Livzon Pharmaceutical Group Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01513  2014-01-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-25 0 26.76 26.76 26.84 26.62 27.24 674,536 18,122,687 26.867 26.76 26.76 26.84 26.62 27.24 674,536 26.867 0.60%
2026-03-24 0 26.60 26.58 26.66 26.16 27.00 825,668 21,902,381 26.527 26.60 26.58 26.66 26.16 27.00 825,668 26.527 0.38%
2026-03-23 0 26.50 26.44 26.50 25.90 26.92 1,083,200 28,472,134 26.285 26.50 26.44 26.50 25.90 26.92 1,083,200 26.285 -1.12%
2026-03-20 0 26.80 26.80 26.86 26.76 27.74 730,852 19,843,159 27.151 26.80 26.80 26.86 26.76 27.74 730,852 27.151 -2.33%
2026-03-19 0 27.44 27.40 27.44 27.30 27.96 605,300 16,668,101 27.537 27.44 27.40 27.44 27.30 27.96 605,300 27.537 -2.28%
2026-03-18 0 28.08 28.02 28.08 27.82 28.26 297,314 8,331,932 28.024 28.08 28.02 28.08 27.82 28.26 297,314 28.024 -0.14%
2026-03-17 0 28.12 28.12 28.16 27.98 28.50 960,800 27,126,340 28.233 28.12 28.12 28.16 27.98 28.50 960,800 28.233 0.57%
2026-03-16 0 27.96 27.96 27.98 27.34 27.96 992,786 27,532,160 27.732 27.96 27.96 27.98 27.34 27.96 992,786 27.732 0.94%
2026-03-13 0 27.70 27.70 27.72 27.64 28.18 761,590 21,149,857 27.771 27.70 27.70 27.72 27.64 28.18 761,590 27.771 -1.77%
2026-03-12 0 28.20 28.20 28.28 27.94 28.50 576,100 16,202,016 28.124 28.20 28.20 28.28 27.94 28.50 576,100 28.124 -1.12%
2026-03-11 0 28.52 28.52 28.60 28.48 29.00 616,429 17,662,606 28.653 28.52 28.52 28.60 28.48 29.00 616,429 28.653 -1.38%
2026-03-10 0 28.92 28.92 28.96 28.48 29.12 1,369,200 39,518,419 28.862 28.92 28.92 28.96 28.48 29.12 1,369,200 28.862 0.91%
2026-03-09 0 28.66 28.66 28.74 27.72 28.76 1,185,100 33,638,341 28.384 28.66 28.66 28.74 27.72 28.76 1,185,100 28.384 0.92%
2026-03-06 0 28.40 28.38 28.40 27.44 28.40 735,000 20,698,949 28.162 28.40 28.38 28.40 27.44 28.40 735,000 28.162 3.95%
2026-03-05 0 27.32 27.32 27.40 27.24 27.92 1,216,200 33,454,991 27.508 27.32 27.32 27.40 27.24 27.92 1,216,200 27.508 -0.58%
2026-03-04 0 27.48 27.40 27.48 27.16 27.66 800,900 21,922,759 27.373 27.48 27.40 27.48 27.16 27.66 800,900 27.373 -1.15%
2026-03-03 0 27.80 27.80 27.82 27.60 28.36 1,067,650 29,734,489 27.850 27.80 27.80 27.82 27.60 28.36 1,067,650 27.850 -1.14%
2026-03-02 0 28.12 28.12 28.14 28.02 28.92 1,128,900 31,876,355 28.237 28.12 28.12 28.14 28.02 28.92 1,128,900 28.237 -3.17%
2026-02-27 0 29.04 29.04 29.18 28.82 29.34 908,461 26,402,025 29.062 29.04 29.04 29.18 28.82 29.34 908,461 29.062 0.21%
2026-02-26 0 28.98 28.94 29.00 28.80 29.74 467,545 13,667,109 29.232 28.98 28.94 29.00 28.80 29.74 467,545 29.232 -1.76%
2026-02-25 0 29.50 29.48 29.50 29.12 29.96 600,486 17,823,144 29.681 29.50 29.48 29.50 29.12 29.96 600,486 29.681 0.41%
2026-02-24 0 29.38 29.28 29.38 28.92 29.44 780,468 22,802,763 29.217 29.38 29.28 29.38 28.92 29.44 780,468 29.217 0.00%
2026-02-23 0 29.38 29.22 29.38 28.88 29.68 172,700 5,062,648 29.315 29.38 29.22 29.38 28.88 29.68 172,700 29.315 1.24%
2026-02-20 0 29.02 28.94 29.02 28.80 29.12 130,500 3,784,921 29.003 29.02 28.94 29.02 28.80 29.12 130,500 29.003 -0.07%
2026-02-16 0 29.04 29.04 29.06 28.82 29.24 138,300 4,017,711 29.051 29.04 29.04 29.06 28.82 29.24 138,300 29.051 -0.62%
2026-02-13 0 29.22 29.20 29.22 29.12 30.10 790,786 23,297,578 29.461 29.22 29.20 29.22 29.12 30.10 790,786 29.461 -2.47%
2026-02-12 0 29.96 29.90 29.96 29.52 30.08 719,469 21,516,246 29.906 29.96 29.90 29.96 29.52 30.08 719,469 29.906 0.40%
2026-02-11 0 29.84 29.74 29.84 29.42 29.96 1,068,450 31,697,652 29.667 29.84 29.74 29.84 29.42 29.96 1,068,450 29.667 1.15%
2026-02-10 0 29.50 29.50 29.54 29.46 30.08 1,512,600 44,928,438 29.703 29.50 29.50 29.54 29.46 30.08 1,512,600 29.703 -0.74%
2026-02-09 0 29.72 29.58 29.72 29.28 29.84 1,042,100 30,837,180 29.591 29.72 29.58 29.72 29.28 29.84 1,042,100 29.591 1.36%
2026-02-06 0 29.32 29.32 29.48 29.00 30.10 963,936 28,334,563 29.395 29.32 29.32 29.48 29.00 30.10 963,936 29.395 -2.59%
2026-02-05 0 30.10 30.02 30.10 29.08 30.16 888,923 26,471,595 29.779 30.10 30.02 30.10 29.08 30.16 888,923 29.779 2.45%
2026-02-04 0 29.38 29.26 29.38 28.82 29.42 782,378 22,822,596 29.171 29.38 29.26 29.38 28.82 29.42 782,378 29.171 0.20%
2026-02-03 0 29.32 29.28 29.32 28.84 29.42 559,400 16,306,650 29.150 29.32 29.28 29.32 28.84 29.42 559,400 29.150 1.45%
2026-02-02 0 28.90 28.82 28.90 28.74 29.24 789,600 22,877,598 28.974 28.90 28.82 28.90 28.74 29.24 789,600 28.974 -1.70%
2026-01-30 0 29.40 29.40 29.42 29.22 30.12 676,716 19,971,200 29.512 29.40 29.40 29.42 29.22 30.12 676,716 29.512 -2.26%
2026-01-29 0 30.08 29.98 30.08 29.50 30.22 884,600 26,441,112 29.891 30.08 29.98 30.08 29.50 30.22 884,600 29.890 1.28%
2026-01-28 0 29.70 29.68 29.70 29.60 30.06 765,200 22,783,236 29.774 29.70 29.68 29.70 29.60 30.06 765,200 29.774 -0.67%
2026-01-27 0 29.90 29.86 29.90 29.40 30.08 1,558,940 46,558,882 29.866 29.90 29.86 29.90 29.40 30.08 1,558,940 29.866 -0.27%
2026-01-26 0 29.98 29.84 29.98 29.28 29.98 699,700 20,768,302 29.682 29.98 29.84 29.98 29.28 29.98 699,700 29.682 0.33%
2026-01-23 0 29.88 29.82 29.88 29.42 30.02 989,961 29,519,310 29.819 29.88 29.82 29.88 29.42 30.02 989,961 29.819 1.63%
2026-01-22 0 29.40 29.32 29.40 29.18 29.42 499,000 14,638,566 29.336 29.40 29.32 29.40 29.18 29.42 499,000 29.336 0.48%
2026-01-21 0 29.26 29.26 29.28 28.74 29.36 813,666 23,659,904 29.078 29.26 29.26 29.28 28.74 29.36 813,666 29.078 -0.14%
2026-01-20 0 29.30 29.18 29.30 29.04 29.44 781,866 22,825,831 29.194 29.30 29.18 29.30 29.04 29.44 781,866 29.194 -0.34%
2026-01-19 0 29.40 29.38 29.40 29.08 29.70 601,246 17,672,972 29.394 29.40 29.38 29.40 29.08 29.70 601,246 29.394 -0.68%
2026-01-16 0 29.60 29.58 29.60 29.60 30.24 346,600 10,321,615 29.780 29.60 29.58 29.60 29.60 30.24 346,600 29.780 -1.07%
2026-01-15 0 29.92 29.92 30.00 29.92 30.40 633,171 19,066,049 30.112 29.92 29.92 30.00 29.92 30.40 633,171 30.112 -0.86%
2026-01-14 0 30.18 30.10 30.22 30.08 30.56 647,700 19,649,004 30.337 30.18 30.10 30.22 30.08 30.56 647,700 30.337 -0.72%
2026-01-13 0 30.40 30.24 30.40 29.94 30.64 1,139,813 34,637,931 30.389 30.40 30.24 30.40 29.94 30.64 1,139,813 30.389 1.27%
2026-01-09 0 30.02 30.02 30.04 29.62 30.16 507,300 15,174,643 29.913 30.02 30.02 30.04 29.62 30.16 507,300 29.913 0.07%
2026-01-08 0 30.00 29.92 30.00 29.86 30.50 520,300 15,606,210 29.995 30.00 29.92 30.00 29.86 30.50 520,300 29.995 -1.64%
2026-01-07 0 30.50 30.48 30.50 29.80 30.88 1,451,200 44,191,360 30.452 30.50 30.48 30.50 29.80 30.88 1,451,200 30.452 1.80%
2026-01-06 0 29.96 29.86 29.96 29.08 30.08 930,490 27,590,000 29.651 29.96 29.86 29.96 29.08 30.08 930,490 29.651 2.39%
2026-01-05 0 29.26 29.24 29.26 28.42 29.30 496,700 14,462,364 29.117 29.26 29.24 29.26 28.42 29.30 496,700 29.117 2.59%
2025-12-31 0 28.52 28.40 28.52 28.00 28.52 329,855 9,335,261 28.301 28.52 28.40 28.52 28.00 28.52 329,855 28.301 1.57%
2025-12-30 0 28.08 28.08 28.16 28.00 28.54 1,071,390 30,198,808 28.187 28.08 28.08 28.16 28.00 28.54 1,071,390 28.187 -1.47%
2025-12-29 0 28.50 28.46 28.50 28.46 29.10 761,144 21,798,116 28.639 28.50 28.46 28.50 28.46 29.10 761,144 28.639 -2.20%
2025-12-24 0 29.14 29.14 29.16 29.02 29.36 104,300 3,043,300 29.178 29.14 29.14 29.16 29.02 29.36 104,300 29.178 -0.48%
2025-12-23 0 29.28 29.12 29.28 29.04 29.58 415,500 12,178,748 29.311 29.28 29.12 29.28 29.04 29.58 415,500 29.311 -0.41%
2025-12-22 0 29.40 29.26 29.40 29.14 29.46 312,450 9,153,789 29.297 29.40 29.26 29.40 29.14 29.46 312,450 29.297 0.00%
2025-12-19 0 29.40 29.36 29.40 28.86 29.58 409,596 12,016,191 29.337 29.40 29.36 29.40 28.86 29.58 409,596 29.337 1.73%
2025-12-18 0 28.90 28.90 28.92 28.80 29.26 417,100 12,083,210 28.970 28.90 28.90 28.92 28.80 29.26 417,100 28.970 -0.69%
2025-12-17 0 29.10 29.06 29.10 28.68 29.22 577,713 16,738,309 28.973 29.10 29.06 29.10 28.68 29.22 577,713 28.973 0.41%
2025-12-16 0 28.98 28.98 29.00 28.90 29.90 806,100 23,540,055 29.202 28.98 28.98 29.00 28.90 29.90 806,100 29.202 -3.08%
2025-12-15 0 29.90 29.90 29.96 29.90 30.32 1,128,845 33,896,247 30.027 29.90 29.90 29.96 29.90 30.32 1,128,845 30.027 -3.55%
2025-12-12 0 31.00 30.94 31.00 30.00 31.00 1,530,898 46,700,242 30.505 31.00 30.94 31.00 30.00 31.00 1,530,898 30.505 1.91%
2025-12-11 0 30.42 30.40 30.42 30.36 30.66 354,300 10,791,299 30.458 30.42 30.40 30.42 30.36 30.66 354,300 30.458 -0.39%
2025-12-10 0 30.54 30.44 30.54 30.44 30.90 496,300 15,176,469 30.579 30.54 30.44 30.54 30.44 30.90 496,300 30.579 -1.17%
2025-12-09 0 30.90 30.88 30.90 30.50 31.02 938,700 28,848,601 30.733 30.90 30.88 30.90 30.50 31.02 938,700 30.733 0.26%
2025-12-08 0 30.82 30.82 30.92 30.70 31.44 376,500 11,628,354 30.885 30.82 30.82 30.92 30.70 31.44 376,500 30.885 -1.15%
2025-12-05 0 31.18 31.10 31.18 30.70 31.18 590,055 18,273,853 30.970 31.18 31.10 31.18 30.70 31.18 590,055 30.970 0.84%
2025-12-04 0 30.92 30.88 30.92 30.62 31.04 223,881 6,914,998 30.887 30.92 30.88 30.92 30.62 31.04 223,881 30.887 0.32%
2025-12-03 0 30.82 30.80 30.82 30.58 31.24 409,228 12,632,674 30.870 30.82 30.80 30.82 30.58 31.24 409,228 30.870 -0.58%
2025-12-02 0 31.00 30.96 31.00 30.88 31.42 297,300 9,217,035 31.003 31.00 30.96 31.00 30.88 31.42 297,300 31.002 -1.27%
2025-12-01 0 31.40 31.18 31.40 30.36 31.40 530,150 16,550,058 31.218 31.40 31.18 31.40 30.36 31.40 530,150 31.218 2.21%
2025-11-28 0 30.72 30.72 30.74 30.68 31.16 227,600 7,004,196 30.774 30.72 30.72 30.74 30.68 31.16 227,600 30.774 -0.71%
2025-11-27 0 30.94 30.94 30.96 30.94 31.18 268,514 8,330,313 31.024 30.94 30.94 30.96 30.94 31.18 268,514 31.024 -1.09%
2025-11-26 0 31.28 31.26 31.28 30.94 31.54 339,029 10,622,440 31.332 31.28 31.26 31.28 30.94 31.54 339,029 31.332 0.97%
2025-11-25 0 30.98 30.98 31.00 30.78 31.24 254,727 7,906,033 31.037 30.98 30.98 31.00 30.78 31.24 254,727 31.037 0.13%
2025-11-24 0 30.94 30.94 30.98 30.48 31.52 450,175 13,841,542 30.747 30.94 30.94 30.98 30.48 31.52 450,175 30.747 1.05%
2025-11-21 0 30.62 30.60 30.62 30.58 31.08 530,935 16,359,473 30.813 30.62 30.60 30.62 30.58 31.08 530,935 30.813 -2.11%
2025-11-20 0 31.28 31.28 31.40 30.92 31.78 740,264 23,085,813 31.186 31.28 31.28 31.40 30.92 31.78 740,264 31.186 -0.45%
2025-11-19 0 31.42 31.38 31.42 30.98 31.58 336,982 10,549,683 31.306 31.42 31.38 31.42 30.98 31.58 336,982 31.306 0.71%
2025-11-18 0 31.20 31.18 31.20 31.08 32.02 353,200 11,084,504 31.383 31.20 31.18 31.20 31.08 32.02 353,200 31.383 -2.07%
2025-11-17 0 31.86 31.84 31.86 31.68 32.94 578,300 18,501,592 31.993 31.86 31.84 31.86 31.68 32.94 578,300 31.993 -3.22%
2025-11-14 0 32.92 32.90 32.92 32.64 33.18 710,060 23,454,662 33.032 32.92 32.90 32.92 32.64 33.18 710,060 33.032 0.61%
2025-11-13 0 32.72 32.70 32.72 32.02 32.92 783,300 25,531,578 32.595 32.72 32.70 32.72 32.02 32.92 783,300 32.595 2.00%
2025-11-12 0 32.08 32.08 32.10 31.94 32.62 654,100 21,054,812 32.189 32.08 32.08 32.10 31.94 32.62 654,100 32.189 -0.25%
2025-11-11 0 32.16 32.14 32.16 31.92 32.50 989,312 31,793,550 32.137 32.16 32.14 32.16 31.92 32.50 989,312 32.137 -0.80%
2025-11-10 0 32.42 32.42 32.48 31.72 32.60 1,077,177 34,838,264 32.342 32.42 32.42 32.48 31.72 32.60 1,077,177 32.342 1.12%
2025-11-07 0 32.06 32.06 32.10 31.62 32.56 1,031,900 33,208,034 32.181 32.06 32.06 32.10 31.62 32.56 1,031,900 32.181 0.75%
2025-11-06 0 31.82 31.82 31.84 31.46 32.00 828,200 26,255,930 31.702 31.82 31.82 31.84 31.46 32.00 828,200 31.702 -0.19%
2025-11-05 0 31.88 31.88 31.90 30.86 32.08 680,065 21,538,773 31.672 31.88 31.88 31.90 30.86 32.08 680,065 31.672 1.27%
2025-11-04 0 31.48 31.48 31.50 31.38 31.92 718,200 22,722,428 31.638 31.48 31.48 31.50 31.38 31.92 718,200 31.638 -0.82%
2025-11-03 0 31.74 31.74 31.78 31.08 32.00 1,088,463 34,534,972 31.728 31.74 31.74 31.78 31.08 32.00 1,088,463 31.728 1.54%
2025-10-31 0 31.26 31.26 31.30 30.56 31.66 1,182,739 37,052,175 31.327 31.26 31.26 31.30 30.56 31.66 1,182,739 31.327 1.76%
2025-10-30 0 30.72 30.70 30.72 30.52 31.08 1,062,400 32,709,846 30.789 30.72 30.70 30.72 30.52 31.08 1,062,400 30.789 -0.58%
2025-10-28 0 30.90 30.90 30.92 30.64 31.30 1,178,006 36,510,377 30.993 30.90 30.90 30.92 30.64 31.30 1,178,006 30.993 -0.32%
2025-10-27 0 31.00 30.96 31.00 30.80 31.68 1,353,112 41,944,185 30.998 31.00 30.96 31.00 30.80 31.68 1,353,112 30.998 -1.40%
2025-10-24 0 31.44 31.42 31.44 31.12 32.00 1,130,958 35,586,196 31.466 31.44 31.42 31.44 31.12 32.00 1,130,958 31.466 -1.26%
2025-10-23 0 31.84 31.84 31.86 31.56 32.62 1,194,952 38,039,268 31.833 31.84 31.84 31.86 31.56 32.62 1,194,952 31.833 -2.27%
2025-10-22 0 32.58 32.54 32.58 32.04 32.80 915,645 29,812,198 32.559 32.58 32.54 32.58 32.04 32.80 915,645 32.559 0.31%
2025-10-21 0 32.48 32.44 32.48 32.36 33.00 718,305 23,457,032 32.656 32.48 32.44 32.48 32.36 33.00 718,305 32.656 -0.79%
2025-10-20 0 32.74 32.74 32.78 32.32 32.86 731,824 23,845,705 32.584 32.74 32.74 32.78 32.32 32.86 731,824 32.584 1.05%
2025-10-17 0 32.40 32.38 32.40 32.20 33.40 749,493 24,463,826 32.641 32.40 32.38 32.40 32.20 33.40 749,493 32.640 -2.99%
2025-10-16 0 33.40 33.34 33.40 32.60 33.62 808,519 26,904,859 33.277 33.40 33.34 33.40 32.60 33.62 808,519 33.277 1.40%
2025-10-15 0 32.94 32.94 32.96 32.20 33.00 1,558,519 51,180,567 32.839 32.94 32.94 32.96 32.20 33.00 1,558,519 32.839 2.17%
2025-10-14 0 32.24 32.24 32.28 31.90 34.54 3,048,087 99,720,784 32.716 32.24 32.24 32.28 31.90 34.54 3,048,087 32.716 -6.60%
2025-10-13 0 34.52 34.44 34.52 33.60 34.56 835,954 28,499,763 34.093 34.52 34.44 34.52 33.60 34.56 835,954 34.093 0.06%
2025-10-10 0 34.50 34.40 34.50 34.24 35.24 1,286,186 44,542,497 34.632 34.50 34.40 34.50 34.24 35.24 1,286,186 34.631 0.12%
2025-10-09 0 34.46 34.46 34.48 33.94 34.60 1,094,791 37,567,323 34.315 34.46 34.46 34.48 33.94 34.60 1,094,791 34.315 -1.15%
2025-10-08 0 34.86 34.86 34.94 34.20 35.08 184,152 6,415,031 34.836 34.86 34.86 34.94 34.20 35.08 184,152 34.836 -1.30%
2025-10-06 0 35.32 35.20 35.32 34.60 35.36 127,078 4,472,256 35.193 35.32 35.20 35.32 34.60 35.36 127,078 35.193 -0.28%
2025-10-03 0 35.42 35.32 35.42 34.60 35.50 191,456 6,772,756 35.375 35.42 35.32 35.42 34.60 35.50 191,456 35.375 0.57%
2025-10-02 0 35.22 35.22 35.30 34.36 35.40 278,307 9,765,687 35.090 35.22 35.22 35.30 34.36 35.40 278,307 35.090 1.73%
2025-09-30 0 34.62 34.60 34.62 34.16 34.78 1,201,619 41,496,390 34.534 34.62 34.60 34.62 34.16 34.78 1,201,619 34.534 1.76%
2025-09-29 0 34.02 33.98 34.02 33.20 34.44 785,283 26,693,765 33.993 34.02 33.98 34.02 33.20 34.44 785,283 33.993 0.95%
2025-09-26 0 33.70 33.70 33.72 33.30 34.02 960,846 32,380,170 33.700 33.70 33.70 33.72 33.30 34.02 960,846 33.700 -1.12%
2025-09-25 0 34.08 34.08 34.10 34.08 34.86 613,000 21,050,364 34.340 34.08 34.08 34.10 34.08 34.86 613,000 34.340 -1.22%
2025-09-24 0 34.50 34.50 34.54 34.42 35.26 885,600 30,792,707 34.770 34.50 34.50 34.54 34.42 35.26 885,600 34.770 0.12%
2025-09-23 0 34.46 34.46 34.48 33.74 35.04 1,711,987 58,640,278 34.253 34.46 34.46 34.48 33.74 35.04 1,711,987 34.253 -0.75%
2025-09-22 0 34.72 34.68 34.72 34.42 36.18 1,144,308 39,914,449 34.881 34.72 34.68 34.72 34.42 36.18 1,144,308 34.881 -2.14%
2025-09-19 0 35.48 35.46 35.48 35.20 36.50 1,348,604 47,804,687 35.448 35.48 35.46 35.48 35.20 36.50 1,348,604 35.448 -1.61%
2025-09-18 0 36.06 36.04 36.06 35.66 36.90 1,043,920 37,670,499 36.086 36.06 36.04 36.06 35.66 36.90 1,043,920 36.086 -0.99%
2025-09-17 0 36.42 36.42 36.46 36.04 36.94 864,020 31,366,686 36.303 36.42 36.42 36.46 36.04 36.94 864,020 36.303 -0.98%
2025-09-16 0 36.78 36.70 36.78 36.36 37.56 705,200 25,924,826 36.762 36.78 36.70 36.78 36.36 37.56 705,200 36.762 -0.92%
2025-09-15 0 37.12 37.08 37.12 36.68 37.40 655,175 24,261,805 37.031 37.12 37.08 37.12 36.68 37.40 655,175 37.031 0.32%
2025-09-12 0 37.00 37.00 37.02 36.74 37.90 2,072,700 76,793,252 37.050 37.00 37.00 37.02 36.74 37.90 2,072,700 37.050 0.71%
2025-09-11 0 36.74 36.72 36.74 35.18 37.10 2,877,301 104,713,961 36.393 36.74 36.72 36.74 35.18 37.10 2,877,301 36.393 -0.16%
2025-09-10 0 36.80 36.76 36.80 36.70 37.74 702,285 25,932,180 36.925 36.80 36.76 36.80 36.70 37.74 702,285 36.925 -1.76%
2025-09-09 0 37.46 37.30 37.46 37.20 38.78 946,650 35,827,027 37.846 37.46 37.30 37.46 37.20 38.78 946,650 37.846 -2.09%
2025-09-08 0 38.26 38.14 38.26 37.32 38.40 1,598,900 60,513,214 37.847 38.26 38.14 38.26 37.32 38.40 1,598,900 37.847 0.84%
2025-09-05 0 37.94 37.90 37.94 36.80 37.94 1,864,850 70,047,805 37.562 37.94 37.90 37.94 36.80 37.94 1,864,850 37.562 4.00%
2025-09-04 0 36.48 36.44 36.48 36.16 38.06 1,737,976 64,286,358 36.989 36.48 36.44 36.48 36.16 38.06 1,737,976 36.989 -1.35%
2025-09-03 0 36.98 36.98 37.08 36.20 37.38 1,231,768 45,544,122 36.975 36.98 36.98 37.08 36.20 37.38 1,231,768 36.975 1.87%
2025-09-02 0 36.30 36.22 36.30 36.00 37.22 701,570 25,600,632 36.491 36.30 36.22 36.30 36.00 37.22 701,570 36.490 -2.68%
2025-09-01 0 37.30 37.24 37.30 35.24 37.38 2,015,714 73,903,334 36.664 37.30 37.24 37.30 35.24 37.38 2,015,714 36.664 5.25%
2025-08-29 0 35.44 35.44 35.46 35.30 36.38 2,195,300 78,215,260 35.629 35.44 35.44 35.46 35.30 36.38 2,195,300 35.629 -0.17%
2025-08-28 0 35.50 35.44 35.50 34.64 36.96 3,951,200 139,650,705 35.344 35.50 35.44 35.50 34.64 36.96 3,951,200 35.344 -3.43%
2025-08-27 0 36.76 36.64 36.76 36.46 38.80 2,069,550 76,947,760 37.181 36.76 36.64 36.76 36.46 38.80 2,069,550 37.181 -3.82%
2025-08-26 0 38.22 38.10 38.22 37.28 38.68 1,949,794 74,341,411 38.128 38.22 38.10 38.22 37.28 38.68 1,949,794 38.128 0.90%
2025-08-25 0 37.88 37.80 37.88 37.16 38.18 1,803,479 68,206,000 37.819 37.88 37.80 37.88 37.16 38.18 1,803,479 37.819 1.61%
2025-08-22 0 37.28 37.26 37.28 36.76 38.58 1,857,900 68,984,582 37.130 37.28 37.26 37.28 36.76 38.58 1,857,900 37.130 -2.61%
2025-08-21 0 38.28 38.22 38.28 36.64 39.32 2,504,251 96,552,675 38.556 38.28 38.22 38.28 36.64 39.32 2,504,251 38.556 4.48%
2025-08-20 0 36.64 36.54 36.64 35.86 37.04 790,070 28,766,958 36.411 36.64 36.54 36.64 35.86 37.04 790,070 36.411 -1.19%
2025-08-19 0 37.08 37.00 37.08 36.62 37.38 2,086,000 77,286,740 37.050 37.08 37.00 37.08 36.62 37.38 2,086,000 37.050 0.87%
2025-08-18 0 36.76 36.72 36.76 36.64 37.76 1,318,100 48,767,268 36.998 36.76 36.72 36.76 36.64 37.76 1,318,100 36.998 1.04%
2025-08-15 0 36.38 36.36 36.38 35.36 36.52 1,228,915 44,259,997 36.016 36.38 36.36 36.38 35.36 36.52 1,228,915 36.016 2.31%
2025-08-14 0 35.56 35.54 35.56 35.30 37.00 2,129,700 76,104,002 35.735 35.56 35.54 35.56 35.30 37.00 2,129,700 35.735 -3.74%
2025-08-13 0 36.94 36.90 36.94 35.52 37.14 2,038,810 74,310,855 36.448 36.94 36.90 36.94 35.52 37.14 2,038,810 36.448 4.65%
2025-08-12 0 35.30 35.30 35.32 35.28 38.28 4,181,553 150,968,767 36.104 35.30 35.30 35.32 35.28 38.28 4,181,553 36.104 -5.61%
2025-08-11 0 37.40 37.36 37.40 36.72 37.58 1,433,927 53,322,681 37.187 37.40 37.36 37.40 36.72 37.58 1,433,927 37.186 1.08%
2025-08-08 0 37.00 36.96 37.00 36.40 37.44 1,006,100 37,295,819 37.070 37.00 36.96 37.00 36.40 37.44 1,006,100 37.070 -0.75%
2025-08-07 0 37.28 37.26 37.28 36.72 38.64 2,222,900 83,250,234 37.451 37.28 37.26 37.28 36.72 38.64 2,222,900 37.451 -1.69%
2025-08-06 0 37.92 37.92 37.94 37.38 38.30 1,209,724 45,682,935 37.763 37.92 37.92 37.94 37.38 38.30 1,209,724 37.763 -0.68%
2025-08-05 0 38.18 38.16 38.18 37.20 38.34 1,050,300 39,794,917 37.889 38.18 38.16 38.18 37.20 38.34 1,050,300 37.889 1.49%
2025-08-04 0 37.62 37.54 37.62 36.68 38.02 912,727 34,099,948 37.361 37.62 37.54 37.62 36.68 38.02 912,727 37.361 0.32%
2025-08-01 0 37.50 37.50 37.65 37.30 39.15 1,926,266 73,296,552 38.051 37.50 37.50 37.65 37.30 39.15 1,926,266 38.051 0.00%
2025-07-31 0 37.50 37.50 37.60 37.15 38.60 2,645,900 99,830,092 37.730 37.50 37.50 37.60 37.15 38.60 2,645,900 37.730 -1.57%
2025-07-30 0 38.10 38.05 38.10 37.55 39.85 3,544,276 136,521,943 38.519 38.10 38.05 38.10 37.55 39.85 3,544,276 38.519 -2.56%
2025-07-29 0 39.10 39.10 39.15 38.65 40.45 2,555,383 100,478,723 39.320 39.10 39.10 39.15 38.65 40.45 2,555,383 39.320 -1.01%
2025-07-28 0 39.50 39.35 39.50 38.65 39.65 1,502,045 58,801,382 39.148 39.50 39.35 39.50 38.65 39.65 1,502,045 39.148 1.02%
2025-07-25 0 39.10 39.00 39.10 38.65 40.50 1,564,864 61,508,023 39.306 39.10 39.00 39.10 38.65 40.50 1,564,864 39.306 -0.76%
2025-07-24 0 39.40 39.40 39.45 38.50 40.25 3,458,173 135,628,907 39.220 39.40 39.40 39.45 38.50 40.25 3,458,173 39.220 -1.25%
2025-07-23 0 39.90 39.90 39.95 38.60 41.00 3,956,151 156,851,680 39.648 39.90 39.90 39.95 38.60 41.00 3,956,151 39.648 0.50%
2025-07-22 0 39.70 39.65 39.70 37.75 41.85 8,743,096 352,140,027 40.276 39.70 39.65 39.70 37.75 41.85 8,743,096 40.276 9.37%
2025-07-21 0 36.30 36.30 36.35 35.90 37.70 2,866,555 104,103,526 36.317 36.30 36.30 36.35 35.90 37.70 2,866,555 36.317 -3.71%
2025-07-18 0 37.70 37.70 37.75 36.80 38.00 2,876,251 107,628,907 37.420 37.70 37.70 37.75 36.80 38.00 2,876,251 37.420 0.40%
2025-07-17 0 37.55 37.55 37.60 36.00 37.85 5,256,705 195,703,939 37.229 37.55 37.55 37.60 36.00 37.85 5,256,705 37.229 1.49%
2025-07-16 0 37.00 36.95 37.00 33.30 38.65 14,324,078 522,035,763 36.445 37.00 36.95 37.00 33.30 38.65 14,324,078 36.445 13.15%
2025-07-15 0 32.70 32.70 32.75 31.05 32.90 6,170,314 197,982,726 32.086 32.70 32.70 32.75 31.05 32.90 6,170,314 32.086 5.48%
2025-07-14 0 31.00 30.95 31.00 29.40 32.05 5,133,608 160,056,730 31.178 31.00 30.95 31.00 29.40 32.05 5,133,608 31.178 4.55%
2025-07-11 0 29.65 29.65 29.70 29.40 30.05 1,306,000 38,845,240 29.744 29.65 29.65 29.70 29.40 30.05 1,306,000 29.744 -0.17%
2025-07-10 0 29.70 29.60 29.70 29.15 29.90 1,389,665 41,116,959 29.588 29.70 29.60 29.70 29.15 29.90 1,389,665 29.588 1.71%
2025-07-09 0 29.20 29.10 29.20 29.00 29.95 1,535,200 45,211,230 29.450 29.20 29.10 29.20 29.00 29.95 1,535,200 29.450 -1.52%
2025-07-08 0 29.65 29.55 29.65 29.35 30.15 674,813 19,995,428 29.631 29.65 29.55 29.65 29.35 30.15 674,813 29.631 -0.34%
2025-07-07 0 29.75 29.55 29.75 29.25 30.15 668,248 19,900,898 29.781 29.75 29.55 29.75 29.25 30.15 668,248 29.781 -0.67%
2025-07-04 0 29.95 29.90 29.95 29.40 30.25 1,226,440 36,430,755 29.705 29.95 29.90 29.95 29.40 30.25 1,226,440 29.704 0.00%
2025-07-03 0 29.95 29.95 30.00 29.75 30.15 1,459,382 43,728,116 29.963 29.95 29.95 30.00 29.75 30.15 1,459,382 29.963 0.50%
2025-07-02 0 29.80 29.80 29.85 29.80 30.45 1,880,720 56,493,665 30.038 29.80 29.80 29.85 29.80 30.45 1,880,720 30.038 0.85%
2025-06-30 0 29.55 29.50 29.55 29.10 29.75 1,145,116 33,799,896 29.517 29.55 29.50 29.55 29.10 29.75 1,145,116 29.517 0.68%
2025-06-27 0 29.35 29.30 29.35 28.45 29.40 1,620,606 47,199,375 29.125 29.35 29.30 29.35 28.45 29.40 1,620,606 29.125 1.91%
2025-06-26 0 28.80 28.75 28.80 28.55 29.30 820,300 23,621,977 28.797 28.80 28.75 28.80 28.55 29.30 820,300 28.797 -1.71%
2025-06-25 0 29.30 29.25 29.30 29.00 29.50 1,120,625 32,799,600 29.269 29.30 29.25 29.30 29.00 29.50 1,120,625 29.269 0.34%
2025-06-24 0 29.20 29.15 29.20 28.50 29.45 1,352,569 39,374,195 29.111 29.20 29.15 29.20 28.50 29.45 1,352,569 29.111 1.57%
2025-06-23 0 28.75 28.60 28.75 27.80 29.25 2,160,056 61,456,231 28.451 28.75 28.60 28.75 27.80 29.25 2,160,056 28.451 0.35%
2025-06-20 0 28.65 28.65 28.75 28.55 29.75 1,867,817 53,909,519 28.862 28.65 28.65 28.75 28.55 29.75 1,867,817 28.862 -2.55%
2025-06-19 0 29.40 29.40 29.50 28.95 30.70 1,991,900 58,829,030 29.534 29.40 29.40 29.50 28.95 30.70 1,991,900 29.534 -1.84%
2025-06-18 0 29.95 29.95 30.00 29.40 30.10 1,022,735 30,503,009 29.825 29.95 29.95 30.00 29.40 30.10 1,022,735 29.825 0.50%
2025-06-17 0 29.80 29.75 29.80 29.40 31.55 2,855,700 85,853,880 30.064 29.80 29.75 29.80 29.40 31.55 2,855,700 30.064 -4.03%
2025-06-16 0 31.05 30.85 31.05 30.65 32.55 1,804,355 56,391,017 31.253 31.05 30.85 31.05 30.65 32.55 1,804,355 31.253 -2.05%
2025-06-13 0 31.70 31.65 31.70 31.10 32.20 1,273,390 40,312,591 31.658 31.70 31.65 31.70 31.10 32.20 1,273,390 31.658 0.47%
2025-06-12 0 32.75 32.70 32.75 32.10 33.05 1,830,537 59,989,906 32.772 31.55 31.50 31.55 30.93 31.84 1,900,086 31.572 1.71%
2025-06-11 0 32.20 32.15 32.20 31.70 33.45 2,444,712 78,806,308 32.235 31.02 30.97 31.02 30.54 32.23 2,537,596 31.055 -2.28%
2025-06-10 0 32.95 32.95 33.00 31.40 33.45 4,293,791 140,819,307 32.796 31.74 31.74 31.79 30.25 32.23 4,456,929 31.596 3.78%
2025-06-09 0 31.75 31.70 31.75 29.30 32.10 4,812,097 149,351,467 31.037 30.59 30.54 30.59 28.23 30.93 4,994,928 29.901 7.63%
2025-06-06 0 29.50 29.50 29.60 28.90 29.75 1,143,430 33,551,266 29.343 28.42 28.42 28.52 27.84 28.66 1,186,873 28.269 0.85%
2025-06-05 0 29.25 29.25 29.30 29.05 29.95 1,122,813 32,899,857 29.301 28.18 28.18 28.23 27.99 28.85 1,165,473 28.229 -2.01%
2025-06-04 0 29.85 29.75 29.85 29.20 29.90 1,165,210 34,600,996 29.695 28.76 28.66 28.76 28.13 28.81 1,209,481 28.608 2.40%
2025-06-03 0 29.15 29.10 29.15 28.75 29.50 929,727 27,146,956 29.199 28.08 28.03 28.08 27.70 28.42 965,051 28.130 1.75%
2025-06-02 0 28.65 28.55 28.65 28.25 29.10 211,264 6,021,653 28.503 27.60 27.50 27.60 27.22 28.03 219,291 27.460 -1.38%
2025-05-30 0 29.05 28.90 29.05 28.70 29.50 981,105 28,577,948 29.128 27.99 27.84 27.99 27.65 28.42 1,018,381 28.062 0.69%
2025-05-29 0 28.85 28.85 28.90 27.95 29.20 1,250,524 35,998,176 28.787 27.79 27.79 27.84 26.93 28.13 1,298,036 27.733 2.30%
2025-05-28 0 28.20 28.10 28.20 27.85 28.85 904,800 25,543,197 28.231 27.17 27.07 27.17 26.83 27.79 939,177 27.197 -2.25%
2025-05-27 0 28.85 28.80 28.85 27.75 29.00 1,690,571 48,300,446 28.571 27.79 27.75 27.79 26.73 27.94 1,754,803 27.525 4.53%
2025-05-26 0 27.60 27.55 27.60 27.25 28.10 1,216,565 33,730,376 27.726 26.59 26.54 26.59 26.25 27.07 1,262,787 26.711 -1.25%
