Date,First,High,Low,Last,Volume
27/12/2018,10607.42,10635.45,10372.43,10380.34,1778961152
21/12/2018,10573.08,10654.66,10512.64,10633.82,9476073472
20/12/2018,10621.18,10686.37,10563.44,10611.1,4355436032
19/12/2018,10777.42,10831.44,10749.55,10766.21,3957748736
18/12/2018,10744.28,10841.42,10714.97,10740.89,3794915584
17/12/2018,10852.99,10886.8,10700.62,10772.2,3418881024
14/12/2018,10809.58,10903.39,10733.75,10865.77,3443502336
13/12/2018,10978.68,10988.77,10887.26,10924.7,3318145792
12/12/2018,10832.04,10971.12,10815.51,10929.43,3871640320
11/12/2018,10711.4,10884.62,10684.62,10780.51,4192821760
10/12/2018,10726.17,10757.73,10585.77,10622.07,4658125312
07/12/2018,10876.34,10927.37,10788.09,10788.09,4347385344
06/12/2018,11053.58,11063.44,10762.41,10810.98,5539258880
05/12/2018,11204.32,11266.28,11177.15,11200.24,3167188480
04/12/2018,11429.82,11442.19,11330.44,11335.32,3562060544
03/12/2018,11534.75,11566.97,11457.61,11465.46,4596474880
30/11/2018,11311.66,11315.3,11208.6,11257.24,4767285248
29/11/2018,11377.21,11403.72,11275.7,11298.23,3661718784
28/11/2018,11355.8,11358.8,11279.46,11298.88,3277165568
27/11/2018,11380.79,11400.05,11264.65,11309.11,3370348032
26/11/2018,11315.9,11390.93,11301.82,11354.72,3557904896
23/11/2018,11146.55,11205.99,11093.52,11192.69,2516529408
22/11/2018,11216.29,11221.77,11119.04,11138.49,2573186560
21/11/2018,11138.25,11257.83,11113.34,11244.17,3809336320
20/11/2018,11157.65,11187.16,11009.25,11066.41,4871788544
19/11/2018,11384,11419.55,11231.59,11244.54,3560659456
16/11/2018,11425.8,11448.56,11233.21,11341,4663578112
15/11/2018,11447.84,11500.66,11254.92,11353.67,4110970112
14/11/2018,11394.75,11566.79,11314.6,11412.53,4371214336
13/11/2018,11374.11,11495.69,11349.94,11472.22,4361342464
12/11/2018,11591.59,11598.51,11310.72,11325.44,3918296320
09/11/2018,11489.19,11549.06,11418.35,11529.16,4475530752
08/11/2018,11629,11648.79,11503.36,11527.32,3708277248
07/11/2018,11542.09,11634.81,11532.34,11579.1,3907735296
06/11/2018,11518.17,11528.52,11436.53,11484.34,3247864064
05/11/2018,11522.33,11555.97,11479.19,11494.96,3019745024
02/11/2018,11636.37,11689.96,11518.87,11518.99,5264192000
01/11/2018,11419.61,11575.43,11416.36,11468.54,4132578304
31/10/2018,11417.09,11499.38,11391.64,11447.51,7265255424
30/10/2018,11391.78,11394.37,11212.58,11287.39,4500806656
29/10/2018,11270.67,11444.86,11218.92,11335.48,4438170624
26/10/2018,11180.96,11205.83,11051.04,11200.62,9355778048
25/10/2018,11098.68,11324.92,11078.37,11307.12,5208996352
24/10/2018,11298.65,11391.94,11166.84,11191.63,4604400128
23/10/2018,11367.57,11394.21,11228.5,11274.28,5263068160
22/10/2018,11665.68,11677.45,11497.09,11524.34,3585140736
19/10/2018,11578.85,11617.28,11498.69,11553.83,5604662784
18/10/2018,11695.19,11791.22,11586.32,11589.21,4691686912
17/10/2018,11811.47,11847.79,11669.96,11715.03,4362407936
16/10/2018,11637.62,11790.15,11606.97,11776.55,3921014784
