05 14.3 13.05 14.3 14 14 900
26-Sep-16 26-Sep-16 14 14 14 14 14 14 14 1,500
27-Sep-16 27-Sep-16 13.25 13.05 14.5 13.05 13.05 13.25 13.25 600
28-Sep-16 28-Sep-16 14.5 14.5 14.5 14.5 14.5 14.5 14.5 100
29-Sep-16 29-Sep-16 15.95 15.95 15.95 15.95 15.95 15.95 15.95 2,000
30-Sep-16 30-Sep-16 14.7 15 15 14.4 15 14.7 14.7 5,100
3-Oct-16 3-Oct-16 15 15 15 15 15 15 15 1,237,600
4-Oct-16 4-Oct-16 14.95 15 15 14 15 14.95 14.95 13,004,600
5-Oct-16 5-Oct-16 14 14 14 14 14 14 14 2,000
6-Oct-16 6-Oct-16 15.3 15.35 15.35 15.3 15.3 15.3 15.3 400
7-Oct-16 7-Oct-16 15 15 16.2 15 16.2 15 15 10,001,100
10-Oct-16 10-Oct-16 15.25 16 16.3 15 15 15.25 15.25 800
11-Oct-16 11-Oct-16 15 14 15 15 15 15 15 100
12-Oct-16 12-Oct-16 15.55 16 16 15 16 15.55 15.55 2,000
13-Oct-16 13-Oct-16 15.05 15 15.55 15 15 15.05 15.05 900
14-Oct-16 14-Oct-16 14 14 14.05 14 14 14 14 3,200
17-Oct-16 17-Oct-16 14 14 14 14 14 14 14 DNT
18-Oct-16 18-Oct-16 13.8 14.95 15 13.75 13.75 13.8 13.8 145,000
19-Oct-16 19-Oct-16 13.1 13 14.5 13 14.5 13.1 13.1 12,800
21-Oct-16 21-Oct-16 14.2 14.2 14.2 14.2 14.2 14.2 14.2 100
24-Oct-16 24-Oct-16 14.8 14.9 14.95 14 14 14.8 14.8 1,400
25-Oct-16 25-Oct-16 13.75 13.35 14 13.35 14 13.75 13.75 1,300
26-Oct-16 26-Oct-16 13.35 13.4 13.45 13.35 13.35 13.35 13.35 7,100
27-Oct-16 27-Oct-16 13.35 13.35 13.35 13.35 13.35 13.35 13.35 DNT
28-Oct-16 28-Oct-16 13.65 13.5 14 13.4 13.75 13.65 13.65 17,500
31-Oct-16 31-Oct-16 13.95 12.3 14 13.5 14 13.95 13.95 6,000
1-Nov-16 1-Nov-16 14.45 14 14.5 13.8 14.45 14.45 14.45 7,681,500
2-Nov-16 2-Nov-16 14.5 14.5 14.5 14.5 14.5 14.5 14.5 2,000
3-Nov-16 3-Nov-16 14.5 14.5 14.5 14.5 14.5 14.5 14.5 2,000
4-Nov-16 4-Nov-16 14.55 14.5 14.6 14.5 14.5 14.55 14.55 400
7-Nov-16 7-Nov-16 14.25 14.45 14.5 13.6 13.6 14.25 14.25 1,500
8-Nov-16 8-Nov-16 13.95 13.8 14 13.8 13.8 13.95 13.95 12,700
9-Nov-16 9-Nov-16 14.45 14.5 14.5 14.45 14.45 14.45 14.45 900
10-Nov-16 10-Nov-16 14.45 14.45 14.45 14.45 14.45 14.45 14.45 DNT
11-Nov-16 11-Nov-16 14.6 14.65 14.65 14.6 14.65 14.6 14.6 200
14-Nov-16 14-Nov-16 14.5 14.55 14.6 14.3 14.3 14.5 14.5 900
15-Nov-16 15-Nov-16 14.05 14.6 14.5 14 14.5 14.05 14.05 6,600
16-Nov-16 16-Nov-16 14 14.1 14.1 14 14 14 14 5,500
17-Nov-16 17-Nov-16 14 14 14 14 14 14 14 200
18-Nov-16 18-Nov-16 13.8 14 14 13.5 13.5 13.8 13.8 300
21-Nov-16 21-Nov-16 13.5 13.6 14 13.5 14 13.5 13.5 10,900