2025-05-23 0 27.95 27.95 28.00 27.25 28.30 2,203,171 61,459,274 27.896 26.93 26.93 26.98 26.25 27.26 2,286,878 26.875 2.01%
2025-05-22 0 27.40 27.35 27.40 27.00 27.75 1,706,325 46,864,766 27.465 26.40 26.35 26.40 26.01 26.73 1,771,155 26.460 0.74%
2025-05-21 0 27.20 27.15 27.20 26.60 27.30 1,987,894 53,769,609 27.049 26.20 26.16 26.20 25.63 26.30 2,063,422 26.058 2.06%
2025-05-20 0 26.65 26.60 26.65 26.60 27.25 2,547,036 68,608,008 26.936 25.67 25.63 25.67 25.63 26.25 2,643,808 25.950 -0.56%
2025-05-19 0 26.80 26.75 26.80 26.35 27.10 1,562,499 41,913,486 26.825 25.82 25.77 25.82 25.39 26.11 1,621,865 25.843 0.94%
2025-05-16 0 26.55 26.55 26.60 26.55 26.90 1,396,800 37,222,160 26.648 25.58 25.58 25.63 25.58 25.92 1,449,870 25.673 -0.56%
2025-05-15 0 26.70 26.70 26.75 26.35 26.85 1,345,083 35,837,211 26.643 25.72 25.72 25.77 25.39 25.87 1,396,188 25.668 1.14%
2025-05-14 0 26.40 26.40 26.50 26.15 26.60 1,236,200 32,610,192 26.379 25.43 25.43 25.53 25.19 25.63 1,283,168 25.414 0.96%
2025-05-13 0 26.15 26.15 26.25 26.10 26.40 1,349,238 35,379,317 26.222 25.19 25.19 25.29 25.14 25.43 1,400,501 25.262 -0.19%
2025-05-12 0 26.20 26.20 26.40 26.10 26.60 1,297,527 34,087,043 26.271 25.24 25.24 25.43 25.14 25.63 1,346,825 25.309 0.58%
2025-05-09 0 26.05 26.05 26.10 25.70 26.30 1,402,330 36,585,719 26.089 25.10 25.10 25.14 24.76 25.34 1,455,610 25.134 1.36%
2025-05-08 0 25.70 25.65 25.70 25.65 26.15 1,249,686 32,263,935 25.818 24.76 24.71 24.76 24.71 25.19 1,297,167 24.873 -1.53%
2025-05-07 0 26.10 25.95 26.10 25.85 26.50 1,043,900 27,264,656 26.118 25.14 25.00 25.14 24.90 25.53 1,083,562 25.162 -0.76%
2025-05-06 0 26.30 26.25 26.30 25.70 26.40 749,674 19,533,606 26.056 25.34 25.29 25.34 24.76 25.43 778,157 25.102 1.54%
2025-05-02 0 25.90 25.85 25.90 25.60 26.00 209,800 5,416,873 25.819 24.95 24.90 24.95 24.66 25.05 217,771 24.874 0.39%
2025-04-30 0 25.80 25.65 25.80 25.60 26.05 718,743 18,543,241 25.800 24.86 24.71 24.86 24.66 25.10 746,051 24.855 -0.39%
2025-04-29 0 25.90 25.90 25.95 25.80 26.45 838,650 21,864,940 26.072 24.95 24.95 25.00 24.86 25.48 870,514 25.117 -1.15%
2025-04-28 0 26.20 26.20 26.25 26.10 26.65 463,000 12,180,670 26.308 25.24 25.24 25.29 25.14 25.67 480,591 25.345 -1.87%
2025-04-25 0 26.70 26.60 26.70 26.40 27.25 1,474,200 39,180,540 26.578 25.72 25.63 25.72 25.43 26.25 1,530,211 25.605 -1.11%
2025-04-24 0 27.00 26.90 27.00 26.50 27.30 986,000 26,471,185 26.847 26.01 25.92 26.01 25.53 26.30 1,023,462 25.864 0.75%
2025-04-23 0 26.80 26.65 26.80 26.35 26.90 1,579,626 42,027,552 26.606 25.82 25.67 25.82 25.39 25.92 1,639,642 25.632 0.75%
2025-04-22 0 26.60 26.45 26.60 25.90 26.60 967,682 25,351,121 26.198 25.63 25.48 25.63 24.95 25.63 1,004,448 25.239 2.90%
2025-04-17 0 25.85 25.80 25.95 25.60 26.00 540,800 13,914,111 25.729 24.90 24.86 25.00 24.66 25.05 561,347 24.787 0.58%
2025-04-16 0 25.70 25.65 25.70 25.45 26.40 816,227 20,978,100 25.701 24.76 24.71 24.76 24.52 25.43 847,239 24.761 -1.53%
2025-04-15 0 26.10 26.05 26.10 25.90 26.55 687,994 17,910,147 26.032 25.14 25.10 25.14 24.95 25.58 714,134 25.080 -0.38%
2025-04-14 0 26.20 26.15 26.20 26.00 26.80 869,900 22,943,877 26.375 25.24 25.19 25.24 25.05 25.82 902,951 25.410 1.55%
2025-04-11 0 25.80 25.75 25.80 25.70 26.10 709,200 18,322,335 25.835 24.86 24.81 24.86 24.76 25.14 736,145 24.890 -0.77%
2025-04-10 0 26.00 25.95 26.00 25.70 26.60 1,617,300 42,382,545 26.206 25.05 25.00 25.05 24.76 25.63 1,678,748 25.247 -0.19%
2025-04-09 0 26.05 25.95 26.05 24.85 26.15 1,997,900 51,098,923 25.576 25.10 25.00 25.10 23.94 25.19 2,073,808 24.640 1.76%
2025-04-08 0 25.60 25.55 25.60 25.05 26.00 1,794,700 45,570,612 25.392 24.66 24.61 24.66 24.13 25.05 1,862,888 24.462 0.00%
2025-04-07 0 25.60 25.55 25.60 25.15 26.75 3,005,378 77,519,065 25.793 24.66 24.61 24.66 24.23 25.77 3,119,564 24.849 -8.41%
2025-04-03 0 27.95 27.90 27.95 27.20 28.10 1,973,684 54,517,504 27.622 26.93 26.88 26.93 26.20 27.07 2,048,672 26.611 0.00%
2025-04-02 0 27.95 27.80 27.95 27.40 28.20 711,100 19,748,365 27.772 26.93 26.78 26.93 26.40 27.17 738,118 26.755 0.54%
2025-04-01 0 27.80 27.70 27.80 26.15 28.05 2,266,440 62,890,899 27.749 26.78 26.69 26.78 25.19 27.02 2,352,551 26.733 4.51%
2025-03-31 0 26.60 26.60 26.65 26.05 27.35 1,550,831 41,043,442 26.466 25.63 25.63 25.67 25.10 26.35 1,609,753 25.497 -2.74%
2025-03-28 0 27.35 27.25 27.35 26.20 28.20 3,257,056 89,418,062 27.454 26.35 26.25 26.35 25.24 27.17 3,380,805 26.449 3.80%
2025-03-27 0 26.35 26.25 26.35 25.90 26.45 1,082,225 28,370,984 26.215 25.39 25.29 25.39 24.95 25.48 1,123,343 25.256 0.38%
2025-03-26 0 26.25 26.00 26.25 26.00 26.50 358,900 9,383,595 26.145 25.29 25.05 25.29 25.05 25.53 372,536 25.188 -0.38%
2025-03-25 0 26.35 26.25 26.40 26.20 26.70 349,100 9,201,365 26.357 25.39 25.29 25.43 25.24 25.72 362,364 25.393 -0.94%
2025-03-24 0 26.60 26.50 26.60 26.25 26.85 390,990 10,362,818 26.504 25.63 25.53 25.63 25.29 25.87 405,845 25.534 -0.93%
2025-03-21 0 26.85 26.75 26.85 26.35 27.05 1,104,495 29,511,175 26.719 25.87 25.77 25.87 25.39 26.06 1,146,459 25.741 0.19%
2025-03-20 0 26.80 26.65 26.80 26.40 26.90 447,800 11,953,868 26.695 25.82 25.67 25.82 25.43 25.92 464,814 25.718 0.19%
2025-03-19 0 26.75 26.70 26.75 26.50 26.80 337,315 8,993,021 26.661 25.77 25.72 25.77 25.53 25.82 350,131 25.685 0.00%
2025-03-18 0 26.75 26.60 26.75 26.45 27.00 655,884 17,469,974 26.636 25.77 25.63 25.77 25.48 26.01 680,804 25.661 0.75%
2025-03-17 0 26.55 26.50 26.55 26.40 27.15 845,757 22,543,714 26.655 25.58 25.53 25.58 25.43 26.16 877,891 25.679 -0.38%
2025-03-14 0 26.65 26.55 26.65 25.65 26.70 843,776 22,292,523 26.420 25.67 25.58 25.67 24.71 25.72 875,834 25.453 2.11%
2025-03-13 0 26.10 26.10 26.15 25.55 26.25 889,084 23,055,646 25.932 25.14 25.14 25.19 24.61 25.29 922,864 24.983 1.56%
2025-03-12 0 25.70 25.65 25.70 25.30 26.05 1,120,367 28,666,201 25.586 24.76 24.71 24.76 24.37 25.10 1,162,934 24.650 -0.77%
2025-03-11 0 25.90 25.80 25.90 25.25 26.00 734,433 18,863,541 25.685 24.95 24.86 24.95 24.33 25.05 762,337 24.744 1.37%
2025-03-10 0 25.55 25.45 25.55 25.30 25.60 488,791 12,438,415 25.447 24.61 24.52 24.61 24.37 24.66 507,362 24.516 0.00%
2025-03-07 0 25.55 25.40 25.55 25.25 25.70 733,255 18,705,271 25.510 24.61 24.47 24.61 24.33 24.76 761,114 24.576 -0.20%
2025-03-06 0 25.60 25.60 25.65 25.35 25.80 769,980 19,726,821 25.620 24.66 24.66 24.71 24.42 24.86 799,235 24.682 0.79%
2025-03-05 0 25.40 25.30 25.40 25.00 25.55 724,400 18,287,482 25.245 24.47 24.37 24.47 24.08 24.61 751,923 24.321 0.59%
2025-03-04 0 25.25 25.20 25.25 24.90 25.45 632,200 15,930,330 25.198 24.33 24.28 24.33 23.99 24.52 656,220 24.276 0.00%
2025-03-03 0 25.25 25.20 25.25 25.05 25.75 619,205 15,653,501 25.280 24.33 24.28 24.33 24.13 24.81 642,731 24.355 -0.20%
2025-02-28 0 25.30 25.20 25.30 25.20 25.90 585,924 14,936,287 25.492 24.37 24.28 24.37 24.28 24.95 608,186 24.559 -3.07%
2025-02-27 0 26.10 26.05 26.10 25.60 26.15 722,099 18,715,431 25.918 25.14 25.10 25.14 24.66 25.19 749,534 24.969 0.58%
2025-02-26 0 25.95 25.85 25.95 25.30 25.95 607,356 15,616,480 25.712 25.00 24.90 25.00 24.37 25.00 630,432 24.771 2.57%
2025-02-25 0 25.30 25.25 25.30 25.15 26.05 963,700 24,502,770 25.426 24.37 24.33 24.37 24.23 25.10 1,000,315 24.495 -2.50%
2025-02-24 0 25.95 25.70 25.95 25.40 25.95 1,009,147 25,985,643 25.750 25.00 24.76 25.00 24.47 25.00 1,047,489 24.808 0.19%
2025-02-21 0 25.90 25.85 25.90 25.35 26.50 1,286,855 33,261,691 25.847 24.95 24.90 24.95 24.42 25.53 1,335,748 24.901 -1.33%
2025-02-20 0 26.25 26.25 26.30 26.20 26.70 679,000 17,940,130 26.421 25.29 25.29 25.34 25.24 25.72 704,798 25.454 -1.32%
2025-02-19 0 26.60 26.55 26.60 26.30 26.75 403,241 10,678,218 26.481 25.63 25.58 25.63 25.34 25.77 418,562 25.512 -0.75%
2025-02-18 0 26.80 26.65 26.80 26.10 26.80 552,698 14,721,506 26.636 25.82 25.67 25.82 25.14 25.82 573,697 25.661 1.13%
2025-02-17 0 26.50 26.40 26.50 26.20 26.70 880,700 23,301,783 26.458 25.53 25.43 25.53 25.24 25.72 914,161 25.490 0.95%
2025-02-14 0 26.25 26.25 26.30 25.65 26.30 791,449 20,598,371 26.026 25.29 25.29 25.34 24.71 25.34 821,519 25.074 2.54%
2025-02-13 0 25.60 25.60 25.75 25.60 26.15 532,876 13,774,025 25.849 24.66 24.66 24.81 24.66 25.19 553,122 24.902 -0.58%
2025-02-12 0 25.75 25.65 25.75 25.55 25.90 718,315 18,462,152 25.702 24.81 24.71 24.81 24.61 24.95 745,607 24.761 0.98%
2025-02-11 0 25.50 25.50 25.55 25.45 26.00 805,100 20,588,410 25.573 24.57 24.57 24.61 24.52 25.05 835,689 24.636 -1.73%
2025-02-10 0 25.95 25.95 26.00 25.80 26.20 736,300 19,112,752 25.958 25.00 25.00 25.05 24.86 25.24 764,275 25.008 -0.38%
2025-02-07 0 26.05 26.00 26.05 25.90 26.40 843,033 22,009,814 26.108 25.10 25.05 25.10 24.95 25.43 875,063 25.152 -0.19%
2025-02-06 0 26.10 26.05 26.10 25.90 26.45 610,044 15,895,438 26.056 25.14 25.10 25.14 24.95 25.48 633,222 25.102 0.19%
2025-02-05 0 26.05 26.05 26.15 26.00 26.45 339,000 8,871,937 26.171 25.10 25.10 25.19 25.05 25.48 351,880 25.213 -1.51%
2025-02-04 0 26.45 26.40 26.45 26.00 26.65 376,000 9,944,120 26.447 25.48 25.43 25.48 25.05 25.67 390,286 25.479 0.57%
2025-02-03 0 26.30 26.20 26.30 25.75 26.90 144,600 3,786,437 26.186 25.34 25.24 25.34 24.81 25.92 150,094 25.227 -0.19%
2025-01-28 0 26.35 26.35 26.45 26.15 26.80 117,800 3,117,135 26.461 25.39 25.39 25.48 25.19 25.82 122,276 25.493 -0.38%
2025-01-27 0 26.45 26.30 26.45 26.20 26.70 627,257 16,560,847 26.402 25.48 25.34 25.48 25.24 25.72 651,089 25.436 1.54%
2025-01-24 0 26.05 26.05 26.15 25.90 26.40 412,646 10,805,040 26.185 25.10 25.10 25.19 24.95 25.43 428,324 25.226 0.39%
2025-01-23 0 25.95 25.85 25.95 25.80 26.35 377,200 9,841,120 26.090 25.00 24.90 25.00 24.86 25.39 391,531 25.135 0.39%
2025-01-22 0 25.85 25.75 25.85 25.65 26.10 325,200 8,385,995 25.787 24.90 24.81 24.90 24.71 25.14 337,556 24.843 -1.15%
2025-01-21 0 26.15 26.05 26.15 25.65 26.15 370,089 9,605,158 25.954 25.19 25.10 25.19 24.71 25.19 384,150 25.004 0.97%
2025-01-20 0 25.90 25.85 25.90 25.40 25.90 396,400 10,204,060 25.742 24.95 24.90 24.95 24.47 24.95 411,461 24.800 2.17%
2025-01-17 0 25.35 25.35 25.40 25.15 25.60 961,300 24,390,912 25.373 24.42 24.42 24.47 24.23 24.66 997,824 24.444 1.00%
2025-01-16 0 25.10 25.10 25.20 25.00 26.00 1,582,300 39,969,359 25.260 24.18 24.18 24.28 24.08 25.05 1,642,418 24.336 -1.95%
2025-01-15 0 25.60 25.60 25.70 25.50 26.00 229,600 5,898,680 25.691 24.66 24.66 24.76 24.57 25.05 238,323 24.751 -0.58%
2025-01-14 0 25.75 25.70 25.75 25.20 25.80 412,920 10,535,848 25.516 24.81 24.76 24.81 24.28 24.86 428,608 24.582 1.18%
2025-01-13 0 25.45 25.30 25.45 25.20 25.55 317,800 8,054,485 25.345 24.52 24.37 24.52 24.28 24.61 329,874 24.417 -0.59%
2025-01-10 0 25.60 25.60 25.65 25.60 26.25 385,300 9,947,395 25.817 24.66 24.66 24.71 24.66 25.29 399,939 24.872 -2.66%
2025-01-09 0 26.30 26.20 26.30 26.15 26.50 226,800 5,963,010 26.292 25.34 25.24 25.34 25.19 25.53 235,417 25.330 -0.57%
2025-01-08 0 26.45 26.40 26.45 26.05 26.70 385,046 10,143,023 26.342 25.48 25.43 25.48 25.10 25.72 399,675 25.378 -0.19%
2025-01-07 0 26.50 26.50 26.65 26.30 27.10 339,948 9,016,498 26.523 25.53 25.53 25.67 25.34 26.11 352,864 25.552 -2.03%
2025-01-06 0 27.05 27.00 27.05 26.55 27.15 487,884 13,138,667 26.930 26.06 26.01 26.06 25.58 26.16 506,421 25.944 1.69%
2025-01-03 0 26.60 26.60 26.75 26.55 27.25 474,600 12,748,161 26.861 25.63 25.63 25.77 25.58 26.25 492,632 25.878 -0.93%
2025-01-02 0 26.85 26.85 26.90 26.85 27.80 574,400 15,614,285 27.184 25.87 25.87 25.92 25.87 26.78 596,224 26.189 -2.54%
2024-12-31 0 27.55 27.55 27.60 27.20 27.75 254,100 7,001,665 27.555 26.54 26.54 26.59 26.20 26.73 263,754 26.546 0.18%
2024-12-30 0 27.50 27.50 27.55 27.35 27.80 500,900 13,812,282 27.575 26.49 26.49 26.54 26.35 26.78 519,931 26.566 0.36%
2024-12-27 0 27.40 27.40 27.50 26.85 27.60 700,914 19,182,438 27.368 26.40 26.40 26.49 25.87 26.59 727,545 26.366 1.11%
2024-12-24 0 27.10 27.00 27.10 26.65 27.20 380,100 10,291,585 27.076 26.11 26.01 26.11 25.67 26.20 394,542 26.085 0.93%
2024-12-23 0 26.85 26.75 26.85 26.50 26.95 606,100 16,219,340 26.760 25.87 25.77 25.87 25.53 25.96 629,128 25.781 0.37%
2024-12-20 0 26.75 26.75 26.80 26.70 27.10 554,174 14,882,335 26.855 25.77 25.77 25.82 25.72 26.11 575,229 25.872 -0.37%
2024-12-19 0 26.85 26.85 26.90 26.55 27.00 266,800 7,159,832 26.836 25.87 25.87 25.92 25.58 26.01 276,937 25.854 -0.56%
2024-12-18 0 27.00 26.90 27.00 26.80 27.15 224,100 6,043,180 26.966 26.01 25.92 26.01 25.82 26.16 232,614 25.979 0.56%
2024-12-17 0 26.85 26.85 27.05 26.55 27.20 514,834 13,855,222 26.912 25.87 25.87 26.06 25.58 26.20 534,395 25.927 0.00%
2024-12-16 0 26.85 26.80 26.85 26.65 27.30 840,708 22,664,282 26.959 25.87 25.82 25.87 25.67 26.30 872,650 25.972 -1.29%
2024-12-13 0 27.20 27.20 27.25 27.15 27.75 870,400 23,845,090 27.396 26.20 26.20 26.25 26.16 26.73 903,470 26.393 -2.16%
2024-12-12 0 27.80 27.80 27.90 27.50 28.00 626,468 17,423,284 27.812 26.78 26.78 26.88 26.49 26.98 650,270 26.794 0.36%
2024-12-11 0 27.70 27.65 27.70 27.35 27.80 692,512 19,167,774 27.679 26.69 26.64 26.69 26.35 26.78 718,823 26.665 0.91%
2024-12-10 0 27.45 27.45 27.50 27.25 28.05 1,339,200 36,901,019 27.555 26.45 26.45 26.49 26.25 27.02 1,390,082 26.546 0.00%
2024-12-09 0 27.45 27.30 27.45 26.85 27.45 748,009 20,264,451 27.091 26.45 26.30 26.45 25.87 26.45 776,429 26.100 1.86%
2024-12-06 0 26.95 26.95 27.00 26.45 27.00 998,514 26,804,132 26.844 25.96 25.96 26.01 25.48 26.01 1,036,452 25.861 1.13%
2024-12-05 0 26.65 26.60 26.65 26.45 27.00 331,000 8,810,425 26.618 25.67 25.63 25.67 25.48 26.01 343,576 25.643 -0.37%
2024-12-04 0 26.75 26.65 26.75 26.40 27.30 888,729 23,862,378 26.850 25.77 25.67 25.77 25.43 26.30 922,495 25.867 0.00%
2024-12-03 0 26.75 26.75 26.85 26.60 27.05 774,486 20,766,496 26.813 25.77 25.77 25.87 25.63 26.06 803,912 25.832 -0.56%
2024-12-02 0 26.90 26.85 26.90 26.35 27.05 912,071 24,450,682 26.808 25.92 25.87 25.92 25.39 26.06 946,724 25.827 1.13%
2024-11-29 0 26.60 26.60 26.65 26.15 27.10 1,620,720 43,217,847 26.666 25.63 25.63 25.67 25.19 26.11 1,682,298 25.690 3.10%
2024-11-28 0 25.80 25.80 25.90 25.60 26.10 119,400 3,083,264 25.823 24.86 24.86 24.95 24.66 25.14 123,936 24.878 -0.58%
2024-11-27 0 25.95 25.80 25.95 25.30 25.95 203,917 5,238,294 25.688 25.00 24.86 25.00 24.37 25.00 211,665 24.748 2.17%
2024-11-26 0 25.40 25.40 25.45 25.40 26.00 529,229 13,561,623 25.625 24.47 24.47 24.52 24.47 25.05 549,337 24.687 -1.17%
2024-11-25 0 25.70 25.65 25.70 25.60 26.15 1,166,700 30,256,141 25.933 24.76 24.71 24.76 24.66 25.19 1,211,028 24.984 -1.91%
2024-11-22 0 26.20 26.05 26.20 25.95 26.80 864,450 22,624,421 26.172 25.24 25.10 25.24 25.00 25.82 897,294 25.214 -1.32%
2024-11-21 0 26.55 26.50 26.55 26.45 26.75 217,100 5,781,137 26.629 25.58 25.53 25.58 25.48 25.77 225,348 25.654 0.00%
2024-11-20 0 26.55 26.55 26.60 26.20 26.80 940,258 24,923,532 26.507 25.58 25.58 25.63 25.24 25.82 975,982 25.537 1.14%
2024-11-19 0 26.25 26.20 26.25 25.95 26.50 299,900 7,854,871 26.192 25.29 25.24 25.29 25.00 25.53 311,294 25.233 0.00%
2024-11-18 0 26.25 26.20 26.25 25.95 26.45 1,004,126 26,277,608 26.170 25.29 25.24 25.29 25.00 25.48 1,042,277 25.212 0.57%
2024-11-15 0 26.10 26.10 26.15 26.05 26.70 483,938 12,695,771 26.234 25.14 25.14 25.19 25.10 25.72 502,325 25.274 -0.76%
2024-11-14 0 26.30 26.25 26.30 26.20 26.90 527,017 13,905,404 26.385 25.34 25.29 25.34 25.24 25.92 547,040 25.419 -0.75%
2024-11-13 0 26.50 26.45 26.50 26.25 26.70 270,850 7,165,312 26.455 25.53 25.48 25.53 25.29 25.72 281,141 25.487 -0.75%
2024-11-12 0 26.70 26.65 26.70 26.40 27.20 767,198 20,520,612 26.748 25.72 25.67 25.72 25.43 26.20 796,347 25.768 -0.37%
2024-11-11 0 26.80 26.75 26.80 26.45 27.10 416,057 11,090,065 26.655 25.82 25.77 25.82 25.48 26.11 431,865 25.679 -0.74%
2024-11-08 0 27.00 26.90 27.00 26.75 27.50 521,100 14,096,410 27.051 26.01 25.92 26.01 25.77 26.49 540,899 26.061 -0.37%
2024-11-07 0 27.10 27.10 27.20 26.35 27.25 510,180 13,723,785 26.900 26.11 26.11 26.20 25.39 26.25 529,564 25.915 1.88%
2024-11-06 0 26.60 26.55 26.60 26.20 27.15 1,010,350 26,816,395 26.542 25.63 25.58 25.63 25.24 26.16 1,048,737 25.570 -0.93%
2024-11-05 0 26.85 26.85 26.95 26.35 27.00 1,180,126 31,472,650 26.669 25.87 25.87 25.96 25.39 26.01 1,224,964 25.693 1.70%
2024-11-04 0 26.40 26.40 26.50 26.10 26.80 851,700 22,504,600 26.423 25.43 25.43 25.53 25.14 25.82 884,059 25.456 -0.75%
2024-11-01 0 26.60 26.55 26.60 25.85 26.85 525,300 13,979,330 26.612 25.63 25.58 25.63 24.90 25.87 545,258 25.638 1.72%
2024-10-31 0 26.15 26.15 26.20 25.80 26.65 304,249 7,966,138 26.183 25.19 25.19 25.24 24.86 25.67 315,809 25.225 0.38%
2024-10-30 0 26.05 26.00 26.05 25.90 26.35 882,049 22,981,504 26.055 25.10 25.05 25.10 24.95 25.39 915,562 25.101 -0.57%
2024-10-29 0 26.20 26.20 26.35 26.15 27.75 1,269,700 34,047,941 26.816 25.24 25.24 25.39 25.19 26.73 1,317,941 25.834 -2.42%
2024-10-28 0 26.85 26.85 26.90 26.45 27.10 695,227 18,720,912 26.928 25.87 25.87 25.92 25.48 26.11 721,641 25.942 0.37%
2024-10-25 0 26.75 26.75 26.85 26.50 27.35 1,315,138 35,157,302 26.733 25.77 25.77 25.87 25.53 26.35 1,365,105 25.754 -1.47%
2024-10-24 0 27.15 27.05 27.15 26.75 28.60 780,700 21,231,572 27.196 26.16 26.06 26.16 25.77 27.55 810,362 26.200 -4.40%
2024-10-23 0 28.40 28.20 28.45 27.95 28.70 320,727 9,091,882 28.348 27.36 27.17 27.41 26.93 27.65 332,913 27.310 0.00%
2024-10-22 0 28.40 28.30 28.40 27.80 28.65 268,570 7,611,838 28.342 27.36 27.26 27.36 26.78 27.60 278,774 27.305 1.43%
2024-10-21 0 28.00 27.95 28.00 27.65 28.30 293,590 8,222,187 28.006 26.98 26.93 26.98 26.64 27.26 304,745 26.981 -1.58%
2024-10-18 0 28.45 28.35 28.45 27.40 28.55 282,900 7,924,454 28.012 27.41 27.31 27.41 26.40 27.50 293,649 26.986 4.02%
2024-10-17 0 27.35 27.35 27.40 27.10 28.70 442,419 12,331,054 27.872 26.35 26.35 26.40 26.11 27.65 459,228 26.852 -2.32%
2024-10-16 0 28.00 27.95 28.00 27.40 28.30 1,644,356 45,998,014 27.973 26.98 26.93 26.98 26.40 27.26 1,706,832 26.949 1.82%
2024-10-15 0 27.50 27.45 27.50 27.35 28.60 721,400 20,163,145 27.950 26.49 26.45 26.49 26.35 27.55 748,809 26.927 -3.17%
2024-10-14 0 28.40 28.20 28.40 27.90 29.45 782,131 22,121,736 28.284 27.36 27.17 27.36 26.88 28.37 811,847 27.249 -0.70%
2024-10-10 0 28.60 28.60 28.65 28.30 29.55 921,591 26,667,356 28.936 27.55 27.55 27.60 27.26 28.47 956,606 27.877 0.70%
2024-10-09 0 28.40 28.25 28.40 28.05 30.50 1,799,299 52,289,979 29.061 27.36 27.22 27.36 27.02 29.38 1,867,662 27.998 -4.86%
2024-10-08 0 29.85 29.80 29.85 29.30 33.80 3,174,145 97,379,155 30.679 28.76 28.71 28.76 28.23 32.56 3,294,743 29.556 -12.21%
2024-10-07 0 34.00 33.95 34.00 31.50 34.00 1,103,575 36,616,669 33.180 32.76 32.71 32.76 30.35 32.76 1,145,504 31.966 8.80%
2024-10-04 0 31.25 31.10 31.25 30.50 31.45 279,003 8,678,535 31.106 30.11 29.96 30.11 29.38 30.30 289,603 29.967 2.46%
2024-10-03 0 30.50 30.20 30.50 29.40 30.75 465,448 14,065,714 30.220 29.38 29.09 29.38 28.32 29.62 483,132 29.114 0.00%
2024-10-02 0 30.50 30.50 30.55 28.80 30.90 755,389 22,726,776 30.086 29.38 29.38 29.43 27.75 29.77 784,089 28.985 3.21%
2024-09-30 0 29.55 29.30 29.55 28.55 29.80 1,995,710 58,241,203 29.183 28.47 28.23 28.47 27.50 28.71 2,071,535 28.115 4.23%
2024-09-27 0 28.35 28.30 28.40 26.80 28.80 1,824,494 51,047,624 27.979 27.31 27.26 27.36 25.82 27.75 1,893,814 26.955 6.18%
2024-09-26 0 26.70 26.65 26.70 25.70 26.70 834,751 22,010,149 26.367 25.72 25.67 25.72 24.76 25.72 866,467 25.402 2.30%
2024-09-25 0 26.10 25.95 26.10 25.70 26.65 858,560 22,428,184 26.123 25.14 25.00 25.14 24.76 25.67 891,180 25.167 0.77%
2024-09-24 0 25.90 25.80 25.90 25.20 25.90 433,682 11,138,042 25.683 24.95 24.86 24.95 24.28 24.95 450,159 24.742 3.19%
2024-09-23 0 25.10 25.10 25.25 25.10 25.60 369,621 9,350,745 25.298 24.18 24.18 24.33 24.18 24.66 383,664 24.372 -1.38%
2024-09-20 0 25.45 25.45 25.50 25.10 25.65 325,072 8,258,650 25.406 24.52 24.52 24.57 24.18 24.71 337,423 24.476 0.39%
2024-09-19 0 25.35 25.05 25.35 24.50 25.50 569,731 14,338,821 25.168 24.42 24.13 24.42 23.60 24.57 591,377 24.246 3.47%
2024-09-17 0 24.50 24.50 24.60 24.50 25.15 73,338 1,804,763 24.609 23.60 23.60 23.70 23.60 24.23 76,124 23.708 -2.58%
2024-09-16 0 25.15 24.90 25.15 24.80 25.25 33,501 836,273 24.963 24.23 23.99 24.23 23.89 24.33 34,774 24.049 0.60%
2024-09-13 0 25.00 24.75 25.00 24.70 25.35 275,728 6,909,873 25.061 24.08 23.84 24.08 23.80 24.42 286,204 24.143 0.40%
2024-09-12 0 24.90 24.70 25.00 24.65 25.45 428,600 10,713,686 24.997 23.99 23.80 24.08 23.75 24.52 444,884 24.082 -0.40%
2024-09-11 0 25.00 25.00 25.05 24.60 25.30 443,630 11,048,581 24.905 24.08 24.08 24.13 23.70 24.37 460,485 23.993 0.40%
2024-09-10 0 24.90 24.90 24.95 24.75 25.35 443,889 11,062,706 24.922 23.99 23.99 24.04 23.84 24.42 460,754 24.010 -2.92%
2024-09-09 0 25.65 25.40 25.65 24.95 25.65 873,027 22,155,291 25.378 24.71 24.47 24.71 24.04 24.71 906,197 24.449 0.98%
2024-09-05 0 25.40 25.35 25.40 25.10 25.50 268,900 6,812,507 25.335 24.47 24.42 24.47 24.18 24.57 279,117 24.407 0.40%
2024-09-04 0 25.30 25.15 25.35 24.25 25.50 705,900 17,694,362 25.066 24.37 24.23 24.42 23.36 24.57 732,720 24.149 2.02%
2024-09-03 0 24.80 24.60 24.85 24.60 25.10 320,400 7,963,085 24.854 23.89 23.70 23.94 23.70 24.18 332,573 23.944 1.02%
2024-09-02 0 24.55 24.40 24.55 24.35 24.75 291,200 7,139,807 24.519 23.65 23.51 23.65 23.46 23.84 302,264 23.621 -1.01%
2024-08-30 0 24.80 24.75 24.80 24.60 25.10 379,938 9,429,876 24.820 23.89 23.84 23.89 23.70 24.18 394,373 23.911 -0.20%
2024-08-29 0 24.85 24.70 24.85 24.00 24.90 564,119 13,893,200 24.628 23.94 23.80 23.94 23.12 23.99 585,552 23.727 2.90%
2024-08-28 0 24.15 24.10 24.20 24.05 24.50 246,427 5,972,790 24.238 23.27 23.22 23.31 23.17 23.60 255,790 23.350 -0.82%
2024-08-27 0 24.35 24.25 24.35 23.90 24.55 357,700 8,715,248 24.365 23.46 23.36 23.46 23.03 23.65 371,290 23.473 2.10%
2024-08-26 0 23.85 23.80 23.90 23.40 24.05 376,200 8,958,407 23.813 22.98 22.93 23.03 22.54 23.17 390,493 22.941 1.27%
2024-08-23 0 23.55 23.55 23.65 23.30 23.95 522,800 12,302,476 23.532 22.69 22.69 22.78 22.45 23.07 542,663 22.671 -1.46%
2024-08-22 0 23.90 23.80 23.90 23.60 24.05 379,690 9,030,973 23.785 23.03 22.93 23.03 22.74 23.17 394,116 22.915 -1.04%
2024-08-21 0 24.15 24.10 24.15 23.90 24.50 330,890 7,984,327 24.130 23.27 23.22 23.27 23.03 23.60 343,462 23.247 -1.23%
2024-08-20 0 24.45 24.30 24.45 24.20 24.60 314,255 7,662,167 24.382 23.56 23.41 23.56 23.31 23.70 326,195 23.490 0.00%
2024-08-19 0 24.45 24.45 24.65 24.45 25.00 128,486 3,169,827 24.671 23.56 23.56 23.75 23.56 24.08 133,368 23.768 -1.41%
2024-08-16 0 24.80 24.80 24.95 24.60 24.95 131,900 3,276,647 24.842 23.89 23.89 24.04 23.70 24.04 136,911 23.933 0.40%
2024-08-15 0 24.70 24.70 24.80 24.45 25.00 292,027 7,215,558 24.709 23.80 23.80 23.89 23.56 24.08 303,122 23.804 0.20%
2024-08-14 0 24.65 24.55 24.65 24.40 25.00 191,800 4,727,931 24.650 23.75 23.65 23.75 23.51 24.08 199,087 23.748 -1.60%
2024-08-13 0 25.05 25.05 25.10 24.70 25.10 341,500 8,512,358 24.926 24.13 24.13 24.18 23.80 24.18 354,475 24.014 0.20%
2024-08-12 0 25.00 24.90 25.00 24.70 25.35 650,169 16,320,658 25.102 24.08 23.99 24.08 23.80 24.42 674,872 24.183 0.40%
2024-08-09 0 24.90 24.80 24.90 24.75 25.25 434,300 10,840,999 24.962 23.99 23.89 23.99 23.84 24.33 450,801 24.048 -0.60%
2024-08-08 0 25.05 25.00 25.05 24.35 25.25 761,458 19,001,628 24.954 24.13 24.08 24.13 23.46 24.33 790,389 24.041 1.62%
2024-08-07 0 24.65 24.55 24.65 24.15 24.70 457,447 11,211,925 24.510 23.75 23.65 23.75 23.27 23.80 474,827 23.613 1.02%
2024-08-06 0 24.40 24.30 24.40 23.80 24.45 608,800 14,779,642 24.277 23.51 23.41 23.51 22.93 23.56 631,931 23.388 1.67%
2024-08-05 0 24.00 23.85 24.00 23.45 24.75 1,082,600 25,988,539 24.006 23.12 22.98 23.12 22.59 23.84 1,123,732 23.127 -0.62%
2024-08-02 0 24.15 24.00 24.15 23.60 24.15 422,713 10,117,150 23.934 23.27 23.12 23.27 22.74 23.27 438,774 23.058 1.90%
2024-08-01 0 23.70 23.70 23.85 23.50 24.10 409,377 9,755,019 23.829 22.83 22.83 22.98 22.64 23.22 424,931 22.957 -1.04%
2024-07-31 0 23.95 23.90 23.95 23.10 24.10 842,810 20,001,848 23.732 23.07 23.03 23.07 22.25 23.22 874,832 22.864 3.01%
2024-07-30 0 23.25 23.15 23.25 23.10 23.70 718,513 16,750,086 23.312 22.40 22.30 22.40 22.25 22.83 745,812 22.459 -1.06%
2024-07-29 0 23.50 23.50 23.65 23.45 23.85 755,400 17,827,023 23.599 22.64 22.64 22.78 22.59 22.98 784,101 22.736 -1.26%
2024-07-26 0 23.80 23.75 23.80 23.50 24.10 452,500 10,729,080 23.711 22.93 22.88 22.93 22.64 23.22 469,692 22.843 1.28%
2024-07-25 0 23.50 23.45 23.55 23.40 24.20 427,856 10,071,354 23.539 22.64 22.59 22.69 22.54 23.31 444,112 22.678 -1.05%
2024-07-24 0 23.75 23.65 23.75 23.60 24.05 308,985 7,340,444 23.757 22.88 22.78 22.88 22.74 23.17 320,725 22.887 0.00%
2024-07-23 0 23.75 23.70 23.75 23.55 24.90 741,900 17,861,648 24.076 22.88 22.83 22.88 22.69 23.99 770,088 23.194 -3.85%
2024-07-22 0 24.70 24.70 24.75 23.85 24.90 651,000 16,023,495 24.614 23.80 23.80 23.84 22.98 23.99 675,734 23.713 2.70%
2024-07-19 0 24.05 24.05 24.10 23.90 24.50 536,783 12,986,355 24.193 23.17 23.17 23.22 23.03 23.60 557,178 23.307 -1.84%
2024-07-18 0 24.50 24.50 24.55 24.05 24.60 420,820 10,265,987 24.395 23.60 23.60 23.65 23.17 23.70 436,809 23.502 2.30%
2024-07-17 0 23.95 23.95 24.00 23.70 24.25 604,361 14,494,886 23.984 23.07 23.07 23.12 22.83 23.36 627,323 23.106 0.00%
2024-07-16 0 23.95 23.85 23.95 23.65 24.30 464,000 11,067,345 23.852 23.07 22.98 23.07 22.78 23.41 481,629 22.979 -0.83%
2024-07-15 0 24.15 24.15 24.25 23.95 24.75 487,770 11,815,060 24.223 23.27 23.27 23.36 23.07 23.84 506,302 23.336 -2.62%
