Aktien
Aktieutvecklingen
Under 2016 sjönk kursen med 12 procent, stängningskursen den 31 december 2016 var SEK 125,00 (141,50). Sedan börsnoteringen har kursen på Duniaktien stigit med 150 procent fram till den 31 december 2016, innebärande ett börsvärde om 5,9 miljarder kronor. Stängningskursen har under 2016 varierat mellan som högst SEK 140,00 den 4 januari och som lägst SEK 99,00 den 27 juni. Årets resultat per aktie för kvarvarande verksamheter uppgick till SEK 7,06 (7,37). Under 2016 omsattes 9 (9) miljoner Duniaktier till ett värde av 1 124 (1 133) miljoner kronor.
ANTAL AKTIER OCH AKTIEKAPITAL
Antalet aktier i Duni AB (publ) uppgick den 31 december 2016 till 46 999 032 stycken. Samtliga aktier har en röst och representerar lika andel i bolagets tillgångar och resultat. Kvotvärdet är 1,25 och aktiekapitalet uppgår till 58 748 790 SEK.
UTDELNINGSPOLITIK OCH UTDELNING
Långsiktigt har styrelsen för avsikt att utdelningen ska uppgå till minst 40 procent av resultatet efter skatt. Vid beslut om förslag till utdelning kommer dock Dunis expansionsmöjligheter, konsolideringsbehov, likviditet samt finansiella ställning i övrigt att beaktas. Styrelsen föreslår till årsstämman att en utdelning om SEK 5,00 (5,00) per aktie lämnas för verksamhetsåret 2016, vilket motsvarar 71 (67) procent av resultatet efter skatt.
Externa analyser publiceras av:
- SEB Enskilda Equities, Stefan Cederberg
- ABG Sundal Collier, Andreas Lundberg
- Handelsbanken Capital Markets, Karri Rinta
Mer information om Duni-aktien finns på www.duni.se.
Aktieägarstruktur 2016-12-31
Antal | Antal aktieägare | Antal aktier | % av antal aktier |
1 – 500 | 7 566 | 969 879 | 2,06 |
501 – 1 000 | 908 | 752 814 | 1,60 |
1 001 – 5 000 | 636 | 1 446 639 | 3,08 |
5 001 – 10 000 | 61 | 466 983 | 0,99 |
10 001 – 15 000 | 27 | 332 929 | 0,71 |
15 001 – 20 000 | 15 | 265 927 | 0,57 |
20 001 – | 95 | 42 763 861 | 90,99 |
Summa | 9 308 | 46 999 032 | 100,00 |
Aktieägare 2016-12-31
Antal aktier | Andel % | |
Mellby Gård Investerings AB | 14 094 500 | 29,99 |
Polaris Capital Management LLC | 4 994 799 | 10,63 |
Swedbank Robur fonder | 4 297 872 | 9,14 |
Carnegie fonder | 3 570 935 | 7,60 |
Lannebo Fonder | 2 783 381 | 5,92 |
Verdipapirfond Odin Sverige | 1 642 967 | 3,50 |
Fjärde AP-fonden | 1 581 376 | 3,36 |
State Street Bank & Trust Com., Boston | 1 566 735 | 3,33 |
JPM Chase NA | 1 239 488 | 2,64 |
BNYMSANV RE GCLB RE BNY GCM CLIENT | 776 164 | 1,65 |
Summa de 10 största ägarna | ||
– innehavsmässigt | 36 548 217 | 77,76 |
Övriga aktieägare | 10 450 815 | 22,24 |
Summa | 46 999 032 | 100,00 |
Data per aktie
Belopp, SEK | 2016-12-31 |
Antal aktier vid periodens slut (tusental) | 46 999 |
Genomsnittligt antal aktier före och efter utspädning (tusental) | 46 999 |
Kurs den 31 december | 125,00 |
Resultat per aktie för kvarvarande verksamheter före och efter utspädning | 7,06 |
Eget kapital per aktie | 52,90 |
P/E-tal per den 31 december | 17,71 |
Date | Closing price |
2007-11-14 | 50 |
2007-11-15 | 49.1 |
2007-11-16 | 48.5 |
2007-11-19 | 47.4 |
2007-11-20 | 47 |
2007-11-21 | 46 |
2007-11-22 | 46.1 |
2007-11-23 | 46.5 |
2007-11-26 | 47.7 |
2007-11-27 | 48.5 |
2007-11-28 | 49 |
2007-11-29 | 49 |
2007-11-30 | 49.5 |
2007-12-03 | 49 |
2007-12-04 | 48.7 |
2007-12-05 | 48.5 |
2007-12-06 | 49 |
2007-12-07 | 49.5 |
2007-12-10 | 49.4 |
2007-12-11 | 50 |
2007-12-12 | 49 |
2007-12-13 | 50 |
2007-12-14 | 50.25 |
2007-12-17 | 47.4 |
2007-12-18 | 46 |
2007-12-19 | 47 |
2007-12-20 | 48 |
2007-12-21 | 47.5 |
2007-12-27 | 47 |
2007-12-28 | 49.5 |
2008-01-02 | 50 |
2008-01-03 | 48.4 |
2008-01-04 | 48.5 |
2008-01-07 | 47.5 |
2008-01-08 | 47.6 |
2008-01-09 | 48.3 |
2008-01-10 | 47.8 |
2008-01-11 | 46.7 |
2008-01-14 | 46.5 |
2008-01-15 | 46 |
2008-01-16 | 46.4 |
2008-01-17 | 46 |
2008-01-18 | 44.8 |
2008-01-21 | 43 |
2008-01-22 | 42.2 |
2008-01-23 | 41 |
2008-01-24 | 41 |
2008-01-25 | 41.1 |
2008-01-28 | 41.1 |
2008-01-29 | 41.2 |
2008-01-30 | 42.5 |
2008-01-31 | 42.9 |
2008-02-01 | 42.4 |
2008-02-04 | 43.4 |
2008-02-05 | 43 |
2008-02-06 | 42.6 |
2008-02-07 | 41.5 |
2008-02-08 | 41.5 |
2008-02-11 | 43 |
2008-02-12 | 43.6 |
2008-02-13 | 42.5 |
2008-02-14 | 42 |
2008-02-15 | 41.4 |
2008-02-18 | 42.3 |
2008-02-19 | 43 |
2008-02-20 | 44.8 |
2008-02-21 | 48 |
2008-02-22 | 48.5 |
2008-02-25 | 48.8 |
2008-02-26 | 47.9 |
2008-02-27 | 47.8 |
2008-02-28 | 48.3 |
2008-02-29 | 49 |
2008-03-03 | 47.1 |
2008-03-04 | 46.1 |
2008-03-05 | 44.6 |
2008-03-06 | 44.1 |
2008-03-07 | 43.5 |
2008-03-10 | 43.6 |
2008-03-11 | 43.6 |
2008-03-12 | 45.7 |
2008-03-13 | 47 |
2008-03-14 | 47.5 |
2008-03-17 | 46.5 |
2008-03-18 | 47 |
2008-03-19 | 46.5 |
2008-03-20 | 46.7 |
2008-03-25 | 47 |
2008-03-26 | 46.5 |
2008-03-27 | 47.9 |
2008-03-28 | 47.5 |
2008-03-31 | 47 |
2008-04-01 | 46.6 |
2008-04-02 | 47 |
2008-04-03 | 46.9 |
2008-04-04 | 47.1 |
2008-04-07 | 47.6 |
2008-04-08 | 46.8 |
2008-04-09 | 47 |
2008-04-10 | 47 |
2008-04-11 | 47.9 |
2008-04-14 | 47.2 |
2008-04-15 | 47.2 |
2008-04-16 | 47.5 |
2008-04-17 | 47 |
2008-04-18 | 47 |
2008-04-21 | 47 |
2008-04-22 | 45 |
2008-04-23 | 45 |
2008-04-24 | 47 |
2008-04-25 | 46 |
2008-04-28 | 45 |
2008-04-29 | 46 |
2008-04-30 | 47 |
2008-05-02 | 49.2 |
2008-05-05 | 49 |
2008-05-06 | 48 |
2008-05-07 | 48.1 |
2008-05-08 | 47.5 |
2008-05-09 | 47.5 |
2008-05-12 | 46.5 |
2008-05-13 | 46.5 |
2008-05-14 | 47 |
2008-05-15 | 45.5 |
2008-05-16 | 46 |
2008-05-19 | 46 |
2008-05-20 | 46.2 |
2008-05-21 | 46.2 |
2008-05-22 | 46.7 |
2008-05-23 | 46.7 |
2008-05-26 | 46.9 |
2008-05-27 | 46.5 |
2008-05-28 | 46.6 |
2008-05-29 | 46.5 |
2008-05-30 | 46.5 |
2008-06-02 | 46 |
2008-06-03 | 46.8 |
2008-06-04 | 45.6 |
2008-06-05 | 46.2 |
2008-06-09 | 45 |
2008-06-10 | 45.3 |
2008-06-11 | 45.2 |
2008-06-12 | 45 |
2008-06-13 | 45 |
2008-06-16 | 45 |
2008-06-17 | 45.3 |
2008-06-18 | 45 |
2008-06-19 | 45 |
2008-06-23 | 43.9 |
2008-06-24 | 43.8 |
2008-06-25 | 44 |
2008-06-26 | 44.4 |
2008-06-27 | 43.9 |
2008-06-30 | 44 |
2008-07-01 | 42.5 |
2008-07-02 | 43 |
2008-07-03 | 41.7 |
2008-07-04 | 41.8 |
2008-07-07 | 42 |
2008-07-08 | 42 |
2008-07-09 | 41.2 |
2008-07-10 | 40.5 |
2008-07-11 | 40.5 |
2008-07-14 | 40 |
2008-07-15 | 41 |
2008-07-16 | 41.5 |
2008-07-17 | 41.9 |
2008-07-18 | 41.9 |
2008-07-21 | 42 |
2008-07-22 | 43 |
2008-07-23 | 42.9 |
2008-07-24 | 44 |
2008-07-25 | 43 |
2008-07-28 | 41.3 |
2008-07-29 | 41 |
2008-07-30 | 42 |
2008-07-31 | 42 |
2008-08-01 | 40.9 |
2008-08-04 | 41 |
2008-08-05 | 42 |
2008-08-06 | 42.5 |
2008-08-07 | 42.1 |
2008-08-08 | 43.2 |
2008-08-11 | 43.7 |
2008-08-12 | 43.5 |
2008-08-13 | 43.6 |
2008-08-14 | 43.9 |
2008-08-15 | 44.5 |
2008-08-18 | 45.5 |
2008-08-19 | 45.5 |
2008-08-20 | 44 |
2008-08-21 | 45 |
2008-08-22 | 44.5 |
2008-08-25 | 45.2 |
2008-08-26 | 43.6 |
2008-08-27 | 41.5 |
2008-08-28 | 41.8 |
2008-08-29 | 41.8 |