22-Nov-16 22-Nov-16 14 14 14 14 14 14 14 1,100
23-Nov-16 23-Nov-16 13.6 13.95 13.95 13.6 13.6 13.6 13.6 2,600
24-Nov-16 24-Nov-16 13.5 13.5 13.6 13.5 13.5 13.5 13.5 2,200
25-Nov-16 25-Nov-16 13.5 13.5 13.9 13.5 13.5 13.5 13.5 22,800
28-Nov-16 28-Nov-16 13.5 14 14 13.5 14 13.5 13.5 3,500
29-Nov-16 29-Nov-16 14 14 14 14 14 14 14 1,000
30-Nov-16 30-Nov-16 13.6 13.6 13.6 13.6 13.6 13.6 13.6 700
1-Dec-16 1-Dec-16 14 14 14 14 14 14 14 600
2-Dec-16 2-Dec-16 14 14 14 14 14 14 14 DNT
5-Dec-16 5-Dec-16 14 14 14 14 14 14 14 DNT
6-Dec-16 6-Dec-16 13.6 13.6 13.6 13.6 13.6 13.6 13.6 700
7-Dec-16 7-Dec-16 13.4 13.6 13.6 13.4 13.4 13.4 13.4 7,900
8-Dec-16 8-Dec-16 13.4 13.45 13.45 13.4 13.45 13.4 13.4 1,200
9-Dec-16 9-Dec-16 13.45 13.3 13.6 13.3 13.6 13.45 13.45 4,000
13-Dec-16 13-Dec-16 13.65 13.65 13.65 13.65 13.65 13.65 13.65 500
14-Dec-16 14-Dec-16 13.65 13.65 14.05 13.65 13.65 13.65 13.65 1,500
15-Dec-16 15-Dec-16 14.2 13.65 14.45 13.65 14.45 14.2 14.2 3,300
16-Dec-16 16-Dec-16 14.2 14.2 14.2 14.2 14.2 14.2 14.2 DNT
19-Dec-16 19-Dec-16 14.2 14.2 14.2 14.2 14.2 14.2 14.2 DNT
20-Dec-16 20-Dec-16 13.9 14 14 13.65 13.65 13.9 13.9 12,400
21-Dec-16 21-Dec-16 13.2 14 13.2 13.2 13.2 13.2 13.2 500
22-Dec-16 22-Dec-16 13.5 13.5 13.5 13.5 13.5 13.5 13.5 1,000
23-Dec-16 23-Dec-16 13.65 13.65 14 13.65 14 13.65 13.65 2,900
28-Dec-16 28-Dec-16 14.2 14.2 14.2 14.2 14.2 14.2 14.2 800
29-Dec-16 29-Dec-16 13.2 13.2 14.2 13.2 14.2 13.2 13.2 3,100
30-Dec-16 30-Dec-16 13.15 12 13.8 13 13.3 13.15 13.15 37,900
3-Jan-17 3-Jan-17 13.45 13.3 13.5 13.1 13.5 13.45 13.45 1,393,600
4-Jan-17 4-Jan-17 13.75 13.55 14 13.55 13.55 13.75 13.75 200
5-Jan-17 5-Jan-17 13.9 12.4 14 13.75 13.75 13.9 13.9 300
6-Jan-17 6-Jan-17 13.5 13.5 13.5 13.5 13.5 13.5 13.5 7,200
9-Jan-17 9-Jan-17 14 14 14 14 14 14 14 400
10-Jan-17 10-Jan-17 13.55 13.55 14 13.55 13.55 13.55 13.55 240,200
11-Jan-17 11-Jan-17 13.55 13.55 13.55 13.55 13.55 13.55 13.55 DNT
12-Jan-17 12-Jan-17 13.5 13.5 13.75 13.4 13.4 13.5 13.5 600
13-Jan-17 13-Jan-17 13.45 13 13.5 12.5 13 13.45 13.45 91,200
16-Jan-17 16-Jan-17 13.85 14.2 14.2 13.5 13.5 13.85 13.85 2,300
17-Jan-17 17-Jan-17 13.05 13.25 13.4 13 13.4 13.05 13.05 92,200
18-Jan-17 18-Jan-17 13 13 13 13 13 13 13 200
19-Jan-17 19-Jan-17 12.15 12.05 13.05 12.05 12.5 12.15 12.15 1,300
20-Jan-17 20-Jan-17 12.2 12.2 12.2 12.2 12.2 12.2 12.2 500