2024-07-12 0 24.80 24.75 24.80 24.10 24.95 1,222,110 29,951,155 24.508 23.89 23.84 23.89 23.22 24.04 1,268,543 23.611 3.33%
2024-07-11 0 24.00 24.00 24.15 23.80 24.30 597,308 14,406,863 24.120 23.12 23.12 23.27 22.93 23.41 620,002 23.237 0.21%
2024-07-10 0 23.95 23.80 23.95 23.70 24.20 393,500 9,405,100 23.901 23.07 22.93 23.07 22.83 23.31 408,451 23.026 -0.62%
2024-07-09 0 24.10 23.95 24.10 23.15 24.15 891,757 21,080,956 23.640 23.22 23.07 23.22 22.30 23.27 925,638 22.775 0.84%
2024-07-08 0 23.90 23.85 23.90 23.80 25.05 761,800 18,400,693 24.154 23.03 22.98 23.03 22.93 24.13 790,744 23.270 -2.72%
2024-07-05 0 26.05 26.00 26.05 25.20 26.15 755,312 19,377,588 25.655 23.67 23.62 23.67 22.90 23.76 831,304 23.310 2.76%
2024-07-04 0 25.35 25.35 25.55 25.25 25.80 764,300 19,432,369 25.425 23.03 23.03 23.21 22.94 23.44 841,196 23.101 -1.17%
2024-07-03 0 25.65 25.65 25.75 25.40 25.90 512,600 13,131,605 25.618 23.31 23.31 23.40 23.08 23.53 564,172 23.276 0.39%
2024-07-02 0 25.55 25.55 25.70 25.55 26.15 313,483 8,115,424 25.888 23.21 23.21 23.35 23.21 23.76 345,022 23.521 -0.58%
2024-06-28 0 25.70 25.55 25.70 25.50 25.85 297,300 7,634,110 25.678 23.35 23.21 23.35 23.17 23.49 327,211 23.331 0.78%
2024-06-27 0 25.50 25.45 25.50 25.25 26.10 589,500 15,019,447 25.478 23.17 23.12 23.17 22.94 23.71 648,809 23.149 -2.67%
2024-06-26 0 26.20 26.05 26.20 25.60 26.20 407,453 10,547,590 25.887 23.80 23.67 23.80 23.26 23.80 448,447 23.520 1.55%
2024-06-25 0 25.80 25.80 25.85 25.60 26.55 712,540 18,481,738 25.938 23.44 23.44 23.49 23.26 24.12 784,228 23.567 -1.90%
2024-06-24 0 26.30 26.30 26.50 26.00 26.60 500,600 13,107,765 26.184 23.90 23.90 24.08 23.62 24.17 550,965 23.791 -1.13%
2024-06-21 0 26.60 26.55 26.60 26.40 27.05 383,400 10,211,810 26.635 24.17 24.12 24.17 23.99 24.58 421,974 24.200 0.38%
2024-06-20 0 26.50 26.50 26.60 26.45 27.70 859,350 23,168,770 26.961 24.08 24.08 24.17 24.03 25.17 945,809 24.496 -4.33%
2024-06-19 0 27.70 27.55 27.70 27.05 27.75 323,570 8,883,248 27.454 25.17 25.03 25.17 24.58 25.21 356,124 24.944 2.03%
2024-06-18 0 27.15 27.15 27.25 26.95 27.30 457,778 12,436,584 27.167 24.67 24.67 24.76 24.49 24.80 503,835 24.684 0.37%
2024-06-17 0 27.05 27.05 27.15 26.95 27.35 459,650 12,481,453 27.154 24.58 24.58 24.67 24.49 24.85 505,895 24.672 0.00%
2024-06-14 0 27.05 27.00 27.05 26.75 27.15 387,500 10,445,920 26.957 24.58 24.53 24.58 24.30 24.67 426,486 24.493 0.19%
2024-06-13 0 27.00 26.95 27.00 26.65 27.55 382,300 10,316,283 26.985 24.53 24.49 24.53 24.21 25.03 420,763 24.518 0.37%
2024-06-12 0 26.90 26.90 26.95 26.90 27.30 251,200 6,785,499 27.012 24.44 24.44 24.49 24.44 24.80 276,473 24.543 -0.92%
2024-06-11 0 27.15 27.05 27.15 26.85 27.20 302,751 8,172,231 26.993 24.67 24.58 24.67 24.40 24.71 333,211 24.526 -0.37%
2024-06-07 0 27.25 27.25 27.40 27.05 27.55 495,207 13,559,973 27.382 24.76 24.76 24.90 24.58 25.03 545,030 24.879 0.00%
2024-06-06 0 27.25 27.25 27.30 26.95 27.45 490,400 13,363,486 27.250 24.76 24.76 24.80 24.49 24.94 539,739 24.759 0.37%
2024-06-05 0 27.15 27.15 27.25 27.05 27.45 404,643 11,018,872 27.231 24.67 24.67 24.76 24.58 24.94 445,354 24.742 -0.18%
2024-06-04 0 27.20 27.20 27.30 26.60 27.30 431,100 11,696,348 27.131 24.71 24.71 24.80 24.17 24.80 474,473 24.651 1.68%
2024-06-03 0 26.75 26.70 26.75 26.25 26.80 412,130 10,965,862 26.608 24.30 24.26 24.30 23.85 24.35 453,594 24.175 0.94%
2024-05-31 0 26.50 26.35 26.50 26.20 26.95 537,200 14,252,998 26.532 24.08 23.94 24.08 23.80 24.49 591,247 24.107 -0.19%
2024-05-30 0 26.55 26.50 26.55 26.50 27.05 319,300 8,528,054 26.709 24.12 24.08 24.12 24.08 24.58 351,425 24.267 -0.75%
2024-05-29 0 26.75 26.65 26.75 26.65 27.35 354,400 9,517,112 26.854 24.30 24.21 24.30 24.21 24.85 390,056 24.399 -1.83%
2024-05-28 0 27.25 27.15 27.30 27.00 27.70 466,108 12,697,408 27.241 24.76 24.67 24.80 24.53 25.17 513,003 24.751 -0.91%
2024-05-27 0 27.50 27.35 27.50 26.75 27.55 656,371 17,771,769 27.076 24.99 24.85 24.99 24.30 25.03 722,408 24.601 1.85%
2024-05-24 0 27.00 26.95 27.00 26.80 27.60 660,684 18,017,669 27.271 24.53 24.49 24.53 24.35 25.08 727,155 24.778 -0.18%
2024-05-23 0 27.05 26.95 27.05 26.95 27.45 377,200 10,242,130 27.153 24.58 24.49 24.58 24.49 24.94 415,150 24.671 -0.92%
2024-05-22 0 27.30 27.25 27.30 27.20 27.75 345,407 9,472,107 27.423 24.80 24.76 24.80 24.71 25.21 380,158 24.916 0.00%
2024-05-21 0 27.30 27.20 27.35 27.10 28.45 799,504 22,098,080 27.640 24.80 24.71 24.85 24.62 25.85 879,942 25.113 -3.87%
2024-05-20 0 28.40 28.30 28.40 28.15 28.85 447,686 12,742,171 28.462 25.80 25.71 25.80 25.58 26.21 492,728 25.860 0.35%
2024-05-17 0 28.30 28.25 28.30 28.00 29.10 923,494 26,248,356 28.423 25.71 25.67 25.71 25.44 26.44 1,016,406 25.825 -2.41%
2024-05-16 0 29.00 28.95 29.00 28.55 29.60 996,546 28,960,928 29.061 26.35 26.30 26.35 25.94 26.89 1,096,808 26.405 -2.03%
2024-05-14 0 29.60 29.45 29.60 29.35 29.90 519,925 15,422,413 29.663 26.89 26.76 26.89 26.67 27.17 572,234 26.951 0.34%
2024-05-13 0 29.50 29.35 29.50 28.90 29.80 666,821 19,680,380 29.514 26.80 26.67 26.80 26.26 27.08 733,910 26.816 0.68%
2024-05-10 0 29.30 29.05 29.30 27.90 29.30 2,226,620 64,215,698 28.840 26.62 26.39 26.62 25.35 26.62 2,450,639 26.204 5.02%
2024-05-09 0 27.90 27.90 28.05 27.50 28.20 725,634 20,319,697 28.003 25.35 25.35 25.49 24.99 25.62 798,640 25.443 0.36%
2024-05-08 0 27.80 27.65 27.80 27.60 28.00 781,452 21,730,649 27.808 25.26 25.12 25.26 25.08 25.44 860,074 25.266 0.36%
2024-05-07 0 27.70 27.70 27.75 27.30 27.80 421,400 11,613,827 27.560 25.17 25.17 25.21 24.80 25.26 463,797 25.041 0.73%
2024-05-06 0 27.50 27.35 27.50 27.00 27.75 846,183 23,268,900 27.499 24.99 24.85 24.99 24.53 25.21 931,317 24.985 1.10%
2024-05-03 0 27.20 27.10 27.20 27.00 27.65 216,090 5,880,613 27.214 24.71 24.62 24.71 24.53 25.12 237,831 24.726 -0.18%
2024-05-02 0 27.25 27.15 27.25 26.35 27.55 544,590 14,746,974 27.079 24.76 24.67 24.76 23.94 25.03 599,381 24.604 1.30%
2024-04-30 0 26.90 26.80 26.90 26.15 27.00 748,557 19,984,351 26.697 24.44 24.35 24.44 23.76 24.53 823,869 24.257 2.48%
2024-04-29 0 26.25 26.15 26.25 25.95 26.65 1,476,119 38,838,059 26.311 23.85 23.76 23.85 23.58 24.21 1,624,631 23.906 0.00%
2024-04-26 0 26.25 26.20 26.25 26.10 26.80 523,494 13,797,671 26.357 23.85 23.80 23.85 23.71 24.35 576,163 23.948 -0.38%
2024-04-25 0 26.35 26.20 26.35 25.50 26.45 959,400 25,133,180 26.197 23.94 23.80 23.94 23.17 24.03 1,055,925 23.802 2.13%
2024-04-24 0 25.80 25.80 25.85 25.15 26.00 2,164,020 55,366,807 25.585 23.44 23.44 23.49 22.85 23.62 2,381,741 23.246 0.19%
2024-04-23 0 25.75 25.55 25.75 25.25 25.75 664,800 16,971,930 25.529 23.40 23.21 23.40 22.94 23.40 731,685 23.196 0.39%
2024-04-22 0 25.65 25.65 25.85 25.25 26.00 596,954 15,391,332 25.783 23.31 23.31 23.49 22.94 23.62 657,013 23.426 1.18%
2024-04-19 0 25.35 25.35 25.50 25.10 25.85 851,900 21,711,257 25.486 23.03 23.03 23.17 22.81 23.49 937,609 23.156 -2.12%
2024-04-18 0 25.90 25.90 26.00 25.30 26.10 970,490 25,169,055 25.934 23.53 23.53 23.62 22.99 23.71 1,068,131 23.564 1.37%
2024-04-17 0 25.55 25.55 25.60 25.20 25.80 591,269 15,032,662 25.424 23.21 23.21 23.26 22.90 23.44 650,756 23.100 -0.20%
2024-04-16 0 25.60 25.45 25.60 25.40 26.50 850,542 21,899,302 25.748 23.26 23.12 23.26 23.08 24.08 936,115 23.394 0.39%
2024-04-15 0 25.50 25.50 25.70 24.95 25.75 935,364 23,775,429 25.418 23.17 23.17 23.35 22.67 23.40 1,029,471 23.095 1.19%
2024-04-12 0 25.20 25.10 25.20 24.85 25.40 641,358 16,100,347 25.104 22.90 22.81 22.90 22.58 23.08 705,885 22.809 0.00%
2024-04-11 0 25.20 25.20 25.25 24.80 25.35 699,200 17,524,430 25.064 22.90 22.90 22.94 22.53 23.03 769,546 22.772 0.00%
2024-04-10 0 25.20 25.20 25.25 25.10 25.50 448,200 11,336,830 25.294 22.90 22.90 22.94 22.81 23.17 493,293 22.982 -0.79%
2024-04-09 0 25.40 25.35 25.40 24.80 25.55 583,488 14,683,299 25.165 23.08 23.03 23.08 22.53 23.21 642,192 22.864 2.01%
2024-04-08 0 24.90 24.90 25.00 24.80 25.15 462,622 11,565,849 25.001 22.62 22.62 22.71 22.53 22.85 509,166 22.715 1.63%
2024-04-05 0 24.50 24.40 24.50 24.40 25.25 267,700 6,599,955 24.654 22.26 22.17 22.26 22.17 22.94 294,633 22.401 -2.39%
2024-04-03 0 25.10 25.00 25.10 24.75 25.25 749,000 18,770,438 25.061 22.81 22.71 22.81 22.49 22.94 824,357 22.770 -0.20%
2024-04-02 0 25.15 25.15 25.20 24.85 25.95 2,502,362 63,358,455 25.320 22.85 22.85 22.90 22.58 23.58 2,754,124 23.005 -5.63%
2024-03-28 0 26.65 26.65 26.75 26.60 27.25 336,300 9,034,935 26.866 24.21 24.21 24.30 24.17 24.76 370,135 24.410 -0.74%
2024-03-27 0 26.85 26.85 26.90 26.80 27.45 178,900 4,841,427 27.062 24.40 24.40 24.44 24.35 24.94 196,899 24.588 -0.56%
2024-03-26 0 27.00 27.00 27.20 26.95 27.45 205,100 5,560,171 27.110 24.53 24.53 24.71 24.49 24.94 225,735 24.631 -1.82%
2024-03-25 0 27.50 27.40 27.50 26.95 27.70 444,612 12,197,938 27.435 24.99 24.90 24.99 24.49 25.17 489,344 24.927 0.92%
2024-03-22 0 27.25 27.15 27.25 26.70 27.50 604,616 16,407,920 27.138 24.76 24.67 24.76 24.26 24.99 665,446 24.657 -1.62%
2024-03-21 0 27.70 27.60 27.70 27.20 27.85 442,241 12,209,912 27.609 25.17 25.08 25.17 24.71 25.30 486,735 25.085 0.36%
2024-03-20 0 27.60 27.60 27.70 27.15 27.75 309,600 8,515,480 27.505 25.08 25.08 25.17 24.67 25.21 340,749 24.990 0.55%
2024-03-19 0 27.45 27.30 27.45 27.15 27.55 267,754 7,321,616 27.345 24.94 24.80 24.94 24.67 25.03 294,693 24.845 -0.36%
2024-03-18 0 27.55 27.55 27.65 27.15 27.90 281,557 7,745,895 27.511 25.03 25.03 25.12 24.67 25.35 309,884 24.996 0.18%
2024-03-15 0 27.50 27.50 27.55 27.10 27.80 618,567 16,982,478 27.455 24.99 24.99 25.03 24.62 25.26 680,801 24.945 -0.54%
2024-03-14 0 27.65 27.60 27.65 27.30 28.60 700,614 19,421,774 27.721 25.12 25.08 25.12 24.80 25.99 771,102 25.187 -1.60%
2024-03-13 0 28.10 28.10 28.15 27.80 28.70 441,082 12,399,529 28.112 25.53 25.53 25.58 25.26 26.08 485,459 25.542 -1.75%
2024-03-12 0 28.60 28.35 28.60 27.95 28.70 576,922 16,323,298 28.294 25.99 25.76 25.99 25.40 26.08 634,966 25.707 1.24%
2024-03-11 0 28.25 28.05 28.25 27.90 28.30 907,495 25,479,437 28.077 25.67 25.49 25.67 25.35 25.71 998,798 25.510 0.89%
2024-03-08 0 28.00 27.95 28.15 27.85 28.65 630,000 17,800,900 28.255 25.44 25.40 25.58 25.30 26.03 693,384 25.672 0.18%
2024-03-07 0 27.95 27.75 27.95 27.60 28.70 728,686 20,525,219 28.167 25.40 25.21 25.40 25.08 26.08 801,999 25.593 -1.76%
2024-03-06 0 28.45 28.45 28.50 28.30 29.05 718,034 20,570,872 28.649 25.85 25.85 25.89 25.71 26.39 790,275 26.030 -0.70%
2024-03-05 0 28.65 28.60 28.65 28.30 29.00 592,954 16,956,590 28.597 26.03 25.99 26.03 25.71 26.35 652,611 25.983 -0.87%
2024-03-04 0 28.90 28.70 28.90 27.95 29.05 1,273,968 36,515,422 28.663 26.26 26.08 26.26 25.40 26.39 1,402,141 26.043 2.85%
2024-03-01 0 28.10 27.80 28.10 27.40 28.10 878,173 24,465,469 27.860 25.53 25.26 25.53 24.90 25.53 966,526 25.313 2.55%
2024-02-29 0 27.40 27.40 27.50 27.20 27.80 627,832 17,260,616 27.492 24.90 24.90 24.99 24.71 25.26 690,998 24.979 0.37%
2024-02-28 0 27.30 27.05 27.30 26.95 27.70 1,126,740 30,818,788 27.352 24.80 24.58 24.80 24.49 25.17 1,240,101 24.852 0.37%
2024-02-27 0 27.20 27.10 27.20 26.50 27.20 278,680 7,491,564 26.882 24.71 24.62 24.71 24.08 24.71 306,718 24.425 1.30%
2024-02-26 0 26.85 26.85 26.90 26.85 27.70 427,686 11,572,670 27.059 24.40 24.40 24.44 24.40 25.17 470,715 24.585 -1.65%
2024-02-23 0 27.30 27.25 27.30 26.60 27.65 783,568 21,192,288 27.046 24.80 24.76 24.80 24.17 25.12 862,402 24.574 -0.91%
2024-02-22 0 27.55 27.45 27.55 26.80 27.55 875,763 23,764,914 27.136 25.03 24.94 25.03 24.35 25.03 963,873 24.656 3.38%
2024-02-21 0 26.65 26.60 26.65 26.20 27.15 692,401 18,586,169 26.843 24.21 24.17 24.21 23.80 24.67 762,063 24.389 0.19%
2024-02-20 0 26.60 26.55 26.60 25.85 26.90 810,180 21,505,438 26.544 24.17 24.12 24.17 23.49 24.44 891,692 24.118 2.50%
2024-02-19 0 25.95 25.75 25.95 25.35 26.00 701,569 17,994,641 25.649 23.58 23.40 23.58 23.03 23.62 772,154 23.304 -0.19%
2024-02-16 0 26.00 25.85 26.00 25.10 26.20 91,800 2,374,625 25.867 23.62 23.49 23.62 22.81 23.80 101,036 23.503 3.59%
2024-02-15 0 25.10 25.00 25.10 24.60 25.20 69,000 1,717,300 24.888 22.81 22.71 22.81 22.35 22.90 75,942 22.613 -0.40%
2024-02-14 0 25.20 25.05 25.20 25.00 25.50 67,700 1,705,920 25.198 22.90 22.76 22.90 22.71 23.17 74,511 22.895 0.40%
2024-02-09 0 25.10 25.10 25.20 24.85 25.55 75,900 1,905,775 25.109 22.81 22.81 22.90 22.58 23.21 83,536 22.814 -1.57%
2024-02-08 0 25.50 25.50 25.70 25.40 26.25 757,666 19,643,425 25.926 23.17 23.17 23.35 23.08 23.85 833,894 23.556 0.20%
2024-02-07 0 25.45 25.45 25.50 25.30 26.25 842,200 21,541,879 25.578 23.12 23.12 23.17 22.99 23.85 926,933 23.240 -1.36%
2024-02-06 0 25.80 25.70 25.80 24.05 25.90 1,308,214 33,090,569 25.295 23.44 23.35 23.44 21.85 23.53 1,439,833 22.982 8.40%
2024-02-05 0 23.80 23.65 23.80 23.00 24.10 627,401 14,801,896 23.592 21.62 21.49 21.62 20.90 21.90 690,524 21.436 1.06%
2024-02-02 0 23.55 23.40 23.55 23.35 24.10 529,562 12,543,283 23.686 21.40 21.26 21.40 21.22 21.90 582,841 21.521 -0.21%
2024-02-01 0 23.60 23.60 23.80 23.50 24.20 479,700 11,442,790 23.854 21.44 21.44 21.62 21.35 21.99 527,962 21.673 -0.84%
2024-01-31 0 23.80 23.65 23.80 23.55 24.05 643,458 15,297,190 23.773 21.62 21.49 21.62 21.40 21.85 708,196 21.600 -1.24%
2024-01-30 0 24.10 24.00 24.10 23.90 24.70 469,200 11,426,130 24.352 21.90 21.81 21.90 21.72 22.44 516,406 22.126 -1.23%
2024-01-29 0 24.40 24.40 24.45 24.25 24.80 528,202 12,968,890 24.553 22.17 22.17 22.21 22.03 22.53 581,344 22.308 0.83%
2024-01-26 0 24.20 24.10 24.25 23.80 24.75 732,000 17,725,312 24.215 21.99 21.90 22.03 21.62 22.49 805,646 22.001 -1.63%
2024-01-25 0 24.60 24.45 24.60 23.95 24.70 292,410 7,153,017 24.462 22.35 22.21 22.35 21.76 22.44 321,829 22.226 2.71%
2024-01-24 0 23.95 23.95 24.00 23.35 24.25 457,600 10,903,112 23.827 21.76 21.76 21.81 21.22 22.03 503,639 21.649 1.27%
2024-01-23 0 23.65 23.65 23.80 22.85 23.95 873,700 20,565,657 23.539 21.49 21.49 21.62 20.76 21.76 961,603 21.387 1.94%
2024-01-22 0 23.20 23.20 23.40 23.00 24.15 629,900 14,719,882 23.369 21.08 21.08 21.26 20.90 21.94 693,274 21.232 -3.93%
2024-01-19 0 24.15 24.15 24.25 24.10 24.80 451,212 11,012,855 24.407 21.94 21.94 22.03 21.90 22.53 496,608 22.176 -1.83%
2024-01-18 0 24.60 24.60 24.65 24.30 24.85 972,300 23,932,341 24.614 22.35 22.35 22.40 22.08 22.58 1,070,123 22.364 0.20%
2024-01-17 0 24.55 24.55 24.60 24.35 25.25 877,104 21,816,999 24.874 22.31 22.31 22.35 22.12 22.94 965,349 22.600 -2.39%
2024-01-16 0 25.15 24.95 25.15 24.65 25.25 503,100 12,547,043 24.940 22.85 22.67 22.85 22.40 22.94 553,717 22.660 0.60%
2024-01-15 0 25.00 25.00 25.05 24.60 25.30 444,400 11,138,313 25.064 22.71 22.71 22.76 22.35 22.99 489,111 22.773 0.81%
2024-01-12 0 24.80 24.80 24.85 24.75 25.45 994,239 24,876,305 25.020 22.53 22.53 22.58 22.49 23.12 1,094,269 22.733 0.00%
2024-01-11 0 24.80 24.80 24.90 24.35 25.00 615,700 15,285,772 24.827 22.53 22.53 22.62 22.12 22.71 677,645 22.557 0.00%
2024-01-10 0 24.80 24.70 24.80 23.90 24.90 1,367,300 33,485,620 24.490 22.53 22.44 22.53 21.72 22.62 1,504,864 22.252 2.27%
2024-01-09 0 24.25 24.25 24.30 24.20 24.70 318,556 7,789,209 24.452 22.03 22.03 22.08 21.99 22.44 350,606 22.216 0.21%
2024-01-08 0 24.20 24.20 24.25 24.00 24.90 1,270,300 30,811,812 24.256 21.99 21.99 22.03 21.81 22.62 1,398,104 22.038 -2.02%
2024-01-05 0 24.70 24.70 24.80 24.40 25.00 1,130,700 28,065,130 24.821 22.44 22.44 22.53 22.17 22.71 1,244,459 22.552 0.00%
2024-01-04 0 24.70 24.60 24.70 24.25 24.85 498,100 12,296,571 24.687 22.44 22.35 22.44 22.03 22.58 548,214 22.430 0.61%
2024-01-03 0 24.55 24.50 24.55 24.20 24.70 699,623 17,148,094 24.511 22.31 22.26 22.31 21.99 22.44 770,012 22.270 1.45%
2024-01-02 0 24.20 24.15 24.20 23.95 24.35 491,642 11,881,892 24.168 21.99 21.94 21.99 21.76 22.12 541,106 21.959 0.21%
2023-12-29 0 24.15 24.05 24.15 23.75 24.20 303,412 7,298,398 24.054 21.94 21.85 21.94 21.58 21.99 333,938 21.856 1.26%
2023-12-28 0 23.85 23.80 23.85 23.25 24.05 631,249 15,034,105 23.816 21.67 21.62 21.67 21.12 21.85 694,759 21.639 1.27%
2023-12-27 0 23.55 23.55 23.60 23.05 23.70 620,250 14,486,425 23.356 21.40 21.40 21.44 20.94 21.53 682,653 21.221 1.73%
2023-12-22 0 23.15 23.10 23.15 22.90 23.70 857,702 19,920,433 23.225 21.03 20.99 21.03 20.81 21.53 943,995 21.102 0.00%
2023-12-21 0 23.15 23.10 23.25 22.90 23.60 362,383 8,397,760 23.174 21.03 20.99 21.12 20.81 21.44 398,842 21.055 -0.22%
2023-12-20 0 23.20 23.20 23.25 22.90 23.80 750,801 17,589,490 23.428 21.08 21.08 21.12 20.81 21.62 826,339 21.286 0.65%
2023-12-19 0 23.05 23.05 23.15 22.80 23.40 337,700 7,787,852 23.062 20.94 20.94 21.03 20.72 21.26 371,676 20.953 -0.22%
2023-12-18 0 23.10 23.00 23.10 22.90 23.65 278,828 6,448,320 23.127 20.99 20.90 20.99 20.81 21.49 306,881 21.012 -0.86%
2023-12-15 0 23.30 23.25 23.30 23.10 23.60 536,022 12,534,605 23.385 21.17 21.12 21.17 20.99 21.44 589,951 21.247 0.00%
2023-12-14 0 23.30 23.20 23.30 22.80 23.50 506,550 11,759,385 23.215 21.17 21.08 21.17 20.72 21.35 557,514 21.093 1.97%
2023-12-13 0 22.85 22.85 22.95 22.45 23.30 306,883 7,054,435 22.987 20.76 20.76 20.85 20.40 21.17 337,758 20.886 -0.65%
2023-12-12 0 23.00 23.00 23.15 22.75 23.25 489,219 11,264,866 23.026 20.90 20.90 21.03 20.67 21.12 538,439 20.921 1.10%
2023-12-11 0 22.75 22.75 22.80 22.40 23.10 597,769 13,612,901 22.773 20.67 20.67 20.72 20.35 20.99 657,910 20.691 0.66%
2023-12-08 0 22.60 22.60 22.80 22.45 22.80 577,413 13,100,560 22.688 20.53 20.53 20.72 20.40 20.72 635,506 20.614 -0.22%
2023-12-07 0 22.65 22.60 22.65 22.35 22.85 296,192 6,710,045 22.654 20.58 20.53 20.58 20.31 20.76 325,992 20.583 -0.22%
2023-12-06 0 22.70 22.70 22.80 22.35 22.95 292,991 6,640,357 22.664 20.62 20.62 20.72 20.31 20.85 322,469 20.592 -0.44%
2023-12-05 0 22.80 22.60 22.80 22.40 22.90 362,300 8,206,622 22.652 20.72 20.53 20.72 20.35 20.81 398,751 20.581 0.00%
2023-12-04 0 22.80 22.55 22.80 22.45 23.35 610,132 13,872,045 22.736 20.72 20.49 20.72 20.40 21.22 671,517 20.658 -1.72%
2023-12-01 0 23.20 23.15 23.30 23.15 23.65 175,900 4,111,910 23.376 21.08 21.03 21.17 21.03 21.49 193,597 21.240 -0.64%
2023-11-30 0 23.35 23.35 23.40 23.30 23.75 268,058 6,287,585 23.456 21.22 21.22 21.26 21.17 21.58 295,027 21.312 0.86%
2023-11-29 0 23.15 23.15 23.35 23.10 24.15 396,900 9,328,026 23.502 21.03 21.03 21.22 20.99 21.94 436,832 21.354 -2.73%
2023-11-28 0 23.80 23.80 23.95 23.40 24.10 411,856 9,842,385 23.898 21.62 21.62 21.76 21.26 21.90 453,293 21.713 1.49%
2023-11-27 0 23.45 23.45 23.60 23.45 24.10 232,700 5,502,104 23.645 21.31 21.31 21.44 21.31 21.90 256,112 21.483 -2.09%
2023-11-24 0 23.95 23.75 23.95 23.65 24.10 46,000 1,100,060 23.914 21.76 21.58 21.76 21.49 21.90 50,628 21.728 0.21%
2023-11-23 0 23.90 23.90 24.05 23.55 24.10 121,800 2,910,637 23.897 21.72 21.72 21.85 21.40 21.90 134,054 21.712 1.49%
2023-11-22 0 23.55 23.55 23.60 23.55 24.00 196,994 4,680,625 23.760 21.40 21.40 21.44 21.40 21.81 216,813 21.588 -1.88%
2023-11-21 0 24.00 23.85 24.00 23.70 24.25 225,700 5,427,615 24.048 21.81 21.67 21.81 21.53 22.03 248,408 21.850 0.42%
2023-11-20 0 23.90 23.75 23.90 23.25 23.95 354,100 8,418,240 23.774 21.72 21.58 21.72 21.12 21.76 389,726 21.600 2.14%
2023-11-17 0 23.40 23.35 23.40 23.25 23.70 300,561 7,044,160 23.437 21.26 21.22 21.26 21.12 21.53 330,800 21.294 0.43%
2023-11-16 0 23.30 23.15 23.30 23.15 23.90 464,297 10,888,488 23.452 21.17 21.03 21.17 21.03 21.72 511,010 21.308 -2.51%
2023-11-15 0 23.90 23.85 23.90 23.45 24.10 364,920 8,709,132 23.866 21.72 21.67 21.72 21.31 21.90 401,634 21.684 1.49%
2023-11-14 0 23.55 23.55 23.70 23.35 23.75 436,800 10,280,910 23.537 21.40 21.40 21.53 21.22 21.58 480,746 21.385 -1.26%
2023-11-13 0 23.85 23.70 23.85 23.25 23.90 419,000 9,882,054 23.585 21.67 21.53 21.67 21.12 21.72 461,155 21.429 1.71%
2023-11-10 0 23.45 23.45 23.55 23.20 23.65 434,000 10,172,598 23.439 21.31 21.31 21.40 21.08 21.49 477,665 21.297 -0.21%
2023-11-09 0 23.50 23.50 23.65 23.35 23.95 385,300 9,094,630 23.604 21.35 21.35 21.49 21.22 21.76 424,065 21.446 0.00%
2023-11-08 0 23.50 23.50 23.55 23.45 24.00 273,913 6,487,874 23.686 21.35 21.35 21.40 21.31 21.81 301,471 21.521 -0.21%
2023-11-07 0 23.55 23.50 23.55 23.40 24.25 719,893 17,162,891 23.841 21.40 21.35 21.40 21.26 22.03 792,321 21.662 -0.21%
2023-11-06 0 23.60 23.60 23.70 23.15 23.75 627,370 14,799,739 23.590 21.44 21.44 21.53 21.03 21.58 690,489 21.434 2.39%
2023-11-03 0 23.05 23.05 23.20 22.80 23.45 406,300 9,419,225 23.183 20.94 20.94 21.08 20.72 21.31 447,178 21.064 0.22%
2023-11-02 0 23.00 22.85 23.00 22.75 23.20 297,500 6,827,590 22.950 20.90 20.76 20.90 20.67 21.08 327,431 20.852 0.66%
2023-11-01 0 22.85 22.75 22.85 22.50 23.30 615,300 14,036,609 22.813 20.76 20.67 20.76 20.44 21.17 677,205 20.727 -1.08%
2023-10-31 0 23.10 23.05 23.10 22.85 23.70 455,808 10,620,084 23.300 20.99 20.94 20.99 20.76 21.53 501,667 21.170 0.00%
2023-10-30 0 23.10 23.10 23.30 22.75 23.25 457,100 10,552,098 23.085 20.99 20.99 21.17 20.67 21.12 503,089 20.975 0.22%
2023-10-27 0 23.05 23.05 23.15 21.65 23.40 1,232,400 28,165,352 22.854 20.94 20.94 21.03 19.67 21.26 1,356,391 20.765 6.22%
2023-10-26 0 21.70 21.70 21.80 21.50 22.30 678,500 14,745,595 21.733 19.72 19.72 19.81 19.53 20.26 746,764 19.746 -2.25%
2023-10-25 0 22.20 22.10 22.20 21.85 23.70 2,308,139 51,267,859 22.212 20.17 20.08 20.17 19.85 21.53 2,540,360 20.181 -5.13%
2023-10-24 0 23.40 23.25 23.45 22.80 23.70 674,879 15,638,784 23.173 21.26 21.12 21.31 20.72 21.53 742,778 21.054 -0.64%
2023-10-20 0 23.55 23.40 23.55 23.35 23.90 578,900 13,596,100 23.486 21.40 21.26 21.40 21.22 21.72 637,143 21.339 -0.84%
2023-10-19 0 23.75 23.60 23.75 23.55 24.25 650,140 15,487,621 23.822 21.58 21.44 21.58 21.40 22.03 715,550 21.644 -1.25%
2023-10-18 0 24.05 24.05 24.10 23.65 24.55 2,398,424 57,596,254 24.014 21.85 21.85 21.90 21.49 22.31 2,639,728 21.819 -1.84%
2023-10-17 0 24.50 24.40 24.50 24.00 24.60 554,100 13,414,835 24.210 22.26 22.17 22.26 21.81 22.35 609,848 21.997 0.62%
2023-10-16 0 24.35 24.10 24.35 23.95 25.10 874,000 21,257,395 24.322 22.12 21.90 22.12 21.76 22.81 961,933 22.099 -1.62%
2023-10-13 0 24.75 24.70 24.75 24.40 25.10 859,400 21,156,756 24.618 22.49 22.44 22.49 22.17 22.81 945,864 22.368 0.00%
2023-10-12 0 24.75 24.60 24.75 24.40 25.20 1,585,404 39,195,657 24.723 22.49 22.35 22.49 22.17 22.90 1,744,911 22.463 0.41%
2023-10-11 0 24.65 24.55 24.65 24.30 25.85 1,555,600 38,464,159 24.726 22.40 22.31 22.40 22.08 23.49 1,712,108 22.466 -1.79%
2023-10-10 0 25.10 25.05 25.20 24.60 25.30 512,900 12,736,217 24.832 22.81 22.76 22.90 22.35 22.99 564,503 22.562 2.24%
2023-10-09 0 24.55 24.50 24.55 24.50 25.95 415,700 10,409,050 25.040 22.31 22.26 22.31 22.26 23.58 457,523 22.751 -1.60%
2023-10-06 0 24.95 24.75 24.95 24.25 25.40 129,800 3,208,960 24.722 22.67 22.49 22.67 22.03 23.08 142,859 22.462 1.42%
2023-10-05 0 24.60 24.60 24.65 24.45 25.35 36,900 910,805 24.683 22.35 22.35 22.40 22.21 23.03 40,612 22.427 -1.99%
2023-10-04 0 25.10 25.00 25.10 24.55 25.30 71,300 1,780,260 24.969 22.81 22.71 22.81 22.31 22.99 78,473 22.686 0.80%
2023-10-03 0 24.90 24.90 25.05 24.65 25.30 57,300 1,426,635 24.898 22.62 22.62 22.76 22.40 22.99 63,065 22.622 -2.92%
2023-09-29 0 25.65 25.65 25.75 25.45 26.00 73,500 1,890,915 25.727 23.31 23.31 23.40 23.12 23.62 80,895 23.375 -1.35%
2023-09-28 0 26.00 26.00 26.05 25.65 26.20 181,900 4,715,755 25.925 23.62 23.62 23.67 23.31 23.80 200,201 23.555 -0.19%
2023-09-27 0 26.05 26.00 26.05 25.65 26.25 242,700 6,294,570 25.936 23.67 23.62 23.67 23.31 23.85 267,118 23.565 1.17%
2023-09-26 0 25.75 25.60 25.75 25.10 26.05 876,135 22,408,565 25.577 23.40 23.26 23.40 22.81 23.67 964,283 23.239 -0.77%
2023-09-25 0 25.95 25.85 25.95 25.65 26.15 332,729 8,636,094 25.955 23.58 23.49 23.58 23.31 23.76 366,205 23.583 0.00%
2023-09-22 0 25.95 25.85 25.95 25.20 25.95 302,700 7,741,037 25.573 23.58 23.49 23.58 22.90 23.58 333,155 23.236 1.96%
2023-09-21 0 25.45 25.45 25.55 25.05 25.80 862,921 21,922,262 25.405 23.12 23.12 23.21 22.76 23.44 949,739 23.082 1.19%
2023-09-20 0 25.15 25.15 25.30 25.10 25.70 244,006 6,177,218 25.316 22.85 22.85 22.99 22.81 23.35 268,555 23.002 -2.14%
2023-09-19 0 25.70 25.45 25.70 25.25 26.00 827,600 21,252,420 25.680 23.35 23.12 23.35 22.94 23.62 910,865 23.332 -0.19%
2023-09-18 0 25.75 25.75 25.95 25.50 26.05 393,800 10,157,130 25.793 23.40 23.40 23.58 23.17 23.67 433,420 23.435 0.59%
2023-09-15 0 25.60 25.55 25.60 25.10 26.00 623,568 15,974,724 25.618 23.26 23.21 23.26 22.81 23.62 686,305 23.276 1.19%
2023-09-14 0 25.30 25.10 25.30 24.70 25.30 476,418 11,947,841 25.079 22.99 22.81 22.99 22.44 22.99 524,350 22.786 1.61%
2023-09-13 0 24.90 24.75 24.90 24.05 25.00 770,061 19,106,810 24.812 22.62 22.49 22.62 21.85 22.71 847,537 22.544 2.26%
2023-09-12 0 24.35 24.20 24.35 23.90 24.60 239,031 5,815,227 24.328 22.12 21.99 22.12 21.72 22.35 263,080 22.104 0.62%
2023-09-11 0 24.20 24.20 24.25 24.00 24.90 335,700 8,190,390 24.398 21.99 21.99 22.03 21.81 22.62 369,475 22.168 0.21%
2023-09-07 0 24.15 24.15 24.25 24.05 25.10 134,300 3,253,067 24.222 21.94 21.94 22.03 21.85 22.81 147,812 22.008 -1.23%
2023-09-06 0 24.45 24.40 24.45 24.25 24.65 123,592 3,017,865 24.418 22.21 22.17 22.21 22.03 22.40 136,027 22.186 -1.21%
2023-09-05 0 24.75 24.60 24.75 24.50 25.00 153,800 3,799,955 24.707 22.49 22.35 22.49 22.26 22.71 169,274 22.449 0.20%
2023-09-04 0 24.70 24.70 24.85 24.60 25.30 279,889 6,934,406 24.776 22.44 22.44 22.58 22.35 22.99 308,049 22.511 -0.60%
2023-08-31 0 24.85 24.85 25.05 24.45 25.50 449,400 11,238,297 25.007 22.58 22.58 22.76 22.21 23.17 494,614 22.721 -0.80%