2008-09-01 | 42 |
2008-09-02 | 42 |
2008-09-03 | 42.3 |
2008-09-04 | 42.2 |
2008-09-05 | 42.3 |
2008-09-08 | 41.8 |
2008-09-09 | 41.8 |
2008-09-10 | 40.5 |
2008-09-11 | 39.1 |
2008-09-12 | 39.6 |
2008-09-15 | 39.9 |
2008-09-16 | 39.6 |
2008-09-17 | 39.8 |
2008-09-18 | 39.3 |
2008-09-19 | 38.5 |
2008-09-22 | 39.5 |
2008-09-23 | 39.5 |
2008-09-24 | 40.7 |
2008-09-25 | 39 |
2008-09-26 | 38.5 |
2008-09-29 | 37.2 |
2008-09-30 | 37 |
2008-10-01 | 38.8 |
2008-10-02 | 38 |
2008-10-03 | 38 |
2008-10-06 | 36 |
2008-10-07 | 35.7 |
2008-10-08 | 33.5 |
2008-10-09 | 34.2 |
2008-10-10 | 30 |
2008-10-13 | 33.5 |
2008-10-14 | 34 |
2008-10-15 | 34.4 |
2008-10-16 | 34.8 |
2008-10-17 | 34 |
2008-10-20 | 31.9 |
2008-10-21 | 31.5 |
2008-10-22 | 29 |
2008-10-23 | 31 |
2008-10-24 | 28 |
2008-10-27 | 28 |
2008-10-28 | 28.6 |
2008-10-29 | 30 |
2008-10-30 | 30.3 |
2008-10-31 | 30 |
2008-11-03 | 30.2 |
2008-11-04 | 31.2 |
2008-11-05 | 30.8 |
2008-11-06 | 30.5 |
2008-11-07 | 30.8 |
2008-11-10 | 31 |
2008-11-11 | 29.3 |
2008-11-12 | 30.5 |
2008-11-13 | 30.8 |
2008-11-14 | 30 |
2008-11-17 | 30 |
2008-11-18 | 30 |
2008-11-19 | 28.5 |
2008-11-20 | 28 |
2008-11-21 | 27.3 |
2008-11-24 | 27.6 |
2008-11-25 | 27.4 |
2008-11-26 | 27.6 |
2008-11-27 | 27.6 |
2008-11-28 | 27.4 |
2008-12-01 | 27.2 |
2008-12-02 | 27 |
2008-12-03 | 27.5 |
2008-12-04 | 28 |
2008-12-05 | 28.1 |
2008-12-08 | 28.4 |
2008-12-09 | 27.6 |
2008-12-10 | 27.9 |
2008-12-11 | 27.8 |
2008-12-12 | 26.5 |
2008-12-15 | 26.5 |
2008-12-16 | 26.1 |
2008-12-17 | 25.7 |
2008-12-18 | 26 |
2008-12-19 | 25.6 |
2008-12-22 | 24.1 |
2008-12-23 | 25.5 |
2008-12-29 | 24.7 |
2008-12-30 | 25 |
2009-01-02 | 25.7 |
2009-01-05 | 26 |
2009-01-07 | 28 |
2009-01-08 | 28 |
2009-01-09 | 29.5 |
2009-01-12 | 29 |
2009-01-13 | 28.9 |
2009-01-14 | 28 |
2009-01-15 | 27 |
2009-01-16 | 28 |
2009-01-19 | 28 |
2009-01-20 | 28 |
2009-01-21 | 27 |
2009-01-22 | 27 |
2009-01-23 | 27 |
2009-01-26 | 26 |
2009-01-27 | 26 |
2009-01-28 | 25.7 |
2009-01-29 | 26 |
2009-01-30 | 26.5 |
2009-02-02 | 26.3 |
2009-02-03 | 27 |
2009-02-04 | 26.9 |
2009-02-05 | 26.3 |
2009-02-06 | 26.5 |
2009-02-09 | 27 |
2009-02-10 | 27 |
2009-02-11 | 27.5 |
2009-02-12 | 27.5 |
2009-02-13 | 27.6 |
2009-02-16 | 28.8 |
2009-02-17 | 27.5 |
2009-02-18 | 29 |
2009-02-19 | 29.5 |
2009-02-20 | 28.7 |
2009-02-23 | 30 |
2009-02-24 | 28.5 |
2009-02-25 | 28.3 |
2009-02-26 | 28.1 |
2009-02-27 | 27.7 |
2009-03-02 | 26.2 |
2009-03-03 | 25 |
2009-03-04 | 26 |
2009-03-05 | 25.5 |
2009-03-06 | 24.9 |
2009-03-09 | 26 |
2009-03-10 | 26.5 |
2009-03-11 | 28.8 |
2009-03-12 | 29 |
2009-03-13 | 29.4 |
2009-03-16 | 29 |
2009-03-17 | 28.5 |
2009-03-18 | 28.5 |
2009-03-19 | 29 |
2009-03-20 | 29.6 |
2009-03-23 | 29.7 |
2009-03-24 | 29.5 |
2009-03-25 | 28.5 |
2009-03-26 | 28.5 |
2009-03-27 | 28.5 |
2009-03-30 | 27.7 |
2009-03-31 | 28.9 |
2009-04-01 | 28.5 |
2009-04-02 | 29 |
2009-04-03 | 29.4 |
2009-04-06 | 29.4 |
2009-04-07 | 29.5 |
2009-04-08 | 30 |
2009-04-09 | 29.4 |
2009-04-14 | 30 |
2009-04-15 | 29.5 |
2009-04-16 | 31 |
2009-04-17 | 32 |
2009-04-20 | 32.9 |
2009-04-21 | 32.6 |
2009-04-22 | 34 |
2009-04-23 | 34.5 |
2009-04-24 | 35 |
2009-04-27 | 34.5 |
2009-04-28 | 33.8 |
2009-04-29 | 34.5 |
2009-04-30 | 35.5 |
2009-05-04 | 39 |
2009-05-05 | 38.5 |
2009-05-06 | 40 |
2009-05-07 | 40 |
2009-05-08 | 39 |
2009-05-11 | 38 |
2009-05-12 | 39.1 |
2009-05-13 | 37 |
2009-05-14 | 38.7 |
2009-05-15 | 38.5 |
2009-05-18 | 36.5 |
2009-05-19 | 36.8 |
2009-05-20 | 35.6 |
2009-05-22 | 35.5 |
2009-05-25 | 36 |
2009-05-26 | 36.5 |
2009-05-27 | 36.8 |
2009-05-28 | 36.8 |
2009-05-29 | 38.5 |
2009-06-01 | 39.3 |
2009-06-02 | 37.9 |
2009-06-03 | 38.9 |
2009-06-04 | 38.5 |
2009-06-05 | 39.8 |
2009-06-08 | 40 |
2009-06-09 | 39.4 |
2009-06-10 | 40 |
2009-06-11 | 40 |
2009-06-12 | 39.5 |
2009-06-15 | 39.1 |
2009-06-16 | 39.3 |
2009-06-17 | 40 |
2009-06-18 | 39 |
2009-06-22 | 39 |
2009-06-23 | 39 |
2009-06-24 | 39.5 |
2009-06-25 | 39 |
2009-06-26 | 38.9 |
2009-06-29 | 39.4 |
2009-06-30 | 37.5 |
2009-07-01 | 36.2 |
2009-07-02 | 37 |
2009-07-03 | 37.6 |
2009-07-06 | 37.1 |
2009-07-07 | 37.5 |
2009-07-08 | 37.5 |
2009-07-09 | 35.7 |
2009-07-10 | 35.7 |
2009-07-13 | 35.5 |
2009-07-14 | 35.5 |
2009-07-15 | 33.5 |
2009-07-16 | 34.2 |
2009-07-17 | 35.7 |
2009-07-20 | 36.5 |
2009-07-21 | 36.7 |
2009-07-22 | 36.2 |
2009-07-23 | 38 |
2009-07-24 | 37.9 |
2009-07-27 | 37 |
2009-07-28 | 36.5 |
2009-07-29 | 38.5 |
2009-07-30 | 43.1 |
2009-07-31 | 44.8 |
2009-08-03 | 45.3 |
2009-08-04 | 46 |
2009-08-05 | 46 |
2009-08-06 | 45 |
2009-08-07 | 45.5 |
2009-08-10 | 45.5 |
2009-08-11 | 45.6 |
2009-08-12 | 45.4 |
2009-08-13 | 45.8 |
2009-08-14 | 45.2 |
2009-08-17 | 44.3 |
2009-08-18 | 43.2 |
2009-08-19 | 43 |
2009-08-20 | 42 |
2009-08-21 | 42 |
2009-08-24 | 41.5 |
2009-08-25 | 42.9 |
2009-08-26 | 43.6 |
2009-08-27 | 45.8 |
2009-08-28 | 47.7 |
2009-08-31 | 47.8 |
2009-09-01 | 47 |
2009-09-02 | 46.1 |
2009-09-03 | 45.4 |
2009-09-04 | 46.5 |
2009-09-07 | 49.8 |
2009-09-08 | 49.5 |
2009-09-09 | 47.4 |
2009-09-10 | 46.8 |
2009-09-11 | 47 |
2009-09-14 | 46.1 |
2009-09-15 | 46.4 |
2009-09-16 | 47.6 |
2009-09-17 | 47.7 |
2009-09-18 | 47.5 |
2009-09-21 | 48.2 |
2009-09-22 | 48.2 |
2009-09-23 | 48 |
2009-09-24 | 48.3 |
2009-09-25 | 47.5 |
2009-09-28 | 48 |
2009-09-29 | 47.5 |
2009-09-30 | 47 |
2009-10-01 | 47.2 |
2009-10-02 | 46.4 |
2009-10-05 | 46.4 |
2009-10-06 | 46 |
2009-10-07 | 46.4 |
2009-10-08 | 46.5 |
2009-10-09 | 46 |
2009-10-12 | 45.8 |
2009-10-13 | 46 |
2009-10-14 | 46.4 |
2009-10-15 | 46.2 |
2009-10-16 | 46 |
2009-10-19 | 46.3 |
2009-10-20 | 46.4 |
2009-10-21 | 47 |
2009-10-22 | 47.5 |
2009-10-23 | 47.4 |
2009-10-26 | 46.5 |
2009-10-27 | 48.5 |
2009-10-28 | 50 |
2009-10-29 | 50 |
2009-10-30 | 50 |
2009-11-02 | 50 |
2009-11-03 | 50 |
2009-11-04 | 51.5 |
2009-11-05 | 52.5 |
2009-11-06 | 52.5 |
2009-11-09 | 54.25 |
2009-11-10 | 54.25 |
2009-11-11 | 58 |
2009-11-12 | 57.75 |
2009-11-13 | 60 |
2009-11-16 | 60 |
2009-11-17 | 60 |
2009-11-18 | 62 |
2009-11-19 | 61.75 |
2009-11-20 | 63.5 |
2009-11-23 | 61.5 |
2009-11-24 | 63.5 |
2009-11-25 | 62.5 |
2009-11-26 | 61.5 |
2009-11-27 | 63 |
2009-11-30 | 63 |
2009-12-01 | 63.5 |
2009-12-02 | 64.25 |
2009-12-03 | 62.75 |
2009-12-04 | 62.25 |
2009-12-07 | 61.5 |
2009-12-08 | 61 |
2009-12-09 | 60.25 |
2009-12-10 | 58.25 |
2009-12-11 | 58 |
2009-12-14 | 58.75 |
2009-12-15 | 60.5 |
2009-12-16 | 60.5 |
2009-12-17 | 60 |
2009-12-18 | 59.5 |
2009-12-21 | 60 |
2009-12-22 | 59.25 |
2009-12-23 | 59.5 |
2009-12-28 | 58.25 |
2009-12-29 | 58.75 |
2009-12-30 | 58.5 |
2010-01-04 | 59.75 |
2010-01-05 | 59.25 |
2010-01-07 | 57 |
2010-01-08 | 57.75 |
2010-01-11 | 58.5 |
2010-01-12 | 57.25 |
2010-01-13 | 57.75 |
2010-01-14 | 59.25 |
2010-01-15 | 59.5 |
2010-01-18 | 58.75 |
2010-01-19 | 58.5 |
2010-01-20 | 60 |
2010-01-21 | 60.25 |
2010-01-22 | 60 |