23-Jan-17 23-Jan-17 12.2 12.2 12.2 12.2 12.2 12.2 12.2 DNT
24-Jan-17 24-Jan-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 700
25-Jan-17 25-Jan-17 12.55 12.55 12.55 12.55 12.55 12.55 12.55 300
26-Jan-17 26-Jan-17 12.55 13 13 12.55 12.6 12.55 12.55 49,100
27-Jan-17 27-Jan-17 13 13 13 13 13 13 13 100
30-Jan-17 30-Jan-17 13 13 13 13 13 13 13 DNT
31-Jan-17 31-Jan-17 12.55 12.6 13 12.5 13 12.55 12.55 2,400
1-Feb-17 1-Feb-17 13 13 13 13 13 13 13 1,000
2-Feb-17 2-Feb-17 12.95 12.55 12.95 12.95 12.95 12.95 12.95 100
3-Feb-17 3-Feb-17 12.95 12.95 12.95 12.95 12.95 12.95 12.95 100
6-Feb-17 6-Feb-17 12.9 12.9 12.9 12.9 12.9 12.9 12.9 4,500
7-Feb-17 7-Feb-17 12.5 12.5 12.6 12.5 12.5 12.5 12.5 4,500
8-Feb-17 8-Feb-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 4,200
9-Feb-17 9-Feb-17 12.55 12.5 12.75 12.25 12.25 12.55 12.55 9,500
10-Feb-17 10-Feb-17 12.15 12.25 12.5 11.5 12.5 12.15 12.15 3,100
13-Feb-17 13-Feb-17 12.15 12 12.5 12 12 12.15 12.15 5,900
14-Feb-17 14-Feb-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 2,600
15-Feb-17 15-Feb-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 100
16-Feb-17 16-Feb-17 12.3 12.15 12.5 12.15 12.5 12.3 12.3 800
17-Feb-17 17-Feb-17 11.5 11.5 11.8 11.5 11.8 11.5 11.5 273,200
20-Feb-17 20-Feb-17 12.4 12.5 12.5 11.8 12.5 12.4 12.4 2,800
21-Feb-17 21-Feb-17 12.3 11.9 12.5 11.9 11.9 12.3 12.3 8,100
22-Feb-17 22-Feb-17 12.4 11.5 12.5 11.5 12.5 12.4 12.4 3,500
23-Feb-17 23-Feb-17 12.4 12.4 12.4 12.4 12.4 12.4 12.4 DNT
24-Feb-17 24-Feb-17 12.4 12.4 12.4 12.4 12.4 12.4 12.4 1,400
27-Feb-17 27-Feb-17 11.6 11.8 12.3 11.2 12.3 11.6 11.6 8,800
28-Feb-17 28-Feb-17 10.6 10.6 11.7 10.6 10.6 10.6 10.6 85,200
1-Mar-17 1-Mar-17 10.6 10.6 10.65 10.6 10.65 10.6 10.6 800
2-Mar-17 2-Mar-17 10.8 10.75 11 10.6 10.6 10.8 10.8 1,100
3-Mar-17 3-Mar-17 10.8 10.8 10.8 10.8 10.8 10.8 10.8 DNT
6-Mar-17 6-Mar-17 11.05 11 11.6 10.8 11 11.05 11.05 18,500
7-Mar-17 7-Mar-17 10.85 10.8 11 10.6 10.6 10.85 10.85 9,000
8-Mar-17 8-Mar-17 10.7 10.5 10.95 10.5 10.95 10.7 10.7 16,300
9-Mar-17 9-Mar-17 10.95 10.95 11 10.95 11 10.95 10.95 800
10-Mar-17 10-Mar-17 11 11 11 11 11 11 11 800
13-Mar-17 13-Mar-17 11 11 11 11 11 11 11 DNT
14-Mar-17 14-Mar-17 11 11.5 11.5 10 11.5 11 11 3,400
15-Mar-17 15-Mar-17 11.5 11.5 11.5 11.5 11.5 11.5 11.5 18,000
16-Mar-17 16-Mar-17 11.5 11.5 11.5 11.5 11.5 11.5 11.5 10,300
17-Mar-17 17-Mar-17 11.4 11.4 11.5 11.4 11.5 11.4 11.4 15,100