2023-08-30 0 25.05 24.85 25.05 24.70 25.30 277,800 6,947,729 25.010 22.76 22.58 22.76 22.44 22.99 305,749 22.724 1.83%
2023-08-29 0 24.60 24.45 24.60 24.10 24.80 287,200 7,061,305 24.587 22.35 22.21 22.35 21.90 22.53 316,095 22.339 1.86%
2023-08-28 0 24.15 24.10 24.30 23.85 24.75 401,200 9,690,962 24.155 21.94 21.90 22.08 21.67 22.49 441,565 21.947 1.05%
2023-08-25 0 23.90 23.75 23.90 23.70 24.25 378,115 9,078,453 24.010 21.72 21.58 21.72 21.53 22.03 416,157 21.815 -1.04%
2023-08-24 0 24.15 24.15 24.20 23.85 24.55 458,139 11,128,084 24.290 21.94 21.94 21.99 21.67 22.31 504,232 22.069 0.62%
2023-08-23 0 24.00 23.85 24.00 23.80 24.20 192,600 4,621,959 23.998 21.81 21.67 21.81 21.62 21.99 211,977 21.804 -0.21%
2023-08-22 0 24.05 24.05 24.10 24.05 24.65 250,187 6,068,889 24.257 21.85 21.85 21.90 21.85 22.40 275,358 22.040 -1.43%
2023-08-21 0 24.40 24.40 24.50 23.70 24.70 421,600 10,261,692 24.340 22.17 22.17 22.26 21.53 22.44 464,017 22.115 0.21%
2023-08-18 0 24.35 24.15 24.35 23.95 24.45 205,041 4,960,431 24.192 22.12 21.94 22.12 21.76 22.21 225,670 21.981 0.41%
2023-08-17 0 24.25 24.25 24.45 23.90 24.65 506,741 12,316,530 24.305 22.03 22.03 22.21 21.72 22.40 557,724 22.084 -1.22%
2023-08-16 0 24.55 24.40 24.55 24.10 24.70 341,700 8,316,243 24.338 22.31 22.17 22.31 21.90 22.44 376,078 22.113 1.45%
2023-08-15 0 24.20 24.15 24.20 24.10 24.60 707,400 17,222,189 24.346 21.99 21.94 21.99 21.90 22.35 778,571 22.120 0.21%
2023-08-14 0 24.15 24.15 24.25 23.20 24.25 815,754 19,528,524 23.939 21.94 21.94 22.03 21.08 22.03 897,827 21.751 2.11%
2023-08-11 0 23.65 23.65 23.70 23.55 24.45 464,839 11,151,794 23.991 21.49 21.49 21.53 21.40 22.21 511,606 21.798 -1.46%
2023-08-10 0 24.00 24.00 24.05 23.80 24.60 872,647 20,962,261 24.022 21.81 21.81 21.85 21.62 22.35 960,444 21.826 -2.44%
2023-08-09 0 24.60 24.45 24.60 23.70 24.80 885,970 21,677,971 24.468 22.35 22.21 22.35 21.53 22.53 975,107 22.231 4.46%
2023-08-08 0 23.55 23.45 23.55 23.15 24.30 1,339,400 31,888,873 23.808 21.40 21.31 21.40 21.03 22.08 1,474,157 21.632 0.43%
2023-08-07 0 23.45 23.45 23.55 23.30 26.60 3,219,577 77,084,151 23.942 21.31 21.31 21.40 21.17 24.17 3,543,497 21.754 -13.31%
2023-08-04 0 27.05 26.90 27.05 26.70 27.30 241,400 6,516,605 26.995 24.58 24.44 24.58 24.26 24.80 265,687 24.527 0.37%
2023-08-03 0 26.95 26.80 26.95 26.25 27.10 376,542 10,027,774 26.631 24.49 24.35 24.49 23.85 24.62 414,426 24.197 2.47%
2023-08-02 0 26.30 26.20 26.30 26.10 27.00 411,716 10,865,664 26.391 23.90 23.80 23.90 23.71 24.53 453,139 23.979 -1.87%
2023-08-01 0 26.80 26.60 26.80 26.45 27.30 467,100 12,499,393 26.760 24.35 24.17 24.35 24.03 24.80 514,095 24.313 0.75%
2023-07-31 0 26.60 26.60 26.90 26.50 27.90 635,800 17,094,570 26.887 24.17 24.17 24.44 24.08 25.35 699,768 24.429 -3.10%
2023-07-28 0 27.45 27.25 27.45 26.80 27.55 283,602 7,734,519 27.272 24.94 24.76 24.94 24.35 25.03 312,135 24.779 0.92%
2023-07-27 0 27.20 27.05 27.20 26.65 27.20 246,700 6,648,782 26.951 24.71 24.58 24.71 24.21 24.71 271,520 24.487 0.74%
2023-07-26 0 27.00 26.90 27.00 25.85 27.05 296,029 7,931,481 26.793 24.53 24.44 24.53 23.49 24.58 325,812 24.344 2.27%
2023-07-25 0 26.40 26.30 26.40 25.60 26.40 224,017 5,851,509 26.121 23.99 23.90 23.99 23.26 23.99 246,555 23.733 1.54%
2023-07-24 0 26.00 25.90 26.00 25.40 26.10 303,444 7,859,477 25.901 23.62 23.53 23.62 23.08 23.71 333,973 23.533 1.56%
2023-07-21 0 25.60 25.50 25.60 24.75 25.60 181,500 4,603,707 25.365 23.26 23.17 23.26 22.49 23.26 199,761 23.046 1.59%
2023-07-20 0 25.20 25.00 25.20 24.90 25.50 264,090 6,623,886 25.082 22.90 22.71 22.90 22.62 23.17 290,660 22.789 -0.20%
2023-07-19 0 25.25 25.05 25.25 24.60 25.50 444,600 11,098,827 24.964 22.94 22.76 22.94 22.35 23.17 489,331 22.682 0.60%
2023-07-18 0 25.10 24.80 25.10 24.85 25.45 295,300 7,398,643 25.055 22.81 22.53 22.81 22.58 23.12 325,010 22.764 -1.18%
2023-07-14 0 25.40 25.25 25.40 25.10 25.70 290,600 7,346,733 25.281 23.08 22.94 23.08 22.81 23.35 319,837 22.970 -1.17%
2023-07-13 0 25.70 25.40 25.70 25.30 25.95 546,413 13,929,227 25.492 23.35 23.08 23.35 22.99 23.58 601,387 23.162 1.18%
2023-07-12 0 25.40 25.25 25.40 25.05 25.65 151,561 3,846,438 25.379 23.08 22.94 23.08 22.76 23.31 166,809 23.059 -1.36%
2023-07-11 0 25.75 25.55 25.80 25.25 25.75 191,450 4,882,647 25.504 23.40 23.21 23.44 22.94 23.40 210,712 23.172 0.39%
2023-07-10 0 25.65 25.40 25.65 25.10 25.65 188,100 4,768,500 25.351 23.31 23.08 23.31 22.81 23.31 207,025 23.033 1.38%
2023-07-07 0 25.30 25.15 25.30 24.85 25.95 195,901 4,918,647 25.108 22.99 22.85 22.99 22.58 23.58 215,611 22.813 -0.20%
2023-07-06 0 25.35 25.35 25.40 25.20 25.85 291,500 7,399,475 25.384 23.03 23.03 23.08 22.90 23.49 320,828 23.064 -1.93%
2023-07-05 0 25.85 25.65 25.85 25.60 26.25 322,900 8,338,085 25.823 23.49 23.31 23.49 23.26 23.85 355,387 23.462 -2.64%
2023-07-04 0 26.55 26.40 26.55 25.60 26.60 488,500 12,775,043 26.152 24.12 23.99 24.12 23.26 24.17 537,648 23.761 2.68%
2023-07-03 0 27.60 27.45 27.60 26.50 27.75 924,920 25,401,003 27.463 23.49 23.36 23.49 22.56 23.62 1,086,633 23.376 2.41%
2023-06-30 0 26.95 26.75 26.95 26.45 27.15 327,620 8,786,234 26.818 22.94 22.77 22.94 22.51 23.11 384,901 22.827 2.67%
2023-06-29 0 26.25 26.25 26.30 26.25 27.60 247,500 6,579,960 26.586 22.34 22.34 22.39 22.34 23.49 290,773 22.629 -4.20%
2023-06-28 0 27.40 27.25 27.40 26.70 27.50 325,769 8,823,628 27.086 23.32 23.19 23.32 22.73 23.41 382,726 23.055 0.55%
2023-06-27 0 27.25 27.05 27.25 26.70 27.35 263,059 7,125,906 27.089 23.19 23.02 23.19 22.73 23.28 309,052 23.057 0.18%
2023-06-26 0 27.20 27.05 27.20 26.20 27.25 526,200 14,081,785 26.761 23.15 23.02 23.15 22.30 23.19 618,201 22.779 4.21%
2023-06-23 0 26.10 26.10 26.15 25.65 27.45 194,400 5,089,405 26.180 22.22 22.22 22.26 21.83 23.36 228,389 22.284 -4.92%
2023-06-21 0 27.45 27.40 27.45 27.25 28.05 242,300 6,680,275 27.570 23.36 23.32 23.36 23.19 23.88 284,664 23.467 -1.08%
2023-06-20 0 27.75 27.75 27.80 27.55 28.20 247,000 6,865,689 27.796 23.62 23.62 23.66 23.45 24.00 290,185 23.660 -0.89%
2023-06-19 0 28.00 27.80 28.00 27.55 28.10 268,158 7,443,845 27.759 23.83 23.66 23.83 23.45 23.92 315,043 23.628 -0.71%
2023-06-16 0 28.20 28.20 28.25 28.20 28.75 268,200 7,598,985 28.333 24.00 24.00 24.05 24.00 24.47 315,092 24.117 -1.91%
2023-06-15 0 28.75 28.55 28.75 27.25 28.75 890,036 24,996,237 28.085 24.47 24.30 24.47 23.19 24.47 1,045,649 23.905 3.98%
2023-06-14 0 27.65 27.45 27.65 27.30 27.90 370,400 10,236,449 27.636 23.54 23.36 23.54 23.24 23.75 435,161 23.523 1.28%
2023-06-13 0 27.30 27.20 27.30 27.05 27.80 304,600 8,302,415 27.257 23.24 23.15 23.24 23.02 23.66 357,856 23.200 0.37%
2023-06-12 0 27.20 27.20 27.30 27.15 28.20 292,060 8,052,526 27.572 23.15 23.15 23.24 23.11 24.00 343,124 23.468 -3.72%
2023-06-09 0 28.25 28.10 28.25 27.40 28.35 474,200 13,300,297 28.048 24.05 23.92 24.05 23.32 24.13 557,109 23.874 1.62%
2023-06-08 0 27.80 27.70 27.80 27.25 27.80 226,142 6,235,529 27.574 23.66 23.58 23.66 23.19 23.66 265,681 23.470 0.00%
2023-06-07 0 27.80 27.70 27.80 27.65 28.20 134,001 3,733,231 27.860 23.66 23.58 23.66 23.54 24.00 157,430 23.714 0.00%
2023-06-06 0 27.80 27.75 27.80 27.80 28.50 584,183 16,308,449 27.917 23.66 23.62 23.66 23.66 24.26 686,321 23.762 -1.07%
2023-06-05 0 28.10 28.10 28.15 27.80 28.30 222,683 6,244,142 28.041 23.92 23.92 23.96 23.66 24.09 261,617 23.868 0.00%
2023-06-02 0 28.10 28.10 28.25 28.00 28.45 409,100 11,533,360 28.192 23.92 23.92 24.05 23.83 24.22 480,627 23.996 -0.35%
2023-06-01 0 28.20 28.00 28.20 27.30 28.35 395,294 11,053,030 27.962 24.00 23.83 24.00 23.24 24.13 464,407 23.800 1.08%
2023-05-31 0 27.90 27.75 27.90 27.65 28.60 466,471 13,048,377 27.973 23.75 23.62 23.75 23.54 24.34 548,029 23.810 -2.45%
2023-05-30 0 28.60 28.50 28.60 28.10 28.85 262,100 7,467,260 28.490 24.34 24.26 24.34 23.92 24.56 307,925 24.250 0.18%
2023-05-29 0 28.55 28.20 28.55 28.30 29.40 548,600 15,776,850 28.758 24.30 24.00 24.30 24.09 25.02 644,517 24.479 1.78%
2023-05-25 0 28.05 28.00 28.05 27.90 28.55 353,300 9,926,342 28.096 23.88 23.83 23.88 23.75 24.30 415,071 23.915 -2.09%
2023-05-24 0 28.65 28.65 28.70 28.30 29.10 259,590 7,461,817 28.745 24.39 24.39 24.43 24.09 24.77 304,977 24.467 -0.69%
2023-05-23 0 28.85 28.80 28.85 28.70 29.40 823,400 23,995,855 29.142 24.56 24.51 24.56 24.43 25.02 967,363 24.805 0.35%
2023-05-22 0 28.75 28.70 28.75 28.45 29.05 257,407 7,408,449 28.781 24.47 24.43 24.47 24.22 24.73 302,412 24.498 0.35%
2023-05-19 0 28.65 28.50 28.65 27.90 28.70 245,720 6,997,696 28.478 24.39 24.26 24.39 23.75 24.43 288,682 24.240 1.06%
2023-05-18 0 28.35 28.35 28.45 28.15 28.95 169,719 4,824,077 28.424 24.13 24.13 24.22 23.96 24.64 199,393 24.194 -0.87%
2023-05-17 0 28.60 28.45 28.65 28.40 29.45 253,286 7,308,625 28.855 24.34 24.22 24.39 24.17 25.07 297,570 24.561 -2.72%
2023-05-16 0 29.40 29.15 29.40 28.40 29.70 574,470 16,815,579 29.272 25.02 24.81 25.02 24.17 25.28 674,910 24.915 0.86%
2023-05-15 0 29.15 29.00 29.15 28.80 29.70 550,241 15,972,798 29.029 24.81 24.68 24.81 24.51 25.28 646,445 24.709 0.34%
2023-05-12 0 29.05 29.05 29.15 29.00 29.80 267,100 7,810,650 29.242 24.73 24.73 24.81 24.68 25.37 313,800 24.891 -1.36%
2023-05-11 0 29.45 29.35 29.45 29.05 30.10 507,014 15,042,917 29.670 25.07 24.98 25.07 24.73 25.62 595,660 25.254 0.00%
2023-05-10 0 29.45 29.45 29.50 28.90 29.70 247,888 7,290,484 29.410 25.07 25.07 25.11 24.60 25.28 291,229 25.034 0.34%
2023-05-09 0 29.35 29.20 29.35 29.00 29.45 455,900 13,340,180 29.261 24.98 24.85 24.98 24.68 25.07 535,609 24.907 -0.51%
2023-05-08 0 29.50 29.30 29.50 28.95 29.70 445,053 13,012,164 29.237 25.11 24.94 25.11 24.64 25.28 522,866 24.886 1.37%
2023-05-05 0 29.10 29.10 29.20 29.05 29.85 456,170 13,377,155 29.325 24.77 24.77 24.85 24.73 25.41 535,927 24.961 -1.69%
2023-05-04 0 29.60 29.40 29.60 28.75 29.70 884,000 25,950,435 29.356 25.19 25.02 25.19 24.47 25.28 1,038,558 24.987 -0.34%
2023-05-03 0 29.70 29.65 29.90 29.10 30.00 259,700 7,726,205 29.751 25.28 25.24 25.45 24.77 25.54 305,106 25.323 -0.17%
2023-05-02 0 29.75 29.60 29.75 28.15 29.75 689,600 20,151,384 29.222 25.32 25.19 25.32 23.96 25.32 810,169 24.873 4.75%
2023-04-28 0 28.40 28.25 28.40 27.45 28.50 536,188 15,158,029 28.270 24.17 24.05 24.17 23.36 24.26 629,935 24.063 1.07%
2023-04-27 0 28.10 27.90 28.10 27.55 28.10 155,164 4,331,536 27.916 23.92 23.75 23.92 23.45 23.92 182,293 23.761 1.26%
2023-04-26 0 27.75 27.60 27.75 27.50 27.95 323,182 8,931,832 27.637 23.62 23.49 23.62 23.41 23.79 379,687 23.524 -0.54%
2023-04-25 0 27.90 27.90 27.95 27.45 27.95 405,726 11,222,324 27.660 23.75 23.75 23.79 23.36 23.79 476,663 23.544 -1.24%
2023-04-24 0 28.25 28.00 28.25 27.50 28.35 477,800 13,274,432 27.782 24.05 23.83 24.05 23.41 24.13 561,338 23.648 1.25%
2023-04-21 0 27.90 27.90 28.00 27.60 28.55 576,900 16,153,399 28.000 23.75 23.75 23.83 23.49 24.30 677,765 23.833 -4.29%
2023-04-20 0 29.15 29.00 29.15 28.50 29.40 509,400 14,717,024 28.891 24.81 24.68 24.81 24.26 25.02 598,463 24.591 1.75%
2023-04-19 0 28.65 28.65 28.95 28.45 30.00 616,100 17,712,017 28.749 24.39 24.39 24.64 24.22 25.54 723,819 24.470 -4.50%
2023-04-18 0 30.00 29.85 30.00 29.15 30.00 495,019 14,748,597 29.794 25.54 25.41 25.54 24.81 25.54 581,568 25.360 0.00%
2023-04-17 0 30.00 29.65 30.00 29.30 30.15 1,067,671 31,652,279 29.646 25.54 25.24 25.54 24.94 25.66 1,254,342 25.234 0.17%
2023-04-14 0 29.95 29.70 29.95 29.30 30.00 489,656 14,533,124 29.680 25.49 25.28 25.49 24.94 25.54 575,267 25.263 1.53%
2023-04-13 0 29.50 29.50 29.55 28.85 29.90 1,235,723 36,374,381 29.436 25.11 25.11 25.15 24.56 25.45 1,451,776 25.055 2.08%
2023-04-12 0 28.90 28.90 28.95 28.80 29.40 920,938 26,751,092 29.048 24.60 24.60 24.64 24.51 25.02 1,081,954 24.725 -1.03%
2023-04-11 0 29.20 29.05 29.20 28.30 29.25 921,129 26,544,241 28.817 24.85 24.73 24.85 24.09 24.90 1,082,179 24.529 1.74%
2023-04-06 0 28.70 28.65 28.70 27.60 28.75 587,881 16,728,059 28.455 24.43 24.39 24.43 23.49 24.47 690,666 24.220 1.95%
2023-04-04 0 28.15 28.00 28.15 27.45 28.15 511,748 14,289,403 27.923 23.96 23.83 23.96 23.36 23.96 601,222 23.767 0.72%
2023-04-03 0 27.95 27.90 27.95 27.35 27.95 532,200 14,726,563 27.671 23.79 23.75 23.79 23.28 23.79 625,250 23.553 0.90%
2023-03-31 0 27.70 27.50 27.70 26.20 27.75 1,008,050 27,453,555 27.234 23.58 23.41 23.58 22.30 23.62 1,184,297 23.181 6.74%
2023-03-30 0 25.95 25.95 26.05 25.65 26.05 189,766 4,915,582 25.903 22.09 22.09 22.17 21.83 22.17 222,945 22.048 0.00%
2023-03-29 0 25.95 25.95 26.00 25.45 26.30 505,532 13,063,067 25.840 22.09 22.09 22.13 21.66 22.39 593,919 21.995 -1.33%
2023-03-28 0 26.30 26.10 26.30 26.00 26.70 195,600 5,122,495 26.189 22.39 22.22 22.39 22.13 22.73 229,799 22.291 0.00%
2023-03-27 0 26.30 26.25 26.30 26.20 26.60 315,091 8,306,366 26.362 22.39 22.34 22.39 22.30 22.64 370,181 22.439 -0.57%
2023-03-24 0 26.45 26.30 26.45 26.05 26.65 490,053 12,956,632 26.439 22.51 22.39 22.51 22.17 22.68 575,734 22.505 1.73%
2023-03-23 0 26.00 25.90 26.00 25.80 26.40 201,032 5,226,598 25.999 22.13 22.05 22.13 21.96 22.47 236,180 22.130 -0.57%
2023-03-22 0 26.15 26.15 26.30 26.15 26.85 315,000 8,313,478 26.392 22.26 22.26 22.39 22.26 22.85 370,074 22.464 -1.88%
2023-03-21 0 26.65 26.30 26.65 25.65 26.75 350,986 9,197,311 26.204 22.68 22.39 22.68 21.83 22.77 412,352 22.305 3.90%
2023-03-20 0 25.65 25.60 25.65 25.25 26.35 264,500 6,771,290 25.600 21.83 21.79 21.83 21.49 22.43 310,745 21.791 -2.66%
2023-03-17 0 26.35 26.30 26.35 26.10 26.45 261,368 6,859,732 26.246 22.43 22.39 22.43 22.22 22.51 307,065 22.340 0.76%
2023-03-16 0 26.15 26.00 26.15 25.55 26.50 190,168 4,970,692 26.138 22.26 22.13 22.26 21.75 22.56 223,417 22.249 0.77%
2023-03-15 0 25.95 25.95 26.15 25.80 26.65 251,310 6,581,230 26.188 22.09 22.09 22.26 21.96 22.68 295,249 22.290 0.00%
2023-03-14 0 25.95 25.90 25.95 25.45 26.70 257,323 6,662,518 25.892 22.09 22.05 22.09 21.66 22.73 302,313 22.038 -0.38%
2023-03-13 0 26.05 25.90 26.05 25.60 26.25 748,728 19,414,009 25.929 22.17 22.05 22.17 21.79 22.34 879,635 22.071 1.36%
2023-03-10 0 25.70 25.65 25.70 25.50 26.25 592,965 15,354,657 25.895 21.88 21.83 21.88 21.71 22.34 696,639 22.041 -2.28%
2023-03-09 0 26.30 26.10 26.30 26.00 26.65 259,965 6,840,861 26.315 22.39 22.22 22.39 22.13 22.68 305,417 22.398 -1.50%
2023-03-08 0 26.70 26.55 26.70 26.35 27.15 502,700 13,406,500 26.669 22.73 22.60 22.73 22.43 23.11 590,592 22.700 -2.38%
2023-03-07 0 27.35 27.30 27.35 27.20 28.00 274,812 7,567,144 27.536 23.28 23.24 23.28 23.15 23.83 322,860 23.438 -2.32%
2023-03-06 0 28.00 27.85 28.00 27.50 28.00 114,400 3,172,981 27.736 23.83 23.71 23.83 23.41 23.83 134,402 23.608 0.36%
2023-03-03 0 27.90 27.85 27.90 27.60 28.00 328,200 9,145,547 27.866 23.75 23.71 23.75 23.49 23.83 385,582 23.719 -0.36%
2023-03-02 0 28.00 27.95 28.00 27.30 28.15 500,950 13,965,095 27.877 23.83 23.79 23.83 23.24 23.96 588,536 23.729 1.63%
2023-03-01 0 27.55 27.45 27.55 27.05 27.60 348,956 9,551,671 27.372 23.45 23.36 23.45 23.02 23.49 409,967 23.299 1.10%
2023-02-28 0 27.25 27.15 27.25 26.70 27.45 538,091 14,595,895 27.125 23.19 23.11 23.19 22.73 23.36 632,171 23.089 2.06%
2023-02-27 0 26.70 26.70 26.85 26.70 27.85 641,616 17,310,736 26.980 22.73 22.73 22.85 22.73 23.71 753,796 22.965 -3.26%
2023-02-24 0 27.60 27.30 27.60 27.00 27.60 646,563 17,624,190 27.258 23.49 23.24 23.49 22.98 23.49 759,608 23.202 1.10%
2023-02-23 0 27.30 27.30 27.50 27.15 27.90 322,395 8,864,660 27.496 23.24 23.24 23.41 23.11 23.75 378,762 23.404 -1.62%
2023-02-22 0 27.75 27.50 27.80 27.10 27.75 367,152 10,089,983 27.482 23.62 23.41 23.66 23.07 23.62 431,345 23.392 0.73%
2023-02-21 0 27.55 27.55 27.60 27.05 28.00 931,382 25,721,312 27.616 23.45 23.45 23.49 23.02 23.83 1,094,224 23.506 -0.18%
2023-02-20 0 27.60 27.45 27.60 26.85 27.65 396,152 10,833,937 27.348 23.49 23.36 23.49 22.85 23.54 465,415 23.278 1.47%
2023-02-17 0 27.20 27.00 27.20 26.85 27.45 350,700 9,528,852 27.171 23.15 22.98 23.15 22.85 23.36 412,016 23.127 0.37%
2023-02-16 0 27.10 27.10 27.15 26.90 27.90 549,301 15,078,948 27.451 23.07 23.07 23.11 22.90 23.75 645,340 23.366 -1.63%
2023-02-15 0 27.55 27.35 27.55 27.10 27.65 354,090 9,695,917 27.383 23.45 23.28 23.45 23.07 23.54 415,999 23.308 0.00%
2023-02-14 0 27.55 27.45 27.55 27.20 28.00 268,692 7,395,707 27.525 23.45 23.36 23.45 23.15 23.83 315,670 23.429 -1.25%
2023-02-13 0 27.90 27.90 28.00 27.40 28.15 849,390 23,713,708 27.919 23.75 23.75 23.83 23.32 23.96 997,897 23.764 0.00%
2023-02-10 0 27.90 27.65 27.90 27.45 28.00 671,697 18,589,716 27.676 23.75 23.54 23.75 23.36 23.83 789,136 23.557 1.27%
2023-02-09 0 27.55 27.55 27.60 27.25 27.90 241,180 6,641,877 27.539 23.45 23.45 23.49 23.19 23.75 283,348 23.441 0.00%
2023-02-08 0 27.55 27.55 27.65 27.00 27.90 617,600 17,079,460 27.655 23.45 23.45 23.54 22.98 23.75 725,581 23.539 0.55%
2023-02-07 0 27.40 27.35 27.40 26.95 28.00 895,251 24,501,852 27.369 23.32 23.28 23.32 22.94 23.83 1,051,776 23.296 2.05%
2023-02-06 0 26.85 26.75 26.85 26.50 27.75 571,700 15,299,385 26.761 22.85 22.77 22.85 22.56 23.62 671,656 22.779 -1.10%
2023-02-03 0 27.15 27.05 27.15 27.00 27.90 511,800 14,026,715 27.407 23.11 23.02 23.11 22.98 23.75 601,283 23.328 -1.27%
2023-02-02 0 27.50 27.45 27.50 27.25 28.00 553,080 15,319,684 27.699 23.41 23.36 23.41 23.19 23.83 649,780 23.577 0.92%
2023-02-01 0 27.25 27.25 27.30 26.45 27.45 644,987 17,483,622 27.107 23.19 23.19 23.24 22.51 23.36 757,756 23.073 2.25%
2023-01-31 0 26.65 26.55 26.65 26.45 27.40 418,400 11,211,752 26.797 22.68 22.60 22.68 22.51 23.32 491,553 22.809 -1.66%
2023-01-30 0 27.10 27.10 27.20 26.95 28.00 487,942 13,301,813 27.261 23.07 23.07 23.15 22.94 23.83 573,254 23.204 -3.21%
2023-01-27 0 28.00 27.95 28.00 27.50 28.70 383,900 10,747,940 27.997 23.83 23.79 23.83 23.41 24.43 451,021 23.830 1.45%
2023-01-26 0 27.60 27.55 27.60 26.90 27.75 297,630 8,189,792 27.517 23.49 23.45 23.49 22.90 23.62 349,667 23.422 3.37%
2023-01-20 0 26.70 26.70 26.85 25.80 26.85 687,318 18,185,548 26.459 22.73 22.73 22.85 21.96 22.85 807,488 22.521 0.75%
2023-01-19 0 26.50 26.50 26.60 26.10 26.80 233,172 6,193,980 26.564 22.56 22.56 22.64 22.22 22.81 273,940 22.611 0.38%
2023-01-18 0 26.40 26.30 26.45 25.95 26.50 513,400 13,447,333 26.193 22.47 22.39 22.51 22.09 22.56 603,163 22.295 -0.19%
2023-01-17 0 26.45 26.30 26.45 25.95 26.50 679,790 17,810,797 26.200 22.51 22.39 22.51 22.09 22.56 798,644 22.301 -0.75%
2023-01-16 0 26.65 26.65 26.70 26.45 28.00 1,417,300 38,385,976 27.084 22.68 22.68 22.73 22.51 23.83 1,665,100 23.053 -4.14%
2023-01-13 0 27.80 27.70 27.80 26.60 28.00 1,475,968 40,741,269 27.603 23.66 23.58 23.66 22.64 23.83 1,734,025 23.495 3.73%
2023-01-12 0 26.80 26.65 26.80 26.50 27.00 848,300 22,716,472 26.779 22.81 22.68 22.81 22.56 22.98 996,616 22.794 0.56%
2023-01-11 0 26.65 26.55 26.65 26.50 27.05 684,700 18,325,130 26.764 22.68 22.60 22.68 22.56 23.02 804,413 22.781 0.57%
2023-01-10 0 26.50 26.45 26.50 26.20 26.90 712,380 18,914,217 26.551 22.56 22.51 22.56 22.30 22.90 836,932 22.599 0.95%
2023-01-09 0 26.25 26.20 26.25 26.10 26.95 910,300 24,066,941 26.439 22.34 22.30 22.34 22.22 22.94 1,069,456 22.504 0.96%
2023-01-06 0 26.00 26.00 26.05 25.85 26.65 955,000 25,055,725 26.236 22.13 22.13 22.17 22.00 22.68 1,121,972 22.332 -1.52%
2023-01-05 0 26.40 26.35 26.40 26.35 27.05 964,890 25,817,453 26.757 22.47 22.43 22.47 22.43 23.02 1,133,591 22.775 -0.56%
2023-01-04 0 26.55 26.50 26.55 25.85 26.85 901,600 23,963,418 26.579 22.60 22.56 22.60 22.00 22.85 1,059,235 22.623 1.14%
2023-01-03 0 26.25 26.25 26.40 26.05 26.80 379,500 10,008,666 26.373 22.34 22.34 22.47 22.17 22.81 445,852 22.448 0.00%
2022-12-30 0 26.25 26.15 26.25 25.80 26.65 539,638 14,157,166 26.235 22.34 22.26 22.34 21.96 22.68 633,988 22.330 -1.32%
2022-12-29 0 26.60 26.60 26.65 25.70 26.70 888,699 23,513,269 26.458 22.64 22.64 22.68 21.88 22.73 1,044,079 22.521 3.30%
2022-12-28 0 25.75 25.65 25.75 25.10 26.10 1,049,500 26,888,117 25.620 21.92 21.83 21.92 21.36 22.22 1,232,994 21.807 0.59%
2022-12-23 0 25.60 25.50 25.60 24.65 25.95 775,176 19,783,419 25.521 21.79 21.71 21.79 20.98 22.09 910,707 21.723 1.79%
2022-12-22 0 25.15 25.15 25.50 24.70 25.90 792,065 20,112,785 25.393 21.41 21.41 21.71 21.02 22.05 930,549 21.614 -0.20%
2022-12-21 0 25.20 24.95 25.20 24.85 25.50 497,100 12,497,942 25.142 21.45 21.24 21.45 21.15 21.71 584,013 21.400 1.00%
2022-12-20 0 24.95 24.85 24.95 24.50 25.25 621,500 15,425,706 24.820 21.24 21.15 21.24 20.85 21.49 730,163 21.126 0.40%
2022-12-19 0 24.85 24.85 25.00 24.60 26.70 827,692 20,911,476 25.265 21.15 21.15 21.28 20.94 22.73 972,405 21.505 -5.69%
2022-12-16 0 26.35 26.20 26.35 25.10 26.40 818,300 21,185,145 25.889 22.43 22.30 22.43 21.36 22.47 961,371 22.036 2.53%
2022-12-15 0 25.70 25.45 25.70 25.05 25.95 971,187 24,733,561 25.467 21.88 21.66 21.88 21.32 22.09 1,140,989 21.677 -0.19%
2022-12-14 0 25.75 25.70 25.75 25.10 26.35 1,216,800 31,410,081 25.814 21.92 21.88 21.92 21.36 22.43 1,429,545 21.972 -0.58%
2022-12-13 0 25.90 25.85 25.90 25.55 27.00 800,600 20,818,167 26.003 22.05 22.00 22.05 21.75 22.98 940,576 22.133 -3.90%
2022-12-12 0 26.95 26.85 26.95 26.30 27.20 1,718,700 46,051,906 26.795 22.94 22.85 22.94 22.39 23.15 2,019,197 22.807 4.05%
2022-12-09 0 25.90 25.90 25.95 25.15 26.05 1,570,100 40,498,354 25.794 22.05 22.05 22.09 21.41 22.17 1,844,615 21.955 1.97%
2022-12-08 0 25.40 25.35 25.40 25.00 25.60 770,542 19,531,030 25.347 21.62 21.58 21.62 21.28 21.79 905,263 21.575 2.01%
2022-12-07 0 24.90 24.80 24.90 24.45 25.60 1,116,800 28,085,528 25.148 21.19 21.11 21.19 20.81 21.79 1,312,061 21.406 0.61%
2022-12-06 0 24.75 24.60 24.75 24.40 26.20 2,053,900 51,475,200 25.062 21.07 20.94 21.07 20.77 22.30 2,413,003 21.332 -5.71%
2022-12-05 0 26.25 26.15 26.25 25.35 26.95 1,688,806 43,936,057 26.016 22.34 22.26 22.34 21.58 22.94 1,984,076 22.144 0.57%
2022-12-02 0 26.10 26.10 26.20 25.85 26.60 603,177 15,784,879 26.170 22.22 22.22 22.30 22.00 22.64 708,636 22.275 0.77%
2022-12-01 0 25.90 25.80 25.90 25.55 27.75 1,810,000 47,544,016 26.267 22.05 21.96 22.05 21.75 23.62 2,126,459 22.358 -4.78%
2022-11-30 0 27.20 27.10 27.20 26.40 27.50 907,300 24,378,955 26.870 23.15 23.07 23.15 22.47 23.41 1,065,932 22.871 -0.73%
2022-11-29 0 27.40 27.30 27.40 25.65 28.00 2,068,920 55,434,998 26.794 23.32 23.24 23.32 21.83 23.83 2,430,649 22.807 6.20%
2022-11-28 0 25.80 25.60 25.80 25.00 25.85 423,500 10,758,085 25.403 21.96 21.79 21.96 21.28 22.00 497,545 21.622 0.19%
2022-11-25 0 25.75 25.65 25.75 25.10 26.10 982,800 25,169,530 25.610 21.92 21.83 21.92 21.36 22.22 1,154,632 21.799 -0.58%
2022-11-24 0 25.90 25.80 25.90 25.00 26.05 320,200 8,251,235 25.769 22.05 21.96 22.05 21.28 22.17 376,184 21.934 1.97%
2022-11-23 0 25.40 25.35 25.40 25.30 27.15 949,497 24,459,617 25.761 21.62 21.58 21.62 21.53 23.11 1,115,507 21.927 -5.75%
2022-11-22 0 26.95 26.70 26.95 26.15 27.45 1,551,050 41,517,336 26.767 22.94 22.73 22.94 22.26 23.36 1,822,235 22.784 0.94%
2022-11-21 0 26.70 26.50 26.70 25.25 26.95 1,495,962 39,583,329 26.460 22.73 22.56 22.73 21.49 22.94 1,757,515 22.522 3.69%
2022-11-18 0 25.75 25.75 25.90 25.35 26.30 642,434 16,588,318 25.821 21.92 21.92 22.05 21.58 22.39 754,757 21.978 0.39%
2022-11-17 0 25.65 25.45 25.65 25.05 25.85 635,200 16,187,342 25.484 21.83 21.66 21.83 21.32 22.00 746,258 21.691 1.18%
2022-11-16 0 25.35 25.35 25.40 24.90 26.30 809,720 20,706,036 25.572 21.58 21.58 21.62 21.19 22.39 951,291 21.766 -3.06%
2022-11-15 0 26.15 26.05 26.15 25.55 26.70 895,187 23,348,124 26.082 22.26 22.17 22.26 21.75 22.73 1,051,701 22.200 1.36%
2022-11-14 0 25.80 25.75 25.80 24.35 25.90 1,444,972 36,699,905 25.398 21.96 21.92 21.96 20.73 22.05 1,697,610 21.619 5.74%
2022-11-11 0 24.40 24.10 24.40 23.70 25.20 2,097,538 51,411,798 24.511 20.77 20.51 20.77 20.17 21.45 2,464,270 20.863 5.17%
2022-11-10 0 23.20 23.20 23.30 22.85 23.65 698,600 16,178,808 23.159 19.75 19.75 19.83 19.45 20.13 820,743 19.712 -2.52%
2022-11-09 0 23.80 23.70 23.80 23.05 23.90 903,179 21,194,823 23.467 20.26 20.17 20.26 19.62 20.34 1,061,090 19.975 1.28%
2022-11-08 0 23.50 23.40 23.50 23.15 24.10 648,900 15,180,945 23.395 20.00 19.92 20.00 19.70 20.51 762,353 19.913 0.00%
2022-11-07 0 23.50 23.45 23.50 23.25 24.60 1,358,998 32,256,793 23.736 20.00 19.96 20.00 19.79 20.94 1,596,604 20.203 -3.29%
2022-11-04 0 24.30 24.25 24.30 22.70 25.45 3,098,600 74,924,950 24.180 20.68 20.64 20.68 19.32 21.66 3,640,358 20.582 5.88%
2022-11-03 0 22.95 22.85 22.95 22.45 23.75 1,414,800 32,597,735 23.041 19.53 19.45 19.53 19.11 20.22 1,662,163 19.612 -5.17%
2022-11-02 0 24.20 24.05 24.20 21.95 25.45 4,410,200 107,326,360 24.336 20.60 20.47 20.60 18.68 21.66 5,181,277 20.714 10.00%
2022-11-01 0 22.00 22.00 22.20 20.10 22.45 1,426,663 30,697,273 21.517 18.73 18.73 18.90 17.11 19.11 1,676,100 18.315 7.06%
2022-10-31 0 20.55 20.55 20.60 20.45 21.85 523,900 10,954,952 20.910 17.49 17.49 17.53 17.41 18.60 615,498 17.799 -3.97%
2022-10-28 0 21.40 21.40 21.45 21.40 22.35 467,400 10,222,373 21.871 18.22 18.22 18.26 18.22 19.02 549,120 18.616 -4.25%
2022-10-27 0 22.35 22.30 22.35 21.90 22.50 793,700 17,641,215 22.227 19.02 18.98 19.02 18.64 19.15 932,470 18.919 1.36%
2022-10-26 0 22.05 22.00 22.10 20.60 22.20 834,400 18,147,790 21.750 18.77 18.73 18.81 17.53 18.90 980,286 18.513 8.35%
2022-10-25 0 20.35 20.35 20.40 20.05 20.95 425,586 8,694,141 20.429 17.32 17.32 17.36 17.07 17.83 499,995 17.388 -0.49%
2022-10-24 0 20.45 20.45 20.50 20.40 21.80 859,820 17,870,735 20.784 17.41 17.41 17.45 17.36 18.56 1,010,150 17.691 -6.19%
2022-10-21 0 21.80 21.70 21.80 21.15 21.80 490,766 10,575,948 21.550 18.56 18.47 18.56 18.00 18.56 576,571 18.343 2.83%
