Datum    #     Open   #     Hoog   #     Laag   #     Slot
20170421 #   512.70   #   513.62   #   510.13   #   512.19   
20170424 #   522.21   #   525.02   #   520.99   #   523.73   
20170425 #   525.61   #   526.25   #   523.52   #   524.05   
20170426 #   523.88   #   524.92   #   522.54   #   524.46   
20170427 #   522.41   #   522.47   #   520.97   #   521.89   
20170428 #   520.56   #   522.19   #   520.08   #   521.13   
20170502 #   522.40   #   525.82   #   521.79   #   525.48   
20170503 #   524.61   #   525.20   #   523.86   #   525.20   
20170504 #   527.53   #   528.76   #   525.77   #   528.44   
20170505 #   527.00   #   533.27   #   526.62   #   533.27   
20170508 #   534.08   #   535.05   #   531.79   #   534.31   
20170509 #   535.32   #   537.84   #   535.32   #   536.26   
20170510 #   535.27   #   535.86   #   534.18   #   535.66   
20170511 #   536.78   #   537.23   #   532.50   #   534.24   
20170512 #   534.64   #   534.87   #   533.13   #   534.71   
20170515 #   535.35   #   536.12   #   533.92   #   535.41   
20170516 #   535.18   #   536.34   #   534.11   #   535.76   
20170517 #   532.81   #   535.13   #   527.64   #   529.06   
20170518 #   527.07   #   527.57   #   519.48   #   524.52   
20170519 #   525.90   #   527.48   #   524.47   #   526.92   
20170522 #   528.49   #   528.89   #   526.89   #   527.85   
20170523 #   526.63   #   529.45   #   525.87   #   528.17   
20170524 #   528.04   #   529.04   #   527.11   #   527.87   
20170525 #   528.92   #   529.28   #   525.09   #   527.46   
20170526 #   526.74   #   528.21   #   525.00   #   528.03   
20170529 #   526.99   #   527.78   #   526.37   #   527.73   
20170530 #   525.55   #   527.37   #   524.12   #   525.71   
20170531 #   525.60   #   527.62   #   524.07   #   524.07   
20170601 #   524.11   #   527.96   #   523.46   #   527.03   
20170602 #   529.62   #   531.61   #   525.92   #   526.74   
20170605 #   526.43   #   526.65   #   523.79   #   524.44   
20170606 #   523.06   #   523.53   #   520.97   #   521.71   
20170607 #   521.71   #   527.38   #   520.59   #   523.10   
20170608 #   523.57   #   525.89   #   523.22   #   523.55   
20170609 #   524.56   #   527.82   #   523.49   #   527.30   
20170612 #   525.21   #   525.40   #   521.43   #   521.89   
20170613 #   523.38   #   524.38   #   522.20   #   523.39   
20170614 #   524.84   #   528.06   #   521.71   #   521.71   
20170615 #   521.07   #   521.17   #   515.84   #   518.75   
20170616 #   520.20   #   522.00   #   518.28   #   520.67   
20170619 #   524.65   #   527.42   #   524.59   #   525.87   
20170620 #   528.05   #   528.54   #   520.88   #   520.88   
20170621 #   519.60   #   520.94   #   515.33   #   520.48   
20170622 #   519.20   #   519.42   #   516.24   #   519.39   
20170623 #   518.32   #   519.62   #   516.10   #   519.50   
20170626 #   521.76   #   524.17   #   520.59   #   520.62   
20170627 #   520.35   #   521.50   #   516.93   #   518.73   
20170628 #   515.00   #   518.21   #   512.10   #   516.39   
20170629 #   518.50   #   519.33   #   507.52   #   508.53   
20170630 #   508.72   #   512.34   #   506.91   #   507.15   
20170703 #   509.54   #   513.77   #   509.54   #   513.12   
20170704 #   511.06   #   513.70   #   510.43   #   511.73   
20170705 #   511.94   #   512.74   #   510.11   #   511.35   
20170706 #   511.58   #   511.84   #   506.27   #   509.94   
20170707 #   509.52   #   509.92   #   508.06   #   509.92   
20170710 #   512.20   #   513.06   #   510.80   #   512.05   
20170711 #   512.75   #   513.59   #   510.35   #   510.99   
20170712 #   512.38   #   518.32   #   512.08   #   516.59   
20170713 #   517.88   #   519.74   #   516.84   #   519.11   
20170714 #   519.45   #   521.26   #   518.44   #   521.07   
20170717 #   522.80   #   523.33   #   520.72   #   521.50   
20170718 #   520.80   #   521.89   #   517.33   #   518.17   
20170719 #   522.44   #   524.42   #   520.44   #   524.25   
20170720 #   526.67   #   529.83   #   524.71   #   526.29   