20-Mar-17 20-Mar-17 11.85 11.9 12 11.2 11.2 11.85 11.85 16,700
21-Mar-17 21-Mar-17 11.9 11.9 11.95 11.9 11.95 11.9 11.9 4,900
22-Mar-17 22-Mar-17 11.95 12 12 11.95 12 11.95 11.95 1,200
23-Mar-17 23-Mar-17 11.95 12 12 11.9 11.9 11.95 11.95 40,000
24-Mar-17 24-Mar-17 12 12 12 12 12 12 12 300
27-Mar-17 27-Mar-17 11.95 11.9 12 11.9 12 11.95 11.95 800
28-Mar-17 28-Mar-17 11.9 11.95 11.95 11.9 11.9 11.9 11.9 2,100
29-Mar-17 29-Mar-17 11.95 12 12 11.9 11.9 11.95 11.95 5,900
30-Mar-17 30-Mar-17 11.5 11.5 11.5 11.5 11.5 11.5 11.5 100
31-Mar-17 31-Mar-17 11.4 11.2 11.5 11 11 11.4 11.4 5,600
3-Apr-17 3-Apr-17 11.4 11.4 11.4 11.4 11.4 11.4 11.4 DNT
4-Apr-17 4-Apr-17 11.3 10.4 11.5 10.4 11 11.3 11.3 2,700
5-Apr-17 5-Apr-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 3,100
6-Apr-17 6-Apr-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 200
7-Apr-17 7-Apr-17 11.5 11.5 11.5 11.5 11.5 11.5 11.5 100
10-Apr-17 10-Apr-17 11.5 11.5 11.5 11.5 11.5 11.5 11.5 100
11-Apr-17 11-Apr-17 11.5 11.5 11.9 11.5 11.5 11.5 11.5 6,200
12-Apr-17 12-Apr-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 200
13-Apr-17 13-Apr-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 DNT
18-Apr-17 18-Apr-17 10.75 10.75 10.75 10.75 10.75 10.75 10.75 4,500
19-Apr-17 19-Apr-17 10 10.75 10.75 10 10 10 10 9,500
20-Apr-17 20-Apr-17 10.95 10.95 10.95 10.95 10.95 10.95 10.95 4,400
21-Apr-17 21-Apr-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 100
24-Apr-17 24-Apr-17 11 11 11 11 11 11 11 400
25-Apr-17 25-Apr-17 10.8 11 11.8 10.75 10.75 10.8 10.8 3,700
26-Apr-17 26-Apr-17 9.8 9.8 11.8 9.8 10.9 9.8 9.8 36,200
 27-Apr-17 27-Apr-17 9.95 10 10.5 9.9 9.9 9.95 9.95 2,100
28-Apr-17 28-Apr-17 10.15 10.75 10.75 9.9 10 10.15 10.15 1,400
2-May-17 2-May-17 11 11 11.1 11 11.1 11 11 5,300
3-May-17 3-May-17 10.15 11.25 11.5 9.9 9.9 10.15 10.15 41,800
4-May-17 4-May-17 10.15 11.25 11.5 9.9 9.9 10.15 10.15 41,800
5-May-17 5-May-17 10.7 11 11 10.6 10.6 10.7 10.7 8,200
8-May-17 8-May-17 10 10.5 10.7 9.9 9.9 10 10 17,600
9-May-17 9-May-17 10.3 9.9 11 9.9 11 10.3 10.3 48,500
10-May-17 10-May-17 9.85 11 11 9.65 9.65 9.85 9.85 250,700
11-May-17 11-May-17 9.5 10.3 10.3 9.2 9.2 9.5 9.5 107,600
12-May-17 12-May-17 8.9 9.75 10.45 8.9 10 8.9 8.9 6,000,700
15-May-17 15-May-17 9.75 8.1 9.75 9.75 9.75 9.75 9.75 5,000
16-May-17 16-May-17 10.05 10 10.5 10 10.5 10.05 10.05 36,400