2022-10-20 0 21.20 21.15 21.20 20.85 21.60 1,184,627 25,108,595 21.195 18.05 18.00 18.05 17.75 18.39 1,391,747 18.041 0.24%
2022-10-19 0 21.15 21.15 21.25 21.15 21.85 240,858 5,155,688 21.406 18.00 18.00 18.09 18.00 18.60 282,969 18.220 -2.31%
2022-10-18 0 21.65 21.55 21.65 20.80 21.85 570,670 12,239,560 21.448 18.43 18.34 18.43 17.70 18.60 670,446 18.256 4.09%
2022-10-17 0 20.80 20.80 20.95 20.55 21.50 359,815 7,564,077 21.022 17.70 17.70 17.83 17.49 18.30 422,725 17.894 -1.19%
2022-10-14 0 21.05 20.95 21.05 20.05 21.40 733,918 15,339,509 20.901 17.92 17.83 17.92 17.07 18.22 862,236 17.790 7.51%
2022-10-13 0 19.58 19.58 19.70 19.56 20.20 272,097 5,396,313 19.832 16.67 16.67 16.77 16.65 17.19 319,670 16.881 0.41%
2022-10-12 0 19.50 19.50 19.56 19.44 20.00 474,600 9,355,916 19.713 16.60 16.60 16.65 16.55 17.02 557,579 16.780 -2.74%
2022-10-11 0 20.05 19.82 20.05 19.52 20.20 284,870 5,649,004 19.830 17.07 16.87 17.07 16.62 17.19 334,677 16.879 1.57%
2022-10-10 0 19.74 19.72 19.78 19.32 20.75 561,200 11,219,281 19.992 16.80 16.79 16.84 16.44 17.66 659,320 17.016 -0.50%
2022-10-07 0 19.84 19.82 19.84 19.82 20.15 39,400 786,460 19.961 16.89 16.87 16.89 16.87 17.15 46,289 16.990 -2.75%
2022-10-06 0 20.40 20.35 20.40 20.15 21.35 54,000 1,114,251 20.634 17.36 17.32 17.36 17.15 18.17 63,441 17.563 0.49%
2022-10-05 0 20.30 20.25 20.30 19.80 20.60 101,004 2,057,429 20.370 17.28 17.24 17.28 16.85 17.53 118,663 17.338 3.36%
2022-10-03 0 19.64 19.64 19.80 19.46 20.15 105,658 2,091,712 19.797 16.72 16.72 16.85 16.56 17.15 124,131 16.851 -0.20%
2022-09-30 0 19.68 19.68 19.76 19.06 19.94 152,069 2,984,270 19.624 16.75 16.75 16.82 16.22 16.97 178,657 16.704 -0.81%
2022-09-29 0 19.84 19.84 19.92 19.66 20.50 255,164 5,111,331 20.032 16.89 16.89 16.96 16.73 17.45 299,777 17.050 -1.05%
2022-09-28 0 20.05 20.05 20.10 20.00 20.85 138,928 2,822,061 20.313 17.07 17.07 17.11 17.02 17.75 163,218 17.290 -2.91%
2022-09-27 0 20.65 20.65 20.80 19.90 20.85 311,833 6,364,777 20.411 17.58 17.58 17.70 16.94 17.75 366,354 17.373 3.56%
2022-09-26 0 19.94 19.94 20.10 19.86 20.50 162,975 3,280,125 20.127 16.97 16.97 17.11 16.90 17.45 191,469 17.131 -1.53%
2022-09-23 0 20.25 20.25 20.40 20.15 20.70 290,333 5,910,481 20.358 17.24 17.24 17.36 17.15 17.62 341,095 17.328 -1.46%
2022-09-22 0 20.55 20.50 20.55 20.40 20.85 158,371 3,255,711 20.558 17.49 17.45 17.49 17.36 17.75 186,060 17.498 -1.20%
2022-09-21 0 20.80 20.80 20.85 20.45 21.15 507,295 10,527,178 20.752 17.70 17.70 17.75 17.41 18.00 595,990 17.663 -1.42%
2022-09-20 0 21.10 21.05 21.10 21.05 21.75 966,710 20,503,049 21.209 17.96 17.92 17.96 17.92 18.51 1,135,729 18.053 -2.31%
2022-09-19 0 21.60 21.40 21.60 21.35 21.70 191,690 4,124,324 21.516 18.39 18.22 18.39 18.17 18.47 225,205 18.314 -1.59%
2022-09-16 0 21.95 21.85 21.95 21.75 22.00 388,400 8,511,840 21.915 18.68 18.60 18.68 18.51 18.73 456,308 18.654 -0.45%
2022-09-15 0 22.05 22.05 22.15 21.95 22.40 248,500 5,518,525 22.207 18.77 18.77 18.85 18.68 19.07 291,948 18.902 2.08%
2022-09-14 0 21.60 21.60 21.70 21.60 22.10 410,100 8,932,110 21.780 18.39 18.39 18.47 18.39 18.81 481,802 18.539 -2.92%
2022-09-13 0 22.25 22.15 22.35 22.00 22.40 276,260 6,136,928 22.214 18.94 18.85 19.02 18.73 19.07 324,561 18.908 0.68%
2022-09-09 0 22.10 22.10 22.20 21.75 22.20 244,054 5,360,614 21.965 18.81 18.81 18.90 18.51 18.90 286,724 18.696 1.14%
2022-09-08 0 21.85 21.75 21.85 21.70 22.15 212,300 4,641,490 21.863 18.60 18.51 18.60 18.47 18.85 249,418 18.609 -1.13%
2022-09-07 0 22.10 22.10 22.25 22.00 22.35 257,200 5,710,275 22.202 18.81 18.81 18.94 18.73 19.02 302,169 18.898 -1.56%
2022-09-06 0 22.45 22.35 22.45 22.00 22.45 162,800 3,623,270 22.256 19.11 19.02 19.11 18.73 19.11 191,264 18.944 1.58%
2022-09-05 0 22.10 22.05 22.10 21.55 23.45 2,049,360 45,568,908 22.236 18.81 18.77 18.81 18.34 19.96 2,407,669 18.927 -2.00%
2022-09-02 0 22.55 22.55 22.75 21.95 22.75 352,800 7,938,096 22.500 19.19 19.19 19.36 18.68 19.36 414,483 19.152 2.04%
2022-09-01 0 22.10 22.10 22.15 21.95 22.40 605,100 13,365,092 22.087 18.81 18.81 18.85 18.68 19.07 710,895 18.800 -0.45%
2022-08-31 0 22.20 22.20 22.35 21.85 22.45 213,612 4,756,829 22.269 18.90 18.90 19.02 18.60 19.11 250,960 18.955 0.00%
2022-08-30 0 22.20 22.20 22.30 21.80 22.35 151,681 3,341,532 22.030 18.90 18.90 18.98 18.56 19.02 178,201 18.751 0.91%
2022-08-29 0 22.00 22.00 22.15 21.90 22.50 89,500 1,971,015 22.023 18.73 18.73 18.85 18.64 19.15 105,148 18.745 -1.12%
2022-08-26 0 22.25 22.20 22.25 22.20 22.80 211,100 4,746,960 22.487 18.94 18.90 18.94 18.90 19.41 248,009 19.140 -0.22%
2022-08-25 0 22.30 22.25 22.30 21.80 22.45 178,500 3,945,540 22.104 18.98 18.94 18.98 18.56 19.11 209,709 18.814 1.83%
2022-08-24 0 21.90 21.90 22.00 21.75 22.40 328,100 7,287,220 22.210 18.64 18.64 18.73 18.51 19.07 385,465 18.905 -0.45%
2022-08-23 0 22.00 22.00 22.15 21.95 22.45 231,400 5,094,337 22.015 18.73 18.73 18.85 18.68 19.11 271,858 18.739 -0.90%
2022-08-22 0 22.20 22.15 22.40 21.80 22.40 246,229 5,447,413 22.123 18.90 18.85 19.07 18.56 19.07 289,280 18.831 0.68%
2022-08-19 0 22.05 21.95 22.05 21.90 22.45 317,830 7,033,913 22.131 18.77 18.68 18.77 18.64 19.11 373,399 18.838 0.00%
2022-08-18 0 22.05 22.05 22.35 22.00 22.40 245,300 5,441,340 22.182 18.77 18.77 19.02 18.73 19.07 288,188 18.881 -0.68%
2022-08-17 0 22.20 22.00 22.20 22.00 22.30 170,027 3,759,716 22.113 18.90 18.73 18.90 18.73 18.98 199,754 18.822 0.68%
2022-08-16 0 22.05 22.05 22.15 22.05 22.55 119,202 2,653,315 22.259 18.77 18.77 18.85 18.77 19.19 140,043 18.946 -1.34%
2022-08-15 0 22.35 22.35 22.40 22.30 22.75 258,900 5,841,730 22.564 19.02 19.02 19.07 18.98 19.36 304,166 19.206 -1.97%
2022-08-12 0 22.80 22.70 22.80 22.00 22.85 418,600 9,440,404 22.552 19.41 19.32 19.41 18.73 19.45 491,788 19.196 2.01%
2022-08-11 0 22.35 22.35 22.50 21.90 22.55 365,300 8,137,851 22.277 19.02 19.02 19.15 18.64 19.19 429,169 18.962 0.68%
2022-08-10 0 22.20 22.20 22.25 22.05 22.40 233,100 5,166,973 22.166 18.90 18.90 18.94 18.77 19.07 273,855 18.868 -2.63%
2022-08-09 0 22.80 22.55 22.80 22.40 23.15 179,378 4,054,928 22.606 19.41 19.19 19.41 19.07 19.70 210,740 19.241 0.66%
2022-08-08 0 22.65 22.65 22.80 22.65 23.25 173,512 3,972,148 22.893 19.28 19.28 19.41 19.28 19.79 203,849 19.486 -2.16%
2022-08-05 0 23.15 23.00 23.15 22.50 23.20 146,155 3,356,716 22.967 19.70 19.58 19.70 19.15 19.75 171,709 19.549 1.98%
2022-08-04 0 22.70 22.50 22.70 22.40 23.15 345,030 7,893,681 22.878 19.32 19.15 19.32 19.07 19.70 405,355 19.474 2.25%
2022-08-03 0 22.20 22.15 22.20 22.00 22.90 351,000 7,810,617 22.253 18.90 18.85 18.90 18.73 19.49 412,369 18.941 -0.22%
2022-08-02 0 22.25 22.15 22.25 22.10 23.25 590,310 13,192,944 22.349 18.94 18.85 18.94 18.81 19.79 693,519 19.023 -3.26%
2022-08-01 0 23.00 23.00 23.05 23.00 23.45 182,100 4,223,350 23.193 19.58 19.58 19.62 19.58 19.96 213,938 19.741 -1.50%
2022-07-29 0 23.35 23.35 23.45 23.35 24.15 669,858 15,885,301 23.714 19.88 19.88 19.96 19.88 20.56 786,976 20.185 -3.31%
2022-07-28 0 24.15 24.05 24.15 24.05 24.45 222,876 5,382,067 24.148 20.56 20.47 20.56 20.47 20.81 261,844 20.555 0.62%
2022-07-27 0 24.00 24.00 24.15 24.00 24.45 454,123 10,947,316 24.107 20.43 20.43 20.56 20.43 20.81 533,522 20.519 -2.04%
2022-07-26 0 24.50 24.45 24.50 24.30 24.60 202,156 4,942,187 24.447 20.85 20.81 20.85 20.68 20.94 237,501 20.809 -0.41%
2022-07-25 0 24.60 24.60 24.65 24.35 24.90 384,220 9,445,660 24.584 20.94 20.94 20.98 20.73 21.19 451,397 20.925 -0.20%
2022-07-22 0 24.65 24.50 24.65 24.50 24.90 180,700 4,452,225 24.639 20.98 20.85 20.98 20.85 21.19 212,293 20.972 -1.00%
2022-07-21 0 24.90 24.70 24.90 24.40 25.30 937,592 23,323,638 24.876 21.19 21.02 21.19 20.77 21.53 1,101,520 21.174 0.61%
2022-07-20 0 24.75 24.60 24.75 24.35 24.80 761,705 18,695,393 24.544 21.07 20.94 21.07 20.73 21.11 894,881 20.891 0.61%
2022-07-19 0 24.60 24.60 24.70 24.25 25.00 631,669 15,506,212 24.548 20.94 20.94 21.02 20.64 21.28 742,110 20.895 -2.19%
2022-07-18 0 25.15 25.05 25.15 24.70 25.30 139,300 3,477,250 24.962 21.41 21.32 21.41 21.02 21.53 163,655 21.247 0.60%
2022-07-15 0 25.00 24.95 25.00 24.80 25.60 374,100 9,361,652 25.025 21.28 21.24 21.28 21.11 21.79 439,507 21.300 -2.72%
2022-07-14 0 25.70 25.40 25.70 25.10 25.95 303,327 7,754,597 25.565 21.88 21.62 21.88 21.36 22.09 356,361 21.761 1.18%
2022-07-13 0 25.40 25.40 25.45 25.40 26.20 538,333 13,757,828 25.556 21.62 21.62 21.66 21.62 22.30 632,455 21.753 -2.31%
2022-07-12 0 26.00 25.95 26.00 25.95 27.95 464,252 12,153,005 26.178 22.13 22.09 22.13 22.09 23.79 545,422 22.282 -4.24%
2022-07-11 0 27.15 27.05 27.15 26.65 27.50 264,400 7,115,705 26.913 23.11 23.02 23.11 22.68 23.41 310,628 22.908 0.56%
2022-07-08 0 27.00 26.95 27.00 26.80 27.40 342,077 9,246,389 27.030 22.98 22.94 22.98 22.81 23.32 401,886 23.008 0.93%
2022-07-07 0 26.75 26.70 26.85 26.55 27.40 599,159 16,043,300 26.776 22.77 22.73 22.85 22.60 23.32 703,916 22.792 -2.73%
2022-07-06 0 27.50 27.50 27.60 27.00 28.15 779,235 21,473,649 27.557 23.41 23.41 23.49 22.98 23.96 915,476 23.456 -0.90%
2022-07-05 0 27.75 27.55 27.75 27.35 28.10 385,879 10,657,689 27.619 23.62 23.45 23.62 23.28 23.92 453,346 23.509 -0.54%
2022-07-04 0 27.90 27.80 27.90 27.10 28.15 664,000 18,453,260 27.791 23.75 23.66 23.75 23.07 23.96 780,093 23.655 2.76%
2022-06-30 0 27.15 27.15 27.20 26.50 27.60 675,010 18,421,539 27.291 23.11 23.11 23.15 22.56 23.49 793,028 23.229 1.12%
2022-06-29 0 26.85 26.80 26.85 26.55 27.40 649,556 17,446,119 26.859 22.85 22.81 22.85 22.60 23.32 763,124 22.861 -1.29%
2022-06-28 0 27.20 27.05 27.20 26.65 27.50 1,159,418 31,442,363 27.119 23.15 23.02 23.15 22.68 23.41 1,362,130 23.083 0.37%
2022-06-27 0 27.10 27.10 27.15 26.45 27.25 1,321,580 35,575,421 26.919 23.07 23.07 23.11 22.51 23.19 1,552,644 22.913 2.85%
2022-06-24 0 26.35 26.30 26.35 26.05 26.45 603,808 15,830,384 26.218 22.43 22.39 22.43 22.17 22.51 709,377 22.316 1.35%
2022-06-23 0 26.00 25.90 26.00 25.65 26.15 419,700 10,900,261 25.972 22.13 22.05 22.13 21.83 22.26 493,080 22.106 1.56%
2022-06-22 0 25.60 25.60 25.65 25.50 26.50 395,900 10,253,417 25.899 21.79 21.79 21.83 21.71 22.56 465,119 22.045 -3.76%
2022-06-21 0 26.60 26.40 26.60 25.60 26.60 1,018,610 26,565,106 26.080 22.64 22.47 22.64 21.79 22.64 1,196,703 22.199 4.52%
2022-06-20 0 25.45 25.30 25.45 25.00 25.65 895,915 22,700,966 25.338 21.66 21.53 21.66 21.28 21.83 1,052,556 21.567 0.59%
2022-06-17 0 25.30 25.30 25.35 24.65 25.60 807,910 20,301,101 25.128 21.53 21.53 21.58 20.98 21.79 949,165 21.388 1.20%
2022-06-16 0 25.00 24.85 25.00 24.75 25.30 689,486 17,216,789 24.971 21.28 21.15 21.28 21.07 21.53 810,035 21.254 -0.20%
2022-06-15 0 25.05 24.95 25.05 24.90 25.60 513,000 12,889,697 25.126 21.32 21.24 21.32 21.19 21.79 602,693 21.387 -0.60%
2022-06-14 0 25.20 25.20 25.30 25.00 25.35 740,890 18,607,403 25.115 21.45 21.45 21.53 21.28 21.58 870,427 21.377 -1.18%
2022-06-13 0 25.50 25.35 25.50 25.10 25.90 604,997 15,397,370 25.450 21.71 21.58 21.71 21.36 22.05 710,774 21.663 0.20%
2022-06-10 0 25.45 25.40 25.45 25.15 25.60 391,357 9,929,576 25.372 21.66 21.62 21.66 21.41 21.79 459,782 21.596 0.79%
2022-06-09 0 25.25 25.25 25.30 25.10 25.90 371,141 9,430,103 25.408 21.49 21.49 21.53 21.36 22.05 436,031 21.627 -2.32%
2022-06-08 0 25.85 25.80 25.85 25.50 26.10 1,048,412 27,062,967 25.813 22.00 21.96 22.00 21.71 22.22 1,231,716 21.972 0.78%
2022-06-07 0 25.65 25.65 25.70 25.30 25.90 396,056 10,154,592 25.639 21.83 21.83 21.88 21.53 22.05 465,302 21.824 0.00%
2022-06-06 0 25.65 25.65 25.70 25.20 26.25 1,434,341 36,872,195 25.707 21.83 21.83 21.88 21.45 22.34 1,685,120 21.881 1.58%
2022-06-02 0 25.25 25.25 25.30 24.90 25.35 225,200 5,645,562 25.069 21.49 21.49 21.53 21.19 21.58 264,574 21.338 -1.37%
2022-06-01 0 25.60 25.45 25.60 24.90 25.60 643,700 16,270,742 25.277 21.79 21.66 21.79 21.19 21.79 756,244 21.515 1.59%
2022-05-31 0 25.20 25.05 25.20 24.30 25.25 1,018,203 25,340,621 24.888 21.45 21.32 21.45 20.68 21.49 1,196,225 21.184 3.33%
2022-05-30 0 25.90 25.90 25.95 25.45 26.05 351,200 9,060,600 25.799 20.76 20.76 20.80 20.40 20.88 438,176 20.678 -0.19%
2022-05-27 0 25.95 25.85 25.95 25.30 26.10 1,419,500 36,676,286 25.838 20.80 20.72 20.80 20.28 20.92 1,771,045 20.709 2.77%
2022-05-26 0 25.25 25.20 25.25 24.80 25.65 1,811,700 45,853,948 25.310 20.24 20.20 20.24 19.88 20.56 2,260,375 20.286 0.80%
2022-05-25 0 25.05 25.00 25.05 24.85 25.65 557,400 14,049,105 25.205 20.08 20.04 20.08 19.92 20.56 695,443 20.202 -0.79%
2022-05-24 0 25.25 25.25 25.30 25.10 26.00 254,820 6,493,314 25.482 20.24 20.24 20.28 20.12 20.84 317,927 20.424 -3.44%
2022-05-23 0 26.15 25.95 26.15 25.65 26.15 416,348 10,794,138 25.926 20.96 20.80 20.96 20.56 20.96 519,458 20.780 1.95%
2022-05-20 0 25.65 25.55 25.65 25.10 26.00 735,100 18,841,820 25.632 20.56 20.48 20.56 20.12 20.84 917,151 20.544 2.19%
2022-05-19 0 25.10 25.10 25.20 24.90 25.50 324,900 8,170,992 25.149 20.12 20.12 20.20 19.96 20.44 405,363 20.157 -0.59%
2022-05-18 0 25.25 25.25 25.40 25.15 25.70 306,608 7,768,770 25.338 20.24 20.24 20.36 20.16 20.60 382,541 20.308 -0.39%
2022-05-17 0 25.35 25.35 25.40 25.15 26.05 424,600 10,754,491 25.329 20.32 20.32 20.36 20.16 20.88 529,754 20.301 -0.98%
2022-05-16 0 25.60 25.60 25.75 25.45 26.60 205,185 5,259,080 25.631 20.52 20.52 20.64 20.40 21.32 256,000 20.543 -0.97%
2022-05-13 0 25.85 25.80 25.85 25.60 26.40 214,668 5,562,106 25.910 20.72 20.68 20.72 20.52 21.16 267,831 20.767 -0.19%
2022-05-12 0 25.90 25.85 25.90 25.50 26.25 205,500 5,333,875 25.956 20.76 20.72 20.76 20.44 21.04 256,393 20.804 -0.38%
2022-05-11 0 26.00 25.85 26.00 25.85 26.65 299,500 7,870,605 26.279 20.84 20.72 20.84 20.72 21.36 373,672 21.063 0.97%
2022-05-10 0 25.75 25.75 25.80 25.70 26.25 428,667 11,091,915 25.875 20.64 20.64 20.68 20.60 21.04 534,828 20.739 -2.28%
2022-05-06 0 26.35 26.30 26.35 26.10 27.00 342,832 9,011,481 26.285 21.12 21.08 21.12 20.92 21.64 427,736 21.068 -1.68%
2022-05-05 0 26.80 26.70 26.80 26.65 27.00 204,960 5,502,511 26.847 21.48 21.40 21.48 21.36 21.64 255,719 21.518 -0.56%
2022-05-04 0 26.95 26.80 26.95 26.80 27.15 35,900 968,535 26.979 21.60 21.48 21.60 21.48 21.76 44,791 21.624 -0.74%
2022-05-03 0 27.15 26.90 27.15 26.20 27.45 106,859 2,875,270 26.907 21.76 21.56 21.76 21.00 22.00 133,323 21.566 1.69%
2022-04-29 0 26.70 26.60 26.70 26.10 27.00 249,200 6,626,920 26.593 21.40 21.32 21.40 20.92 21.64 310,915 21.314 0.75%
2022-04-28 0 26.50 26.40 26.50 25.95 26.80 239,600 6,362,960 26.557 21.24 21.16 21.24 20.80 21.48 298,938 21.285 2.12%
2022-04-27 0 25.95 25.95 26.00 24.75 26.10 762,535 19,277,061 25.280 20.80 20.80 20.84 19.84 20.92 951,380 20.262 -0.95%
2022-04-26 0 26.20 26.10 26.20 25.65 26.50 316,599 8,256,435 26.079 21.00 20.92 21.00 20.56 21.24 395,006 20.902 -1.13%
2022-04-25 0 26.50 26.25 26.50 26.00 27.20 780,490 20,818,130 26.673 21.24 21.04 21.24 20.84 21.80 973,782 21.379 -0.19%
2022-04-22 0 26.55 26.55 26.70 25.80 26.85 595,800 15,806,075 26.529 21.28 21.28 21.40 20.68 21.52 743,352 21.263 0.95%
2022-04-21 0 26.30 26.25 26.30 26.00 27.30 333,200 8,733,475 26.211 21.08 21.04 21.08 20.84 21.88 415,718 21.008 -2.05%
2022-04-20 0 26.85 26.70 26.85 26.35 27.30 399,119 10,682,842 26.766 21.52 21.40 21.52 21.12 21.88 497,963 21.453 1.51%
2022-04-19 0 26.45 26.40 26.45 26.00 27.00 355,000 9,380,075 26.423 21.20 21.16 21.20 20.84 21.64 442,917 21.178 -0.56%
2022-04-14 0 26.60 26.50 26.60 26.30 26.90 782,600 20,827,335 26.613 21.32 21.24 21.32 21.08 21.56 976,414 21.330 2.31%
2022-04-13 0 26.00 25.95 26.00 25.20 28.05 838,443 21,591,258 25.752 20.84 20.80 20.84 20.20 22.48 1,046,087 20.640 -0.95%
2022-04-12 0 26.25 26.25 26.30 26.05 26.80 473,400 12,504,865 26.415 21.04 21.04 21.08 20.88 21.48 590,640 21.172 -1.32%
2022-04-11 0 26.60 26.60 26.65 26.60 27.65 354,700 9,507,450 26.804 21.32 21.32 21.36 21.32 22.16 442,543 21.484 -2.39%
2022-04-08 0 27.25 27.25 27.30 27.00 27.80 597,340 16,266,773 27.232 21.84 21.84 21.88 21.64 22.28 745,274 21.827 -1.98%
2022-04-07 0 27.80 27.80 27.85 27.80 28.70 482,100 13,539,435 28.084 22.28 22.28 22.32 22.28 23.00 601,494 22.510 -1.94%
2022-04-06 0 28.35 28.25 28.35 28.25 29.20 455,230 13,028,240 28.619 22.72 22.64 22.72 22.64 23.40 567,970 22.938 0.53%
2022-04-04 0 28.20 28.15 28.20 27.85 28.60 290,802 8,226,545 28.289 22.60 22.56 22.60 22.32 22.92 362,820 22.674 -0.53%
2022-04-01 0 28.35 28.20 28.35 27.60 28.40 184,400 5,181,450 28.099 22.72 22.60 22.72 22.12 22.76 230,067 22.521 0.71%
2022-03-31 0 28.15 28.15 28.20 28.15 29.00 420,069 11,999,153 28.565 22.56 22.56 22.60 22.56 23.24 524,101 22.895 -4.09%
2022-03-30 0 29.35 29.30 29.35 29.00 30.80 390,043 11,468,255 29.403 23.52 23.48 23.52 23.24 24.69 486,639 23.566 -1.51%
2022-03-29 0 29.80 29.75 29.80 29.40 30.20 527,784 15,709,759 29.766 23.88 23.84 23.88 23.56 24.21 658,492 23.857 0.17%
2022-03-28 0 29.75 29.60 29.75 28.80 30.00 888,600 26,171,464 29.453 23.84 23.72 23.84 23.08 24.05 1,108,666 23.606 0.51%
2022-03-25 0 29.60 29.30 29.60 29.05 31.00 679,023 20,358,591 29.982 23.72 23.48 23.72 23.28 24.85 847,186 24.031 -3.74%
2022-03-24 0 30.75 30.75 30.80 29.95 31.10 1,463,820 44,893,069 30.668 24.65 24.65 24.69 24.01 24.93 1,826,341 24.581 1.65%
2022-03-23 0 30.25 30.20 30.25 29.95 31.40 1,346,962 41,087,783 30.504 24.25 24.21 24.25 24.01 25.17 1,680,543 24.449 -2.42%
2022-03-22 0 31.00 30.95 31.00 29.65 31.00 1,573,300 47,698,265 30.317 24.85 24.81 24.85 23.76 24.85 1,962,934 24.299 0.98%
2022-03-21 0 30.70 30.65 30.70 29.10 31.00 2,731,886 82,497,523 30.198 24.61 24.57 24.61 23.32 24.85 3,408,449 24.204 6.97%
2022-03-18 0 28.70 28.60 28.70 27.50 28.80 968,570 27,415,438 28.305 23.00 22.92 23.00 22.04 23.08 1,208,441 22.687 3.42%
2022-03-17 0 27.75 27.65 27.75 26.90 28.15 1,052,583 28,927,233 27.482 22.24 22.16 22.24 21.56 22.56 1,313,260 22.027 4.72%
2022-03-16 0 26.50 26.40 26.50 24.65 27.25 851,422 21,869,449 25.686 21.24 21.16 21.24 19.76 21.84 1,062,280 20.587 7.94%
2022-03-15 0 24.55 24.30 24.55 24.00 26.15 1,103,178 27,652,204 25.066 19.68 19.48 19.68 19.24 20.96 1,376,385 20.090 -6.65%
2022-03-14 0 26.30 26.10 26.30 25.90 28.65 719,820 19,568,635 27.186 21.08 20.92 21.08 20.76 22.96 898,087 21.789 -4.19%
2022-03-11 0 27.45 27.20 27.45 26.30 27.45 343,400 9,243,985 26.919 22.00 21.80 22.00 21.08 22.00 428,444 21.576 1.67%
2022-03-10 0 27.00 26.95 27.00 26.70 27.30 328,686 8,862,109 26.962 21.64 21.60 21.64 21.40 21.88 410,086 21.610 1.89%
2022-03-09 0 26.50 26.30 26.50 25.60 27.55 564,700 14,827,115 26.257 21.24 21.08 21.24 20.52 22.08 704,550 21.045 -1.30%
2022-03-08 0 26.85 26.80 26.85 26.80 27.80 399,400 10,834,995 27.128 21.52 21.48 21.52 21.48 22.28 498,313 21.743 -2.54%
2022-03-07 0 27.55 27.50 27.55 27.10 28.10 543,303 15,011,517 27.630 22.08 22.04 22.08 21.72 22.52 677,854 22.146 -2.99%
2022-03-04 0 28.40 28.35 28.40 28.05 29.15 343,400 9,866,120 28.731 22.76 22.72 22.76 22.48 23.36 428,444 23.028 -1.39%
2022-03-03 0 28.80 28.65 28.80 28.30 28.85 212,538 6,080,511 28.609 23.08 22.96 23.08 22.68 23.12 265,174 22.930 1.77%
2022-03-02 0 28.30 28.25 28.30 28.25 28.70 196,218 5,577,303 28.424 22.68 22.64 22.68 22.64 23.00 244,812 22.782 -2.75%
2022-03-01 0 29.10 29.00 29.10 28.65 29.35 195,069 5,663,624 29.034 23.32 23.24 23.32 22.96 23.52 243,379 23.271 -0.51%
2022-02-28 0 29.25 28.90 29.25 28.55 29.90 328,700 9,506,724 28.922 23.44 23.16 23.44 22.88 23.96 410,104 23.181 -0.51%
2022-02-25 0 29.40 29.25 29.40 29.00 29.65 457,361 13,438,709 29.383 23.56 23.44 23.56 23.24 23.76 570,628 23.551 2.80%
2022-02-24 0 28.60 28.30 28.60 28.30 30.05 846,450 24,532,637 28.983 22.92 22.68 22.92 22.68 24.09 1,056,077 23.230 -4.03%
2022-02-23 0 29.80 29.80 29.85 29.30 30.10 384,965 11,455,756 29.758 23.88 23.88 23.92 23.48 24.13 480,303 23.851 1.02%
2022-02-22 0 29.50 29.50 29.55 29.25 30.95 595,665 17,622,578 29.585 23.64 23.64 23.68 23.44 24.81 743,184 23.712 -4.22%
2022-02-21 0 30.80 30.80 30.85 29.25 31.05 1,494,903 45,566,545 30.481 24.69 24.69 24.73 23.44 24.89 1,865,122 24.431 4.41%
2022-02-18 0 29.50 29.35 29.50 28.95 29.60 616,000 18,097,995 29.380 23.64 23.52 23.64 23.20 23.72 768,555 23.548 0.00%
2022-02-17 0 29.50 29.50 29.55 28.75 30.30 2,384,677 70,063,390 29.381 23.64 23.64 23.68 23.04 24.29 2,975,252 23.549 3.87%
2022-02-16 0 28.40 28.40 28.45 28.00 29.35 377,200 10,757,310 28.519 22.76 22.76 22.80 22.44 23.52 470,615 22.858 -1.22%
2022-02-15 0 28.75 28.65 28.75 27.30 29.00 1,510,602 42,789,544 28.326 23.04 22.96 23.04 21.88 23.24 1,884,709 22.704 6.48%
2022-02-14 0 27.00 26.95 27.00 26.70 27.40 427,530 11,557,739 27.034 21.64 21.60 21.64 21.40 21.96 533,410 21.668 -1.28%
2022-02-11 0 27.35 27.30 27.35 26.85 28.45 737,104 20,075,994 27.236 21.92 21.88 21.92 21.52 22.80 919,651 21.830 -2.67%
2022-02-10 0 28.10 28.00 28.10 27.90 28.60 275,400 7,748,695 28.136 22.52 22.44 22.52 22.36 22.92 343,604 22.551 0.00%
2022-02-09 0 28.10 28.00 28.10 27.75 28.45 364,800 10,240,485 28.072 22.52 22.44 22.52 22.24 22.80 455,144 22.499 0.18%
2022-02-08 0 28.05 28.00 28.05 27.60 28.25 284,200 7,932,193 27.911 22.48 22.44 22.48 22.12 22.64 354,583 22.370 -1.06%
2022-02-07 0 28.35 28.20 28.35 27.35 28.70 890,800 25,029,169 28.097 22.72 22.60 22.72 21.92 23.00 1,111,410 22.520 2.16%
2022-02-04 0 27.75 27.75 27.80 27.65 28.50 170,800 4,775,690 27.961 22.24 22.24 22.28 22.16 22.84 213,099 22.411 0.00%
2022-01-31 0 27.75 27.45 27.75 27.05 27.80 126,800 3,489,610 27.521 22.24 22.00 22.24 21.68 22.28 158,203 22.058 1.65%
2022-01-28 0 27.30 27.05 27.35 26.90 27.85 382,700 10,416,820 27.219 21.88 21.68 21.92 21.56 22.32 477,477 21.816 0.18%
2022-01-27 0 27.25 27.20 27.25 27.10 28.90 588,898 16,139,415 27.406 21.84 21.80 21.84 21.72 23.16 734,741 21.966 -1.62%
2022-01-26 0 27.70 27.65 27.70 27.40 28.10 281,300 7,789,315 27.690 22.20 22.16 22.20 21.96 22.52 350,965 22.194 -0.54%
2022-01-25 0 27.85 27.55 27.85 27.50 28.80 588,613 16,422,254 27.900 22.32 22.08 22.32 22.04 23.08 734,386 22.362 -1.76%
2022-01-24 0 28.35 28.35 28.40 28.10 28.85 671,599 19,142,717 28.503 22.72 22.72 22.76 22.52 23.12 837,923 22.845 -2.24%
2022-01-21 0 29.00 28.85 29.00 28.35 29.50 1,465,400 42,204,175 28.800 23.24 23.12 23.24 22.72 23.64 1,828,313 23.084 -1.69%
2022-01-20 0 29.50 29.40 29.50 29.25 30.30 872,900 25,782,535 29.537 23.64 23.56 23.64 23.44 24.29 1,089,077 23.674 -0.51%
2022-01-19 0 29.65 29.55 29.65 29.25 30.30 837,502 24,819,820 29.636 23.76 23.68 23.76 23.44 24.29 1,044,913 23.753 0.00%
2022-01-18 0 29.65 29.65 29.70 29.60 31.00 793,205 23,897,857 30.128 23.76 23.76 23.80 23.72 24.85 989,646 24.148 -3.73%
2022-01-17 0 30.80 30.75 30.80 30.10 31.00 903,603 27,575,347 30.517 24.69 24.65 24.69 24.13 24.85 1,127,384 24.460 -0.32%
2022-01-14 0 30.90 30.80 30.90 30.00 31.05 1,500,300 45,992,910 30.656 24.77 24.69 24.77 24.05 24.89 1,871,856 24.571 2.66%
2022-01-13 0 30.10 30.10 30.15 29.90 31.20 1,092,417 33,228,635 30.418 24.13 24.13 24.17 23.96 25.01 1,362,959 24.380 -2.59%
2022-01-12 0 30.90 30.80 30.90 30.35 31.60 701,769 21,581,869 30.754 24.77 24.69 24.77 24.33 25.33 875,565 24.649 0.00%
2022-01-11 0 30.90 30.60 30.90 30.55 31.40 581,940 18,045,260 31.009 24.77 24.53 24.77 24.49 25.17 726,060 24.854 0.00%
2022-01-10 0 30.90 30.80 30.90 30.35 31.50 2,036,756 63,192,522 31.026 24.77 24.69 24.77 24.33 25.25 2,541,167 24.868 2.83%
2022-01-07 0 30.05 29.85 30.05 29.20 30.40 1,221,832 36,566,751 29.928 24.09 23.92 24.09 23.40 24.37 1,524,424 23.987 2.74%
2022-01-06 0 29.25 29.15 29.25 28.05 29.30 1,026,646 29,527,542 28.761 23.44 23.36 23.44 22.48 23.48 1,280,899 23.052 2.09%
2022-01-05 0 28.65 28.60 28.65 28.20 29.55 1,298,350 37,142,020 28.607 22.96 22.92 22.96 22.60 23.68 1,619,892 22.929 -2.88%
2022-01-04 0 29.50 29.45 29.50 28.85 30.50 1,601,825 47,553,291 29.687 23.64 23.60 23.64 23.12 24.45 1,998,524 23.794 -0.17%
2022-01-03 0 29.55 29.50 29.55 28.65 30.15 731,800 21,708,628 29.665 23.68 23.64 23.68 22.96 24.17 913,033 23.776 3.68%
2021-12-31 0 28.50 28.50 28.60 28.15 28.70 278,200 7,904,960 28.415 22.84 22.84 22.92 22.56 23.00 347,097 22.774 1.60%
2021-12-30 0 28.05 28.00 28.05 27.95 28.25 182,286 5,112,246 28.045 22.48 22.44 22.48 22.40 22.64 227,430 22.478 -0.53%
2021-12-29 0 28.20 28.00 28.20 27.90 28.30 373,900 10,487,527 28.049 22.60 22.44 22.60 22.36 22.68 466,498 22.481 0.53%
2021-12-28 0 28.05 28.05 28.10 27.50 28.20 824,151 22,962,932 27.863 22.48 22.48 22.52 22.04 22.60 1,028,256 22.332 1.26%
2021-12-24 0 27.70 27.65 27.70 27.10 27.80 570,500 15,632,805 27.402 22.20 22.16 22.20 21.72 22.28 711,787 21.963 2.21%
2021-12-23 0 27.10 27.10 27.15 26.70 27.10 552,740 14,871,189 26.905 21.72 21.72 21.76 21.40 21.72 689,628 21.564 1.31%
2021-12-22 0 26.75 26.70 26.75 26.20 26.90 452,467 12,014,619 26.554 21.44 21.40 21.44 21.00 21.56 564,522 21.283 0.56%
2021-12-21 0 26.60 26.55 26.60 26.20 26.80 600,866 15,941,458 26.531 21.32 21.28 21.32 21.00 21.48 749,673 21.265 1.14%
2021-12-20 0 26.30 26.20 26.30 26.20 26.95 753,600 20,056,422 26.614 21.08 21.00 21.08 21.00 21.60 940,232 21.331 0.96%
2021-12-17 0 26.05 26.00 26.10 25.90 27.40 1,759,727 46,572,656 26.466 20.88 20.84 20.92 20.76 21.96 2,195,531 21.212 -5.44%
2021-12-16 0 27.55 27.50 27.55 26.60 28.10 917,500 25,207,097 27.474 22.08 22.04 22.08 21.32 22.52 1,144,723 22.020 3.57%
2021-12-15 0 26.60 26.50 26.60 26.10 28.30 1,834,747 49,785,025 27.135 21.32 21.24 21.32 20.92 22.68 2,289,130 21.748 -1.85%
2021-12-14 0 27.10 27.10 27.15 26.65 27.75 950,578 25,912,160 27.259 21.72 21.72 21.76 21.36 22.24 1,185,993 21.848 0.74%
2021-12-13 0 26.90 26.80 26.90 26.60 27.50 950,300 25,666,840 27.009 21.56 21.48 21.56 21.32 22.04 1,185,646 21.648 -0.55%