2010-01-25 | 59.75 |
2010-01-26 | 59.75 |
2010-01-27 | 59.75 |
2010-01-28 | 59.5 |
2010-01-29 | 59.25 |
2010-02-01 | 60.5 |
2010-02-02 | 59.5 |
2010-02-03 | 59.25 |
2010-02-04 | 58.25 |
2010-02-05 | 57.25 |
2010-02-08 | 55.25 |
2010-02-09 | 56.25 |
2010-02-10 | 55.5 |
2010-02-11 | 56 |
2010-02-12 | 55.5 |
2010-02-15 | 55 |
2010-02-16 | 55.5 |
2010-02-17 | 58.5 |
2010-02-18 | 57.25 |
2010-02-19 | 57 |
2010-02-22 | 58 |
2010-02-23 | 57.25 |
2010-02-24 | 58 |
2010-02-25 | 57.25 |
2010-02-26 | 58 |
2010-03-01 | 58 |
2010-03-02 | 58 |
2010-03-03 | 58.5 |
2010-03-04 | 58.75 |
2010-03-05 | 58.75 |
2010-03-08 | 60.25 |
2010-03-09 | 61 |
2010-03-10 | 62 |
2010-03-11 | 61.5 |
2010-03-12 | 61.5 |
2010-03-15 | 63 |
2010-03-16 | 64.25 |
2010-03-17 | 65 |
2010-03-18 | 64.5 |
2010-03-19 | 62.75 |
2010-03-22 | 64.5 |
2010-03-23 | 64.25 |
2010-03-24 | 64.25 |
2010-03-25 | 64.5 |
2010-03-26 | 63.5 |
2010-03-29 | 64.5 |
2010-03-30 | 65 |
2010-03-31 | 65 |
2010-04-01 | 64.25 |
2010-04-06 | 62.75 |
2010-04-07 | 64.5 |
2010-04-08 | 63.5 |
2010-04-09 | 63.5 |
2010-04-12 | 63.75 |
2010-04-13 | 63.5 |
2010-04-14 | 63.5 |
2010-04-15 | 63.5 |
2010-04-16 | 63.5 |
2010-04-19 | 62 |
2010-04-20 | 63 |
2010-04-21 | 61 |
2010-04-22 | 60.75 |
2010-04-23 | 60 |
2010-04-26 | 61 |
2010-04-27 | 61 |
2010-04-28 | 59 |
2010-04-29 | 58.25 |
2010-04-30 | 59 |
2010-05-03 | 59.25 |
2010-05-04 | 58.25 |
2010-05-05 | 57.5 |
2010-05-06 | 56.5 |
2010-05-07 | 53.75 |
2010-05-10 | 55.5 |
2010-05-11 | 57 |
2010-05-12 | 57.5 |
2010-05-14 | 57.5 |
2010-05-17 | 56.5 |
2010-05-18 | 56.5 |
2010-05-19 | 54 |
2010-05-20 | 51.5 |
2010-05-21 | 52.5 |
2010-05-24 | 53 |
2010-05-25 | 51 |
2010-05-26 | 52 |
2010-05-27 | 53.5 |
2010-05-28 | 54 |
2010-05-31 | 54.75 |
2010-06-01 | 52.75 |
2010-06-02 | 55.25 |
2010-06-03 | 55.25 |
2010-06-04 | 53.25 |
2010-06-07 | 53 |
2010-06-08 | 52 |
2010-06-09 | 53.25 |
2010-06-10 | 57 |
2010-06-11 | 56.25 |
2010-06-14 | 56 |
2010-06-15 | 55.25 |
2010-06-16 | 54.5 |
2010-06-17 | 53 |
2010-06-18 | 53 |
2010-06-21 | 53.25 |
2010-06-22 | 52.5 |
2010-06-23 | 51.5 |
2010-06-24 | 50 |
2010-06-28 | 50 |
2010-06-29 | 51.25 |
2010-06-30 | 52.5 |
2010-07-01 | 51.5 |
2010-07-02 | 52.25 |
2010-07-05 | 52 |
2010-07-06 | 52.5 |
2010-07-07 | 53.25 |
2010-07-08 | 53.5 |
2010-07-09 | 52.75 |
2010-07-12 | 53.75 |
2010-07-13 | 54 |
2010-07-14 | 53.75 |
2010-07-15 | 54 |
2010-07-16 | 54.75 |
2010-07-19 | 55 |
2010-07-20 | 56.75 |
2010-07-21 | 56.5 |
2010-07-22 | 55.5 |
2010-07-23 | 55.5 |
2010-07-26 | 56 |
2010-07-27 | 56.25 |
2010-07-28 | 57.25 |
2010-07-29 | 57.5 |
2010-07-30 | 58 |
2010-08-02 | 56.75 |
2010-08-03 | 58 |
2010-08-04 | 57 |
2010-08-05 | 56.75 |
2010-08-06 | 56.5 |
2010-08-09 | 57 |
2010-08-10 | 57.5 |
2010-08-11 | 57 |
2010-08-12 | 56.25 |
2010-08-13 | 57 |
2010-08-16 | 55.25 |
2010-08-17 | 55.75 |
2010-08-18 | 56 |
2010-08-19 | 56 |
2010-08-20 | 56.5 |
2010-08-23 | 56 |
2010-08-24 | 56 |
2010-08-25 | 54.75 |
2010-08-26 | 56.5 |
2010-08-27 | 57 |
2010-08-30 | 57.5 |
2010-08-31 | 56.5 |
2010-09-01 | 57 |
2010-09-02 | 56 |
2010-09-03 | 56.25 |
2010-09-06 | 56.25 |
2010-09-07 | 57.5 |
2010-09-08 | 59 |
2010-09-09 | 62.5 |
2010-09-10 | 62.5 |
2010-09-13 | 62.75 |
2010-09-14 | 63 |
2010-09-15 | 63 |
2010-09-16 | 63.5 |
2010-09-17 | 63.75 |
2010-09-20 | 63.75 |
2010-09-21 | 63 |
2010-09-22 | 62.25 |
2010-09-23 | 61.5 |
2010-09-24 | 62.5 |
2010-09-27 | 62.25 |
2010-09-28 | 62.25 |
2010-09-29 | 62 |
2010-09-30 | 61.75 |
2010-10-01 | 61.25 |
2010-10-04 | 61.25 |
2010-10-05 | 61.25 |
2010-10-06 | 61.5 |
2010-10-07 | 61 |
2010-10-08 | 61.5 |
2010-10-11 | 62 |
2010-10-12 | 62.5 |
2010-10-13 | 64 |
2010-10-14 | 63.5 |
2010-10-15 | 63.25 |
2010-10-18 | 65 |
2010-10-19 | 64 |
2010-10-20 | 64 |
2010-10-21 | 63.5 |
2010-10-22 | 63 |
2010-10-25 | 62.5 |
2010-10-26 | 64 |
2010-10-27 | 62.75 |
2010-10-28 | 64 |
2010-10-29 | 63.5 |
2010-11-01 | 61.75 |
2010-11-02 | 63 |
2010-11-03 | 64 |
2010-11-04 | 65.75 |
2010-11-05 | 65.5 |
2010-11-08 | 64.25 |
2010-11-09 | 64.75 |
2010-11-10 | 64.25 |
2010-11-11 | 66 |
2010-11-12 | 64.5 |
2010-11-15 | 64.5 |
2010-11-16 | 67 |
2010-11-17 | 67.25 |
2010-11-18 | 66.5 |
2010-11-19 | 66.5 |
2010-11-22 | 66.5 |
2010-11-23 | 65.5 |
2010-11-24 | 66.75 |
2010-11-25 | 68 |
2010-11-26 | 68.75 |
2010-11-29 | 70 |
2010-11-30 | 69.25 |
2010-12-01 | 69.25 |
2010-12-02 | 68.75 |
2010-12-03 | 67.25 |
2010-12-06 | 66.5 |
2010-12-07 | 67.5 |
2010-12-08 | 66 |
2010-12-09 | 66.5 |
2010-12-10 | 67 |
2010-12-13 | 69 |
2010-12-14 | 71.25 |
2010-12-15 | 70.5 |
2010-12-16 | 70 |
2010-12-17 | 69.75 |
2010-12-20 | 69.25 |
2010-12-21 | 70.25 |
2010-12-22 | 71 |
2010-12-23 | 70 |
2010-12-27 | 71 |
2010-12-28 | 71 |
2010-12-29 | 71.75 |
2010-12-30 | 73 |
2011-01-03 | 74.25 |
2011-01-04 | 72.25 |
2011-01-05 | 71.25 |
2011-01-07 | 71 |
2011-01-10 | 69.75 |
2011-01-11 | 70 |
2011-01-12 | 70.25 |
2011-01-13 | 72.75 |
2011-01-14 | 72 |
2011-01-17 | 71.5 |
2011-01-18 | 71.75 |
2011-01-19 | 72 |
2011-01-20 | 69.75 |
2011-01-21 | 68.5 |
2011-01-24 | 66 |
2011-01-25 | 65.75 |
2011-01-26 | 67 |
2011-01-27 | 66.75 |
2011-01-28 | 68 |
2011-01-31 | 69.5 |
2011-02-01 | 69.75 |
2011-02-02 | 67.75 |
2011-02-03 | 67.25 |
2011-02-04 | 68.25 |
2011-02-07 | 68.5 |
2011-02-08 | 68 |
2011-02-09 | 67.75 |
2011-02-10 | 67 |
2011-02-11 | 67.25 |
2011-02-14 | 69 |
2011-02-15 | 66.75 |
2011-02-16 | 69 |
2011-02-17 | 68.75 |
2011-02-18 | 69 |
2011-02-21 | 68.75 |
2011-02-22 | 69.75 |
2011-02-23 | 68 |
2011-02-24 | 67 |
2011-02-25 | 66.75 |
2011-02-28 | 65.5 |
2011-03-01 | 66.25 |
2011-03-02 | 68 |
2011-03-03 | 68.5 |
2011-03-04 | 69.25 |
2011-03-07 | 70.5 |
2011-03-08 | 70.75 |
2011-03-09 | 71 |
2011-03-10 | 69.5 |
2011-03-11 | 69.5 |
2011-03-14 | 70 |
2011-03-15 | 67.75 |
2011-03-16 | 68.25 |
2011-03-17 | 71 |
2011-03-18 | 71 |
2011-03-21 | 71 |
2011-03-22 | 71 |
2011-03-23 | 71.5 |
2011-03-24 | 71.75 |
2011-03-25 | 71 |
2011-03-28 | 71.75 |
2011-03-29 | 71.5 |
2011-03-30 | 71.25 |
2011-03-31 | 70.75 |
2011-04-01 | 70.5 |
2011-04-04 | 69.5 |
2011-04-05 | 70 |
2011-04-06 | 69.5 |
2011-04-07 | 69.25 |
2011-04-08 | 69 |
2011-04-11 | 69.5 |
2011-04-12 | 69.5 |
2011-04-13 | 69.5 |
2011-04-14 | 70 |
2011-04-15 | 69.75 |
2011-04-18 | 70 |
2011-04-19 | 70 |
2011-04-20 | 70 |
2011-04-21 | 70 |
2011-04-26 | 70 |
2011-04-27 | 69.5 |
2011-04-28 | 67 |
2011-04-29 | 67 |
2011-05-02 | 65.5 |
2011-05-03 | 66 |
2011-05-04 | 65.75 |
2011-05-05 | 64.25 |
2011-05-06 | 61.5 |
2011-05-09 | 60.5 |
2011-05-10 | 62 |
2011-05-11 | 61.25 |
2011-05-12 | 61.25 |
2011-05-13 | 61.25 |
2011-05-16 | 62.25 |
2011-05-17 | 62.25 |
2011-05-18 | 60.25 |
2011-05-19 | 60.75 |
2011-05-20 | 60.75 |
2011-05-23 | 60.5 |
2011-05-24 | 59.75 |
2011-05-25 | 58.75 |
2011-05-26 | 58.25 |
2011-05-27 | 59.5 |
2011-05-30 | 59.5 |
2011-05-31 | 59.25 |
2011-06-01 | 61 |