15/10/2018,11523.81,11625.02,11459.08,11614.16,3150951936
12/10/2018,11691.47,11693.84,11514.55,11523.81,4482967552
11/10/2018,11558.98,11700.5,11518.56,11539.35,6581379072
10/10/2018,11976.7,11978.8,11712.27,11712.5,5218449920
09/10/2018,11963.63,11998.64,11803.19,11977.22,3697384960
08/10/2018,12044.96,12072.27,11938.8,11947.16,3526487296
05/10/2018,12236.29,12245.41,12103.55,12111.9,3884281856
04/10/2018,12275.07,12348.86,12174.69,12244.14,4631112192
02/10/2018,12229.07,12310.76,12203.6,12287.58,3693050112
01/10/2018,12265.89,12373.29,12263.1,12339.03,3443142656
28/09/2018,12381.36,12394.16,12190.57,12246.73,4803574784
27/09/2018,12329.4,12456.69,12272.65,12435.59,3792992000
26/09/2018,12395.2,12395.92,12329.52,12385.89,3802428160
25/09/2018,12341.85,12416.87,12322.19,12374.66,4095140096
24/09/2018,12383.42,12409.96,12349.3,12350.82,3207834112
21/09/2018,12402.72,12458.3,12373.95,12430.88,12182606848
20/09/2018,12210.95,12354.38,12210.57,12326.48,4458430976
19/09/2018,12168.2,12241.14,12165.08,12219.02,3348153088
18/09/2018,12097.19,12184.41,12064.41,12157.67,3427904256
17/09/2018,12056.38,12123.09,12040.8,12096.41,2792944896
14/09/2018,12109.37,12134.54,12075.58,12124.33,3026494464
13/09/2018,12036.79,12129.81,12017.41,12055.55,3534421248
12/09/2018,11989.27,12046.66,11952.49,12032.3,3519188224
11/09/2018,12013.01,12017.73,11865.47,11970.27,3455878400
10/09/2018,11950.55,12039.22,11930.3,11986.34,3012765952
07/09/2018,11960.1,11990.81,11888.57,11959.63,3626298624
06/09/2018,11995.81,12091.98,11944.5,11955.25,3500507904
05/09/2018,12161.65,12167.36,12035.76,12040.46,4187640832
04/09/2018,12389.46,12402.87,12162.71,12210.21,3181006336
03/09/2018,12338.36,12358.17,12300.47,12346.41,2060839552
31/08/2018,12418.26,12426.86,12348.91,12364.06,3748289792
30/08/2018,12516.55,12529.3,12400.12,12494.24,3020104192
29/08/2018,12553.86,12569.06,12499.53,12561.68,2380784896
28/08/2018,12578.65,12597.02,12527.42,12527.42,2839246080
27/08/2018,12462.75,12562.37,12429.34,12538.31,2242899712
24/08/2018,12396.69,12444.35,12344.45,12394.52,2398529536
23/08/2018,12367.48,12411.01,12353.55,12365.58,2902243072
22/08/2018,12355.53,12438.66,12345.32,12385.7,3698036480
21/08/2018,12320.56,12432.66,12316.35,12384.49,2925106432
20/08/2018,12263.01,12373.36,12245.56,12331.3,2557715456
17/08/2018,12242.06,12244.67,12135.64,12210.55,3383465984
16/08/2018,12202.13,12251.4,12168.92,12237.17,3763119360
15/08/2018,12400.27,12428.56,12120.65,12163.01,4168884224
14/08/2018,12444.63,12461.82,12294.9,12358.87,3189202944
13/08/2018,12346.75,12396.86,12323.2,12358.74,4026417408
10/08/2018,12574.2,12585.83,12390.4,12424.35,4503363072
09/08/2018,12623.14,12696.52,12577.34,12676.11,3287073792
08/08/2018,12622.98,12704.58,12586.23,12633.54,3238946304
07/08/2018,12656.87,12738.53,12646.16,12648.19,3326530816
06/08/2018,12631.4,12715.78,12538.35,12598.21,3039798272
03/08/2018,12572.61,12644.52,12561.62,12615.76,3300379904