2021-12-10 0 27.05 27.05 27.15 26.40 27.35 920,395 24,860,304 27.011 21.68 21.68 21.76 21.16 21.92 1,148,335 21.649 1.12%
2021-12-09 0 26.75 26.70 26.75 25.70 26.85 1,185,100 31,362,765 26.464 21.44 21.40 21.44 20.60 21.52 1,478,595 21.211 3.08%
2021-12-08 0 25.95 25.95 26.05 25.60 26.10 507,325 13,094,778 25.811 20.80 20.80 20.88 20.52 20.92 632,966 20.688 0.97%
2021-12-07 0 25.70 25.65 25.70 25.30 26.05 1,161,700 29,745,115 25.605 20.60 20.56 20.60 20.28 20.88 1,449,400 20.522 -1.53%
2021-12-06 0 26.10 26.05 26.10 24.65 26.70 3,788,759 96,171,764 25.383 20.92 20.88 20.92 19.76 21.40 4,727,061 20.345 5.03%
2021-12-03 0 24.85 24.85 24.90 24.85 25.55 1,018,825 25,544,656 25.073 19.92 19.92 19.96 19.92 20.48 1,271,141 20.096 -1.97%
2021-12-02 0 25.35 25.20 25.35 25.05 25.75 335,500 8,479,805 25.275 20.32 20.20 20.32 20.08 20.64 418,588 20.258 0.60%
2021-12-01 0 25.20 25.10 25.20 25.00 25.75 294,700 7,471,725 25.354 20.20 20.12 20.20 20.04 20.64 367,684 20.321 -1.18%
2021-11-30 0 25.50 25.45 25.50 25.25 26.20 800,165 20,446,916 25.553 20.44 20.40 20.44 20.24 21.00 998,329 20.481 -2.30%
2021-11-29 0 26.10 26.05 26.10 25.70 26.55 736,012 19,142,476 26.008 20.92 20.88 20.92 20.60 21.28 918,289 20.846 1.75%
2021-11-26 0 25.65 25.55 25.65 25.45 26.40 379,156 9,816,095 25.889 20.56 20.48 20.56 20.40 21.16 473,056 20.750 -2.66%
2021-11-25 0 26.35 26.25 26.35 25.45 26.40 567,542 14,651,837 25.816 21.12 21.04 21.12 20.40 21.16 708,096 20.692 2.93%
2021-11-24 0 25.60 25.50 25.60 25.40 25.80 227,180 5,810,257 25.576 20.52 20.44 20.52 20.36 20.68 283,442 20.499 -0.39%
2021-11-23 0 25.70 25.65 25.70 25.60 26.60 743,779 19,319,588 25.975 20.60 20.56 20.60 20.52 21.32 927,979 20.819 -2.47%
2021-11-22 0 26.35 26.35 26.40 26.30 27.10 252,514 6,667,690 26.405 21.12 21.12 21.16 21.08 21.72 315,050 21.164 -1.50%
2021-11-19 0 26.75 26.75 26.80 26.40 27.00 295,617 7,884,595 26.672 21.44 21.44 21.48 21.16 21.64 368,828 21.377 -0.19%
2021-11-18 0 26.80 26.70 26.80 26.40 27.10 473,350 12,644,527 26.713 21.48 21.40 21.48 21.16 21.72 590,577 21.410 -0.92%
2021-11-17 0 27.05 27.05 27.10 26.65 27.45 737,287 20,012,394 27.143 21.68 21.68 21.72 21.36 22.00 919,879 21.755 0.56%
2021-11-16 0 26.90 26.90 26.95 26.35 27.35 756,500 20,361,304 26.915 21.56 21.56 21.60 21.12 21.92 943,850 21.573 2.09%
2021-11-15 0 26.35 26.35 26.45 25.85 26.70 611,117 16,106,148 26.355 21.12 21.12 21.20 20.72 21.40 762,463 21.124 1.74%
2021-11-12 0 25.90 25.85 25.90 25.55 26.20 404,700 10,426,045 25.762 20.76 20.72 20.76 20.48 21.00 504,926 20.649 -0.58%
2021-11-11 0 26.05 25.85 26.05 25.55 26.50 914,140 23,651,150 25.873 20.88 20.72 20.88 20.48 21.24 1,140,531 20.737 -1.14%
2021-11-10 0 26.35 26.30 26.35 25.05 26.40 1,255,700 32,590,815 25.954 21.12 21.08 21.12 20.08 21.16 1,566,679 20.802 4.36%
2021-11-09 0 25.25 25.20 25.25 25.00 25.90 424,184 10,699,355 25.223 20.24 20.20 20.24 20.04 20.76 529,235 20.217 0.00%
2021-11-08 0 25.25 25.20 25.25 24.60 25.40 393,337 9,851,805 25.047 20.24 20.20 20.24 19.72 20.36 490,749 20.075 0.00%
2021-11-05 0 25.25 25.25 25.30 25.10 25.90 369,162 9,371,857 25.387 20.24 20.24 20.28 20.12 20.76 460,587 20.348 -1.56%
2021-11-04 0 25.65 25.55 25.65 25.10 26.00 722,600 18,362,375 25.412 20.56 20.48 20.56 20.12 20.84 901,555 20.367 0.00%
2021-11-03 0 25.65 25.65 25.75 25.60 26.35 313,300 8,109,325 25.884 20.56 20.56 20.64 20.52 21.12 390,890 20.746 -0.77%
2021-11-02 0 25.85 25.75 25.85 25.60 27.10 575,022 15,046,849 26.167 20.72 20.64 20.72 20.52 21.72 717,429 20.973 -3.72%
2021-11-01 0 26.85 26.85 26.90 25.55 26.95 916,892 24,223,666 26.419 21.52 21.52 21.56 20.48 21.60 1,143,964 21.175 4.47%
2021-10-29 0 25.70 25.65 25.70 25.10 26.50 694,141 18,015,603 25.954 20.60 20.56 20.60 20.12 21.24 866,048 20.802 0.78%
2021-10-28 0 25.50 25.40 25.50 25.20 26.65 1,470,300 37,569,284 25.552 20.44 20.36 20.44 20.20 21.36 1,834,426 20.480 -4.32%
2021-10-27 0 26.65 26.55 26.65 26.50 27.50 878,134 23,600,557 26.876 21.36 21.28 21.36 21.24 22.04 1,095,608 21.541 -0.74%
2021-10-26 0 26.85 26.80 26.85 26.70 27.55 945,200 25,428,005 26.902 21.52 21.48 21.52 21.40 22.08 1,179,283 21.562 -2.54%
2021-10-25 0 27.55 27.50 27.55 27.15 27.70 561,226 15,395,270 27.432 22.08 22.04 22.08 21.76 22.20 700,216 21.986 1.10%
2021-10-22 0 27.25 27.15 27.25 26.70 27.30 746,800 20,161,443 26.997 21.84 21.76 21.84 21.40 21.88 931,748 21.638 0.55%
2021-10-21 0 27.10 26.95 27.10 26.90 27.25 579,800 15,665,749 27.019 21.72 21.60 21.72 21.56 21.84 723,390 21.656 0.37%
2021-10-20 0 27.00 26.85 27.00 26.60 27.40 404,220 10,860,464 26.868 21.64 21.52 21.64 21.32 21.96 504,327 21.535 -0.37%
2021-10-19 0 27.10 27.00 27.10 26.30 27.10 386,807 10,363,209 26.792 21.72 21.64 21.72 21.08 21.72 482,601 21.474 1.31%
2021-10-18 0 26.75 26.70 26.75 26.45 28.05 843,500 22,523,815 26.703 21.44 21.40 21.44 21.20 22.48 1,052,396 21.402 -1.65%
2021-10-15 0 27.20 27.15 27.20 26.70 27.45 488,674 13,237,801 27.089 21.80 21.76 21.80 21.40 22.00 609,696 21.712 0.00%
2021-10-12 0 27.20 27.05 27.20 26.90 27.45 326,700 8,873,967 27.162 21.80 21.68 21.80 21.56 22.00 407,609 21.771 -0.91%
2021-10-11 0 27.45 27.35 27.45 27.20 28.25 346,690 9,563,995 27.587 22.00 21.92 22.00 21.80 22.64 432,549 22.111 -0.90%
2021-10-08 0 27.70 27.60 27.70 27.55 28.45 801,514 22,482,266 28.050 22.20 22.12 22.20 22.08 22.80 1,000,012 22.482 1.09%
2021-10-07 0 27.40 27.40 27.50 26.75 27.55 275,850 7,487,040 27.142 21.96 21.96 22.04 21.44 22.08 344,165 21.754 1.67%
2021-10-06 0 26.95 26.85 26.95 26.50 28.50 514,600 13,847,041 26.908 21.60 21.52 21.60 21.24 22.84 642,043 21.567 -3.58%
2021-10-05 0 27.95 27.85 27.95 27.65 28.30 244,750 6,811,463 27.830 22.40 22.32 22.40 22.16 22.68 305,363 22.306 -0.18%
2021-10-04 0 28.00 27.90 27.95 27.45 28.70 257,200 7,187,533 27.945 22.44 22.36 22.40 22.00 23.00 320,897 22.398 -2.10%
2021-09-30 0 28.60 28.50 28.60 27.95 28.65 312,544 8,843,239 28.294 22.92 22.84 22.92 22.40 22.96 389,947 22.678 0.00%
2021-09-29 0 28.60 28.45 28.60 28.30 29.35 150,686 4,301,466 28.546 22.92 22.80 22.92 22.68 23.52 188,004 22.880 -1.04%
2021-09-28 0 28.90 28.90 28.95 28.70 29.60 357,600 10,351,180 28.946 23.16 23.16 23.20 23.00 23.72 446,161 23.201 -0.69%
2021-09-27 0 29.10 29.05 29.10 29.00 29.60 685,260 20,059,531 29.273 23.32 23.28 23.32 23.24 23.72 854,968 23.462 -0.51%
2021-09-24 0 29.25 29.15 29.25 29.00 30.05 421,256 12,454,465 29.565 23.44 23.36 23.44 23.24 24.09 525,582 23.697 -1.18%
2021-09-23 0 29.60 29.45 29.60 29.30 30.40 462,838 13,779,751 29.772 23.72 23.60 23.72 23.48 24.37 577,462 23.863 0.68%
2021-09-21 0 29.40 29.30 29.40 28.60 29.50 251,905 7,338,594 29.132 23.56 23.48 23.56 22.92 23.64 314,290 23.350 0.00%
2021-09-20 0 29.40 29.40 29.45 29.05 30.35 415,535 12,292,560 29.583 23.56 23.56 23.60 23.28 24.33 518,444 23.710 -3.13%
2021-09-17 0 30.35 30.35 30.40 29.85 31.25 570,505 17,282,713 30.294 24.33 24.33 24.37 23.92 25.05 711,793 24.281 0.17%
2021-09-16 0 30.30 30.25 30.35 29.85 31.70 274,000 8,285,146 30.238 24.29 24.25 24.33 23.92 25.41 341,857 24.236 -1.46%
2021-09-15 0 30.75 30.70 30.75 30.60 32.15 887,461 27,641,544 31.147 24.65 24.61 24.65 24.53 25.77 1,107,245 24.964 -3.30%
2021-09-14 0 31.80 31.65 31.80 31.10 32.15 1,182,830 37,484,689 31.691 25.49 25.37 25.49 24.93 25.77 1,475,763 25.400 2.75%
2021-09-13 0 30.95 30.85 30.95 30.55 31.20 689,300 21,235,955 30.808 24.81 24.73 24.81 24.49 25.01 860,008 24.693 -0.80%
2021-09-10 0 31.20 31.15 31.20 30.90 31.55 1,173,851 36,716,611 31.279 25.01 24.97 25.01 24.77 25.29 1,464,560 25.070 0.97%
2021-09-09 0 30.90 30.90 30.95 30.20 31.20 851,523 26,144,145 30.703 24.77 24.77 24.81 24.21 25.01 1,062,406 24.608 0.98%
2021-09-08 0 30.60 30.55 30.60 30.05 31.30 766,232 23,445,113 30.598 24.53 24.49 24.53 24.09 25.09 955,993 24.524 -1.29%
2021-09-07 0 31.00 30.95 31.00 30.60 31.50 688,649 21,234,146 30.835 24.85 24.81 24.85 24.53 25.25 859,196 24.714 -0.96%
2021-09-06 0 31.30 31.20 31.30 30.25 31.30 636,466 19,689,927 30.936 25.09 25.01 25.09 24.25 25.09 794,090 24.796 3.47%
2021-09-03 0 30.25 30.25 30.30 29.80 30.65 432,210 13,116,292 30.347 24.25 24.25 24.29 23.88 24.57 539,249 24.323 1.34%
2021-09-02 0 29.85 29.85 30.05 29.45 30.20 778,270 23,165,073 29.765 23.92 23.92 24.09 23.60 24.21 971,012 23.857 -0.50%
2021-09-01 0 30.00 29.85 30.00 28.65 30.10 685,065 20,212,447 29.504 24.05 23.92 24.05 22.96 24.13 854,724 23.648 4.35%
2021-08-31 0 28.75 28.75 28.80 28.30 30.00 756,700 21,728,825 28.715 23.04 23.04 23.08 22.68 24.05 944,100 23.015 -2.71%
2021-08-30 0 29.55 29.25 29.55 29.20 30.20 937,000 27,707,370 29.570 23.68 23.44 23.68 23.40 24.21 1,169,052 23.701 2.78%
2021-08-27 0 28.75 28.75 28.80 28.60 30.60 1,073,899 31,600,929 29.426 23.04 23.04 23.08 22.92 24.53 1,339,855 23.585 -3.04%
2021-08-26 0 29.65 29.65 29.70 28.60 29.80 878,258 25,698,922 29.261 23.76 23.76 23.80 22.92 23.88 1,095,762 23.453 3.13%
2021-08-25 0 28.75 28.75 28.80 27.60 29.00 1,248,010 35,618,477 28.540 23.04 23.04 23.08 22.12 23.24 1,557,085 22.875 2.31%
2021-08-24 0 28.10 27.95 28.10 27.70 28.40 426,653 11,956,934 28.025 22.52 22.40 22.52 22.20 22.76 532,315 22.462 0.36%
2021-08-23 0 28.00 27.85 28.00 26.95 28.30 347,246 9,699,175 27.932 22.44 22.32 22.44 21.60 22.68 433,243 22.387 3.32%
2021-08-20 0 27.10 27.10 27.35 26.75 28.65 667,600 18,245,090 27.329 21.72 21.72 21.92 21.44 22.96 832,934 21.905 -3.21%
2021-08-19 0 28.00 27.90 28.00 27.40 28.55 904,143 25,209,116 27.882 22.44 22.36 22.44 21.96 22.88 1,128,058 22.347 0.54%
2021-08-18 0 27.85 27.65 27.85 27.50 28.05 383,800 10,658,356 27.771 22.32 22.16 22.32 22.04 22.48 478,850 22.258 0.54%
2021-08-17 0 27.70 27.65 27.70 27.50 28.80 789,407 22,011,094 27.883 22.20 22.16 22.20 22.04 23.08 984,907 22.348 -3.82%
2021-08-16 0 28.80 28.75 28.80 28.65 30.25 405,770 11,714,192 28.869 23.08 23.04 23.08 22.96 24.25 506,261 23.139 -1.71%
2021-08-13 0 29.30 29.20 29.30 28.90 29.40 335,336 9,772,116 29.141 23.48 23.40 23.48 23.16 23.56 418,383 23.357 1.21%
2021-08-12 0 28.95 28.85 29.05 28.75 29.80 647,804 18,839,519 29.082 23.20 23.12 23.28 23.04 23.88 808,235 23.309 -0.86%
2021-08-11 0 29.20 29.15 29.20 29.20 31.95 608,945 17,973,304 29.516 23.40 23.36 23.40 23.40 25.61 759,753 23.657 -2.34%
2021-08-10 0 29.90 29.75 29.90 29.40 30.10 489,399 14,527,914 29.685 23.96 23.84 23.96 23.56 24.13 610,601 23.793 1.01%
2021-08-09 0 29.60 29.60 29.70 28.95 29.90 369,701 10,892,489 29.463 23.72 23.72 23.80 23.20 23.96 461,259 23.615 0.51%
2021-08-06 0 29.45 29.45 29.50 29.20 30.80 442,800 13,196,920 29.803 23.60 23.60 23.64 23.40 24.69 552,461 23.888 -1.51%
2021-08-05 0 29.90 29.90 30.05 29.75 32.00 841,080 25,760,178 30.628 23.96 23.96 24.09 23.84 25.65 1,049,377 24.548 -4.17%
2021-08-04 0 31.20 31.15 31.25 30.90 32.25 1,032,857 32,345,347 31.316 25.01 24.97 25.05 24.77 25.85 1,288,648 25.100 1.46%
2021-08-03 0 30.75 30.60 30.75 30.30 31.50 510,500 15,784,496 30.920 24.65 24.53 24.65 24.29 25.25 636,928 24.782 0.65%
2021-08-02 0 30.55 30.30 30.55 29.40 30.90 853,200 25,716,577 30.141 24.49 24.29 24.49 23.56 24.77 1,064,499 24.158 4.27%
2021-07-30 0 29.30 29.25 29.30 28.30 29.65 745,578 21,690,404 29.092 23.48 23.44 23.48 22.68 23.76 930,224 23.317 1.21%
2021-07-29 0 28.95 28.90 28.95 28.65 29.50 977,865 28,422,113 29.066 23.20 23.16 23.20 22.96 23.64 1,220,037 23.296 1.94%
2021-07-28 0 28.40 28.20 28.40 27.60 28.50 741,386 20,893,450 28.182 22.76 22.60 22.76 22.12 22.84 924,993 22.588 3.46%
2021-07-27 0 27.45 27.35 27.45 27.05 29.55 1,435,294 40,566,259 28.263 22.00 21.92 22.00 21.68 23.68 1,790,751 22.653 -4.85%
2021-07-26 0 28.85 28.80 28.85 28.50 30.20 1,392,100 40,180,505 28.863 23.12 23.08 23.12 22.84 24.21 1,736,860 23.134 -4.47%
2021-07-23 0 30.20 30.05 30.20 30.00 31.50 843,800 25,544,880 30.274 24.21 24.09 24.21 24.05 25.25 1,052,771 24.264 -2.11%
2021-07-22 0 30.85 30.85 30.90 30.30 32.50 789,000 24,369,571 30.887 24.73 24.73 24.77 24.29 26.05 984,399 24.756 -2.83%
2021-07-21 0 31.75 31.60 31.75 31.55 32.75 527,610 16,949,105 32.124 25.45 25.33 25.45 25.29 26.25 658,275 25.748 -0.47%
2021-07-20 0 31.90 31.90 31.95 31.80 33.05 316,800 10,198,899 32.194 25.57 25.57 25.61 25.49 26.49 395,257 25.803 -0.93%
2021-07-19 0 32.20 32.20 32.25 32.05 32.90 609,551 19,709,331 32.334 25.81 25.81 25.85 25.69 26.37 760,509 25.916 0.47%
2021-07-16 0 32.05 32.00 32.05 32.00 33.20 384,600 12,461,465 32.401 25.69 25.65 25.69 25.65 26.61 479,848 25.970 -1.38%
2021-07-15 0 32.50 32.45 32.50 32.15 34.40 837,115 27,365,795 32.691 26.05 26.01 26.05 25.77 27.57 1,044,430 26.202 -2.99%
2021-07-14 0 33.50 33.40 33.50 32.50 34.10 873,138 29,313,840 33.573 26.85 26.77 26.85 26.05 27.33 1,089,374 26.909 3.88%
2021-07-13 0 32.25 32.25 32.40 32.00 33.55 703,900 22,730,620 32.292 25.85 25.85 25.97 25.65 26.89 878,224 25.882 -1.53%
2021-07-12 0 32.75 32.75 32.90 32.15 33.30 586,652 19,280,526 32.865 26.25 26.25 26.37 25.77 26.69 731,939 26.342 1.24%
2021-07-09 0 32.35 32.20 32.35 31.35 32.50 480,017 15,390,622 32.063 25.93 25.81 25.93 25.13 26.05 598,895 25.698 0.00%
2021-07-08 0 32.35 32.30 32.35 32.00 34.10 1,052,097 34,304,703 32.606 25.93 25.89 25.93 25.65 27.33 1,312,653 26.134 -4.29%
2021-07-07 0 33.80 33.65 33.80 33.30 34.05 461,700 15,524,867 33.625 27.09 26.97 27.09 26.69 27.29 576,042 26.951 0.00%
2021-07-06 0 33.80 33.80 33.85 33.45 35.75 900,500 30,758,790 34.158 27.09 27.09 27.13 26.81 28.65 1,123,513 27.377 -4.92%
2021-07-05 0 35.55 35.50 35.55 35.50 37.20 274,700 9,938,465 36.179 28.49 28.45 28.49 28.45 29.82 342,731 28.998 -2.87%
2021-07-02 0 36.60 36.60 37.10 36.20 38.70 1,786,404 66,166,535 37.039 29.34 29.34 29.74 29.01 31.02 2,228,815 29.687 -4.31%
2021-06-30 0 38.25 38.25 38.30 36.25 38.25 807,067 30,253,939 37.486 30.66 30.66 30.70 29.05 30.66 1,006,941 30.045 3.94%
2021-06-29 0 36.80 36.75 36.80 36.65 38.10 451,700 16,819,865 37.237 29.50 29.46 29.50 29.38 30.54 563,565 29.845 -2.00%
2021-06-28 0 37.55 37.55 37.60 36.75 38.10 1,511,730 56,745,493 37.537 30.10 30.10 30.14 29.46 30.54 1,886,116 30.086 -0.79%
2021-06-25 0 37.85 37.80 37.90 36.40 38.40 901,956 34,019,228 37.717 30.34 30.30 30.38 29.17 30.78 1,125,329 30.230 3.56%
2021-06-24 0 36.55 36.50 36.55 36.30 37.20 249,371 9,117,258 36.561 29.29 29.25 29.29 29.09 29.82 311,129 29.304 -0.54%
2021-06-23 0 36.75 36.75 36.80 36.70 37.40 503,200 18,615,625 36.995 29.46 29.46 29.50 29.42 29.98 627,820 29.651 0.41%
2021-06-22 0 36.60 36.60 36.80 36.40 37.30 418,771 15,467,662 36.936 29.34 29.34 29.50 29.17 29.90 522,481 29.604 -0.81%
2021-06-21 0 36.90 36.80 36.90 34.80 37.30 642,386 23,370,987 36.382 29.58 29.50 29.58 27.89 29.90 801,476 29.160 0.82%
2021-06-18 0 36.60 36.55 36.60 35.90 36.95 635,713 23,064,079 36.281 29.34 29.29 29.34 28.77 29.62 793,150 29.079 0.69%
2021-06-17 0 36.35 36.25 36.35 35.60 37.00 540,600 19,612,600 36.279 29.13 29.05 29.13 28.53 29.66 674,482 29.078 0.41%
2021-06-16 0 36.20 36.20 36.25 36.20 38.25 963,605 35,408,498 36.746 29.01 29.01 29.05 29.01 30.66 1,202,246 29.452 -5.73%
2021-06-15 0 38.40 38.25 38.40 37.50 38.50 650,081 24,644,173 37.909 30.78 30.66 30.78 30.06 30.86 811,076 30.385 0.66%
2021-06-11 0 38.15 38.15 38.20 38.10 39.45 335,239 12,908,292 38.505 30.58 30.58 30.62 30.54 31.62 418,262 30.862 -1.55%
2021-06-10 0 38.75 38.75 38.80 38.05 39.70 369,585 14,501,104 39.236 31.06 31.06 31.10 30.50 31.82 461,114 31.448 -0.13%
2021-06-09 0 38.80 38.80 38.95 38.45 39.75 507,060 19,674,176 38.801 31.10 31.10 31.22 30.82 31.86 632,636 31.099 -0.51%
2021-06-08 0 39.00 39.00 39.05 39.00 40.30 622,971 24,598,130 39.485 31.26 31.26 31.30 31.26 32.30 777,252 31.648 -1.27%
2021-06-07 0 39.50 39.45 39.50 37.80 40.20 2,128,685 83,327,624 39.145 31.66 31.62 31.66 30.30 32.22 2,655,863 31.375 6.04%
2021-06-04 0 37.25 37.25 37.40 36.50 37.90 643,986 24,130,548 37.471 29.86 29.86 29.98 29.25 30.38 803,472 30.033 1.36%
2021-06-03 0 36.75 36.65 36.75 36.60 37.65 359,200 13,328,315 37.106 29.46 29.38 29.46 29.34 30.18 448,157 29.740 0.00%
2021-06-02 0 36.75 36.75 36.80 36.55 38.00 1,070,883 39,676,064 37.050 29.46 29.46 29.50 29.29 30.46 1,336,092 29.696 -1.61%
2021-06-01 0 37.35 37.35 37.45 37.00 39.80 1,646,208 62,177,623 37.770 29.94 29.94 30.02 29.66 31.90 2,053,898 30.273 -2.08%
2021-05-31 0 39.65 39.60 39.65 39.10 40.15 751,770 29,767,461 39.597 30.57 30.53 30.57 30.15 30.96 974,975 30.532 0.63%
2021-05-28 0 39.40 39.40 39.50 39.05 41.50 1,014,356 40,343,669 39.773 30.38 30.38 30.46 30.11 32.00 1,315,524 30.667 -3.90%
2021-05-27 0 41.00 41.00 41.10 40.30 41.35 810,197 33,130,370 40.892 31.61 31.61 31.69 31.07 31.88 1,050,749 31.530 0.37%
2021-05-26 0 40.85 40.75 40.85 39.10 40.85 823,843 33,250,936 40.361 31.50 31.42 31.50 30.15 31.50 1,068,447 31.121 2.51%
2021-05-25 0 39.85 39.80 39.85 38.95 40.00 872,378 34,576,637 39.635 30.73 30.69 30.73 30.03 30.84 1,131,392 30.561 1.66%
2021-05-24 0 39.20 38.90 39.20 38.00 39.35 786,260 30,384,480 38.644 30.23 29.99 30.23 29.30 30.34 1,019,705 29.797 0.51%
2021-05-21 0 39.00 38.95 39.00 38.55 40.45 1,217,764 47,816,608 39.266 30.07 30.03 30.07 29.72 31.19 1,579,325 30.277 -0.89%
2021-05-20 0 39.35 39.35 39.40 38.80 40.05 854,437 33,545,948 39.261 30.34 30.34 30.38 29.92 30.88 1,108,124 30.273 -1.87%
2021-05-18 0 40.10 39.95 40.10 38.70 40.50 2,203,910 87,548,320 39.724 30.92 30.80 30.92 29.84 31.23 2,858,263 30.630 3.08%
2021-05-17 0 38.90 38.85 38.90 38.45 42.00 5,546,238 221,791,868 39.990 29.99 29.96 29.99 29.65 32.38 7,192,947 30.835 -4.54%
2021-05-14 0 40.75 40.75 40.80 38.05 41.35 4,867,244 196,365,438 40.344 31.42 31.42 31.46 29.34 31.88 6,312,356 31.108 7.80%
2021-05-13 0 37.80 37.80 37.85 35.25 40.00 5,273,250 201,537,471 38.219 29.15 29.15 29.18 27.18 30.84 6,838,908 29.469 6.48%
2021-05-12 0 35.50 35.40 35.50 35.20 36.75 1,040,600 37,126,795 35.678 27.37 27.30 27.37 27.14 28.34 1,349,560 27.510 -0.98%
2021-05-11 0 35.85 35.85 35.90 34.60 36.65 1,077,188 38,693,730 35.921 27.64 27.64 27.68 26.68 28.26 1,397,011 27.698 0.99%
2021-05-10 0 35.50 35.40 35.50 34.80 35.70 675,929 23,948,313 35.430 27.37 27.30 27.37 26.83 27.53 876,616 27.319 1.72%
2021-05-07 0 34.90 34.80 34.90 34.75 36.40 588,890 20,870,823 35.441 26.91 26.83 26.91 26.79 28.07 763,735 27.327 -1.83%
2021-05-06 0 35.55 35.55 35.65 35.45 36.50 798,822 28,699,446 35.927 27.41 27.41 27.49 27.33 28.14 1,035,997 27.702 -0.97%
2021-05-05 0 35.90 35.90 36.00 35.90 36.65 141,100 5,114,730 36.249 27.68 27.68 27.76 27.68 28.26 182,993 27.950 -1.91%
2021-05-04 0 36.60 36.50 36.60 35.80 37.00 268,800 9,813,432 36.508 28.22 28.14 28.22 27.60 28.53 348,608 28.150 0.41%
2021-05-03 0 36.45 36.40 36.45 35.30 36.50 435,142 15,624,136 35.906 28.11 28.07 28.11 27.22 28.14 564,338 27.686 0.41%
2021-04-30 0 36.30 36.20 36.30 35.70 36.75 609,300 22,044,555 36.180 27.99 27.91 27.99 27.53 28.34 790,205 27.897 0.83%
2021-04-29 0 36.00 36.00 36.10 36.00 37.35 390,300 14,205,822 36.397 27.76 27.76 27.84 27.76 28.80 506,182 28.065 -3.49%
2021-04-28 0 37.30 37.20 37.35 36.65 37.40 462,631 17,153,965 37.079 28.76 28.68 28.80 28.26 28.84 599,989 28.590 0.81%
2021-04-27 0 37.00 36.95 37.10 36.30 37.25 584,600 21,530,250 36.829 28.53 28.49 28.61 27.99 28.72 758,171 28.398 -0.67%
2021-04-26 0 37.25 37.15 37.25 35.95 38.40 1,806,108 67,364,887 37.298 28.72 28.65 28.72 27.72 29.61 2,342,352 28.760 4.78%
2021-04-23 0 35.55 35.55 35.65 34.90 35.80 563,700 19,980,368 35.445 27.41 27.41 27.49 26.91 27.60 731,066 27.330 1.57%
2021-04-22 0 35.00 34.90 35.00 34.05 35.75 1,344,094 47,148,662 35.078 26.99 26.91 26.99 26.25 27.57 1,743,163 27.048 4.32%
2021-04-21 0 33.55 33.50 33.55 33.15 34.05 405,160 13,636,447 33.657 25.87 25.83 25.87 25.56 26.25 525,454 25.952 0.75%
2021-04-20 0 33.30 33.25 33.30 33.25 34.20 331,403 11,147,088 33.636 25.68 25.64 25.68 25.64 26.37 429,798 25.936 -1.62%
2021-04-19 0 33.85 33.85 34.00 33.55 34.30 567,818 19,275,124 33.946 26.10 26.10 26.22 25.87 26.45 736,406 26.175 0.00%
2021-04-16 0 33.85 33.85 34.00 33.70 34.85 296,300 10,057,815 33.945 26.10 26.10 26.22 25.98 26.87 384,273 26.174 -0.73%
2021-04-15 0 34.10 34.10 34.40 33.95 34.90 489,526 16,769,763 34.257 26.29 26.29 26.52 26.18 26.91 634,869 26.415 -1.73%
2021-04-14 0 34.70 34.70 34.75 34.65 35.80 459,170 16,068,839 34.995 26.76 26.76 26.79 26.72 27.60 595,500 26.984 -1.28%
2021-04-13 0 35.15 35.05 35.15 35.00 35.90 401,500 14,214,330 35.403 27.10 27.03 27.10 26.99 27.68 520,708 27.298 0.57%
2021-04-12 0 34.95 34.90 34.95 34.60 36.00 1,247,477 43,787,282 35.101 26.95 26.91 26.95 26.68 27.76 1,617,860 27.065 -2.51%
2021-04-09 0 35.85 35.85 35.90 35.50 36.95 735,514 26,478,605 36.000 27.64 27.64 27.68 27.37 28.49 953,892 27.758 -0.83%
2021-04-08 0 36.15 36.15 36.20 35.35 37.15 844,638 30,734,296 36.388 27.87 27.87 27.91 27.26 28.65 1,095,416 28.057 1.40%
2021-04-07 0 35.65 35.55 35.65 34.30 35.65 1,274,240 44,641,226 35.034 27.49 27.41 27.49 26.45 27.49 1,652,569 27.013 0.14%
2021-04-01 0 35.60 35.60 35.65 33.15 35.70 1,783,543 62,129,126 34.835 27.45 27.45 27.49 25.56 27.53 2,313,087 26.860 7.39%
2021-03-31 0 33.15 33.15 33.35 33.00 33.75 519,100 17,309,650 33.346 25.56 25.56 25.72 25.45 26.02 673,224 25.712 -1.63%
2021-03-30 0 33.70 33.65 33.70 32.90 33.80 767,400 25,684,996 33.470 25.98 25.95 25.98 25.37 26.06 995,245 25.808 2.12%
2021-03-29 0 33.00 32.95 33.05 32.75 33.90 648,285 21,636,556 33.375 25.45 25.41 25.48 25.25 26.14 840,764 25.734 -1.49%
2021-03-26 0 33.50 33.45 33.50 32.65 33.50 1,364,194 45,082,035 33.047 25.83 25.79 25.83 25.18 25.83 1,769,231 25.481 1.52%
2021-03-25 0 33.00 32.90 33.00 31.80 33.00 1,056,100 34,545,236 32.710 25.45 25.37 25.45 24.52 25.45 1,369,662 25.222 0.30%
2021-03-24 0 32.90 32.85 32.90 32.20 33.00 743,525 24,370,391 32.777 25.37 25.33 25.37 24.83 25.45 964,282 25.273 0.61%
2021-03-23 0 32.70 32.70 33.00 32.00 33.35 2,545,385 83,630,891 32.856 25.21 25.21 25.45 24.67 25.72 3,301,124 25.334 0.31%
2021-03-22 0 32.60 32.60 32.65 31.75 33.45 1,262,925 41,156,045 32.588 25.14 25.14 25.18 24.48 25.79 1,637,895 25.127 1.09%
2021-03-19 0 32.25 32.15 32.25 30.05 32.85 3,410,194 108,682,209 31.870 24.87 24.79 24.87 23.17 25.33 4,422,700 24.574 6.09%
2021-03-18 0 30.40 30.35 30.40 29.75 30.90 830,495 25,230,146 30.380 23.44 23.40 23.44 22.94 23.83 1,077,074 23.425 1.67%
2021-03-17 0 29.90 29.90 29.95 29.00 29.90 972,900 28,739,995 29.541 23.05 23.05 23.09 22.36 23.05 1,261,759 22.778 2.40%
2021-03-16 0 29.20 29.15 29.20 28.75 29.20 254,871 7,401,823 29.041 22.52 22.48 22.52 22.17 22.52 330,544 22.393 2.46%
2021-03-15 0 28.50 28.50 28.55 28.45 29.00 409,500 11,755,695 28.707 21.98 21.98 22.01 21.94 22.36 531,083 22.135 0.00%
2021-03-12 0 28.50 28.45 28.50 28.30 28.80 398,350 11,369,526 28.542 21.98 21.94 21.98 21.82 22.21 516,622 22.007 0.00%
2021-03-11 0 28.50 28.45 28.50 27.60 28.60 453,232 12,812,440 28.269 21.98 21.94 21.98 21.28 22.05 587,799 21.797 2.70%
2021-03-10 0 27.75 27.60 27.75 27.45 28.25 605,500 16,820,660 27.780 21.40 21.28 21.40 21.17 21.78 785,276 21.420 -0.18%
2021-03-09 0 27.80 27.75 27.80 26.80 28.00 800,136 21,940,153 27.421 21.44 21.40 21.44 20.66 21.59 1,037,701 21.143 0.18%
2021-03-08 0 27.75 27.70 27.75 27.65 28.65 828,591 23,130,802 27.916 21.40 21.36 21.40 21.32 22.09 1,074,604 21.525 -1.77%
2021-03-05 0 28.25 28.20 28.25 28.00 28.50 528,035 14,885,333 28.190 21.78 21.74 21.78 21.59 21.98 684,812 21.736 -0.70%
2021-03-04 0 28.45 28.45 28.50 28.40 28.90 1,001,600 28,557,280 28.512 21.94 21.94 21.98 21.90 22.28 1,298,981 21.984 -2.07%
2021-03-03 0 29.05 29.00 29.05 28.60 29.10 604,600 17,403,435 28.785 22.40 22.36 22.40 22.05 22.44 784,109 22.195 0.35%
2021-03-02 0 28.95 28.85 28.95 28.75 29.45 552,282 16,034,507 29.033 22.32 22.25 22.32 22.17 22.71 716,258 22.387 0.00%
2021-03-01 0 28.95 28.85 28.95 28.60 29.20 702,886 20,349,324 28.951 22.32 22.25 22.32 22.05 22.52 911,577 22.323 1.58%
2021-02-26 0 28.50 28.50 28.55 28.30 29.40 957,600 27,520,855 28.739 21.98 21.98 22.01 21.82 22.67 1,241,917 22.160 -3.23%
2021-02-25 0 29.45 29.40 29.45 29.30 29.90 749,119 22,150,344 29.569 22.71 22.67 22.71 22.59 23.05 971,537 22.799 -0.84%
2021-02-24 0 29.70 29.70 29.75 29.00 29.90 1,111,431 32,611,862 29.342 22.90 22.90 22.94 22.36 23.05 1,441,421 22.625 0.51%
2021-02-23 0 29.55 29.50 29.55 29.05 29.95 794,407 23,423,988 29.486 22.79 22.75 22.79 22.40 23.09 1,030,271 22.736 0.51%
2021-02-22 0 29.40 29.35 29.40 29.40 30.90 1,372,073 41,214,434 30.038 22.67 22.63 22.67 22.67 23.83 1,779,449 23.161 -3.61%
2021-02-19 0 30.50 30.45 30.50 29.10 30.65 1,117,551 33,519,639 29.994 23.52 23.48 23.52 22.44 23.63 1,449,358 23.127 3.74%
2021-02-18 0 29.40 29.40 29.45 29.35 30.40 787,075 23,410,583 29.744 22.67 22.67 22.71 22.63 23.44 1,020,762 22.934 0.34%
2021-02-17 0 29.30 29.30 29.35 28.70 29.45 460,565 13,393,237 29.080 22.59 22.59 22.63 22.13 22.71 597,309 22.423 0.69%
2021-02-16 0 29.10 29.10 29.15 28.95 29.95 326,237 9,492,230 29.096 22.44 22.44 22.48 22.32 23.09 423,099 22.435 -1.52%
2021-02-11 0 29.55 29.55 29.65 29.40 29.85 151,500 4,490,561 29.641 22.79 22.79 22.86 22.67 23.02 196,481 22.855 -1.01%
2021-02-10 0 29.85 29.80 29.85 28.90 30.05 382,600 11,313,290 29.570 23.02 22.98 23.02 22.28 23.17 496,196 22.800 2.75%
2021-02-09 0 29.05 29.05 29.10 28.85 30.25 698,051 20,410,781 29.240 22.40 22.40 22.44 22.25 23.32 905,306 22.546 -3.81%
2021-02-08 0 30.20 30.00 30.20 29.85 30.55 342,848 10,340,171 30.160 23.29 23.13 23.29 23.02 23.56 444,642 23.255 -0.33%
2021-02-05 0 30.30 30.25 30.35 29.75 30.60 1,148,002 34,894,425 30.396 23.36 23.32 23.40 22.94 23.59 1,488,850 23.437 -0.16%