2011-06-03 | 59.75 |
2011-06-06 | 59.75 |
2011-06-07 | 60 |
2011-06-08 | 60.25 |
2011-06-09 | 59.5 |
2011-06-10 | 58 |
2011-06-13 | 56.25 |
2011-06-14 | 56 |
2011-06-15 | 55.75 |
2011-06-16 | 57.25 |
2011-06-17 | 57 |
2011-06-20 | 55.5 |
2011-06-21 | 55.5 |
2011-06-22 | 55.5 |
2011-06-23 | 56.25 |
2011-06-24 | 56.25 |
2011-06-27 | 56.5 |
2011-06-28 | 57.5 |
2011-06-29 | 59.5 |
2011-06-30 | 61 |
2011-07-01 | 65 |
2011-07-04 | 62.5 |
2011-07-05 | 63 |
2011-07-06 | 63.5 |
2011-07-07 | 63.5 |
2011-07-08 | 63.75 |
2011-07-11 | 63.5 |
2011-07-12 | 64.25 |
2011-07-13 | 63 |
2011-07-14 | 62.25 |
2011-07-15 | 61.5 |
2011-07-18 | 60 |
2011-07-19 | 62.25 |
2011-07-20 | 61 |
2011-07-21 | 61.25 |
2011-07-22 | 62.75 |
2011-07-25 | 60 |
2011-07-26 | 57.5 |
2011-07-27 | 57 |
2011-07-28 | 57.25 |
2011-07-29 | 57.25 |
2011-08-01 | 58 |
2011-08-02 | 57.5 |
2011-08-03 | 58.25 |
2011-08-04 | 55.5 |
2011-08-05 | 56.25 |
2011-08-08 | 55 |
2011-08-09 | 55.75 |
2011-08-10 | 59.5 |
2011-08-11 | 59.5 |
2011-08-12 | 61.5 |
2011-08-15 | 58.75 |
2011-08-16 | 62 |
2011-08-17 | 60.5 |
2011-08-18 | 62 |
2011-08-19 | 59.5 |
2011-08-22 | 59 |
2011-08-23 | 60 |
2011-08-24 | 59.75 |
2011-08-25 | 59.75 |
2011-08-26 | 60 |
2011-08-29 | 58 |
2011-08-30 | 57.25 |
2011-08-31 | 58 |
2011-09-01 | 58 |
2011-09-02 | 57.5 |
2011-09-05 | 57.5 |
2011-09-06 | 57.25 |
2011-09-07 | 55.75 |
2011-09-08 | 57.25 |
2011-09-09 | 56.5 |
2011-09-12 | 53.75 |
2011-09-13 | 53.75 |
2011-09-14 | 54 |
2011-09-15 | 53.25 |
2011-09-16 | 54.25 |
2011-09-19 | 53.25 |
2011-09-20 | 53.75 |
2011-09-21 | 52 |
2011-09-22 | 50.25 |
2011-09-23 | 51 |
2011-09-26 | 49.5 |
2011-09-27 | 52.75 |
2011-09-28 | 52 |
2011-09-29 | 52.5 |
2011-09-30 | 51.75 |
2011-10-03 | 50.5 |
2011-10-04 | 49.3 |
2011-10-05 | 48.5 |
2011-10-06 | 49 |
2011-10-07 | 49 |
2011-10-10 | 51 |
2011-10-11 | 49.8 |
2011-10-12 | 50.25 |
2011-10-13 | 50.75 |
2011-10-14 | 51.5 |
2011-10-17 | 52 |
2011-10-18 | 52.75 |
2011-10-19 | 53.25 |
2011-10-20 | 53.5 |
2011-10-21 | 52 |
2011-10-24 | 51.5 |
2011-10-25 | 52.75 |
2011-10-26 | 52.75 |
2011-10-27 | 55.75 |
2011-10-28 | 56.25 |
2011-10-31 | 55.25 |
2011-11-01 | 56.25 |
2011-11-02 | 54.25 |
2011-11-03 | 54.5 |
2011-11-04 | 54.5 |
2011-11-07 | 53.5 |
2011-11-08 | 54.25 |
2011-11-09 | 54.25 |
2011-11-10 | 55 |
2011-11-11 | 54 |
2011-11-14 | 55 |
2011-11-15 | 54.25 |
2011-11-16 | 54 |
2011-11-17 | 53.25 |
2011-11-18 | 53 |
2011-11-21 | 52.75 |
2011-11-22 | 54 |
2011-11-23 | 53 |
2011-11-24 | 52 |
2011-11-25 | 52.5 |
2011-11-28 | 52.5 |
2011-11-29 | 52.5 |
2011-11-30 | 57 |
2011-12-01 | 54 |
2011-12-02 | 53 |
2011-12-05 | 53.75 |
2011-12-06 | 53.5 |
2011-12-07 | 54 |
2011-12-08 | 53 |
2011-12-09 | 53.75 |
2011-12-12 | 53.5 |
2011-12-13 | 52.5 |
2011-12-14 | 53.75 |
2011-12-15 | 53.5 |
2011-12-16 | 53.25 |
2011-12-19 | 53 |
2011-12-20 | 53.5 |
2011-12-21 | 53.5 |
2011-12-22 | 53.75 |
2011-12-23 | 53 |
2011-12-27 | 54 |
2011-12-28 | 53.75 |
2011-12-29 | 53.75 |
2011-12-30 | 54 |
2012-01-02 | 54.75 |
2012-01-03 | 56 |
2012-01-04 | 57 |
2012-01-05 | 56.25 |
2012-01-06 | 56.25 |
2012-01-09 | 56.25 |
2012-01-10 | 57.25 |
2012-01-11 | 57 |
2012-01-12 | 59 |
2012-01-13 | 59.25 |
2012-01-16 | 58 |
2012-01-17 | 59.25 |
2012-01-18 | 59.75 |
2012-01-19 | 59 |
2012-01-20 | 57.75 |
2012-01-23 | 59 |
2012-01-24 | 59 |
2012-01-25 | 58.5 |
2012-01-26 | 59.5 |
2012-01-27 | 60 |
2012-01-30 | 60 |
2012-01-31 | 59.5 |
2012-02-01 | 60 |
2012-02-02 | 60.75 |
2012-02-03 | 61.5 |
2012-02-06 | 62 |
2012-02-07 | 61 |
2012-02-08 | 62 |
2012-02-09 | 62.25 |
2012-02-10 | 63 |
2012-02-13 | 61.75 |
2012-02-14 | 62.25 |
2012-02-15 | 62 |
2012-02-16 | 61.25 |
2012-02-17 | 61 |
2012-02-20 | 61.25 |
2012-02-21 | 61 |
2012-02-22 | 61.75 |
2012-02-23 | 60.5 |
2012-02-24 | 60.5 |
2012-02-27 | 61.5 |
2012-02-28 | 61.75 |
2012-02-29 | 62.75 |
2012-03-01 | 62 |
2012-03-02 | 61 |
2012-03-05 | 60.5 |
2012-03-06 | 60 |
2012-03-07 | 60.5 |
2012-03-08 | 61.25 |
2012-03-09 | 61.5 |
2012-03-12 | 61.25 |
2012-03-13 | 61.25 |
2012-03-14 | 60.75 |
2012-03-15 | 61.5 |
2012-03-16 | 61.75 |
2012-03-19 | 62 |
2012-03-20 | 61 |
2012-03-21 | 60.5 |
2012-03-22 | 60.75 |
2012-03-23 | 60.75 |
2012-03-26 | 61 |
2012-03-27 | 61.75 |
2012-03-28 | 62 |
2012-03-29 | 61 |
2012-03-30 | 60.75 |
2012-04-02 | 61 |
2012-04-03 | 60.5 |
2012-04-04 | 60.5 |
2012-04-05 | 60.5 |
2012-04-10 | 60.25 |
2012-04-11 | 60 |
2012-04-12 | 61.25 |
2012-04-13 | 61.5 |
2012-04-16 | 60.75 |
2012-04-17 | 61.5 |
2012-04-18 | 62 |
2012-04-19 | 62 |
2012-04-20 | 62.25 |
2012-04-23 | 61.75 |
2012-04-24 | 62 |
2012-04-25 | 62 |
2012-04-26 | 62 |
2012-04-27 | 61.25 |
2012-04-30 | 61.5 |
2012-05-02 | 61.5 |
2012-05-03 | 61.5 |
2012-05-04 | 57.75 |
2012-05-07 | 55.5 |
2012-05-08 | 55 |
2012-05-09 | 55.5 |
2012-05-10 | 55 |
2012-05-11 | 55.75 |
2012-05-14 | 55.5 |
2012-05-15 | 55.75 |
2012-05-16 | 55.25 |
2012-05-18 | 53 |
2012-05-21 | 54 |
2012-05-22 | 53.5 |
2012-05-23 | 54 |
2012-05-24 | 53.75 |
2012-05-25 | 52 |
2012-05-28 | 53 |
2012-05-29 | 54 |
2012-05-30 | 54 |
2012-05-31 | 53 |
2012-06-01 | 52.75 |
2012-06-04 | 51.75 |
2012-06-05 | 51.75 |
2012-06-07 | 52.5 |
2012-06-08 | 52.25 |
2012-06-11 | 52 |
2012-06-12 | 53.5 |
2012-06-13 | 51.5 |
2012-06-14 | 51.5 |
2012-06-15 | 51.25 |
2012-06-18 | 53 |
2012-06-19 | 52 |
2012-06-20 | 52.75 |
2012-06-21 | 56.5 |
2012-06-25 | 56 |
2012-06-26 | 57.25 |
2012-06-27 | 55 |
2012-06-28 | 54.5 |
2012-06-29 | 56.5 |
2012-07-02 | 56 |
2012-07-03 | 56 |
2012-07-04 | 55.5 |
2012-07-05 | 57.5 |
2012-07-06 | 58 |
2012-07-09 | 58.25 |
2012-07-10 | 58.25 |
2012-07-11 | 59 |
2012-07-12 | 59 |
2012-07-13 | 56.75 |
2012-07-16 | 56.25 |
2012-07-17 | 56.75 |
2012-07-18 | 56 |
2012-07-19 | 56 |
2012-07-20 | 55.25 |
2012-07-23 | 55 |
2012-07-24 | 56 |
2012-07-25 | 54 |
2012-07-26 | 53 |
2012-07-27 | 52.75 |
2012-07-30 | 54 |
2012-07-31 | 52.75 |
2012-08-01 | 53 |
2012-08-02 | 53.5 |
2012-08-03 | 54 |
2012-08-06 | 53 |
2012-08-07 | 53 |
2012-08-08 | 53.25 |
2012-08-09 | 53.5 |
2012-08-10 | 52.75 |
2012-08-13 | 52.75 |
2012-08-14 | 52.75 |
2012-08-15 | 51.75 |
2012-08-16 | 52.25 |
2012-08-17 | 53 |
2012-08-20 | 53.25 |
2012-08-21 | 53.25 |
2012-08-22 | 53.5 |
2012-08-23 | 55.5 |
2012-08-24 | 55 |
2012-08-27 | 55 |
2012-08-28 | 55.5 |
2012-08-29 | 56.25 |
2012-08-30 | 55.5 |
2012-08-31 | 54.75 |
2012-09-03 | 56 |
2012-09-04 | 55.5 |
2012-09-05 | 55.75 |
2012-09-06 | 56.25 |
2012-09-07 | 56.5 |
2012-09-10 | 56.5 |
2012-09-11 | 55 |
2012-09-12 | 55 |
2012-09-13 | 55 |
2012-09-14 | 55.25 |
2012-09-17 | 55 |
2012-09-18 | 54.5 |
2012-09-19 | 55.75 |
2012-09-20 | 55.75 |
2012-09-21 | 55.75 |
2012-09-24 | 55.5 |
2012-09-25 | 57.25 |
2012-09-26 | 57 |
2012-09-27 | 57.75 |
2012-09-28 | 55 |
2012-10-01 | 56.75 |
2012-10-02 | 57.25 |
2012-10-03 | 58 |
2012-10-04 | 58.25 |
2012-10-05 | 57.75 |
2012-10-08 | 58.5 |