17-May-17 17-May-17 10.6 10.6 10.6 10.6 10.6 10.6 10.6 200
18-May-17 18-May-17 10 10.05 10.5 10 10.45 10 10 31,000
19-May-17 19-May-17 10.45 10.45 10.45 10.45 10.45 10.45 10.45 8,500
22-May-17 22-May-17 10.45 10.45 10.45 10.45 10.45 10.45 10.45 600
23-May-17 23-May-17 10.4 10.45 10.45 10.4 10.4 10.4 10.4 36,000
24-May-17 24-May-17 10.4 11.05 10.45 10.4 10.45 10.4 10.4 10,600
25-May-17 25-May-17 10.2 10.4 10.45 10.2 10.2 10.2 10.2 133,100
26-May-17 26-May-17 10.45 10.5 10.5 10.45 10.5 10.45 10.45 1,300
29-May-17 29-May-17 10.95 11 11 10.95 10.95 10.95 10.95 29,700
30-May-17 30-May-17 10.5 10.5 10.95 10.5 10.95 10.5 10.5 72,400
31-May-17 31-May-17 10.5 10.5 10.9 10.5 10.5 10.5 10.5 18,300
2-Jun-17 2-Jun-17 10.45 10.5 10.9 10.45 10.5 10.45 10.45 25,600
5-Jun-17 5-Jun-17 10.75 10.85 10.85 10.75 10.75 10.75 10.75 4,100
6-Jun-17 6-Jun-17 10.5 10.6 10.75 10.45 10.45 10.5 10.5 21,300
7-Jun-17 7-Jun-17 10.45 10.75 10.75 10.25 10.5 10.45 10.45 22,300
8-Jun-17 8-Jun-17 10.25 10.6 10.6 10.25 10.25 10.25 10.25 92,600
9-Jun-17 9-Jun-17 10.25 10.6 10.6 10.25 10.25 10.25 10.25 92,600
12-Jun-17 12-Jun-17 10.25 10.6 10.6 10.25 10.25 10.25 10.25 92,600
13-Jun-17 13-Jun-17 10.25 10.6 10.6 10.25 10.25 10.25 10.25 92,600
14-Jun-17 14-Jun-17 10.75 11 11 10.75 10.75 10.75 10.75 52,800
15-Jun-17 15-Jun-17 10.9 10.5 11 10.5 10.85 10.9 10.9 14,400
16-Jun-17 16-Jun-17 11 11.4 11.45 10.9 10.9 11 11 32,900
19-Jun-17 19-Jun-17 11.35 11 11.45 10.55 11.45 11.35 11.35 11,900
20-Jun-17 20-Jun-17 11.25 10.25 11.75 11.25 11.75 11.25 11.25 30,400
21-Jun-17 21-Jun-17 11.4 11.2 11.8 11.2 11.45 11.4 11.4 926,500
22-Jun-17 22-Jun-17 11.55 12.5 12.5 11 11 11.55 11.55 29,600
23-Jun-17 23-Jun-17 11.45 11.45 11.5 11.45 11.45 11.45 11.45 100,400
27-Jun-17 24-Jun-17 11.45 11.45 11.5 11.45 11.45 11.45 11.45 100,400
28-Jun-17 28-Jun-17 11.35 11.5 11.5 11.35 11.5 11.35 11.35 500
29-Jun-17 29-Jun-17 11.35 11.35 11.5 11.35 11.5 11.35 11.35 1,007,400
30-Jun-17 30-Jun-17 11.4 11 11.5 11.4 11.4 11.4 11.4 4,300
3-Jul-17 30-Jun-17 11.4 11 11.5 11.4 11.4 11.4 11.4 4,300
 4-Jul-17 3-Jul-17 11.95 12 12 11.5 12 11.95 11.95 9,900
5-Jul-17 4-Jul-17 11.95 11.95 12 11.95 11.95 11.95 11.95 3,700
6-Jul-17 6-Jul-17 11.95 11.95 12 11.9 11.95 11.95 11.95 10,300
7-Jul-17 7-Jul-17 11.9 11.9 11.9 11.9 11.9 11.9 11.9 30,800
10-Jul-17 10-Jul-17 11.65 11.95 11.95 11.5 11.5 11.65 11.65 8,100