2021-02-04 0 30.35 30.35 30.40 29.75 30.90 1,414,147 42,854,679 30.304 23.40 23.40 23.44 22.94 23.83 1,834,015 23.367 -0.49%
2021-02-03 0 30.50 30.50 30.55 29.50 30.75 1,678,080 50,861,714 30.310 23.52 23.52 23.56 22.75 23.71 2,176,311 23.371 1.67%
2021-02-02 0 30.00 30.00 30.10 29.60 30.45 1,644,969 49,565,500 30.132 23.13 23.13 23.21 22.82 23.48 2,133,370 23.233 0.84%
2021-02-01 0 29.75 29.65 29.75 28.45 29.85 1,779,490 52,376,911 29.434 22.94 22.86 22.94 21.94 23.02 2,307,831 22.695 3.66%
2021-01-29 0 28.70 28.70 28.75 28.40 29.50 1,983,043 57,183,245 28.836 22.13 22.13 22.17 21.90 22.75 2,571,820 22.235 0.17%
2021-01-28 0 28.65 28.65 28.70 28.25 29.00 1,171,400 33,471,470 28.574 22.09 22.09 22.13 21.78 22.36 1,519,195 22.032 -0.69%
2021-01-27 0 28.85 28.85 28.90 28.55 29.50 889,624 25,721,417 28.913 22.25 22.25 22.28 22.01 22.75 1,153,758 22.294 -1.70%
2021-01-26 0 29.35 29.30 29.35 29.10 31.30 1,150,700 34,126,345 29.657 22.63 22.59 22.63 22.44 24.13 1,492,349 22.868 -3.77%
2021-01-25 0 30.50 30.45 30.50 30.05 31.20 949,866 28,905,187 30.431 23.52 23.48 23.52 23.17 24.06 1,231,887 23.464 -0.33%
2021-01-22 0 30.60 30.55 30.60 30.20 31.40 1,176,907 36,123,032 30.693 23.59 23.56 23.59 23.29 24.21 1,526,337 23.666 -0.49%
2021-01-21 0 30.75 30.75 30.80 30.75 32.70 1,335,715 42,021,504 31.460 23.71 23.71 23.75 23.71 25.21 1,732,296 24.258 -1.60%
2021-01-20 0 31.25 31.25 31.30 29.70 31.75 1,535,377 47,595,015 30.999 24.10 24.10 24.13 22.90 24.48 1,991,239 23.902 5.40%
2021-01-19 0 29.65 29.65 29.70 28.55 29.90 1,330,907 39,142,669 29.411 22.86 22.86 22.90 22.01 23.05 1,726,061 22.677 2.24%
2021-01-18 0 29.00 28.95 29.00 28.05 29.15 1,712,362 48,970,996 28.599 22.36 22.32 22.36 21.63 22.48 2,220,772 22.051 1.93%
2021-01-15 0 28.45 28.45 28.50 28.00 29.10 1,443,171 40,875,600 28.324 21.94 21.94 21.98 21.59 22.44 1,871,657 21.839 -1.56%
2021-01-14 0 28.90 28.80 28.90 28.70 29.35 1,002,370 28,972,483 28.904 22.28 22.21 22.28 22.13 22.63 1,299,979 22.287 -1.53%
2021-01-13 0 29.35 29.35 29.40 28.90 30.75 1,217,519 35,834,114 29.432 22.63 22.63 22.67 22.28 23.71 1,579,007 22.694 -2.81%
2021-01-12 0 30.20 30.15 30.20 30.05 30.70 753,496 22,795,548 30.253 23.29 23.25 23.29 23.17 23.67 977,213 23.327 -1.15%
2021-01-11 0 30.55 30.50 30.55 30.30 31.80 1,207,884 37,234,446 30.826 23.56 23.52 23.56 23.36 24.52 1,566,512 23.769 -2.08%
2021-01-08 0 31.20 31.15 31.20 30.80 32.00 1,576,478 49,772,344 31.572 24.06 24.02 24.06 23.75 24.67 2,044,543 24.344 0.97%
2021-01-07 0 30.90 30.85 30.90 30.55 32.05 693,741 21,591,689 31.124 23.83 23.79 23.83 23.56 24.71 899,717 23.998 -2.52%
2021-01-06 0 31.70 31.70 31.80 31.10 32.00 470,200 14,928,585 31.749 24.44 24.44 24.52 23.98 24.67 609,805 24.481 1.77%
2021-01-05 0 31.15 31.15 31.25 30.95 31.90 921,690 28,882,670 31.337 24.02 24.02 24.10 23.86 24.60 1,195,345 24.163 0.48%
2021-01-04 0 31.00 30.90 31.00 29.95 31.15 514,829 15,827,213 30.743 23.90 23.83 23.90 23.09 24.02 667,685 23.705 3.16%
2020-12-31 0 30.05 30.05 30.20 29.25 30.30 302,586 9,026,052 29.830 23.17 23.17 23.29 22.55 23.36 392,425 23.001 1.86%
2020-12-30 0 29.50 29.25 29.50 28.80 29.50 519,138 15,121,944 29.129 22.75 22.55 22.75 22.21 22.75 673,273 22.460 2.25%
2020-12-29 0 28.85 28.75 28.85 28.25 30.05 706,297 20,354,572 28.819 22.25 22.17 22.25 21.78 23.17 916,001 22.221 -2.37%
2020-12-28 0 29.55 29.35 29.55 29.35 30.35 430,809 12,780,026 29.665 22.79 22.63 22.79 22.63 23.40 558,719 22.874 -1.17%
2020-12-24 0 29.90 29.80 29.90 29.60 30.40 164,032 4,896,686 29.852 23.05 22.98 23.05 22.82 23.44 212,734 23.018 -0.83%
2020-12-23 0 30.15 30.10 30.15 29.65 31.00 825,342 24,853,721 30.113 23.25 23.21 23.25 22.86 23.90 1,070,391 23.219 -1.95%
2020-12-22 0 30.75 30.50 30.75 30.20 31.50 670,660 20,658,690 30.804 23.71 23.52 23.71 23.29 24.29 869,783 23.752 -0.49%
2020-12-21 0 30.90 30.80 30.90 30.25 31.15 516,985 15,880,511 30.718 23.83 23.75 23.83 23.32 24.02 670,481 23.685 1.15%
2020-12-18 0 30.55 30.55 30.70 30.50 32.50 1,622,118 50,214,144 30.956 23.56 23.56 23.67 23.52 25.06 2,103,734 23.869 -3.63%
2020-12-17 0 31.70 31.60 31.70 31.15 32.95 1,210,759 38,915,376 32.141 24.44 24.37 24.44 24.02 25.41 1,570,240 24.783 -0.78%
2020-12-16 0 31.95 31.90 31.95 31.75 32.90 354,395 11,349,632 32.025 24.64 24.60 24.64 24.48 25.37 459,617 24.694 -1.39%
2020-12-15 0 32.40 32.40 32.45 31.60 32.65 328,346 10,622,150 32.351 24.98 24.98 25.02 24.37 25.18 425,834 24.944 0.93%
2020-12-14 0 32.10 32.00 32.10 31.40 32.40 623,071 19,909,073 31.953 24.75 24.67 24.75 24.21 24.98 808,064 24.638 2.07%
2020-12-11 0 31.45 31.45 31.55 31.40 32.05 329,061 10,418,219 31.660 24.25 24.25 24.33 24.21 24.71 426,761 24.412 0.32%
2020-12-10 0 31.35 31.35 31.50 31.25 32.40 581,597 18,482,334 31.779 24.17 24.17 24.29 24.10 24.98 754,276 24.503 -1.72%
2020-12-09 0 31.90 31.85 31.90 31.70 33.15 540,005 17,343,156 32.117 24.60 24.56 24.60 24.44 25.56 700,336 24.764 -1.85%
2020-12-08 0 32.50 32.50 32.65 32.25 33.50 880,726 28,799,922 32.700 25.06 25.06 25.18 24.87 25.83 1,142,219 25.214 -0.31%
2020-12-07 0 32.60 32.55 32.60 31.40 32.60 752,279 24,197,783 32.166 25.14 25.10 25.14 24.21 25.14 975,635 24.802 3.82%
2020-12-04 0 31.40 31.40 31.50 31.10 31.80 459,268 14,402,558 31.360 24.21 24.21 24.29 23.98 24.52 595,627 24.180 -1.26%
2020-12-03 0 31.80 31.60 31.80 30.65 32.60 913,469 29,043,197 31.794 24.52 24.37 24.52 23.63 25.14 1,184,683 24.516 4.26%
2020-12-02 0 30.50 30.50 30.55 30.45 31.95 1,086,082 33,405,023 30.757 23.52 23.52 23.56 23.48 24.64 1,408,546 23.716 -4.24%
2020-12-01 0 31.85 31.75 31.85 30.80 32.00 1,429,503 45,279,597 31.675 24.56 24.48 24.56 23.75 24.67 1,853,930 24.424 4.43%
2020-11-30 0 30.50 30.40 30.50 29.85 30.80 613,286 18,673,062 30.448 23.52 23.44 23.52 23.02 23.75 795,374 23.477 0.99%
2020-11-27 0 30.20 30.15 30.20 29.30 30.35 438,850 13,224,992 30.136 23.29 23.25 23.29 22.59 23.40 569,147 23.237 1.17%
2020-11-26 0 29.85 29.75 29.85 29.30 30.25 491,858 14,628,117 29.741 23.02 22.94 23.02 22.59 23.32 637,893 22.932 -1.00%
2020-11-25 0 30.15 30.05 30.15 29.75 31.05 689,640 20,738,893 30.072 23.25 23.17 23.25 22.94 23.94 894,398 23.188 -2.27%
2020-11-24 0 30.85 30.80 30.85 30.25 31.25 559,936 17,175,138 30.673 23.79 23.75 23.79 23.32 24.10 726,184 23.651 -0.80%
2020-11-23 0 31.10 31.00 31.10 30.95 31.95 727,551 22,814,156 31.358 23.98 23.90 23.98 23.86 24.64 943,565 24.179 -1.74%
2020-11-20 0 31.65 31.45 31.65 30.80 31.95 693,539 21,801,049 31.435 24.40 24.25 24.40 23.75 24.64 899,455 24.238 1.44%
2020-11-19 0 31.20 31.15 31.20 30.35 31.30 678,249 21,000,929 30.964 24.06 24.02 24.06 23.40 24.13 879,625 23.875 0.16%
2020-11-18 0 31.15 31.10 31.15 30.70 31.55 591,700 18,383,202 31.069 24.02 23.98 24.02 23.67 24.33 767,379 23.956 -0.16%
2020-11-17 0 31.20 31.15 31.20 30.80 31.75 1,372,208 42,608,471 31.051 24.06 24.02 24.06 23.75 24.48 1,779,624 23.942 -1.27%
2020-11-16 0 31.60 31.55 31.60 31.20 32.15 1,348,500 42,466,352 31.492 24.37 24.33 24.37 24.06 24.79 1,748,877 24.282 -1.25%
2020-11-13 0 32.00 31.95 32.00 31.70 32.40 451,047 14,449,819 32.036 24.67 24.64 24.67 24.44 24.98 584,965 24.702 1.91%
2020-11-12 0 31.40 31.35 31.40 31.20 32.25 921,656 29,132,868 31.609 24.21 24.17 24.21 24.06 24.87 1,195,301 24.373 -1.26%
2020-11-11 0 31.80 31.80 31.90 31.60 33.00 633,300 20,342,850 32.122 24.52 24.52 24.60 24.37 25.45 821,330 24.768 -2.45%
2020-11-10 0 32.60 32.60 32.65 32.25 33.25 708,100 23,135,875 32.673 25.14 25.14 25.18 24.87 25.64 918,339 25.193 -2.25%
2020-11-09 0 33.35 33.25 33.35 32.65 33.40 578,700 19,146,967 33.086 25.72 25.64 25.72 25.18 25.75 750,519 25.512 2.14%
2020-11-06 0 32.65 32.60 32.65 32.15 33.50 724,238 23,613,961 32.605 25.18 25.14 25.18 24.79 25.83 939,268 25.141 -1.21%
2020-11-05 0 33.05 33.05 33.10 32.65 33.75 345,760 11,471,420 33.177 25.48 25.48 25.52 25.18 26.02 448,418 25.582 -0.30%
2020-11-04 0 33.15 33.05 33.15 31.60 33.35 800,013 25,957,612 32.447 25.56 25.48 25.56 24.37 25.72 1,037,541 25.018 -0.30%
2020-11-03 0 33.25 33.15 33.25 32.70 34.00 583,176 19,388,582 33.247 25.64 25.56 25.64 25.21 26.22 756,324 25.635 -0.30%
2020-11-02 0 33.35 33.30 33.35 33.15 34.15 489,390 16,357,756 33.425 25.72 25.68 25.72 25.56 26.33 634,693 25.773 -2.49%
2020-10-30 0 34.20 34.20 34.25 33.90 35.50 739,157 25,273,200 34.192 26.37 26.37 26.41 26.14 27.37 958,617 26.364 -2.98%
2020-10-29 0 35.25 35.25 35.30 34.35 35.70 684,771 23,998,497 35.046 27.18 27.18 27.22 26.49 27.53 888,083 27.023 0.14%
2020-10-28 0 35.20 35.15 35.25 35.10 37.25 927,462 33,132,966 35.724 27.14 27.10 27.18 27.06 28.72 1,202,831 27.546 -3.56%
2020-10-27 0 36.50 36.50 36.80 34.65 37.05 1,104,697 39,685,648 35.925 28.14 28.14 28.38 26.72 28.57 1,432,688 27.700 5.80%
2020-10-23 0 34.50 34.50 34.55 33.40 36.40 1,162,880 39,851,155 34.269 26.60 26.60 26.64 25.75 28.07 1,508,146 26.424 -2.82%
2020-10-22 0 35.50 35.50 35.60 35.35 36.90 609,852 21,792,232 35.734 27.37 27.37 27.45 27.26 28.45 790,920 27.553 -2.20%
2020-10-21 0 36.30 36.25 36.30 36.20 37.15 339,330 12,424,491 36.615 27.99 27.95 27.99 27.91 28.65 440,079 28.232 -0.82%
2020-10-20 0 36.60 36.55 36.60 36.20 36.90 276,900 10,134,153 36.599 28.22 28.18 28.22 27.91 28.45 359,113 28.220 1.10%
2020-10-19 0 36.20 36.00 36.20 36.00 36.85 911,807 33,209,660 36.422 27.91 27.76 27.91 27.76 28.41 1,182,528 28.084 0.42%
2020-10-16 0 36.05 36.05 36.10 34.75 36.30 1,000,326 35,673,608 35.662 27.80 27.80 27.84 26.79 27.99 1,297,328 27.498 0.84%
2020-10-15 0 35.75 35.65 35.75 34.30 35.80 692,020 24,473,142 35.365 27.57 27.49 27.57 26.45 27.60 897,485 27.269 0.28%
2020-10-14 0 35.65 35.60 35.75 35.55 36.60 414,978 14,927,782 35.973 27.49 27.45 27.57 27.41 28.22 538,187 27.737 -0.97%
2020-10-12 0 36.00 35.95 36.00 35.70 36.40 1,049,191 37,802,439 36.030 27.76 27.72 27.76 27.53 28.07 1,360,702 27.782 2.13%
2020-10-09 0 35.25 35.25 35.30 35.05 36.25 433,100 15,366,325 35.480 27.18 27.18 27.22 27.03 27.95 561,690 27.357 -2.49%
2020-10-08 0 36.15 35.80 36.15 35.15 36.15 434,950 15,509,664 35.659 27.87 27.60 27.87 27.10 27.87 564,089 27.495 0.42%
2020-10-07 0 36.00 36.00 36.05 35.55 36.70 198,200 7,126,235 35.955 27.76 27.76 27.80 27.41 28.30 257,047 27.724 -0.83%
2020-10-06 0 36.30 36.30 36.40 35.65 36.50 937,899 33,965,266 36.214 27.99 27.99 28.07 27.49 28.14 1,216,366 27.924 1.82%
2020-10-05 0 35.65 35.45 35.65 34.55 35.65 207,968 7,333,303 35.262 27.49 27.33 27.49 26.64 27.49 269,715 27.189 0.71%
2020-09-30 0 35.40 35.25 35.45 34.70 35.95 405,500 14,393,017 35.495 27.30 27.18 27.33 26.76 27.72 525,895 27.369 2.02%
2020-09-29 0 34.70 34.70 34.75 33.90 35.30 533,882 18,489,775 34.633 26.76 26.76 26.79 26.14 27.22 692,395 26.704 2.51%
2020-09-28 0 33.85 33.45 33.85 33.00 34.75 288,200 9,658,020 33.512 26.10 25.79 26.10 25.45 26.79 373,768 25.840 -0.88%
2020-09-25 0 34.15 34.15 34.25 33.90 35.55 801,186 27,877,134 34.795 26.33 26.33 26.41 26.14 27.41 1,039,063 26.829 -3.39%
2020-09-24 0 35.35 35.30 35.35 35.35 36.20 517,680 18,492,276 35.721 27.26 27.22 27.26 27.26 27.91 671,382 27.544 -2.21%
2020-09-23 0 36.15 36.15 36.20 34.85 36.30 987,088 35,467,631 35.932 27.87 27.87 27.91 26.87 27.99 1,280,160 27.706 3.73%
2020-09-22 0 34.85 34.85 34.90 34.30 35.50 764,519 26,757,957 35.000 26.87 26.87 26.91 26.45 27.37 991,509 26.987 -0.14%
2020-09-21 0 34.90 34.60 34.95 34.55 36.15 452,131 15,905,457 35.179 26.91 26.68 26.95 26.64 27.87 586,371 27.125 -0.85%
2020-09-18 0 35.20 35.20 35.25 33.45 35.45 892,824 31,110,958 34.846 27.14 27.14 27.18 25.79 27.33 1,157,908 26.868 4.92%
2020-09-17 0 33.55 33.45 33.55 33.20 34.55 657,409 22,086,662 33.597 25.87 25.79 25.87 25.60 26.64 852,597 25.905 -2.61%
2020-09-16 0 34.45 34.40 34.55 34.10 34.95 275,235 9,463,140 34.382 26.56 26.52 26.64 26.29 26.95 356,954 26.511 -0.86%
2020-09-15 0 34.75 34.50 34.75 33.45 34.85 435,060 14,893,005 34.232 26.79 26.60 26.79 25.79 26.87 564,232 26.395 2.21%
2020-09-14 0 34.00 33.70 34.00 33.10 34.20 593,361 19,956,133 33.632 26.22 25.98 26.22 25.52 26.37 769,533 25.933 1.04%
2020-09-11 0 33.65 33.60 33.65 33.00 34.15 301,069 10,126,515 33.635 25.95 25.91 25.95 25.45 26.33 390,458 25.935 1.51%
2020-09-10 0 33.15 33.10 33.15 33.00 34.10 569,000 19,012,882 33.415 25.56 25.52 25.56 25.45 26.29 737,939 25.765 -2.07%
2020-09-09 0 33.85 33.75 33.85 33.00 34.15 532,345 17,915,161 33.653 26.10 26.02 26.10 25.45 26.33 690,401 25.949 -1.46%
2020-09-08 0 34.35 34.20 34.35 33.15 34.50 590,368 19,997,912 33.874 26.49 26.37 26.49 25.56 26.60 765,652 26.119 1.03%
2020-09-07 0 34.00 33.95 34.00 33.50 35.20 805,847 27,570,813 34.214 26.22 26.18 26.22 25.83 27.14 1,045,108 26.381 -3.13%
2020-09-04 0 35.10 34.85 35.10 33.95 35.30 729,615 25,151,166 34.472 27.06 26.87 27.06 26.18 27.22 946,242 26.580 -2.09%
2020-09-03 0 35.85 35.75 35.85 35.25 36.60 399,150 14,296,010 35.816 27.64 27.57 27.64 27.18 28.22 517,660 27.617 0.70%
2020-09-02 0 35.60 35.55 35.60 35.00 36.80 679,353 24,076,991 35.441 27.45 27.41 27.45 26.99 28.38 881,057 27.327 -1.52%
2020-09-01 0 36.15 36.10 36.15 35.60 37.80 1,082,384 39,107,562 36.131 27.87 27.84 27.87 27.45 29.15 1,403,750 27.859 -2.69%
2020-08-31 0 37.15 37.05 37.15 36.50 38.30 712,900 26,579,598 37.284 28.65 28.57 28.65 28.14 29.53 924,564 28.748 -1.72%
2020-08-28 0 37.80 37.60 37.80 36.00 38.20 791,341 29,387,146 37.136 29.15 28.99 29.15 27.76 29.45 1,026,295 28.634 2.30%
2020-08-27 0 36.95 36.95 37.10 36.55 38.60 1,453,287 54,224,605 37.312 28.49 28.49 28.61 28.18 29.76 1,884,776 28.770 -2.89%
2020-08-26 0 38.05 38.00 38.05 37.95 39.95 1,285,800 49,800,040 38.731 29.34 29.30 29.34 29.26 30.80 1,667,561 29.864 -0.13%
2020-08-25 0 38.10 37.85 38.10 37.65 38.45 416,245 15,816,417 37.998 29.38 29.18 29.38 29.03 29.65 539,830 29.299 0.93%
2020-08-24 0 37.75 37.75 38.05 36.90 39.00 336,071 12,654,784 37.655 29.11 29.11 29.34 28.45 30.07 435,852 29.035 -1.05%
2020-08-21 0 38.15 38.15 38.30 37.50 39.35 567,445 21,528,784 37.940 29.42 29.42 29.53 28.91 30.34 735,923 29.254 -2.18%
2020-08-20 0 39.00 39.00 39.15 38.25 39.65 472,973 18,403,645 38.911 30.07 30.07 30.19 29.49 30.57 613,401 30.003 -1.89%
2020-08-19 0 39.75 39.75 39.80 38.55 40.00 914,776 36,110,006 39.474 30.65 30.65 30.69 29.72 30.84 1,186,378 30.437 2.85%
2020-08-18 0 38.65 38.60 38.65 38.15 39.30 356,761 13,890,135 38.934 29.80 29.76 29.80 29.42 30.30 462,685 30.021 1.44%
2020-08-17 0 38.10 38.05 38.10 36.85 39.20 356,300 13,567,890 38.080 29.38 29.34 29.38 28.41 30.23 462,087 29.362 1.06%
2020-08-14 0 37.70 37.70 37.75 36.65 38.50 615,425 23,171,647 37.652 29.07 29.07 29.11 28.26 29.69 798,148 29.032 -1.05%
2020-08-13 0 38.10 38.00 38.10 37.40 38.65 449,210 17,114,868 38.100 29.38 29.30 29.38 28.84 29.80 582,583 29.378 -0.39%
2020-08-12 0 38.25 38.20 38.25 36.85 38.95 1,099,578 41,317,999 37.576 29.49 29.45 29.49 28.41 30.03 1,426,049 28.974 -0.65%
2020-08-11 0 38.50 38.50 38.55 38.50 39.65 423,283 16,491,837 38.962 29.69 29.69 29.72 29.69 30.57 548,958 30.042 -0.90%
2020-08-10 0 38.85 38.85 38.90 38.85 41.85 1,042,064 42,195,767 40.493 29.96 29.96 29.99 29.96 32.27 1,351,459 31.222 -3.72%
2020-08-07 0 40.35 40.35 40.40 38.75 40.95 1,275,125 50,931,256 39.942 31.11 31.11 31.15 29.88 31.58 1,653,717 30.798 0.00%
2020-08-06 0 40.35 40.35 40.40 39.80 41.10 1,212,627 49,311,330 40.665 31.11 31.11 31.15 30.69 31.69 1,572,663 31.355 -0.49%
2020-08-05 0 40.55 40.55 40.70 37.65 41.15 1,690,036 67,764,798 40.097 31.27 31.27 31.38 29.03 31.73 2,191,817 30.917 5.32%
2020-08-04 0 38.50 38.45 38.50 37.50 38.95 2,078,600 79,724,485 38.355 29.69 29.65 29.69 28.91 30.03 2,695,748 29.574 3.91%
2020-08-03 0 37.05 37.05 37.15 36.50 37.45 645,483 23,925,791 37.067 28.57 28.57 28.65 28.14 28.88 837,131 28.581 1.93%
2020-07-31 0 36.35 36.30 36.35 36.20 37.90 776,890 28,610,932 36.828 28.03 27.99 28.03 27.91 29.22 1,007,553 28.396 -2.42%
2020-07-30 0 37.25 37.20 37.25 36.75 37.95 1,138,103 42,609,545 37.439 28.72 28.68 28.72 28.34 29.26 1,476,012 28.868 0.27%
2020-07-29 0 37.15 37.15 37.25 36.70 37.95 1,203,958 44,890,104 37.285 28.65 28.65 28.72 28.30 29.26 1,561,420 28.750 -0.93%
2020-07-28 0 37.50 37.35 37.50 37.10 39.70 1,031,278 39,061,381 37.877 28.91 28.80 28.91 28.61 30.61 1,337,470 29.205 -1.96%
2020-07-27 0 38.25 38.20 38.25 38.00 40.00 902,033 35,162,367 38.981 29.49 29.45 29.49 29.30 30.84 1,169,852 30.057 1.06%
2020-07-24 0 37.85 37.80 37.85 37.00 40.95 2,365,649 89,787,320 37.955 29.18 29.15 29.18 28.53 31.58 3,068,024 29.266 -7.57%
2020-07-23 0 40.95 40.90 41.00 39.90 42.25 484,899 19,905,773 41.051 31.58 31.54 31.61 30.77 32.58 628,868 31.653 1.11%
2020-07-22 0 40.50 40.35 40.50 39.20 42.30 1,458,115 60,286,678 41.346 31.23 31.11 31.23 30.23 32.62 1,891,038 31.880 1.38%
2020-07-21 0 39.95 39.85 39.95 38.30 40.70 520,758 20,851,696 40.041 30.80 30.73 30.80 29.53 31.38 675,374 30.874 2.96%
2020-07-20 0 38.80 38.70 38.80 38.10 40.40 618,290 23,917,909 38.684 29.92 29.84 29.92 29.38 31.15 801,864 29.828 -2.63%
2020-07-17 0 39.85 39.75 39.85 38.05 40.90 1,380,387 54,598,862 39.553 30.73 30.65 30.73 29.34 31.54 1,790,232 30.498 3.37%
2020-07-16 0 38.55 38.55 38.60 37.45 42.30 2,264,540 88,336,539 39.009 29.72 29.72 29.76 28.88 32.62 2,936,895 30.078 -8.10%
2020-07-15 0 41.95 41.85 41.95 40.00 42.60 1,031,405 42,752,845 41.451 32.35 32.27 32.35 30.84 32.85 1,337,635 31.962 5.27%
2020-07-14 0 39.85 39.70 39.85 38.80 41.75 1,118,440 44,219,354 39.537 30.73 30.61 30.73 29.92 32.19 1,450,511 30.485 -4.55%
2020-07-13 0 41.75 41.70 41.75 39.95 42.00 1,469,426 60,769,809 41.356 32.19 32.15 32.19 30.80 32.38 1,905,707 31.888 6.23%
2020-07-10 0 39.30 39.25 39.30 38.80 40.80 727,811 28,828,878 39.610 30.30 30.26 30.30 29.92 31.46 943,902 30.542 1.16%
2020-07-09 0 38.85 38.75 38.85 38.50 39.80 899,565 35,011,301 38.920 29.96 29.88 29.96 29.69 30.69 1,166,651 30.010 -0.26%
2020-07-08 0 38.95 38.85 38.95 38.50 39.80 650,754 25,322,507 38.913 30.03 29.96 30.03 29.69 30.69 843,967 30.004 -1.77%
2020-07-07 0 39.65 39.60 39.65 38.00 39.95 1,395,736 54,936,525 39.360 30.57 30.53 30.57 29.30 30.80 1,810,138 30.349 3.52%
2020-07-06 0 38.30 38.25 38.30 37.90 38.95 677,484 25,971,888 38.336 29.53 29.49 29.53 29.22 30.03 878,633 29.559 -0.78%
2020-07-03 0 38.60 38.55 38.60 38.15 39.30 1,191,718 46,322,253 38.870 29.76 29.72 29.76 29.42 30.30 1,545,546 29.971 1.05%
2020-07-02 0 38.20 38.20 38.30 37.20 38.85 1,591,176 60,823,003 38.225 29.45 29.45 29.53 28.68 29.96 2,063,605 29.474 -2.30%
2020-06-30 0 39.10 38.95 39.10 38.30 39.45 1,370,591 53,510,843 39.042 30.15 30.03 30.15 29.53 30.42 1,777,527 30.104 0.90%
2020-06-29 0 38.75 38.75 38.80 37.05 39.35 1,628,855 62,701,842 38.494 29.88 29.88 29.92 28.57 30.34 2,112,471 29.682 2.51%
2020-06-26 0 37.80 37.70 37.80 37.50 38.80 240,435 9,147,410 38.045 29.15 29.07 29.15 28.91 29.92 311,822 29.335 -0.79%
2020-06-24 0 38.10 38.10 38.15 37.20 39.00 1,040,340 39,694,963 38.156 29.38 29.38 29.42 28.68 30.07 1,349,223 29.421 2.42%
2020-06-23 0 37.20 37.15 37.20 36.25 37.20 466,144 17,203,987 36.907 28.68 28.65 28.68 27.95 28.68 604,545 28.458 0.40%
2020-06-22 0 37.05 36.85 37.05 35.95 37.20 1,406,605 51,319,011 36.484 28.57 28.41 28.57 27.72 28.68 1,824,234 28.132 -0.40%
2020-06-19 0 37.20 36.90 37.20 36.40 37.20 821,778 30,421,048 37.019 28.68 28.45 28.68 28.07 28.68 1,065,769 28.544 2.06%
2020-06-18 0 36.45 36.45 36.55 36.00 37.00 1,302,274 47,408,199 36.404 28.11 28.11 28.18 27.76 28.53 1,688,926 28.070 -1.35%
2020-06-17 0 36.95 36.90 36.95 36.10 37.35 1,012,137 37,251,555 36.805 28.49 28.45 28.49 27.84 28.80 1,312,646 28.379 3.36%
2020-06-16 0 35.75 35.65 35.75 35.35 36.30 2,242,471 80,182,407 35.756 27.57 27.49 27.57 27.26 27.99 2,908,273 27.570 0.99%
2020-06-15 0 35.40 35.35 35.40 34.10 35.55 2,249,624 78,624,887 34.950 27.30 27.26 27.30 26.29 27.41 2,917,550 26.949 3.81%
2020-06-12 0 34.10 34.05 34.10 32.00 34.15 1,041,230 35,246,097 33.850 26.29 26.25 26.29 24.67 26.33 1,350,377 26.101 0.74%
2020-06-11 0 33.85 33.85 33.90 33.50 34.20 916,938 31,051,703 33.865 26.10 26.10 26.14 25.83 26.37 1,189,182 26.112 -0.88%
2020-06-10 0 34.15 34.05 34.15 33.30 34.30 1,358,549 46,239,604 34.036 26.33 26.25 26.33 25.68 26.45 1,761,910 26.244 2.55%
2020-06-09 0 33.30 33.30 33.35 31.55 33.80 1,798,075 59,976,049 33.356 25.68 25.68 25.72 24.33 26.06 2,331,934 25.719 4.88%
2020-06-08 0 31.75 31.70 31.75 31.35 32.40 1,773,144 56,409,394 31.813 24.48 24.44 24.48 24.17 24.98 2,299,600 24.530 2.25%
2020-06-05 0 31.05 31.00 31.05 30.10 31.50 1,166,149 36,278,559 31.110 23.94 23.90 23.94 23.21 24.29 1,512,385 23.988 2.64%
2020-06-04 0 30.25 30.25 30.35 29.80 30.50 1,334,368 40,201,752 30.128 23.32 23.32 23.40 22.98 23.52 1,730,549 23.231 1.35%
2020-06-03 0 31.10 31.10 31.25 30.80 31.40 2,537,740 79,006,615 31.133 23.01 23.01 23.13 22.79 23.24 3,429,345 23.038 -0.96%
2020-06-02 0 31.40 31.35 31.40 30.80 31.75 1,344,939 41,759,965 31.050 23.24 23.20 23.24 22.79 23.50 1,817,467 22.977 -0.63%
2020-06-01 0 31.60 31.60 31.65 30.95 31.85 577,997 18,176,260 31.447 23.38 23.38 23.42 22.90 23.57 781,069 23.271 1.44%
2020-05-29 0 31.15 31.05 31.15 28.80 31.15 722,968 22,156,297 30.646 23.05 22.98 23.05 21.31 23.05 976,974 22.678 6.31%
2020-05-28 0 29.30 29.30 29.45 28.65 30.15 1,143,465 33,347,058 29.163 21.68 21.68 21.79 21.20 22.31 1,545,208 21.581 -2.82%
2020-05-27 0 30.15 30.00 30.15 29.30 30.60 2,850,332 85,227,412 29.901 22.31 22.20 22.31 21.68 22.64 3,851,762 22.127 -1.79%
2020-05-26 0 30.70 30.60 30.70 30.25 31.45 1,113,895 34,095,619 30.609 22.72 22.64 22.72 22.39 23.27 1,505,249 22.651 0.16%
2020-05-25 0 30.65 30.60 30.65 29.60 30.75 529,884 16,020,265 30.234 22.68 22.64 22.68 21.90 22.76 716,052 22.373 1.83%
2020-05-22 0 30.10 30.05 30.10 29.65 31.25 1,403,378 42,514,389 30.294 22.27 22.24 22.27 21.94 23.13 1,896,438 22.418 -2.90%
2020-05-21 0 31.00 30.95 31.00 30.75 32.40 771,396 24,460,464 31.709 22.94 22.90 22.94 22.76 23.98 1,042,417 23.465 -1.90%
2020-05-20 0 31.60 31.50 31.60 31.25 32.95 1,330,371 42,547,455 31.982 23.38 23.31 23.38 23.13 24.38 1,797,781 23.667 -2.62%
2020-05-19 0 32.45 32.40 32.45 31.90 33.85 1,357,968 44,075,267 32.457 24.01 23.98 24.01 23.61 25.05 1,835,074 24.018 -2.99%
2020-05-18 0 33.45 33.35 33.45 32.25 33.55 718,980 23,848,014 33.169 24.75 24.68 24.75 23.87 24.83 971,585 24.545 2.14%
2020-05-15 0 32.75 32.70 32.75 32.40 34.50 936,199 30,766,512 32.863 24.24 24.20 24.24 23.98 25.53 1,265,121 24.319 -3.25%
2020-05-14 0 33.85 33.80 33.90 33.40 34.90 939,320 31,777,147 33.830 25.05 25.01 25.09 24.72 25.83 1,269,339 25.034 -2.31%
2020-05-13 0 34.65 34.60 34.65 33.80 34.85 896,071 30,933,271 34.521 25.64 25.60 25.64 25.01 25.79 1,210,895 25.546 0.43%
2020-05-12 0 34.50 34.40 34.50 33.30 34.70 794,261 27,211,888 34.261 25.53 25.46 25.53 24.64 25.68 1,073,315 25.353 3.29%
2020-05-11 0 33.40 33.35 33.40 32.80 34.95 1,271,130 42,708,505 33.599 24.72 24.68 24.72 24.27 25.86 1,717,726 24.863 -3.05%
2020-05-08 0 34.45 33.95 34.45 33.55 34.50 1,090,154 37,082,841 34.016 25.49 25.12 25.49 24.83 25.53 1,473,167 25.172 2.68%
2020-05-07 0 33.55 33.45 33.55 33.35 34.05 372,600 12,506,300 33.565 24.83 24.75 24.83 24.68 25.20 503,509 24.838 0.00%
2020-05-06 0 33.55 33.50 33.55 32.85 33.85 919,928 30,763,754 33.442 24.83 24.79 24.83 24.31 25.05 1,243,134 24.747 0.30%
2020-05-05 0 33.45 33.40 33.45 32.50 33.50 228,300 7,582,925 33.215 24.75 24.72 24.75 24.05 24.79 308,510 24.579 1.06%
2020-05-04 0 33.10 33.05 33.10 32.65 33.60 788,310 26,077,027 33.080 24.49 24.46 24.49 24.16 24.86 1,065,273 24.479 -3.92%
2020-04-29 0 34.45 34.45 34.50 34.10 34.95 820,657 28,232,321 34.402 25.49 25.49 25.53 25.23 25.86 1,108,985 25.458 -0.29%
2020-04-28 0 34.55 34.50 34.55 34.05 34.95 975,570 33,634,183 34.476 25.57 25.53 25.57 25.20 25.86 1,318,325 25.513 -1.14%
2020-04-27 0 34.95 34.90 34.95 33.40 35.35 1,461,848 50,265,427 34.385 25.86 25.83 25.86 24.72 26.16 1,975,451 25.445 2.04%
2020-04-24 0 34.25 34.15 34.25 33.95 35.40 1,632,479 56,266,220 34.467 25.35 25.27 25.35 25.12 26.20 2,206,031 25.506 -1.58%
2020-04-23 0 34.80 34.75 34.80 34.15 35.55 2,621,231 91,358,887 34.853 25.75 25.72 25.75 25.27 26.31 3,542,169 25.792 3.11%
2020-04-22 0 33.75 33.75 33.80 32.50 33.80 1,298,062 43,322,639 33.375 24.98 24.98 25.01 24.05 25.01 1,754,121 24.698 2.43%
2020-04-21 0 32.95 32.90 32.95 32.40 33.25 968,105 31,654,312 32.697 24.38 24.35 24.38 23.98 24.61 1,308,237 24.196 -0.45%
2020-04-20 0 33.10 33.05 33.10 31.55 33.60 2,160,590 71,249,833 32.977 24.49 24.46 24.49 23.35 24.86 2,919,687 24.403 5.08%
2020-04-17 0 31.50 31.35 31.50 31.15 32.95 2,553,081 81,248,139 31.824 23.31 23.20 23.31 23.05 24.38 3,450,076 23.550 -2.33%
2020-04-16 0 32.25 32.20 32.25 30.30 32.30 2,425,203 77,139,432 31.807 23.87 23.83 23.87 22.42 23.90 3,277,269 23.538 5.74%
2020-04-15 0 30.50 30.50 30.55 30.20 31.25 1,173,128 36,129,653 30.798 22.57 22.57 22.61 22.35 23.13 1,585,293 22.791 0.33%
2020-04-14 0 30.40 30.40 30.45 29.20 30.80 1,127,130 33,867,435 30.048 22.50 22.50 22.53 21.61 22.79 1,523,134 22.235 -0.98%
2020-04-09 0 30.70 30.60 30.70 29.50 30.70 1,308,094 39,586,206 30.263 22.72 22.64 22.72 21.83 22.72 1,767,677 22.394 3.72%
2020-04-08 0 29.60 29.60 29.65 28.65 29.80 485,617 14,276,340 29.398 21.90 21.90 21.94 21.20 22.05 656,233 21.755 0.51%
2020-04-07 0 29.45 29.40 29.45 28.70 29.80 1,082,593 31,595,497 29.185 21.79 21.76 21.79 21.24 22.05 1,462,949 21.597 0.00%
2020-04-06 0 29.45 29.40 29.45 28.80 29.85 630,908 18,532,114 29.374 21.79 21.76 21.79 21.31 22.09 852,570 21.737 -0.17%