2012-10-09 | 57.5 |
2012-10-10 | 56.5 |
2012-10-11 | 56.5 |
2012-10-12 | 58.25 |
2012-10-15 | 58.25 |
2012-10-16 | 59 |
2012-10-17 | 60 |
2012-10-18 | 60.25 |
2012-10-19 | 59.75 |
2012-10-22 | 60 |
2012-10-23 | 60 |
2012-10-24 | 56.75 |
2012-10-25 | 57 |
2012-10-26 | 58.5 |
2012-10-29 | 59.5 |
2012-10-30 | 59 |
2012-10-31 | 60 |
2012-11-01 | 59 |
2012-11-02 | 58.5 |
2012-11-05 | 59 |
2012-11-06 | 58.5 |
2012-11-07 | 56.75 |
2012-11-08 | 57.5 |
2012-11-09 | 57.5 |
2012-11-12 | 57.5 |
2012-11-13 | 56 |
2012-11-14 | 55.5 |
2012-11-15 | 53 |
2012-11-16 | 52.25 |
2012-11-19 | 53.75 |
2012-11-20 | 54.5 |
2012-11-21 | 53.75 |
2012-11-22 | 54.25 |
2012-11-23 | 54.75 |
2012-11-26 | 54.25 |
2012-11-27 | 53 |
2012-11-28 | 53.75 |
2012-11-29 | 53 |
2012-11-30 | 53 |
2012-12-03 | 53.5 |
2012-12-04 | 52.75 |
2012-12-05 | 53 |
2012-12-06 | 53.5 |
2012-12-07 | 54.75 |
2012-12-10 | 53.75 |
2012-12-11 | 53.75 |
2012-12-12 | 54.5 |
2012-12-13 | 55 |
2012-12-14 | 58 |
2012-12-17 | 58 |
2012-12-18 | 58.25 |
2012-12-19 | 59 |
2012-12-20 | 59 |
2012-12-21 | 59 |
2012-12-27 | 58.75 |
2012-12-28 | 59 |
2013-01-02 | 59.5 |
2013-01-03 | 59.5 |
2013-01-04 | 59 |
2013-01-07 | 59.25 |
2013-01-08 | 59.25 |
2013-01-09 | 59 |
2013-01-10 | 59 |
2013-01-11 | 58.75 |
2013-01-14 | 58.75 |
2013-01-15 | 58.5 |
2013-01-16 | 58 |
2013-01-17 | 57.75 |
2013-01-18 | 57.75 |
2013-01-21 | 57.5 |
2013-01-22 | 57 |
2013-01-23 | 57.75 |
2013-01-24 | 57 |
2013-01-25 | 58 |
2013-01-28 | 57.75 |
2013-01-29 | 57.25 |
2013-01-30 | 57.75 |
2013-01-31 | 58 |
2013-02-01 | 57.25 |
2013-02-04 | 56.75 |
2013-02-05 | 57 |
2013-02-06 | 57.75 |
2013-02-07 | 58 |
2013-02-08 | 58 |
2013-02-11 | 58 |
2013-02-12 | 57 |
2013-02-13 | 57.5 |
2013-02-14 | 57.5 |
2013-02-15 | 57 |
2013-02-18 | 57.25 |
2013-02-19 | 57.5 |
2013-02-20 | 58.75 |
2013-02-21 | 58.75 |
2013-02-22 | 58.25 |
2013-02-25 | 57.75 |
2013-02-26 | 57.5 |
2013-02-27 | 57.75 |
2013-02-28 | 60.25 |
2013-03-01 | 59.25 |
2013-03-04 | 59.5 |
2013-03-05 | 59.5 |
2013-03-06 | 59.5 |
2013-03-07 | 59 |
2013-03-08 | 59 |
2013-03-11 | 59.5 |
2013-03-12 | 59.5 |
2013-03-13 | 59.25 |
2013-03-14 | 59.5 |
2013-03-15 | 59.25 |
2013-03-18 | 59.5 |
2013-03-19 | 59.5 |
2013-03-20 | 58.75 |
2013-03-21 | 58.5 |
2013-03-22 | 59.25 |
2013-03-25 | 60 |
2013-03-26 | 60 |
2013-03-27 | 62 |
2013-03-28 | 62 |
2013-04-02 | 62 |
2013-04-03 | 61.5 |
2013-04-04 | 61.25 |
2013-04-05 | 60.75 |
2013-04-08 | 59 |
2013-04-09 | 59 |
2013-04-10 | 59.25 |
2013-04-11 | 60 |
2013-04-12 | 60 |
2013-04-15 | 59 |
2013-04-16 | 60.5 |
2013-04-17 | 59.5 |
2013-04-18 | 60 |
2013-04-19 | 59.5 |
2013-04-22 | 59.75 |
2013-04-23 | 60.5 |
2013-04-24 | 59.25 |
2013-04-25 | 60 |
2013-04-26 | 60.75 |
2013-04-29 | 61 |
2013-04-30 | 61.25 |
2013-05-02 | 61.25 |
2013-05-03 | 58.5 |
2013-05-06 | 59 |
2013-05-07 | 59 |
2013-05-08 | 59 |
2013-05-10 | 59 |
2013-05-13 | 58.5 |
2013-05-14 | 58 |
2013-05-15 | 58 |
2013-05-16 | 57.75 |
2013-05-17 | 57.75 |
2013-05-20 | 57.75 |
2013-05-21 | 58 |
2013-05-22 | 58.25 |
2013-05-23 | 57.75 |
2013-05-24 | 57.25 |
2013-05-27 | 57.25 |
2013-05-28 | 57.5 |
2013-05-29 | 57.25 |
2013-05-30 | 57.75 |
2013-05-31 | 57.5 |
2013-06-03 | 58 |
2013-06-04 | 58 |
2013-06-05 | 58.5 |
2013-06-07 | 58.25 |
2013-06-10 | 58.25 |
2013-06-11 | 58.5 |
2013-06-12 | 58.5 |
2013-06-13 | 58 |
2013-06-14 | 58.25 |
2013-06-17 | 58.5 |
2013-06-18 | 58.5 |
2013-06-19 | 58 |
2013-06-20 | 58.75 |
2013-06-24 | 58.25 |
2013-06-25 | 57.75 |
2013-06-26 | 58.5 |
2013-06-27 | 58.5 |
2013-06-28 | 58.25 |
2013-07-01 | 59 |
2013-07-02 | 58.5 |
2013-07-03 | 58 |
2013-07-04 | 58.75 |
2013-07-05 | 59 |
2013-07-08 | 59 |
2013-07-09 | 59 |
2013-07-10 | 59 |
2013-07-11 | 59.25 |
2013-07-12 | 60.5 |
2013-07-15 | 60 |
2013-07-16 | 60 |
2013-07-17 | 60.5 |
2013-07-18 | 60.25 |
2013-07-19 | 60.25 |
2013-07-22 | 60 |
2013-07-23 | 60.25 |
2013-07-24 | 60.25 |
2013-07-25 | 60.5 |
2013-07-26 | 60.5 |
2013-07-29 | 60.75 |
2013-07-30 | 61 |
2013-07-31 | 61 |
2013-08-01 | 61.5 |
2013-08-02 | 61.5 |
2013-08-05 | 61.5 |
2013-08-06 | 61.75 |
2013-08-07 | 62.5 |
2013-08-08 | 63.25 |
2013-08-09 | 63.5 |
2013-08-12 | 64 |
2013-08-13 | 62 |
2013-08-14 | 63.5 |
2013-08-15 | 63 |
2013-08-16 | 63 |
2013-08-19 | 63.5 |
2013-08-20 | 63.5 |
2013-08-21 | 63.5 |
2013-08-22 | 65 |
2013-08-23 | 65.5 |
2013-08-26 | 66 |
2013-08-27 | 65.25 |
2013-08-28 | 65.5 |
2013-08-29 | 66.25 |
2013-08-30 | 65.75 |
2013-09-02 | 66 |
2013-09-03 | 65.5 |
2013-09-04 | 65.5 |
2013-09-05 | 66.5 |
2013-09-06 | 69.5 |
2013-09-09 | 68 |
2013-09-10 | 69 |
2013-09-11 | 69.5 |
2013-09-12 | 70 |
2013-09-13 | 70 |
2013-09-16 | 70.5 |
2013-09-17 | 71.5 |
2013-09-18 | 72.5 |
2013-09-19 | 73.25 |
2013-09-20 | 72.5 |
2013-09-23 | 73 |
2013-09-24 | 72 |
2013-09-25 | 69 |
2013-09-26 | 70.75 |
2013-09-27 | 69.75 |
2013-09-30 | 68 |
2013-10-01 | 67.5 |
2013-10-02 | 68.5 |
2013-10-03 | 67.75 |
2013-10-04 | 69 |
2013-10-07 | 70 |
2013-10-08 | 70 |
2013-10-09 | 69.75 |
2013-10-10 | 70 |
2013-10-11 | 70 |
2013-10-14 | 70 |
2013-10-15 | 70.5 |
2013-10-16 | 70.25 |
2013-10-17 | 70.25 |
2013-10-18 | 70 |
2013-10-21 | 69.75 |
2013-10-22 | 70.25 |
2013-10-23 | 71 |
2013-10-24 | 70 |
2013-10-25 | 70 |
2013-10-28 | 72 |
2013-10-29 | 72.75 |
2013-10-30 | 72.75 |
2013-10-31 | 73 |
2013-11-01 | 73 |
2013-11-04 | 74.75 |
2013-11-05 | 75.25 |
2013-11-06 | 78.75 |
2013-11-07 | 78 |
2013-11-08 | 77.25 |
2013-11-11 | 78.5 |
2013-11-12 | 78.25 |
2013-11-13 | 78.5 |
2013-11-14 | 79.25 |
2013-11-15 | 78.75 |
2013-11-18 | 80 |
2013-11-19 | 80 |
2013-11-20 | 77 |
2013-11-21 | 76 |
2013-11-22 | 77 |
2013-11-25 | 79.5 |
2013-11-26 | 81 |
2013-11-27 | 81 |
2013-11-28 | 80.25 |
2013-11-29 | 80.75 |
2013-12-02 | 79.75 |
2013-12-03 | 78.25 |
2013-12-04 | 77.5 |
2013-12-05 | 76.5 |
2013-12-06 | 75.75 |
2013-12-09 | 76 |
2013-12-10 | 77 |
2013-12-11 | 75.5 |
2013-12-12 | 74.75 |
2013-12-13 | 73.5 |
2013-12-16 | 75.5 |
2013-12-17 | 76.5 |
2013-12-18 | 78 |
2013-12-19 | 79.75 |
2013-12-20 | 83.25 |
2013-12-23 | 81.5 |
2013-12-27 | 82.75 |
2013-12-30 | 83.25 |
2014-01-02 | 83 |
2014-01-03 | 84.5 |
2014-01-07 | 85.5 |
2014-01-08 | 85.25 |
2014-01-09 | 88.25 |
2014-01-10 | 85.75 |
2014-01-13 | 89 |
2014-01-14 | 88.5 |
2014-01-15 | 89 |
2014-01-16 | 88.75 |
2014-01-17 | 89 |
2014-01-20 | 89.25 |
2014-01-21 | 89.75 |
2014-01-22 | 92.75 |
2014-01-23 | 89.75 |
2014-01-24 | 87.5 |
2014-01-27 | 86.5 |
2014-01-28 | 90.5 |
2014-01-29 | 89.25 |
2014-01-30 | 90.5 |
2014-01-31 | 87.25 |
2014-02-03 | 86 |
2014-02-04 | 87.5 |
2014-02-05 | 86.75 |
2014-02-06 | 87 |
2014-02-07 | 85.75 |
2014-02-10 | 86.75 |
2014-02-11 | 87 |
2014-02-12 | 88.75 |
2014-02-13 | 91.25 |
2014-02-14 | 90.5 |
2014-02-17 | 90.5 |
2014-02-18 | 90 |
2014-02-19 | 90.25 |
2014-02-20 | 90 |
2014-02-21 | 89.25 |
2014-02-24 | 88.5 |
2014-02-25 | 88.5 |
2014-02-26 | 89 |