11-Jul-17 11-Jul-17 11.4 11.95 11.5 11.4 11.4 11.4 11.4 4,500
12-Jul-17 12-Jul-17 11.35 11.4 11.4 11.15 11.4 11.35 11.35 83,100
13-Jul-17 13-Jul-17 11.7 11.5 12 11.4 11.4 11.7 11.7 51,900
14-Jul-17 14-Jul-17 11.45 11.1 11.7 11.05 11.7 11.45 11.45 20,300
17-Jul-17 17-Jul-17 11.7 11.7 12 11.5 12 11.7 11.7 8,500
18-Jul-17 18-Jul-17 11.9 12.7 12.7 11.75 11.8 11.9 11.9 20,700
19-Jul-17 19-Jul-17 12.35 12.5 12.5 11.9 11.9 12.35 12.35 13,100
20-Jul-17 20-Jul-17 12 12 12.5 12 12 12 12 28,500
21-Jul-17 21-Jul-17 12 12.45 12.45 11.95 12 12 12 1,012,200
24-Jul-17 24-Jul-17 11.95 12 12.45 11.9 12.45 11.95 11.95 507,100
25-Jul-17 25-Jul-17 12 12 12.5 12 12 12 12 1,100
26-Jul-17 26-Jul-17 12 12 12.5 12 12 12 12 1,100
27-Jul-17 27-Jul-17 12.05 12.05 12.05 12.05 12.05 12.05 12.05 DNT
28-Jul-17 28-Jul-17 12.95 13 13 12.95 13 12.95 12.95 10,300
31-Jul-17 31-Jul-17 12.75 12.75 13 12.5 12.5 12.75 12.75 2,000
1-Aug-17 1-Aug-17 12.75 12.75 13 12.5 12.5 12.75 12.75 2,000
2-Aug-17 2-Aug-17 12.75 12.75 12.75 12.75 12.75 12.75 12.75 11,200
3-Aug-17 3-Aug-17 12.5 12.5 12.75 12.5 12.75 12.5 12.5 11,200
4-Aug-17 4-Aug-17 12.75 12.75 12.8 12.75 12.8 12.75 12.75 23,700
7-Aug-17 7-Aug-17 12.65 12.15 12.8 12.1 12.8 12.65 12.65 17,300
9-Aug-17 9-Aug-17 12.65 12.65 12.65 12.65 12.65 12.65 12.65 DNT
10-Aug-17 10-Aug-17 13.4 13.4 13.4 13.4 13.4 13.4 13.4 2,100
11-Aug-17 11-Aug-17 13.5 13.5 14 13.4 14 13.5 13.5 15,400
14-Aug-17 14-Aug-17 13.8 14 14.75 13.8 14.75 13.8 13.8 94,600
15-Aug-17 15-Aug-17 14 14.7 14.8 13.7 14.1 14 14 166,500
16-Aug-17 16-Aug-17 14 14 14.65 13.9 13.9 14 14 75,900
17-Aug-17 17-Aug-17 13.95 14 14 13.8 14 13.95 13.95 5,801,500
18-Aug-17 18-Aug-17 13.95 14 14 13.9 13.95 13.95 13.95 23,900
21-Aug-17 21-Aug-17 13.95 13.5 14 13.95 13.95 13.95 13.95 162,800
22-Aug-17 22-Aug-17 13.95 14 14 13.9 13.9 13.95 13.95 54,800
23-Aug-17 23-Aug-17 13.9 13.95 14 13.85 13.9 13.9 13.9 1,400
24-Aug-17 24-Aug-17 13.85 13.9 13.9 13.75 13.75 13.85 13.85 300
25-Aug-17 25-Aug-17 13.7 13.7 13.75 13.7 13.75 13.7 13.7 4,100
28-Aug-17 28-Aug-17 13.95 13.75 14 13.75 14 13.95 13.95 7,500
29-Aug-17 29-Aug-17 13.9 14 14 13.8 13.8 13.9 13.9 900
30-Aug-17 30-Aug-17 13.7 13 14 13.7 13.7 13.7 13.7 2,200
31-Aug-17 31-Aug-17 13.9 12.35 15 13.7 13.7 13.9 13.9 7,200
1-Sep-17 1-Sep-17 13.65 13.7 14 13.5 13.5 13.65 13.65 42,700