20170721 #   525.58   #   527.16   #   521.00   #   522.22   
20170724 #   522.60   #   523.14   #   519.32   #   521.65   
20170725 #   522.40   #   526.56   #   522.14   #   524.69   
20170726 #   525.33   #   528.31   #   524.65   #   527.72   
20170727 #   526.80   #   530.66   #   526.35   #   530.35   
20170728 #   527.64   #   527.64   #   524.16   #   525.53   
20170731 #   525.59   #   527.85   #   525.02   #   525.44   
20170801 #   528.75   #   529.10   #   524.93   #   527.48   
20170802 #   528.68   #   528.68   #   524.24   #   525.30   
20170803 #   523.60   #   526.54   #   521.84   #   525.57   
20170804 #   523.77   #   529.89   #   523.45   #   529.09   
20170807 #   530.06   #   531.41   #   529.31   #   531.41   
20170808 #   531.65   #   533.18   #   530.32   #   532.68   
20170809 #   530.51   #   531.11   #   527.32   #   528.21   
20170810 #   527.21   #   527.41   #   522.57   #   523.63   
20170811 #   520.05   #   520.05   #   516.11   #   516.97   
20170814 #   519.93   #   522.01   #   518.82   #   521.10   
20170815 #   522.47   #   523.38   #   521.01   #   522.67   
20170816 #   524.33   #   526.81   #   524.08   #   525.89   
20170817 #   524.91   #   526.09   #   523.14   #   523.71   
20170818 #   519.83   #   519.86   #   517.30   #   519.64   
20170821 #   518.07   #   519.23   #   515.46   #   516.71   
20170822 #   518.97   #   521.92   #   518.97   #   521.87   
20170823 #   521.32   #   522.72   #   518.31   #   519.36   
20170824 #   520.39   #   520.95   #   519.10   #   519.10   
20170825 #   518.72   #   520.02   #   517.37   #   517.42   
20170828 #   515.13   #   516.63   #   512.68   #   514.76   
20170829 #   510.12   #   510.57   #   505.92   #   510.03   
20170830 #   513.34   #   514.02   #   511.29   #   513.01   
20170831 #   515.55   #   517.38   #   514.30   #   516.04   
20170901 #   518.16   #   519.02   #   517.11   #   518.18   
20170904 #   515.01   #   517.81   #   515.01   #   516.27   
20170905 #   517.39   #   518.90   #   514.77   #   515.46   
20170906 #   513.90   #   517.12   #   512.82   #   516.47   
20170907 #   517.77   #   520.04   #   515.94   #   518.83   
20170908 #   517.01   #   519.51   #   516.82   #   518.82   
20170911 #   521.60   #   524.03   #   521.60   #   523.96   
20170912 #   525.92   #   527.38   #   525.18   #   526.58   
20170913 #   525.74   #   529.76   #   525.74   #   528.69   
20170914 #   527.86   #   530.13   #   527.69   #   529.34   
20170915 #   528.33   #   529.00   #   526.11   #   526.78   
20170918 #   529.11   #   530.05   #   528.20   #   529.31   
20170919 #   528.38   #   529.32   #   528.03   #   528.66   
20170920 #   528.35   #   529.24   #   527.88   #   528.66   
20170921 #   530.01   #   530.75   #   528.09   #   528.47   
20170922 #   527.03   #   529.28   #   526.85   #   528.03   
20170925 #   527.17   #   529.75   #   526.89   #   527.78   
20170926 #   527.16   #   529.65   #   527.13   #   528.50   
20170927 #   529.54   #   531.88   #   529.39   #   531.09   
20170928 #   531.91   #   533.39   #   531.37   #   533.39   
20170929 #   534.39   #   537.06   #   534.25   #   537.06   
20171002 #   538.57   #   541.26   #   537.79   #   541.04   
20171003 #   541.99   #   542.25   #   540.86   #   542.25   
20171004 #   542.51   #   542.51   #   540.28   #   541.65   
20171005 #   541.11   #   542.88   #   540.99   #   542.88   
20171006 #   542.38   #   542.38   #   539.26   #   539.90   
20171009 #   540.70   #   542.74   #   540.32   #   541.19   
20171010 #   540.44   #   542.17   #   540.22   #   541.14   
20171011 #   541.74   #   541.80   #   539.73   #   541.76   
20171012 #   541.69   #   543.02   #   541.18   #   542.84   
20171013 #   544.00   #   547.15   #   543.85   #   546.21   
20171016 #   547.43   #   547.79   #   546.67   #   546.67   
20171017 #   547.05   #   547.78   #   546.19   #   546.62   
20171018 #   546.81   #   549.45   #   546.20   #   547.68   
20171019 #   545.87   #   546.58   #   541.66   #   544.56   
20171020 #   545.95   #   546.45   #   543.82   #   544.63