2014-02-27 | 89 |
2014-02-28 | 89 |
2014-03-03 | 87.25 |
2014-03-04 | 90.5 |
2014-03-05 | 90.25 |
2014-03-06 | 90.25 |
2014-03-07 | 91 |
2014-03-10 | 90.75 |
2014-03-11 | 89.75 |
2014-03-12 | 89.5 |
2014-03-13 | 89.25 |
2014-03-14 | 88 |
2014-03-17 | 88.5 |
2014-03-18 | 89 |
2014-03-19 | 88 |
2014-03-20 | 87.75 |
2014-03-21 | 87.75 |
2014-03-24 | 87 |
2014-03-25 | 86.25 |
2014-03-26 | 83.25 |
2014-03-27 | 84.25 |
2014-03-28 | 84 |
2014-03-31 | 85 |
2014-04-01 | 84.5 |
2014-04-02 | 84 |
2014-04-03 | 84.5 |
2014-04-04 | 89.75 |
2014-04-07 | 88.5 |
2014-04-08 | 88 |
2014-04-09 | 90.75 |
2014-04-10 | 90 |
2014-04-11 | 88 |
2014-04-14 | 87.5 |
2014-04-15 | 86.75 |
2014-04-16 | 88.5 |
2014-04-17 | 89.5 |
2014-04-22 | 93.75 |
2014-04-23 | 93.25 |
2014-04-24 | 95.75 |
2014-04-25 | 101.5 |
2014-04-28 | 101.5 |
2014-04-29 | 109.5 |
2014-04-30 | 108.5 |
2014-05-02 | 110 |
2014-05-05 | 107.75 |
2014-05-06 | 109.75 |
2014-05-07 | 109.75 |
2014-05-08 | 107 |
2014-05-09 | 105 |
2014-05-12 | 108 |
2014-05-13 | 108.25 |
2014-05-14 | 109.75 |
2014-05-15 | 109.25 |
2014-05-16 | 105 |
2014-05-19 | 105.5 |
2014-05-20 | 107 |
2014-05-21 | 108.25 |
2014-05-22 | 106.25 |
2014-05-23 | 108.5 |
2014-05-26 | 105.75 |
2014-05-27 | 102.5 |
2014-05-28 | 106 |
2014-05-30 | 105.25 |
2014-06-02 | 105.5 |
2014-06-03 | 105.5 |
2014-06-04 | 104 |
2014-06-05 | 104 |
2014-06-09 | 106 |
2014-06-10 | 105 |
2014-06-11 | 103 |
2014-06-12 | 99.25 |
2014-06-13 | 99.75 |
2014-06-16 | 102.75 |
2014-06-17 | 99.75 |
2014-06-18 | 103.25 |
2014-06-19 | 102 |
2014-06-23 | 103 |
2014-06-24 | 103.75 |
2014-06-25 | 104 |
2014-06-26 | 103.75 |
2014-06-27 | 104.5 |
2014-06-30 | 105 |
2014-07-01 | 104.75 |
2014-07-02 | 103.25 |
2014-07-03 | 104 |
2014-07-04 | 104.75 |
2014-07-07 | 104.25 |
2014-07-08 | 102.75 |
2014-07-09 | 101.5 |
2014-07-10 | 100.5 |
2014-07-11 | 98 |
2014-07-14 | 99.25 |
2014-07-15 | 99.75 |
2014-07-16 | 97.75 |
2014-07-17 | 98.75 |
2014-07-18 | 99 |
2014-07-21 | 99 |
2014-07-22 | 94.75 |
2014-07-23 | 96 |
2014-07-24 | 98 |
2014-07-25 | 98 |
2014-07-28 | 97.75 |
2014-07-29 | 97.5 |
2014-07-30 | 96 |
2014-07-31 | 95 |
2014-08-01 | 92 |
2014-08-04 | 92.5 |
2014-08-05 | 95 |
2014-08-06 | 91.5 |
2014-08-07 | 92.75 |
2014-08-08 | 92.25 |
2014-08-11 | 94.5 |
2014-08-12 | 97.75 |
2014-08-13 | 97.75 |
2014-08-14 | 97 |
2014-08-15 | 96.25 |
2014-08-18 | 94.75 |
2014-08-19 | 96 |
2014-08-20 | 94.5 |
2014-08-21 | 94.25 |
2014-08-22 | 93.75 |
2014-08-25 | 92 |
2014-08-26 | 95.75 |
2014-08-27 | 95 |
2014-08-28 | 94.5 |
2014-08-29 | 93 |
2014-09-01 | 94.25 |
2014-09-02 | 92.75 |
2014-09-03 | 92.75 |
2014-09-04 | 92.75 |
2014-09-05 | 92 |
2014-09-08 | 90.5 |
2014-09-09 | 92 |
2014-09-10 | 91.75 |
2014-09-11 | 92 |
2014-09-12 | 92.25 |
2014-09-15 | 91.25 |
2014-09-16 | 91 |
2014-09-17 | 91.5 |
2014-09-18 | 93 |
2014-09-19 | 94.25 |
2014-09-22 | 95 |
2014-09-23 | 92.75 |
2014-09-24 | 93.5 |
2014-09-25 | 92.25 |
2014-09-26 | 91.75 |
2014-09-29 | 91 |
2014-09-30 | 90.5 |
2014-10-01 | 90.25 |
2014-10-02 | 88.75 |
2014-10-03 | 88.25 |
2014-10-06 | 88 |
2014-10-07 | 85.75 |
2014-10-08 | 85.75 |
2014-10-09 | 85.5 |
2014-10-10 | 87 |
2014-10-13 | 86 |
2014-10-14 | 86.5 |
2014-10-15 | 84.75 |
2014-10-16 | 85.5 |
2014-10-17 | 89.25 |
2014-10-20 | 87.5 |
2014-10-21 | 91.5 |
2014-10-22 | 100.75 |
2014-10-23 | 100.75 |
2014-10-24 | 103.25 |
2014-10-27 | 103.75 |
2014-10-28 | 105.5 |
2014-10-29 | 105.25 |
2014-10-30 | 104 |
2014-10-31 | 105 |
2014-11-03 | 102.75 |
2014-11-04 | 102.25 |
2014-11-05 | 103 |
2014-11-06 | 104 |
2014-11-07 | 107.5 |
2014-11-10 | 109.75 |
2014-11-11 | 110 |
2014-11-12 | 109.25 |
2014-11-13 | 112.75 |
2014-11-14 | 112.5 |
2014-11-17 | 111.25 |
2014-11-18 | 110 |
2014-11-19 | 110.25 |
2014-11-20 | 111.5 |
2014-11-21 | 111.25 |
2014-11-24 | 110.5 |
2014-11-25 | 107.75 |
2014-11-26 | 105.5 |
2014-11-27 | 106 |
2014-11-28 | 106 |
2014-12-01 | 106.25 |
2014-12-02 | 107 |
2014-12-03 | 108 |
2014-12-04 | 106.25 |
2014-12-05 | 107.5 |
2014-12-08 | 108 |
2014-12-09 | 108.25 |
2014-12-10 | 110.25 |
2014-12-11 | 113.5 |
2014-12-12 | 112.5 |
2014-12-15 | 112.25 |
2014-12-16 | 111.75 |
2014-12-17 | 115 |
2014-12-18 | 120.75 |
2014-12-19 | 117.25 |
2014-12-22 | 115.25 |
2014-12-23 | 115.75 |
2014-12-29 | 113.75 |
2014-12-30 | 116 |
2015-01-02 | 115.25 |
2015-01-05 | 113.75 |
2015-01-07 | 110.25 |
2015-01-08 | 115 |
2015-01-09 | 115.5 |
2015-01-12 | 116.25 |
2015-01-13 | 113.25 |
2015-01-14 | 111.25 |
2015-01-15 | 113 |
2015-01-16 | 111.25 |
2015-01-19 | 112.5 |
2015-01-20 | 113.5 |
2015-01-21 | 113 |
2015-01-22 | 114.25 |
2015-01-23 | 116.75 |
2015-01-26 | 119 |
2015-01-27 | 118.5 |
2015-01-28 | 121.25 |
2015-01-29 | 122 |
2015-01-30 | 122.5 |
2015-02-02 | 123 |
2015-02-03 | 121.5 |
2015-02-04 | 122 |
2015-02-05 | 121.75 |
2015-02-06 | 121 |
2015-02-09 | 121.5 |
2015-02-10 | 123 |
2015-02-11 | 127 |
2015-02-12 | 133 |
2015-02-13 | 125.25 |
2015-02-16 | 122.5 |
2015-02-17 | 121.25 |
2015-02-18 | 121.75 |
2015-02-19 | 120.5 |
2015-02-20 | 119 |
2015-02-23 | 118.5 |
2015-02-24 | 120 |
2015-02-25 | 120.25 |
2015-02-26 | 121.25 |
2015-02-27 | 123.5 |
2015-03-02 | 125 |
2015-03-03 | 121 |
2015-03-04 | 120.75 |
2015-03-05 | 123 |
2015-03-06 | 120.25 |
2015-03-09 | 119.25 |
2015-03-10 | 115.5 |
2015-03-11 | 116 |
2015-03-12 | 117.75 |
2015-03-13 | 122 |
2015-03-16 | 122 |
2015-03-17 | 124.5 |
2015-03-18 | 123.5 |
2015-03-19 | 123.5 |
2015-03-20 | 124.5 |
2015-03-23 | 122 |
2015-03-24 | 124.5 |
2015-03-25 | 122.75 |
2015-03-26 | 121.5 |
2015-03-27 | 124 |
2015-03-30 | 124.75 |
2015-03-31 | 124.25 |
2015-04-01 | 125.5 |
2015-04-02 | 126.5 |
2015-04-07 | 127.5 |
2015-04-08 | 127 |
2015-04-09 | 126.5 |
2015-04-10 | 131.75 |
2015-04-13 | 130 |
2015-04-14 | 131.5 |
2015-04-15 | 128.5 |
2015-04-16 | 126.5 |
2015-04-17 | 123.5 |
2015-04-20 | 123 |
2015-04-21 | 122.75 |
2015-04-22 | 120 |
2015-04-23 | 117.5 |
2015-04-24 | 128 |
2015-04-27 | 129.5 |
2015-04-28 | 127.75 |
2015-04-29 | 129 |
2015-04-30 | 128 |
2015-05-04 | 133 |
2015-05-05 | 134.25 |
2015-05-06 | 126 |
2015-05-07 | 126.75 |
2015-05-08 | 124.75 |
2015-05-11 | 126 |
2015-05-12 | 124.75 |
2015-05-13 | 123 |
2015-05-15 | 124.5 |
2015-05-18 | 123 |
2015-05-19 | 124.75 |
2015-05-20 | 124.75 |
2015-05-21 | 124.75 |
2015-05-22 | 126 |
2015-05-25 | 124.25 |
2015-05-26 | 124 |
2015-05-27 | 127 |
2015-05-28 | 126.25 |
2015-05-29 | 126.25 |
2015-06-01 | 124.75 |
2015-06-02 | 122.25 |
2015-06-03 | 123.75 |
2015-06-04 | 123.25 |
2015-06-05 | 123.25 |
2015-06-08 | 121.5 |
2015-06-09 | 118.5 |
2015-06-10 | 120.25 |
2015-06-11 | 122.75 |
2015-06-12 | 120.75 |
2015-06-15 | 114 |
2015-06-16 | 116.5 |
2015-06-17 | 115.25 |
2015-06-18 | 111.75 |
2015-06-22 | 115.25 |
2015-06-23 | 116.5 |
2015-06-24 | 116.5 |
2015-06-25 | 116.5 |
2015-06-26 | 116.75 |
2015-06-29 | 116.75 |