4-Sep-17 4-Sep-17 13.4 13.4 13.45 13.4 13.4 13.4 13.4 600
5-Sep-17 5-Sep-17 13 13.4 13.4 12.7 13 13 13 10,300
 6-Sep-17 6-Sep-17 13.3 13 13.5 13 13.5 13.3 13.3 3,800
7-Sep-17 7-Sep-17 13 13.05 13.3 13 13 13 13 1,700
8-Sep-17 8-Sep-17 13.45 13.45 13.7 13.45 13.5 13.45 13.45 5,600
11-Sep-17 11-Sep-17 13.6 12.15 13.7 13.5 13.5 13.6 13.6 2,000
12-Sep-17 12-Sep-17 13.15 13.5 13.7 13 13.1 13.15 13.15 5,200
13-Sep-17 13-Sep-17 13.05 13.5 13.5 13 13 13.05 13.05 20,200
14-Sep-17 14-Sep-17 12.75 13 13 12.75 13 12.75 12.75 1,200
15-Sep-17 15-Sep-17 13 13 13 13 13 13 13 400
18-Sep-17 18-Sep-17 12.85 13.5 13.5 12.75 12.75 12.85 12.85 7,300
19-Sep-17 19-Sep-17 12.8 12.8 13.5 12.8 12.8 12.8 12.8 5,200
20-Sep-17 20-Sep-17 12.8 12.8 13.2 12.8 12.8 12.8 12.8 17,300
21-Sep-17 21-Sep-17 13.05 12.8 13.5 12.75 13.5 13.05 13.05 55,200
22-Sep-17 22-Sep-17 13.4 13.25 13.5 13.25 13.25 13.4 13.4 300
25-Sep-17 25-Sep-17 13 13.1 13.1 13 13 13 13 29,900
26-Sep-17 26-Sep-17 12.85 12.8 13 12.8 13 12.85 12.85 2,900
27-Sep-17 27-Sep-17 12.8 12.8 13.4 12.7 12.7 12.8 12.8 20,100
28-Sep-17 28-Sep-17 12.5 12.7 12.7 12.5 12.7 12.5 12.5 600
29-Sep-17 29-Sep-17 13 13 13 13 13 13 13 100
2-Oct-17 2-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 2,000
3-Oct-17 3-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 2,000
4-Oct-17 4-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 DNT
5-Oct-17 5-Oct-17 12.5 12.55 12.95 12.5 12.5 12.5 12.5 28,500
6-Oct-17 6-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 4,000
9-Oct-17 9-Oct-17 12.45 12.15 12.5 12.15 12.15 12.45 12.45 4,100
10-Oct-17 10-Oct-17 12.2 12.15 12.5 12.1 12.1 12.2 12.2 2,000
11-Oct-17 11-Oct-17 12.2 12.2 12.2 12.2 12.2 12.2 12.2 1,000
12-Oct-17 12-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 300
13-Oct-17 13-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 900
16-Oct-17 16-Oct-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 1,500
17-Oct-17 17-Oct-17 12.45 12.5 12.5 12.4 12.5 12.45 12.45 19,600
18-Oct-17 18-Oct-17 12.4 12.5 12.5 12.25 12.25 12.4 12.4 36,000
19-Oct-17 19-Oct-17 12.2 12.25 12.45 12.2 12.2 12.2 12.2 15,500
23-Oct-17 23-Oct-17 12.2 12.2 12.2 12.2 12.2 12.2 12.2 11,500
24-Oct-17 24-Oct-17 12.15 12.15 12.15 12.15 12.15 12.15 12.15 5,100
27-Oct-17 27-Oct-17 12 12 12.15 12 12.15 12 12 36,600
30-Oct-17 30-Oct-17 12.15 12.15 12.2 12.15 12.2 12.15 12.15 68,500