02/08/2018,12617.63,12619.6,12493.2,12546.33,4462444544
01/08/2018,12826.7,12833.11,12706.34,12737.05,3977716480
31/07/2018,12809.74,12860.59,12739.83,12805.5,4018777088
30/07/2018,12822.87,12848.95,12798.2,12798.2,2405945344
27/07/2018,12825.75,12886.83,12815.12,12860.4,3746953472
26/07/2018,12732.88,12827.71,12701.56,12809.23,4696971776
25/07/2018,12685.68,12695.12,12538.12,12579.33,3400045056
24/07/2018,12590.79,12755.27,12585.91,12689.39,3536824832
23/07/2018,12510.23,12565.12,12489.33,12548.57,2500164608
20/07/2018,12664.45,12706.84,12469.5,12561.42,4793809408
19/07/2018,12740.68,12759.42,12658.37,12686.29,3208417792
18/07/2018,12728.41,12778.96,12715.52,12765.94,3450320128
17/07/2018,12566.97,12688.5,12522.05,12661.54,3380887552
16/07/2018,12530.98,12604.24,12506.99,12561.02,2680161792
13/07/2018,12549.23,12583.79,12499.3,12540.73,2986771712
12/07/2018,12464.06,12505.2,12408.63,12492.97,2803596288
11/07/2018,12506.99,12514.75,12398.47,12417.13,3421421056
10/07/2018,12580.31,12639.79,12530.71,12609.85,3026938112
09/07/2018,12541.74,12559.97,12490.4,12543.89,2784201984
06/07/2018,12506.27,12508.08,12426.4,12496.17,3983790848
05/07/2018,12363.05,12516.51,12361.86,12464.29,4330740736
04/07/2018,12323.75,12350.68,12284.56,12317.61,2646044160
03/07/2018,12321.07,12428.14,12278.39,12349.14,3412557824
02/07/2018,12147.94,12301.93,12132.72,12238.17,3654532864
29/06/2018,12322.64,12382.87,12260.91,12306,4475705344
28/06/2018,12289.81,12375.37,12104.41,12177.23,4352903168
27/06/2018,12247.75,12439.91,12124.87,12348.61,4614308864
26/06/2018,12333.44,12355.86,12188.5,12234.34,3810320640
25/06/2018,12497.48,12518.89,12270.33,12270.33,4125458688
22/06/2018,12507.72,12579.72,12486.26,12579.72,3684807424
21/06/2018,12699.71,12719.45,12472.98,12511.91,5018478592
20/06/2018,12731.66,12760.2,12670.78,12695.16,3712446720
19/06/2018,12647.07,12708.71,12594.51,12677.97,4366210048
18/06/2018,12945.53,12982.92,12784.48,12834.11,3593333760
15/06/2018,13115.85,13170.05,13010.54,13010.55,11245147136
14/06/2018,12806.07,13135.97,12800.66,13107.1,5891570176
13/06/2018,12857.16,12905.67,12781.23,12890.58,4318319616
12/06/2018,12924.03,12948.52,12816.07,12842.3,4165406464
11/06/2018,12816.32,12861.95,12751.66,12842.91,4247828992
08/06/2018,12668.77,12795.64,12610.68,12766.55,4433890816
07/06/2018,12877.85,12914.85,12760.54,12811.05,3438922496
06/06/2018,12813.39,12872.9,12729.23,12830.07,4103712512
05/06/2018,12766.16,12925.24,12753.3,12787.13,4240351744
04/06/2018,12839.44,12846.26,12714.03,12770.75,2979185408
01/06/2018,12678.07,12800.45,12660.79,12724.27,4205414144
31/05/2018,12796.16,12803.6,12547.61,12604.89,6446884352
30/05/2018,12693.33,12783.76,12663.37,12783.76,4593395712
29/05/2018,12786.15,12803.29,12608.7,12666.51,5529280000
28/05/2018,13016.55,13040.63,12828.26,12863.46,2568040960
25/05/2018,12917.15,13002.47,12852.17,12938.01,3996425984
24/05/2018,12955.94,13006.44,12801.82,12855.09,4958993920