2015-06-30 | 112.25 |
2015-07-01 | 113 |
2015-07-02 | 116.5 |
2015-07-03 | 116 |
2015-07-06 | 117 |
2015-07-07 | 116.25 |
2015-07-08 | 117 |
2015-07-09 | 119.75 |
2015-07-10 | 119.5 |
2015-07-13 | 119.75 |
2015-07-14 | 115.75 |
2015-07-15 | 116.75 |
2015-07-16 | 117.75 |
2015-07-17 | 116.75 |
2015-07-20 | 118.5 |
2015-07-21 | 118.25 |
2015-07-22 | 117.75 |
2015-07-23 | 116.5 |
2015-07-24 | 116.25 |
2015-07-27 | 114 |
2015-07-28 | 115 |
2015-07-29 | 114.75 |
2015-07-30 | 115 |
2015-07-31 | 115 |
2015-08-03 | 115 |
2015-08-04 | 113.25 |
2015-08-05 | 114.75 |
2015-08-06 | 114 |
2015-08-07 | 112.75 |
2015-08-10 | 112.5 |
2015-08-11 | 112.5 |
2015-08-12 | 111 |
2015-08-13 | 113.25 |
2015-08-14 | 116.75 |
2015-08-17 | 120 |
2015-08-18 | 117.25 |
2015-08-19 | 122 |
2015-08-20 | 118.25 |
2015-08-21 | 119.25 |
2015-08-24 | 114.25 |
2015-08-25 | 115.75 |
2015-08-26 | 116 |
2015-08-27 | 120 |
2015-08-28 | 118.5 |
2015-08-31 | 121.25 |
2015-09-01 | 120 |
2015-09-02 | 119.25 |
2015-09-03 | 120 |
2015-09-04 | 120 |
2015-09-07 | 117.25 |
2015-09-08 | 117.75 |
2015-09-09 | 119.5 |
2015-09-10 | 118.75 |
2015-09-11 | 119 |
2015-09-14 | 121.25 |
2015-09-15 | 120.25 |
2015-09-16 | 122.25 |
2015-09-17 | 120 |
2015-09-18 | 118.75 |
2015-09-21 | 121.75 |
2015-09-22 | 120.25 |
2015-09-23 | 123.75 |
2015-09-24 | 118 |
2015-09-25 | 120.25 |
2015-09-28 | 119.75 |
2015-09-29 | 120.75 |
2015-09-30 | 123 |
2015-10-01 | 122.75 |
2015-10-02 | 122.25 |
2015-10-05 | 126.5 |
2015-10-06 | 127.5 |
2015-10-07 | 125 |
2015-10-08 | 126.25 |
2015-10-09 | 125.25 |
2015-10-12 | 126.5 |
2015-10-13 | 125.5 |
2015-10-14 | 125.75 |
2015-10-15 | 126.5 |
2015-10-16 | 125.75 |
2015-10-19 | 127.25 |
2015-10-20 | 127.25 |
2015-10-21 | 131 |
2015-10-22 | 133.25 |
2015-10-23 | 134.25 |
2015-10-26 | 127 |
2015-10-27 | 127 |
2015-10-28 | 127.75 |
2015-10-29 | 129.5 |
2015-10-30 | 129.75 |
2015-11-02 | 129 |
2015-11-03 | 129 |
2015-11-04 | 130 |
2015-11-05 | 134.75 |
2015-11-06 | 133.75 |
2015-11-09 | 135.75 |
2015-11-10 | 138 |
2015-11-11 | 135 |
2015-11-12 | 133.5 |
2015-11-13 | 133 |
2015-11-16 | 134.25 |
2015-11-17 | 136 |
2015-11-18 | 136 |
2015-11-19 | 137 |
2015-11-20 | 137.25 |
2015-11-23 | 136.75 |
2015-11-24 | 133 |
2015-11-25 | 133.5 |
2015-11-26 | 132.75 |
2015-11-27 | 133.5 |
2015-11-30 | 134.75 |
2015-12-01 | 134.5 |
2015-12-02 | 134.25 |
2015-12-03 | 135 |
2015-12-04 | 140 |
2015-12-07 | 142.75 |
2015-12-08 | 142.5 |
2015-12-09 | 146 |
2015-12-10 | 147.5 |
2015-12-11 | 141.75 |
2015-12-14 | 139 |
2015-12-15 | 140.75 |
2015-12-16 | 145.5 |
2015-12-17 | 145 |
2015-12-18 | 143.5 |
2015-12-21 | 142.25 |
2015-12-22 | 141.75 |
2015-12-23 | 142.5 |
2015-12-28 | 142 |
2015-12-29 | 141.75 |
2015-12-30 | 141.5 |
2016-01-04 | 140 |
2016-01-05 | 139.25 |
2016-01-07 | 133.25 |
2016-01-08 | 135.25 |
2016-01-11 | 133.75 |
2016-01-12 | 135.75 |
2016-01-13 | 136.5 |
2016-01-14 | 132.75 |
2016-01-15 | 130 |
2016-01-18 | 128.5 |
2016-01-19 | 131.5 |
2016-01-20 | 127.75 |
2016-01-21 | 126.25 |
2016-01-22 | 126 |
2016-01-25 | 128.5 |
2016-01-26 | 127.25 |
2016-01-27 | 126.5 |
2016-01-28 | 125.75 |
2016-01-29 | 128 |
2016-02-01 | 129.75 |
2016-02-02 | 128.5 |
2016-02-03 | 121.25 |
2016-02-04 | 122.75 |
2016-02-05 | 122.5 |
2016-02-08 | 119.5 |
2016-02-09 | 121.25 |
2016-02-10 | 118.75 |
2016-02-11 | 120.5 |
2016-02-12 | 118.75 |
2016-02-15 | 118.75 |
2016-02-16 | 118.25 |
2016-02-17 | 120.75 |
2016-02-18 | 120.5 |
2016-02-19 | 121.5 |
2016-02-22 | 124.75 |
2016-02-23 | 124 |
2016-02-24 | 129.75 |
2016-02-25 | 127.5 |
2016-02-26 | 129.25 |
2016-02-29 | 129 |
2016-03-01 | 132.75 |
2016-03-02 | 132.25 |
2016-03-03 | 135.25 |
2016-03-04 | 137.25 |
2016-03-07 | 138 |
2016-03-08 | 132 |
2016-03-09 | 131 |
2016-03-10 | 128.25 |
2016-03-11 | 127.5 |
2016-03-14 | 125.25 |
2016-03-15 | 126 |
2016-03-16 | 125 |
2016-03-17 | 125 |
2016-03-18 | 125 |
2016-03-21 | 126.75 |
2016-03-22 | 126.25 |
2016-03-23 | 126.25 |
2016-03-24 | 126.5 |
2016-03-29 | 126.5 |
2016-03-30 | 131.25 |
2016-03-31 | 134.75 |
2016-04-01 | 130.5 |
2016-04-04 | 131 |
2016-04-05 | 129 |
2016-04-06 | 126 |
2016-04-07 | 127.25 |
2016-04-08 | 128.75 |
2016-04-11 | 128.75 |
2016-04-12 | 129 |
2016-04-13 | 128.25 |
2016-04-14 | 132.25 |
2016-04-15 | 130.5 |
2016-04-18 | 130.75 |
2016-04-19 | 131 |
2016-04-20 | 131 |
2016-04-21 | 122 |
2016-04-22 | 119 |
2016-04-25 | 117.5 |
2016-04-26 | 118.25 |
2016-04-27 | 120 |
2016-04-28 | 116.5 |
2016-04-29 | 116.75 |
2016-05-02 | 116.75 |
2016-05-03 | 115.25 |
2016-05-04 | 111.75 |
2016-05-06 | 110 |
2016-05-09 | 108.25 |
2016-05-10 | 107.25 |
2016-05-11 | 107 |
2016-05-12 | 107 |
2016-05-13 | 109.25 |
2016-05-16 | 109.5 |
2016-05-17 | 109 |
2016-05-18 | 110.5 |
2016-05-19 | 111.5 |
2016-05-20 | 113.75 |
2016-05-23 | 116 |
2016-05-24 | 118 |
2016-05-25 | 117.25 |
2016-05-26 | 116.5 |
2016-05-27 | 114 |
2016-05-30 | 115.5 |
2016-05-31 | 119.75 |
2016-06-01 | 117.25 |
2016-06-02 | 117 |
2016-06-03 | 117.75 |
2016-06-07 | 115.5 |
2016-06-08 | 114.75 |
2016-06-09 | 116.25 |
2016-06-10 | 112.25 |
2016-06-13 | 109 |
2016-06-14 | 106 |
2016-06-15 | 103.75 |
2016-06-16 | 103 |
2016-06-17 | 107.25 |
2016-06-20 | 106.25 |
2016-06-21 | 105.5 |
2016-06-22 | 105.75 |
2016-06-23 | 105.5 |
2016-06-27 | 99 |
2016-06-28 | 101.25 |
2016-06-29 | 105 |
2016-06-30 | 108 |
2016-07-01 | 104.75 |
2016-07-04 | 107 |
2016-07-05 | 102.75 |
2016-07-06 | 103.5 |
2016-07-07 | 107 |
2016-07-08 | 106.25 |
2016-07-11 | 110.5 |
2016-07-12 | 111.75 |
2016-07-13 | 120.75 |
2016-07-14 | 123.25 |
2016-07-15 | 121.25 |
2016-07-18 | 121 |
2016-07-19 | 119.75 |
2016-07-20 | 120.75 |
2016-07-21 | 120 |
2016-07-22 | 119.75 |
2016-07-25 | 119.25 |
2016-07-26 | 119.5 |
2016-07-27 | 120 |
2016-07-28 | 120 |
2016-07-29 | 119 |
2016-08-01 | 118.25 |
2016-08-02 | 116 |
2016-08-03 | 115 |
2016-08-04 | 119.25 |
2016-08-05 | 122 |
2016-08-08 | 123.5 |
2016-08-09 | 122.5 |
2016-08-10 | 121 |
2016-08-11 | 124 |
2016-08-12 | 123 |
2016-08-15 | 122 |
2016-08-16 | 121.25 |
2016-08-17 | 119.5 |
2016-08-18 | 120.75 |
2016-08-19 | 121 |
2016-08-22 | 122.5 |
2016-08-23 | 123 |
2016-08-24 | 123.5 |
2016-08-25 | 123.75 |
2016-08-26 | 123.25 |
2016-08-29 | 125.25 |
2016-08-30 | 127.25 |
2016-08-31 | 129.75 |
2016-09-01 | 132.75 |
2016-09-02 | 132.5 |
2016-09-05 | 131.5 |
2016-09-06 | 134.25 |
2016-09-07 | 136 |
2016-09-08 | 132 |
2016-09-09 | 129.25 |
2016-09-12 | 129 |
2016-09-13 | 130.5 |
2016-09-14 | 130 |
2016-09-15 | 129.75 |
2016-09-16 | 128 |
2016-09-19 | 128.75 |
2016-09-20 | 128 |
2016-09-21 | 128 |
2016-09-22 | 128.25 |
2016-09-23 | 128 |
2016-09-26 | 127.75 |
2016-09-27 | 128.75 |
2016-09-28 | 132 |
2016-09-29 | 132 |
2016-09-30 | 130.5 |
2016-10-03 | 130.5 |
2016-10-04 | 128.25 |
2016-10-05 | 131.5 |
2016-10-06 | 130.5 |
2016-10-07 | 129.5 |
2016-10-10 | 129 |
2016-10-11 | 129.25 |