31-Oct-17 31-Oct-17 12.15 12.3 12.5 12 12 12.15 12.15 61,400
1-Nov-17 1-Nov-17 12.2 12.5 12.25 12.2 12.25 12.2 12.2 900
2-Nov-17 2-Nov-17 12.1 12 12.25 12 12.25 12.1 12.1 34,500
3-Nov-17 3-Nov-17 12 12 12.25 12 12 12 12 88,900
6-Nov-17 6-Nov-17 11.9 12.05 12.45 11.8 11.8 11.9 11.9 42,700
7-Nov-17 7-Nov-17 11.9 11.8 12.5 11.8 12 11.9 11.9 39,900
8-Nov-17 8-Nov-17 11.8 12 12 11.8 11.8 11.8 11.8 589,600
9-Nov-17 9-Nov-17 11.95 12 12 11.9 12 11.95 11.95 192,800
10-Nov-17 10-Nov-17 12 12.25 12.25 12 12 12 12 3,400
13-Nov-17 13-Nov-17 12 12 12 12 12 12 12 7,800
14-Nov-17 14-Nov-17 11.95 11.9 12 11.9 12 11.95 11.95 35,900
15-Nov-17 15-Nov-17 12 12 12 12 12 12 12 10,800
16-Nov-17 16-Nov-17 12 12 12 12 12 12 12 22,200
17-Nov-17 17-Nov-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 200
20-Nov-17 20-Nov-17 12.85 13 13 12.25 13 12.85 12.85 1,300
21-Nov-17 21-Nov-17 13 13 13 13 13 13 13 12,600
22-Nov-17 22-Nov-17 13.3 13.5 13.5 12.9 13.5 13.3 13.3 300
23-Nov-17 23-Nov-17 13.9 14 14 13.65 13.65 13.9 13.9 43,200
24-Nov-17 24-Nov-17 13.65 13.65 13.65 13.65 13.65 13.65 13.65 2,100
27-Nov-17 27-Nov-17 13.9 13.65 13.95 13.45 13.45 13.9 13.9 10,400
29-Nov-17 29-Nov-17 13.65 13.65 13.95 13.65 13.95 13.65 13.65 152,400
30-Nov-17 30-Nov-17 13.9 13.9 13.9 13.9 13.9 13.9 13.9 1,000
1-Dec-17 1-Dec-17 13.8 13.7 13.9 13.7 13.8 13.8 13.8 800
4-Dec-17 4-Dec-17 13.75 13.75 13.75 13.75 13.75 13.75 13.75 7,400
5-Dec-17 5-Dec-17 13.8 13.8 13.8 13.8 13.8 13.8 13.8 300
6-Dec-17 6-Dec-17 13.5 13.5 13.8 13.5 13.5 13.5 13.5 8,200
7-Dec-17 7-Dec-17 13.3 13.3 13.3 13.3 13.3 13.3 13.3 1,300
8-Dec-17 8-Dec-17 12.4 13 13 12 12.1 12.4 12.4 700
11-Dec-17 11-Dec-17 12.2 12.1 13 12.05 12.5 12.2 12.2 4,100
13-Dec-17 13-Dec-17 12.1 12.05 12.25 12.05 12.05 12.1 12.1 300
14-Dec-17 14-Dec-17 12.1 12.1 12.5 12.1 12.5 12.1 12.1 6,900
15-Dec-17 15-Dec-17 12.9 13.3 13.3 12.1 13.3 12.9 12.9 300
18-Dec-17 18-Dec-17 12.9 12.9 13.05 12.9 13.05 12.9 12.9 393,300
19-Dec-17 19-Dec-17 12.9 13.05 13.05 12.5 12.5 12.9 12.9 1,500
20-Dec-17 20-Dec-17 12.9 12.9 12.9 12.9 12.9 12.9 12.9 1,800
21-Dec-17 21-Dec-17 12.5 12.5 12.9 12.1 12.5 12.5 12.5 5,300
22-Dec-17 22-Dec-17 12.5 12.5 12.5 12.5 12.5 12.5 12.5 600
27-Dec-17 27-Dec-17 12.5 12.85 12.9 12.5 12.5 12.5 12.5 18,600
28-Dec-17 28-Dec-17 12.5 12.5 13 12.5 13 12.5 12.5 35,400
29-Dec-17 29-Dec-17 12.2 12.2 12.2 12.2 12.2 12.2 12.2 500