23/05/2018,13138.83,13148.05,12929.9,12976.84,4411406848
22/05/2018,13132.56,13204.31,13061.77,13169.92,4306325504
18/05/2018,13115.63,13133.19,13051.13,13077.72,5126897664
17/05/2018,12985.14,13114.63,12981.89,13114.61,3706822144
16/05/2018,12983.49,13030.76,12960.53,12996.33,3676875008
15/05/2018,12947.97,13006.34,12918.29,12970.04,3968582912
14/05/2018,13009.83,13015.1,12927.24,12977.71,2917959680
11/05/2018,13023,13033.3,12964,13001.24,3371463168
10/05/2018,12975.09,13034.21,12928.51,13022.87,3027725056
09/05/2018,12917.82,12962.52,12890.38,12943.06,4477563392
08/05/2018,12924.23,12933.67,12855.09,12912.21,3954064384
07/05/2018,12827.43,12961.05,12813.55,12948.14,2981795584
04/05/2018,12733.19,12819.6,12707.86,12819.6,4585460224
03/05/2018,12775.66,12798.16,12665.33,12690.15,4305602048
02/05/2018,12610.78,12827.54,12605.38,12802.25,4992339456
30/04/2018,12606.27,12622.93,12563.74,12612.11,3482193152
27/04/2018,12572.72,12627.71,12518.03,12580.87,3977029120
26/04/2018,12395.9,12503.22,12383.95,12500.47,4577832960
25/04/2018,12456.82,12484.78,12312.27,12422.3,4781878784
24/04/2018,12602.41,12647.16,12481.3,12550.82,4545615360
23/04/2018,12538.16,12588.23,12466.47,12572.39,3270311168
20/04/2018,12555.96,12585.37,12490.77,12540.5,4822329344
19/04/2018,12595.61,12595.61,12534.63,12567.42,3173914368
18/04/2018,12597.58,12640.25,12548.45,12590.83,3817772032
17/04/2018,12443.2,12614.25,12417.26,12585.57,3836084992
16/04/2018,12478.99,12487.04,12375.63,12391.41,2660433408
13/04/2018,12461.31,12523.97,12411.65,12442.4,3308857088
12/04/2018,12282.39,12434.24,12263.7,12415.01,3604600576
11/04/2018,12372.07,12381.53,12256.59,12293.97,3732697088
10/04/2018,12389.9,12428.9,12334.95,12397.32,4258725376
09/04/2018,12311.02,12371.11,12205.39,12261.75,3109784576
06/04/2018,12242.94,12290.03,12202.05,12241.27,3660996864
05/04/2018,12153.61,12322.37,12135.64,12305.19,4725546496
04/04/2018,12000.47,12011.12,11792.35,11957.9,4375988736
03/04/2018,11997.47,12069.48,11913.62,12002.45,3978663680
29/03/2018,11956.34,12151.31,11942.28,12096.73,5062100480
28/03/2018,11868.08,11961.16,11770.4,11940.71,4382003712
27/03/2018,11996.35,12042.78,11927.91,11970.83,4057809408
26/03/2018,11919.64,11984.5,11726.62,11787.26,3959591936
23/03/2018,11995.51,12001.78,11818.7,11886.31,5575218176
22/03/2018,12187.73,12267.17,12009.5,12100.08,5233261568
21/03/2018,12336.76,12344.09,12250.37,12309.15,3646104832
20/03/2018,12261.19,12320,12191.55,12307.33,3369058816
19/03/2018,12346.51,12369.77,12183.79,12217.02,4157686784
16/03/2018,12345.56,12454.02,12337.62,12389.58,9975442432
15/03/2018,12284.14,12378.39,12239.96,12345.56,4716749824
14/03/2018,12212.49,12322.89,12202.76,12237.74,4540817408
13/03/2018,12425.69,12459.9,12162.47,12221.03,4808213504
12/03/2018,12453.3,12454.96,12361.01,12418.39,3793779968
09/03/2018,12331.64,12407.98,12284.57,12346.68,4044948480