2016-10-12 | 125.5 |
2016-10-13 | 124.5 |
2016-10-14 | 124.5 |
2016-10-17 | 124.75 |
2016-10-18 | 124 |
2016-10-19 | 122.5 |
2016-10-20 | 124 |
2016-10-21 | 124.75 |
2016-10-24 | 120.25 |
2016-10-25 | 121.75 |
2016-10-26 | 120.75 |
2016-10-27 | 122.25 |
2016-10-28 | 120.25 |
2016-10-31 | 120.25 |
2016-11-01 | 118.25 |
2016-11-02 | 116.5 |
2016-11-03 | 118.25 |
2016-11-04 | 117 |
2016-11-07 | 119 |
2016-11-08 | 118.75 |
2016-11-09 | 117.5 |
2016-11-10 | 116.25 |
2016-11-11 | 113.75 |
2016-11-14 | 115.75 |
2016-11-15 | 115.25 |
2016-11-16 | 115 |
2016-11-17 | 113.25 |
2016-11-18 | 114 |
2016-11-21 | 113 |
2016-11-22 | 113.75 |
2016-11-23 | 113.75 |
2016-11-24 | 114.25 |
2016-11-25 | 115.75 |
2016-11-28 | 116.25 |
2016-11-29 | 114.75 |
2016-11-30 | 115.75 |
2016-12-01 | 114 |
2016-12-02 | 113 |
2016-12-05 | 114.5 |
2016-12-06 | 114.25 |
2016-12-07 | 113.5 |
2016-12-08 | 114.75 |
2016-12-09 | 115.75 |
2016-12-12 | 117 |
2016-12-13 | 119.75 |
2016-12-14 | 118.5 |
2016-12-15 | 119 |
2016-12-16 | 119.75 |
2016-12-19 | 122 |
2016-12-20 | 121.75 |
2016-12-21 | 121 |
2016-12-22 | 121 |
2016-12-23 | 122.75 |
2016-12-27 | 125.5 |
2016-12-28 | 129 |
2016-12-29 | 126.75 |
2016-12-30 | 125 |
Dra muspekaren över grafen för att se exakta värden och datum
Date | Closing price |
2016-01-04 | 140 |
2016-01-05 | 139.25 |
2016-01-07 | 133.25 |
2016-01-08 | 135.25 |
2016-01-11 | 133.75 |
2016-01-12 | 135.75 |
2016-01-13 | 136.5 |
2016-01-14 | 132.75 |
2016-01-15 | 130 |
2016-01-18 | 128.5 |
2016-01-19 | 131.5 |
2016-01-20 | 127.75 |
2016-01-21 | 126.25 |
2016-01-22 | 126 |
2016-01-25 | 128.5 |
2016-01-26 | 127.25 |
2016-01-27 | 126.5 |
2016-01-28 | 125.75 |
2016-01-29 | 128 |
2016-02-01 | 129.75 |
2016-02-02 | 128.5 |
2016-02-03 | 121.25 |
2016-02-04 | 122.75 |
2016-02-05 | 122.5 |
2016-02-08 | 119.5 |
2016-02-09 | 121.25 |
2016-02-10 | 118.75 |
2016-02-11 | 120.5 |
2016-02-12 | 118.75 |
2016-02-15 | 118.75 |
2016-02-16 | 118.25 |
2016-02-17 | 120.75 |
2016-02-18 | 120.5 |
2016-02-19 | 121.5 |
2016-02-22 | 124.75 |
2016-02-23 | 124 |
2016-02-24 | 129.75 |
2016-02-25 | 127.5 |
2016-02-26 | 129.25 |
2016-02-29 | 129 |
2016-03-01 | 132.75 |
2016-03-02 | 132.25 |
2016-03-03 | 135.25 |
2016-03-04 | 137.25 |
2016-03-07 | 138 |
2016-03-08 | 132 |
2016-03-09 | 131 |
2016-03-10 | 128.25 |
2016-03-11 | 127.5 |
2016-03-14 | 125.25 |
2016-03-15 | 126 |
2016-03-16 | 125 |
2016-03-17 | 125 |
2016-03-18 | 125 |
2016-03-21 | 126.75 |
2016-03-22 | 126.25 |
2016-03-23 | 126.25 |
2016-03-24 | 126.5 |
2016-03-29 | 126.5 |
2016-03-30 | 131.25 |
2016-03-31 | 134.75 |
2016-04-01 | 130.5 |
2016-04-04 | 131 |
2016-04-05 | 129 |
2016-04-06 | 126 |
2016-04-07 | 127.25 |
2016-04-08 | 128.75 |
2016-04-11 | 128.75 |
2016-04-12 | 129 |
2016-04-13 | 128.25 |
2016-04-14 | 132.25 |
2016-04-15 | 130.5 |
2016-04-18 | 130.75 |
2016-04-19 | 131 |
2016-04-20 | 131 |
2016-04-21 | 122 |
2016-04-22 | 119 |
2016-04-25 | 117.5 |
2016-04-26 | 118.25 |
2016-04-27 | 120 |
2016-04-28 | 116.5 |
2016-04-29 | 116.75 |
2016-05-02 | 116.75 |
2016-05-03 | 115.25 |
2016-05-04 | 111.75 |
2016-05-06 | 110 |
2016-05-09 | 108.25 |
2016-05-10 | 107.25 |
2016-05-11 | 107 |
2016-05-12 | 107 |
2016-05-13 | 109.25 |
2016-05-16 | 109.5 |
2016-05-17 | 109 |
2016-05-18 | 110.5 |
2016-05-19 | 111.5 |
2016-05-20 | 113.75 |
2016-05-23 | 116 |
2016-05-24 | 118 |
2016-05-25 | 117.25 |
2016-05-26 | 116.5 |
2016-05-27 | 114 |
2016-05-30 | 115.5 |
2016-05-31 | 119.75 |
2016-06-01 | 117.25 |
2016-06-02 | 117 |
2016-06-03 | 117.75 |
2016-06-07 | 115.5 |
2016-06-08 | 114.75 |
2016-06-09 | 116.25 |
2016-06-10 | 112.25 |
2016-06-13 | 109 |
2016-06-14 | 106 |
2016-06-15 | 103.75 |
2016-06-16 | 103 |
2016-06-17 | 107.25 |
2016-06-20 | 106.25 |
2016-06-21 | 105.5 |
2016-06-22 | 105.75 |
2016-06-23 | 105.5 |
2016-06-27 | 99 |
2016-06-28 | 101.25 |
2016-06-29 | 105 |
2016-06-30 | 108 |
2016-07-01 | 104.75 |
2016-07-04 | 107 |
2016-07-05 | 102.75 |
2016-07-06 | 103.5 |
2016-07-07 | 107 |
2016-07-08 | 106.25 |
2016-07-11 | 110.5 |
2016-07-12 | 111.75 |
2016-07-13 | 120.75 |
2016-07-14 | 123.25 |
2016-07-15 | 121.25 |
2016-07-18 | 121 |
2016-07-19 | 119.75 |
2016-07-20 | 120.75 |
2016-07-21 | 120 |
2016-07-22 | 119.75 |
2016-07-25 | 119.25 |
2016-07-26 | 119.5 |
2016-07-27 | 120 |
2016-07-28 | 120 |
2016-07-29 | 119 |
2016-08-01 | 118.25 |
2016-08-02 | 116 |
2016-08-03 | 115 |
2016-08-04 | 119.25 |
2016-08-05 | 122 |
2016-08-08 | 123.5 |
2016-08-09 | 122.5 |
2016-08-10 | 121 |
2016-08-11 | 124 |
2016-08-12 | 123 |
2016-08-15 | 122 |
2016-08-16 | 121.25 |
2016-08-17 | 119.5 |
2016-08-18 | 120.75 |
2016-08-19 | 121 |
2016-08-22 | 122.5 |
2016-08-23 | 123 |
2016-08-24 | 123.5 |
2016-08-25 | 123.75 |
2016-08-26 | 123.25 |
2016-08-29 | 125.25 |
2016-08-30 | 127.25 |
2016-08-31 | 129.75 |
2016-09-01 | 132.75 |
2016-09-02 | 132.5 |
2016-09-05 | 131.5 |
2016-09-06 | 134.25 |
2016-09-07 | 136 |
2016-09-08 | 132 |
2016-09-09 | 129.25 |
2016-09-12 | 129 |
2016-09-13 | 130.5 |
2016-09-14 | 130 |
2016-09-15 | 129.75 |
2016-09-16 | 128 |
2016-09-19 | 128.75 |
2016-09-20 | 128 |
2016-09-21 | 128 |
2016-09-22 | 128.25 |
2016-09-23 | 128 |
2016-09-26 | 127.75 |
2016-09-27 | 128.75 |
2016-09-28 | 132 |
2016-09-29 | 132 |
2016-09-30 | 130.5 |
2016-10-03 | 130.5 |
2016-10-04 | 128.25 |
2016-10-05 | 131.5 |
2016-10-06 | 130.5 |
2016-10-07 | 129.5 |
2016-10-10 | 129 |
2016-10-11 | 129.25 |
2016-10-12 | 125.5 |
2016-10-13 | 124.5 |
2016-10-14 | 124.5 |
2016-10-17 | 124.75 |
2016-10-18 | 124 |
2016-10-19 | 122.5 |
2016-10-20 | 124 |
2016-10-21 | 124.75 |
2016-10-24 | 120.25 |
2016-10-25 | 121.75 |
2016-10-26 | 120.75 |
2016-10-27 | 122.25 |
2016-10-28 | 120.25 |
2016-10-31 | 120.25 |
2016-11-01 | 118.25 |
2016-11-02 | 116.5 |
2016-11-03 | 118.25 |
2016-11-04 | 117 |
2016-11-07 | 119 |
2016-11-08 | 118.75 |
2016-11-09 | 117.5 |
2016-11-10 | 116.25 |
2016-11-11 | 113.75 |
2016-11-14 | 115.75 |
2016-11-15 | 115.25 |
2016-11-16 | 115 |
2016-11-17 | 113.25 |
2016-11-18 | 114 |
2016-11-21 | 113 |
2016-11-22 | 113.75 |
2016-11-23 | 113.75 |
2016-11-24 | 114.25 |
2016-11-25 | 115.75 |
2016-11-28 | 116.25 |
2016-11-29 | 114.75 |
2016-11-30 | 115.75 |
2016-12-01 | 114 |
2016-12-02 | 113 |
2016-12-05 | 114.5 |
2016-12-06 | 114.25 |
2016-12-07 | 113.5 |
2016-12-08 | 114.75 |
2016-12-09 | 115.75 |
2016-12-12 | 117 |
2016-12-13 | 119.75 |
2016-12-14 | 118.5 |
2016-12-15 | 119 |
2016-12-16 | 119.75 |
2016-12-19 | 122 |
2016-12-20 | 121.75 |
2016-12-21 | 121 |
2016-12-22 | 121 |
2016-12-23 | 122.75 |
2016-12-27 | 125.5 |
2016-12-28 | 129 |
2016-12-29 | 126.75 |
2016-12-30 | 125 |
Dra muspekaren över grafen för att se exakta värden och datum
Duni är sedan den 14 november 2007 noterat på NASDAQ Stockholm och återfinns under Midcap, Consumer Discretionary med kortnamnet ”DUNI” och ISIN-kod SE0000616716.