08/03/2018,12237.94,12382.69,12177.12,12355.57,4186407680
07/03/2018,12060.09,12275.69,12020.61,12245.36,3953398272
06/03/2018,12229.29,12259.58,12110.34,12113.87,4064954624
05/03/2018,11831.57,12110.18,11830.98,12090.87,4623067136
02/03/2018,12051.89,12081.4,11877.66,11913.71,5397143552
01/03/2018,12386.4,12387.88,12143.14,12190.94,5302582272
28/02/2018,12427.46,12516.92,12417.96,12435.85,4191036928
27/02/2018,12573.65,12577.56,12436.13,12490.73,3911907072
26/02/2018,12566.05,12601.46,12484.59,12527.04,3536148480
23/02/2018,12491.77,12513.32,12431.94,12483.79,3698836736
22/02/2018,12358.82,12497.71,12283.7,12461.91,3834924288
21/02/2018,12457.22,12474.37,12372.26,12470.49,3317737728
20/02/2018,12403.63,12496.1,12333.79,12487.9,3669636352
19/02/2018,12495.07,12505.49,12361.86,12385.6,2708779008
16/02/2018,12408.48,12484.12,12368.71,12451.96,4571904512
15/02/2018,12425.45,12479.97,12275.04,12346.17,4300133376
14/02/2018,12294.85,12393.71,12075.21,12339.16,5019462656
13/02/2018,12282.76,12300.63,12196.22,12196.5,3506523136
12/02/2018,12238.63,12379.16,12222.34,12282.77,4617105920
09/02/2018,12263.1,12296.18,12003.36,12107.48,6962616320
08/02/2018,12506.18,12541.32,12187.45,12260.29,5867461632
07/02/2018,12478.68,12651.28,12414.84,12590.43,6084467200
06/02/2018,12232.86,12550.16,12232.86,12392.66,8869194752
05/02/2018,12687.79,12752.6,12622.44,12687.49,4843560448
02/02/2018,12954.59,12954.59,12782.07,12785.16,5402326016
01/02/2018,13235.15,13301.41,12971.78,13003.9,5469426176
31/01/2018,13210.76,13268.41,13159.35,13189.48,4869741056
30/01/2018,13223.97,13309.86,13171.91,13197.71,4805452288
29/01/2018,13358.9,13370.02,13274.84,13324.48,3295519488
26/01/2018,13297.51,13348.69,13268.31,13340.17,3387232256
25/01/2018,13374.38,13443.36,13222.47,13298.36,4837789696
24/01/2018,13572.71,13576.84,13414.74,13414.74,4564822528
23/01/2018,13577.14,13596.89,13517.81,13559.6,4474911744
22/01/2018,13435.14,13470.05,13410.96,13463.69,3879996416
19/01/2018,13297.74,13445.47,13294.81,13434.45,5312901120
18/01/2018,13250.25,13293.29,13201.34,13281.43,3887674368
17/01/2018,13200.92,13251.44,13137.51,13183.96,3920349184
16/01/2018,13228.6,13351.09,13196.56,13246.33,4106614016
15/01/2018,13244.37,13250.37,13173.71,13200.51,2648514048
12/01/2018,13241.28,13265.14,13168.01,13245.03,3796005888
11/01/2018,13281.2,13298.65,13151.84,13202.9,4540815360
10/01/2018,13355.28,13377.88,13227.57,13281.34,4485194240
09/01/2018,13383.26,13425.02,13361.22,13385.59,4083772160
08/01/2018,13399.62,13407.82,13334.16,13367.78,3830786816
05/01/2018,13219.11,13332.8,13219.11,13319.64,4650821120
04/01/2018,13065.98,13208.35,13062.67,13167.89,4423438336
03/01/2018,12916.18,13023.59,12893.05,12978.21,3658132224
02/01/2018,12897.69,12924.16,12745.15,12871.39,3827508480
29/12/2017,12980.09,12980.74,12911.73,12917.64,1905806208
28/12/2017,13065.46,13069.4,12965.28,12979.94,1887629824
27/12/2017,13070.19,13128.74,13020.43,13070.02,1889042304