2020-04-03 0 29.50 29.45 29.50 28.05 29.55 632,278 18,465,610 29.205 21.83 21.79 21.83 20.76 21.87 854,421 21.612 4.98%
2020-04-02 0 28.10 28.05 28.10 27.55 28.65 491,975 13,914,156 28.282 20.79 20.76 20.79 20.39 21.20 664,825 20.929 0.36%
2020-04-01 0 28.00 27.90 28.00 27.30 28.65 1,305,917 36,466,140 27.924 20.72 20.65 20.72 20.20 21.20 1,764,735 20.664 -1.93%
2020-03-31 0 28.55 28.55 28.60 27.90 29.00 883,683 25,353,487 28.691 21.13 21.13 21.16 20.65 21.46 1,194,154 21.231 0.00%
2020-03-30 0 28.55 28.40 28.55 27.25 28.60 965,270 27,307,420 28.290 21.13 21.02 21.13 20.17 21.16 1,304,406 20.935 1.42%
2020-03-27 0 28.15 28.15 28.30 27.90 29.05 1,577,647 44,911,172 28.467 20.83 20.83 20.94 20.65 21.50 2,131,934 21.066 1.62%
2020-03-26 0 27.70 27.70 27.90 24.90 28.10 2,678,941 73,704,294 27.513 20.50 20.50 20.65 18.43 20.79 3,620,155 20.359 3.55%
2020-03-25 0 26.75 26.75 26.80 25.60 26.80 1,525,266 40,183,048 26.345 19.80 19.80 19.83 18.94 19.83 2,061,150 19.495 4.90%
2020-03-24 0 25.50 25.50 25.65 24.90 26.10 1,435,653 36,542,703 25.454 18.87 18.87 18.98 18.43 19.31 1,940,053 18.836 3.45%
2020-03-23 0 24.65 24.35 24.65 22.20 25.05 864,702 21,229,278 24.551 18.24 18.02 18.24 16.43 18.54 1,168,505 18.168 0.00%
2020-03-20 0 24.65 24.65 24.80 23.30 25.00 1,919,690 46,747,761 24.352 18.24 18.24 18.35 17.24 18.50 2,594,150 18.020 4.01%
2020-03-19 0 23.70 23.70 23.95 23.15 24.85 2,046,724 48,911,098 23.897 17.54 17.54 17.72 17.13 18.39 2,765,816 17.684 -2.47%
2020-03-18 0 24.30 24.30 24.35 24.15 26.20 1,658,400 41,311,569 24.911 17.98 17.98 18.02 17.87 19.39 2,241,059 18.434 -4.14%
2020-03-17 0 25.35 25.35 25.45 23.95 25.80 2,091,903 52,372,287 25.036 18.76 18.76 18.83 17.72 19.09 2,826,868 18.527 -1.17%
2020-03-16 0 25.65 25.60 25.70 25.00 26.70 1,935,356 49,918,369 25.793 18.98 18.94 19.02 18.50 19.76 2,615,320 19.087 -2.84%
2020-03-13 0 26.40 26.35 26.40 24.35 26.55 1,945,102 49,854,851 25.631 19.54 19.50 19.54 18.02 19.65 2,628,490 18.967 0.00%
2020-03-12 0 26.40 26.30 26.40 26.05 27.50 1,941,180 51,284,535 26.419 19.54 19.46 19.54 19.28 20.35 2,623,190 19.550 -4.00%
2020-03-11 0 27.50 27.45 27.50 27.35 28.75 1,753,994 48,500,502 27.652 20.35 20.31 20.35 20.24 21.28 2,370,239 20.462 -3.85%
2020-03-10 0 28.60 28.60 28.65 28.10 29.30 1,138,203 32,542,531 28.591 21.16 21.16 21.20 20.79 21.68 1,538,097 21.158 -0.35%
2020-03-09 0 28.70 28.70 28.75 27.95 29.75 1,633,564 47,018,603 28.783 21.24 21.24 21.28 20.68 22.02 2,207,497 21.300 -4.01%
2020-03-06 0 29.90 29.85 29.90 29.20 30.20 2,089,550 62,076,573 29.708 22.13 22.09 22.13 21.61 22.35 2,823,688 21.984 2.93%
2020-03-05 0 29.05 29.00 29.05 28.30 29.25 728,287 21,094,517 28.965 21.50 21.46 21.50 20.94 21.65 984,162 21.434 2.29%
2020-03-04 0 28.40 28.25 28.40 27.70 28.55 496,986 13,973,128 28.116 21.02 20.91 21.02 20.50 21.13 671,596 20.806 -0.18%
2020-03-03 0 28.45 28.35 28.45 28.35 29.40 1,001,826 28,912,604 28.860 21.05 20.98 21.05 20.98 21.76 1,353,806 21.357 2.34%
2020-03-02 0 27.80 27.75 27.80 27.60 28.20 976,950 27,231,847 27.874 20.57 20.54 20.57 20.42 20.87 1,320,190 20.627 0.72%
2020-02-28 0 27.60 27.60 27.70 27.30 28.35 609,812 16,868,539 27.662 20.42 20.42 20.50 20.20 20.98 824,062 20.470 -2.82%
2020-02-27 0 28.40 28.35 28.40 27.50 28.50 1,240,519 35,040,323 28.247 21.02 20.98 21.02 20.35 21.09 1,676,361 20.903 1.25%
2020-02-26 0 28.05 28.05 28.10 27.65 28.60 622,913 17,523,566 28.132 20.76 20.76 20.79 20.46 21.16 841,766 20.818 -2.09%
2020-02-25 0 28.65 28.65 28.70 28.00 28.80 805,240 22,911,169 28.453 21.20 21.20 21.24 20.72 21.31 1,088,151 21.055 0.00%
2020-02-24 0 28.65 28.65 28.70 28.55 29.20 771,020 22,206,390 28.801 21.20 21.20 21.24 21.13 21.61 1,041,909 21.313 -0.52%
2020-02-21 0 28.80 28.70 28.80 28.30 29.35 1,622,006 46,624,463 28.745 21.31 21.24 21.31 20.94 21.72 2,191,878 21.271 -1.54%
2020-02-20 0 29.25 29.25 29.30 29.00 29.85 1,132,540 33,185,541 29.302 21.65 21.65 21.68 21.46 22.09 1,530,444 21.684 -0.17%
2020-02-19 0 29.30 29.30 29.35 29.00 30.50 852,900 25,069,580 29.393 21.68 21.68 21.72 21.46 22.57 1,152,556 21.751 -1.68%
2020-02-18 0 29.80 29.65 29.80 29.15 29.95 807,111 23,852,459 29.553 22.05 21.94 22.05 21.57 22.16 1,090,680 21.869 0.34%
2020-02-17 0 29.70 29.70 29.75 29.50 30.25 817,979 24,386,283 29.813 21.98 21.98 22.02 21.83 22.39 1,105,366 22.062 0.34%
2020-02-14 0 29.60 29.60 29.70 29.35 30.75 1,086,180 32,609,868 30.023 21.90 21.90 21.98 21.72 22.76 1,467,796 22.217 -0.34%
2020-02-13 0 29.70 29.70 29.75 29.45 30.60 1,039,878 31,029,674 29.840 21.98 21.98 22.02 21.79 22.64 1,405,227 22.082 -1.16%
2020-02-12 0 30.05 30.05 30.10 29.20 30.45 1,321,314 39,543,379 29.927 22.24 22.24 22.27 21.61 22.53 1,785,542 22.146 0.67%
2020-02-11 0 29.85 29.80 29.85 29.40 31.10 2,532,389 76,199,974 30.090 22.09 22.05 22.09 21.76 23.01 3,422,114 22.267 -3.08%
2020-02-10 0 30.80 30.80 30.95 30.45 31.35 1,606,936 49,475,683 30.789 22.79 22.79 22.90 22.53 23.20 2,171,514 22.784 0.00%
2020-02-07 0 30.80 30.75 30.80 29.25 30.85 2,427,055 73,130,854 30.132 22.79 22.76 22.79 21.65 22.83 3,279,772 22.298 4.41%
2020-02-06 0 29.50 29.50 29.60 29.35 30.25 1,939,186 57,582,615 29.694 21.83 21.83 21.90 21.72 22.39 2,620,496 21.974 0.00%
2020-02-05 0 29.50 29.40 29.50 28.60 30.00 3,144,180 91,735,371 29.176 21.83 21.76 21.83 21.16 22.20 4,248,850 21.591 2.97%
2020-02-04 0 28.65 28.65 28.70 27.10 28.80 4,403,492 124,054,038 28.172 21.20 21.20 21.24 20.05 21.31 5,950,606 20.847 6.31%
2020-02-03 0 26.95 26.75 26.95 26.00 27.10 2,668,770 70,886,872 26.562 19.94 19.80 19.94 19.24 20.05 3,606,410 19.656 0.00%
2020-01-31 0 26.95 26.90 26.95 26.65 27.70 800,490 21,711,134 27.122 19.94 19.91 19.94 19.72 20.50 1,081,733 20.071 1.32%
2020-01-30 0 26.60 26.60 26.65 26.35 28.25 1,301,599 35,042,389 26.923 19.68 19.68 19.72 19.50 20.91 1,758,900 19.923 -3.45%
2020-01-29 0 27.55 27.45 27.55 27.25 29.20 1,022,120 28,277,069 27.665 20.39 20.31 20.39 20.17 21.61 1,381,230 20.472 -3.84%
2020-01-24 0 28.65 28.60 28.65 28.30 29.10 143,970 4,110,340 28.550 21.20 21.16 21.20 20.94 21.53 194,552 21.127 0.35%
2020-01-23 0 28.55 28.40 28.55 27.80 29.50 593,900 16,894,140 28.446 21.13 21.02 21.13 20.57 21.83 802,560 21.050 -1.89%
2020-01-22 0 29.10 29.00 29.10 28.00 29.20 1,155,361 33,068,485 28.622 21.53 21.46 21.53 20.72 21.61 1,561,283 21.180 2.11%
2020-01-21 0 28.50 28.45 28.50 28.20 30.00 1,724,402 49,836,710 28.901 21.09 21.05 21.09 20.87 22.20 2,330,250 21.387 -3.39%
2020-01-20 0 29.50 29.50 29.60 28.75 29.80 1,178,598 34,650,508 29.400 21.83 21.83 21.90 21.28 22.05 1,592,684 21.756 1.37%
2020-01-17 0 29.10 29.00 29.10 28.50 29.50 1,503,758 43,576,975 28.979 21.53 21.46 21.53 21.09 21.83 2,032,085 21.444 -1.02%
2020-01-16 0 29.40 29.35 29.40 28.75 29.40 681,612 19,843,042 29.112 21.76 21.72 21.76 21.28 21.76 921,088 21.543 1.20%
2020-01-15 0 29.05 29.00 29.05 28.35 29.15 889,829 25,560,707 28.725 21.50 21.46 21.50 20.98 21.57 1,202,460 21.257 1.04%
2020-01-14 0 28.75 28.70 28.75 28.05 29.85 2,077,351 59,949,383 28.859 21.28 21.24 21.28 20.76 22.09 2,807,203 21.356 -0.69%
2020-01-13 0 28.95 28.95 29.00 28.00 29.20 1,500,981 43,453,445 28.950 21.42 21.42 21.46 20.72 21.61 2,028,333 21.423 1.76%
2020-01-10 0 28.45 28.45 28.50 27.55 28.90 2,807,920 79,652,916 28.367 21.05 21.05 21.09 20.39 21.39 3,794,449 20.992 3.64%
2020-01-09 0 27.45 27.30 27.45 26.15 27.45 2,190,642 59,370,530 27.102 20.31 20.20 20.31 19.35 20.31 2,960,298 20.056 4.77%
2020-01-08 0 26.20 26.15 26.20 24.90 26.60 1,743,082 45,406,392 26.050 19.39 19.35 19.39 18.43 19.68 2,355,493 19.277 2.14%
2020-01-07 0 25.65 25.60 25.65 25.00 25.85 818,143 20,889,089 25.532 18.98 18.94 18.98 18.50 19.13 1,105,588 18.894 1.18%
2020-01-06 0 25.35 25.30 25.35 25.10 25.60 1,778,626 45,139,446 25.379 18.76 18.72 18.76 18.57 18.94 2,403,525 18.781 1.20%
2020-01-03 0 25.05 25.05 25.10 24.10 25.25 1,416,633 35,396,930 24.987 18.54 18.54 18.57 17.83 18.69 1,914,350 18.490 3.09%
2020-01-02 0 24.30 24.30 24.40 24.15 24.85 994,453 24,302,963 24.439 17.98 17.98 18.06 17.87 18.39 1,343,842 18.085 0.21%
2019-12-31 0 24.25 24.25 24.40 23.70 24.50 777,980 18,838,508 24.215 17.95 17.95 18.06 17.54 18.13 1,051,314 17.919 1.89%
2019-12-30 0 23.80 23.75 23.80 23.65 24.10 695,426 16,572,507 23.831 17.61 17.58 17.61 17.50 17.83 939,756 17.635 -0.21%
2019-12-27 0 23.85 23.85 23.90 23.60 24.30 1,819,572 43,588,875 23.956 17.65 17.65 17.69 17.46 17.98 2,458,857 17.727 0.00%
2019-12-24 0 23.85 23.85 24.00 22.90 24.25 3,139,062 74,856,519 23.847 17.65 17.65 17.76 16.95 17.95 4,241,934 17.647 5.30%
2019-12-23 0 22.65 22.60 22.65 22.30 22.90 1,316,300 29,766,730 22.614 16.76 16.72 16.76 16.50 16.95 1,778,766 16.734 1.57%
2019-12-20 0 22.30 22.30 22.40 22.10 22.55 795,331 17,792,726 22.372 16.50 16.50 16.58 16.35 16.69 1,074,761 16.555 0.90%
2019-12-19 0 22.10 22.10 22.20 21.95 22.30 548,963 12,150,332 22.133 16.35 16.35 16.43 16.24 16.50 741,835 16.379 0.45%
2019-12-18 0 22.00 21.95 22.00 21.85 22.45 1,026,726 22,777,915 22.185 16.28 16.24 16.28 16.17 16.61 1,387,454 16.417 0.69%
2019-12-17 0 21.85 21.85 21.95 21.50 22.30 1,069,197 23,273,101 21.767 16.17 16.17 16.24 15.91 16.50 1,444,847 16.108 0.92%
2019-12-16 0 21.65 21.65 21.70 21.40 21.90 918,357 19,906,599 21.676 16.02 16.02 16.06 15.84 16.21 1,241,011 16.041 0.00%
2019-12-13 0 21.65 21.60 21.65 21.45 22.10 1,249,750 27,071,095 21.661 16.02 15.98 16.02 15.87 16.35 1,688,835 16.029 -0.69%
2019-12-12 0 21.80 21.70 21.80 21.30 21.80 1,006,915 21,735,835 21.587 16.13 16.06 16.13 15.76 16.13 1,360,683 15.974 0.93%
2019-12-11 0 21.60 21.50 21.60 21.40 22.15 1,196,731 25,891,027 21.635 15.98 15.91 15.98 15.84 16.39 1,617,188 16.010 -0.92%
2019-12-10 0 21.80 21.80 21.85 21.15 22.50 2,396,325 52,176,328 21.774 16.13 16.13 16.17 15.65 16.65 3,238,245 16.113 -1.36%
2019-12-09 0 22.10 22.10 22.15 22.00 22.65 578,126 12,806,291 22.151 16.35 16.35 16.39 16.28 16.76 781,244 16.392 -1.34%
2019-12-06 0 22.40 22.40 22.50 22.25 22.65 584,833 13,137,224 22.463 16.58 16.58 16.65 16.47 16.76 790,307 16.623 0.22%
2019-12-05 0 22.35 22.30 22.35 21.80 22.55 1,756,956 39,114,363 22.263 16.54 16.50 16.54 16.13 16.69 2,374,241 16.474 2.05%
2019-12-04 0 21.90 21.90 21.95 21.55 22.15 517,600 11,376,957 21.980 16.21 16.21 16.24 15.95 16.39 699,453 16.266 -0.45%
2019-12-03 0 22.00 21.95 22.00 21.55 22.20 1,428,773 31,190,597 21.830 16.28 16.24 16.28 15.95 16.43 1,930,755 16.155 -0.90%
2019-12-02 0 22.20 22.20 22.30 22.20 22.90 1,191,486 26,700,116 22.409 16.43 16.43 16.50 16.43 16.95 1,610,100 16.583 -3.48%
2019-11-29 0 23.00 23.00 23.05 22.50 23.70 1,546,055 35,672,709 23.073 17.02 17.02 17.06 16.65 17.54 2,089,243 17.074 -2.54%
2019-11-28 0 23.60 23.60 23.65 22.80 23.95 1,782,781 41,912,728 23.510 17.46 17.46 17.50 16.87 17.72 2,409,140 17.397 3.51%
2019-11-27 0 22.80 22.80 22.85 22.70 23.45 1,107,360 25,491,604 23.020 16.87 16.87 16.91 16.80 17.35 1,496,418 17.035 -1.72%
2019-11-26 0 23.20 23.10 23.20 22.80 23.55 966,291 22,318,784 23.097 17.17 17.09 17.17 16.87 17.43 1,305,786 17.092 0.65%
2019-11-25 0 23.05 23.05 23.10 22.65 23.70 539,510 12,494,077 23.158 17.06 17.06 17.09 16.76 17.54 729,060 17.137 -1.28%
2019-11-22 0 23.35 23.35 23.40 22.95 24.00 1,254,906 29,296,800 23.346 17.28 17.28 17.32 16.98 17.76 1,695,802 17.276 -2.30%
2019-11-21 0 23.90 23.90 23.95 23.90 24.65 1,149,973 27,955,687 24.310 17.69 17.69 17.72 17.69 18.24 1,554,002 17.989 -2.05%
2019-11-20 0 24.40 24.30 24.40 23.85 24.90 1,464,265 35,887,996 24.509 18.06 17.98 18.06 17.65 18.43 1,978,717 18.137 0.62%
2019-11-19 0 24.25 24.20 24.25 23.30 24.50 1,574,233 37,945,302 24.104 17.95 17.91 17.95 17.24 18.13 2,127,321 17.837 1.89%
2019-11-18 0 23.80 23.75 23.80 22.85 23.95 2,058,555 48,732,624 23.673 17.61 17.58 17.61 16.91 17.72 2,781,804 17.518 2.59%
2019-11-15 0 23.20 23.20 23.25 22.95 23.75 1,547,119 36,039,458 23.295 17.17 17.17 17.21 16.98 17.58 2,090,681 17.238 0.87%
2019-11-14 0 23.00 23.00 23.10 22.80 23.20 576,551 13,276,982 23.028 17.02 17.02 17.09 16.87 17.17 779,115 17.041 -0.86%
2019-11-13 0 23.20 23.15 23.20 22.70 23.50 1,326,397 30,676,878 23.128 17.17 17.13 17.17 16.80 17.39 1,792,411 17.115 1.31%
2019-11-12 0 22.90 22.85 22.90 22.35 23.30 944,278 21,566,942 22.840 16.95 16.91 16.95 16.54 17.24 1,276,039 16.901 0.44%
2019-11-11 0 22.80 22.75 22.80 22.55 23.65 695,569 15,948,504 22.929 16.87 16.84 16.87 16.69 17.50 939,949 16.967 -3.39%
2019-11-08 0 23.60 23.60 23.65 23.15 23.75 1,333,105 31,415,469 23.566 17.46 17.46 17.50 17.13 17.58 1,801,476 17.439 0.64%
2019-11-07 0 23.45 23.40 23.45 22.85 23.75 1,585,951 36,774,805 23.188 17.35 17.32 17.35 16.91 17.58 2,143,156 17.159 0.86%
2019-11-06 0 23.25 23.15 23.25 22.75 24.10 3,719,430 85,625,583 23.021 17.21 17.13 17.21 16.84 17.83 5,026,207 17.036 -2.31%
2019-11-05 0 23.80 23.75 23.80 23.60 24.40 1,343,678 32,030,936 23.838 17.61 17.58 17.61 17.46 18.06 1,815,763 17.640 -2.06%
2019-11-04 0 24.30 24.25 24.30 23.80 24.60 1,576,537 38,061,835 24.143 17.98 17.95 17.98 17.61 18.20 2,130,434 17.866 1.89%
2019-11-01 0 23.85 23.80 23.85 22.90 24.85 4,941,703 119,163,395 24.114 17.65 17.61 17.65 16.95 18.39 6,677,911 17.844 3.92%
2019-10-31 0 22.95 22.95 23.00 22.35 23.50 1,623,375 37,470,545 23.082 16.98 16.98 17.02 16.54 17.39 2,193,728 17.081 1.10%
2019-10-30 0 22.70 22.65 22.70 21.80 22.80 1,263,430 28,457,187 22.524 16.80 16.76 16.80 16.13 16.87 1,707,321 16.668 2.25%
2019-10-29 0 22.20 22.20 22.25 21.90 22.70 933,738 20,912,692 22.397 16.43 16.43 16.47 16.21 16.80 1,261,796 16.574 1.37%
2019-10-28 0 21.90 21.85 21.90 21.50 22.20 1,221,387 26,734,243 21.888 16.21 16.17 16.21 15.91 16.43 1,650,507 16.198 -0.23%
2019-10-25 0 21.95 21.90 21.95 20.55 22.00 1,866,670 39,792,991 21.318 16.24 16.21 16.24 15.21 16.28 2,522,502 15.775 6.81%
2019-10-24 0 20.55 20.50 20.55 20.15 20.75 666,245 13,623,503 20.448 15.21 15.17 15.21 14.91 15.36 900,322 15.132 -0.96%
2019-10-23 0 20.75 20.70 20.75 20.60 21.90 977,812 20,694,365 21.164 15.36 15.32 15.36 15.24 16.21 1,321,355 15.661 -3.26%
2019-10-22 0 21.45 21.40 21.45 21.00 21.55 719,865 15,426,217 21.429 15.87 15.84 15.87 15.54 15.95 972,781 15.858 0.94%
2019-10-21 0 21.25 21.25 21.30 20.85 21.30 229,103 4,832,850 21.095 15.73 15.73 15.76 15.43 15.76 309,596 15.610 1.43%
2019-10-18 0 20.95 20.95 21.00 20.75 21.40 699,480 14,720,884 21.046 15.50 15.50 15.54 15.36 15.84 945,234 15.574 -1.18%
2019-10-17 0 21.20 21.10 21.20 20.90 21.45 1,058,277 22,387,543 21.155 15.69 15.61 15.69 15.47 15.87 1,430,090 15.655 0.95%
2019-10-16 0 21.00 20.95 21.00 20.90 21.30 746,300 15,720,593 21.065 15.54 15.50 15.54 15.47 15.76 1,008,504 15.588 -0.24%
2019-10-15 0 21.05 21.00 21.05 20.95 21.45 584,037 12,318,787 21.093 15.58 15.54 15.58 15.50 15.87 789,231 15.609 -0.47%
2019-10-14 0 21.15 21.10 21.15 20.90 21.35 505,320 10,711,044 21.197 15.65 15.61 15.65 15.47 15.80 682,858 15.686 1.68%
2019-10-11 0 20.80 20.80 20.85 20.45 21.20 343,546 7,124,171 20.737 15.39 15.39 15.43 15.13 15.69 464,247 15.346 0.24%
2019-10-10 0 20.75 20.75 20.85 20.35 20.90 403,294 8,366,168 20.745 15.36 15.36 15.43 15.06 15.47 544,987 15.351 1.47%
2019-10-09 0 20.45 20.45 20.50 20.20 20.55 209,780 4,285,873 20.430 15.13 15.13 15.17 14.95 15.21 283,484 15.119 -0.24%
2019-10-08 0 20.50 20.45 20.50 20.35 21.00 838,219 17,431,684 20.796 15.17 15.13 15.17 15.06 15.54 1,132,717 15.389 -0.73%
2019-10-04 0 20.65 20.55 20.65 20.40 20.95 165,096 3,412,943 20.673 15.28 15.21 15.28 15.10 15.50 223,101 15.298 0.98%
2019-10-03 0 20.45 20.45 20.50 19.86 20.70 311,600 6,370,133 20.443 15.13 15.13 15.17 14.70 15.32 421,077 15.128 0.49%
2019-10-02 0 20.35 20.30 20.35 20.05 20.75 319,000 6,498,352 20.371 15.06 15.02 15.06 14.84 15.36 431,077 15.075 1.24%
2019-09-30 0 20.10 20.05 20.10 19.78 20.30 391,300 7,833,521 20.019 14.87 14.84 14.87 14.64 15.02 528,779 14.814 -0.50%
2019-09-27 0 20.20 20.15 20.20 19.94 20.25 281,111 5,660,757 20.137 14.95 14.91 14.95 14.76 14.99 379,876 14.902 -0.98%
2019-09-26 0 20.40 20.35 20.40 19.98 21.00 759,749 15,467,633 20.359 15.10 15.06 15.10 14.79 15.54 1,026,678 15.066 -1.21%
2019-09-25 0 20.65 20.65 20.80 20.45 21.50 608,250 12,654,914 20.805 15.28 15.28 15.39 15.13 15.91 821,951 15.396 -3.73%
2019-09-24 0 21.45 21.40 21.45 20.25 21.50 1,984,682 41,549,411 20.935 15.87 15.84 15.87 14.99 15.91 2,681,976 15.492 5.15%
2019-09-23 0 20.40 20.35 20.40 20.05 21.00 820,426 16,784,188 20.458 15.10 15.06 15.10 14.84 15.54 1,108,673 15.139 -2.16%
2019-09-20 0 20.85 20.85 20.95 20.55 21.30 1,111,658 23,219,692 20.887 15.43 15.43 15.50 15.21 15.76 1,502,226 15.457 -0.71%
2019-09-19 0 21.00 20.95 21.00 20.40 21.10 1,153,444 23,879,597 20.703 15.54 15.50 15.54 15.10 15.61 1,558,693 15.320 0.72%
2019-09-18 0 20.85 20.85 20.90 20.80 21.30 536,586 11,254,171 20.974 15.43 15.43 15.47 15.39 15.76 725,109 15.521 -0.48%
2019-09-17 0 20.95 20.90 20.95 20.55 21.10 1,057,244 22,030,176 20.837 15.50 15.47 15.50 15.21 15.61 1,428,694 15.420 0.72%
2019-09-16 0 20.80 20.80 20.85 20.50 21.45 2,242,040 46,623,546 20.795 15.39 15.39 15.43 15.17 15.87 3,029,754 15.389 -3.48%
2019-09-13 0 21.55 21.50 21.60 21.35 21.75 172,760 3,738,999 21.643 15.95 15.91 15.98 15.80 16.10 233,457 16.016 0.70%
2019-09-12 0 21.40 21.40 21.45 21.20 21.85 612,366 13,154,471 21.481 15.84 15.84 15.87 15.69 16.17 827,513 15.896 0.94%
2019-09-11 0 21.20 21.15 21.20 21.20 21.90 793,069 17,020,810 21.462 15.69 15.65 15.69 15.69 16.21 1,071,704 15.882 -1.17%
2019-09-10 0 21.45 21.45 21.50 21.30 22.85 2,302,227 50,523,671 21.946 15.87 15.87 15.91 15.76 16.91 3,111,087 16.240 -3.38%
2019-09-09 0 22.20 22.20 22.25 21.55 22.30 2,277,271 50,165,054 22.029 16.43 16.43 16.47 15.95 16.50 3,077,363 16.301 1.83%
2019-09-06 0 21.80 21.75 21.80 21.60 22.15 585,627 12,802,942 21.862 16.13 16.10 16.13 15.98 16.39 791,380 16.178 -0.23%
2019-09-05 0 21.85 21.80 21.85 21.65 22.15 507,351 11,085,429 21.850 16.17 16.13 16.17 16.02 16.39 685,603 16.169 0.92%
2019-09-04 0 21.65 21.65 21.70 21.50 22.25 1,110,792 24,166,095 21.756 16.02 16.02 16.06 15.91 16.47 1,501,055 16.099 -0.23%
2019-09-03 0 21.70 21.65 21.70 21.60 22.55 1,483,635 32,579,394 21.959 16.06 16.02 16.06 15.98 16.69 2,004,892 16.250 -3.77%
2019-09-02 0 22.55 22.50 22.55 21.15 22.60 2,370,051 52,292,189 22.064 16.69 16.65 16.69 15.65 16.72 3,202,740 16.327 4.64%
2019-08-30 0 21.55 21.50 21.55 21.25 21.80 1,066,672 22,985,837 21.549 15.95 15.91 15.95 15.73 16.13 1,441,434 15.947 0.94%
2019-08-29 0 21.35 21.35 21.45 21.05 21.60 1,073,620 22,956,427 21.382 15.80 15.80 15.87 15.58 15.98 1,450,824 15.823 0.95%
2019-08-28 0 21.15 21.10 21.15 20.95 22.00 1,533,200 32,663,248 21.304 15.65 15.61 15.65 15.50 16.28 2,071,871 15.765 -2.76%
2019-08-27 0 21.75 21.65 21.75 21.50 22.40 1,914,872 41,892,581 21.878 16.10 16.02 16.10 15.91 16.58 2,587,639 16.189 -0.46%
2019-08-26 0 21.85 21.85 21.90 19.72 21.90 2,986,184 63,659,884 21.318 16.17 16.17 16.21 14.59 16.21 4,035,344 15.776 3.55%
2019-08-23 0 21.10 21.05 21.10 20.45 21.30 1,421,803 29,854,797 20.998 15.61 15.58 15.61 15.13 15.76 1,921,336 15.539 1.20%
2019-08-22 0 20.85 20.80 20.85 20.20 21.35 1,668,530 34,642,270 20.762 15.43 15.39 15.43 14.95 15.80 2,254,748 15.364 3.47%
2019-08-21 0 20.15 20.15 20.30 19.62 20.55 3,050,454 61,773,687 20.251 14.91 14.91 15.02 14.52 15.21 4,122,195 14.986 1.26%
2019-08-20 0 19.90 19.90 19.92 18.80 20.00 4,524,152 89,134,364 19.702 14.73 14.73 14.74 13.91 14.80 6,113,659 14.580 6.42%
2019-08-19 0 18.70 18.70 18.80 18.22 18.90 3,892,864 72,561,114 18.640 13.84 13.84 13.91 13.48 13.99 5,260,575 13.793 4.70%
2019-08-16 0 17.86 17.82 17.86 17.44 18.08 411,180 7,333,356 17.835 13.22 13.19 13.22 12.91 13.38 555,643 13.198 2.29%
2019-08-15 0 17.46 17.46 17.48 17.16 17.56 488,756 8,529,550 17.452 12.92 12.92 12.94 12.70 12.99 660,475 12.914 -0.57%
2019-08-14 0 17.56 17.56 17.58 17.42 17.84 441,100 7,766,322 17.607 12.99 12.99 13.01 12.89 13.20 596,075 13.029 1.50%
2019-08-13 0 17.30 17.30 17.32 17.30 17.82 285,940 4,980,732 17.419 12.80 12.80 12.82 12.80 13.19 386,402 12.890 -3.14%
2019-08-12 0 17.86 17.84 17.86 17.50 18.10 189,068 3,365,263 17.799 13.22 13.20 13.22 12.95 13.39 255,495 13.172 1.13%
2019-08-09 0 17.66 17.64 17.66 17.62 18.26 310,813 5,554,024 17.869 13.07 13.05 13.07 13.04 13.51 420,013 13.223 -1.89%
2019-08-08 0 18.00 17.98 18.00 17.88 18.42 298,290 5,405,028 18.120 13.32 13.31 13.32 13.23 13.63 403,091 13.409 0.00%
2019-08-07 0 18.00 18.00 18.06 17.70 18.22 693,951 12,487,750 17.995 13.32 13.32 13.36 13.10 13.48 937,762 13.317 2.04%
2019-08-06 0 17.64 17.62 17.64 16.94 17.66 1,550,330 26,656,500 17.194 13.05 13.04 13.05 12.54 13.07 2,095,020 12.724 -0.34%
2019-08-05 0 17.70 17.70 17.72 17.60 18.38 491,275 8,779,819 17.872 13.10 13.10 13.11 13.02 13.60 663,879 13.225 -3.28%
2019-08-02 0 18.30 18.30 18.32 18.06 18.80 1,043,300 19,202,564 18.406 13.54 13.54 13.56 13.36 13.91 1,409,851 13.620 -2.66%
2019-08-01 0 18.80 18.78 18.82 18.60 19.38 1,087,164 20,424,453 18.787 13.91 13.90 13.93 13.76 14.34 1,469,126 13.902 -1.88%
2019-07-31 0 19.16 19.14 19.18 19.12 19.44 198,030 3,804,051 19.210 14.18 14.16 14.19 14.15 14.39 267,605 14.215 -1.44%
2019-07-30 0 19.44 19.36 19.44 19.04 19.60 797,296 15,421,222 19.342 14.39 14.33 14.39 14.09 14.50 1,077,416 14.313 -0.31%
2019-07-29 0 19.50 19.46 19.50 18.92 19.66 1,008,860 19,472,354 19.301 14.43 14.40 14.43 14.00 14.55 1,363,311 14.283 -0.51%
2019-07-26 0 19.60 19.60 19.64 19.38 19.80 1,057,900 20,682,231 19.550 14.50 14.50 14.53 14.34 14.65 1,429,581 14.467 0.10%
2019-07-25 0 19.58 19.58 19.60 19.38 19.94 309,291 6,056,781 19.583 14.49 14.49 14.50 14.34 14.76 417,957 14.491 -0.81%
2019-07-24 0 19.74 19.70 19.74 19.42 20.10 1,188,985 23,551,004 19.808 14.61 14.58 14.61 14.37 14.87 1,606,721 14.658 0.20%
2019-07-23 0 19.70 19.68 19.70 19.42 19.82 228,242 4,490,451 19.674 14.58 14.56 14.58 14.37 14.67 308,432 14.559 1.03%
2019-07-22 0 19.50 19.46 19.50 19.36 19.80 415,560 8,140,896 19.590 14.43 14.40 14.43 14.33 14.65 561,562 14.497 0.00%
2019-07-19 0 19.50 19.46 19.50 19.28 19.60 540,020 10,496,591 19.437 14.43 14.40 14.43 14.27 14.50 729,750 14.384 1.35%
2019-07-18 0 19.24 19.24 19.26 19.20 19.48 604,700 11,706,743 19.360 14.24 14.24 14.25 14.21 14.42 817,154 14.326 -1.23%
2019-07-17 0 19.48 19.46 19.48 19.02 19.50 309,904 5,987,149 19.319 14.42 14.40 14.42 14.07 14.43 418,785 14.296 2.31%
2019-07-16 0 19.04 19.04 19.06 19.04 19.54 705,767 13,562,498 19.217 14.09 14.09 14.10 14.09 14.46 953,730 14.220 -1.65%
2019-07-15 0 19.36 19.34 19.36 18.54 19.46 425,300 8,142,147 19.145 14.33 14.31 14.33 13.72 14.40 574,724 14.167 3.20%
2019-07-12 0 18.76 18.76 18.78 18.64 19.12 309,440 5,825,424 18.826 13.88 13.88 13.90 13.79 14.15 418,158 13.931 -0.64%
2019-07-11 0 18.88 18.86 18.96 18.84 19.38 287,400 5,496,196 19.124 13.97 13.96 14.03 13.94 14.34 388,375 14.152 -0.74%
2019-07-10 0 19.02 19.00 19.02 18.44 19.20 318,299 6,029,493 18.943 14.07 14.06 14.07 13.65 14.21 430,130 14.018 2.81%
2019-07-09 0 18.50 18.48 18.50 18.04 18.66 721,400 13,195,965 18.292 13.69 13.68 13.69 13.35 13.81 974,855 13.536 -0.96%
2019-07-08 0 18.68 18.68 18.72 18.42 19.04 669,185 12,473,081 18.639 13.82 13.82 13.85 13.63 14.09 904,295 13.793 -2.61%
2019-07-05 0 19.18 19.10 19.20 18.96 19.38 415,221 7,968,196 19.190 14.19 14.13 14.21 14.03 14.34 561,104 14.201 0.95%
2019-07-04 0 19.00 19.00 19.10 18.82 19.26 972,202 18,491,705 19.020 14.06 14.06 14.13 13.93 14.25 1,313,774 14.075 -0.11%
2019-07-03 0 19.02 19.00 19.02 18.74 19.50 1,621,180 30,850,605 19.030 14.07 14.06 14.07 13.87 14.43 2,190,762 14.082 -1.43%
2019-07-02 0 26.45 26.45 26.50 26.20 26.85 1,544,658 41,008,537 26.549 14.28 14.28 14.31 14.14 14.50 2,861,251 14.332 1.73%
2019-06-28 0 26.00 25.95 26.00 25.45 26.00 350,950 9,042,471 25.766 14.04 14.01 14.04 13.74 14.04 650,083 13.910 1.56%
2019-06-27 0 25.60 25.60 25.65 25.20 25.75 311,658 7,954,086 25.522 13.82 13.82 13.85 13.60 13.90 577,300 13.778 1.59%
2019-06-26 0 25.20 25.20 25.25 24.85 25.35 449,890 11,309,446 25.138 13.60 13.60 13.63 13.42 13.69 833,355 13.571 2.44%
2019-06-25 0 24.60 24.60 24.75 24.55 25.55 275,577 6,811,852 24.719 13.28 13.28 13.36 13.25 13.79 510,466 13.344 -2.38%
2019-06-24 0 25.20 25.05 25.20 24.85 25.40 334,100 8,376,636 25.072 13.60 13.52 13.60 13.42 13.71 618,871 13.535 0.00%
2019-06-21 0 25.20 25.10 25.20 24.60 25.80 994,300 24,909,722 25.053 13.60 13.55 13.60 13.28 13.93 1,841,794 13.525 -0.79%
2019-06-20 0 25.40 25.35 25.40 24.70 25.70 863,240 21,714,128 25.154 13.71 13.69 13.71 13.33 13.87 1,599,025 13.580 2.21%
2019-06-19 0 24.85 24.80 24.85 24.65 25.10 388,000 9,662,482 24.903 13.42 13.39 13.42 13.31 13.55 718,713 13.444 2.47%
2019-06-18 0 24.25 24.20 24.25 23.95 24.50 189,020 4,581,218 24.237 13.09 13.06 13.09 12.93 13.23 350,132 13.084 1.04%
2019-06-17 0 24.00 24.00 24.10 23.75 24.30 163,576 3,927,798 24.012 12.96 12.96 13.01 12.82 13.12 303,000 12.963 1.48%
2019-06-14 0 23.65 23.65 23.70 23.40 23.95 557,310 13,185,202 23.659 12.77 12.77 12.79 12.63 12.93 1,032,334 12.772 -1.25%
2019-06-13 0 23.95 23.95 24.00 23.55 24.20 179,239 4,265,315 23.797 12.93 12.93 12.96 12.71 13.06 332,014 12.847 0.00%
2019-06-12 0 23.95 23.95 24.00 23.70 24.45 149,500 3,591,455 24.023 12.93 12.93 12.96 12.79 13.20 276,927 12.969 -2.04%
2019-06-11 0 24.45 24.45 24.50 24.25 24.70 301,096 7,361,323 24.448 13.20 13.20 13.23 13.09 13.33 557,736 13.199 1.45%
2019-06-10 0 24.10 24.10 24.15 23.50 24.60 210,200 5,084,580 24.189 13.01 13.01 13.04 12.69 13.28 389,364 13.059 1.05%
2019-06-06 0 23.85 23.80 23.85 23.55 24.60 482,840 11,536,920 23.894 12.88 12.85 12.88 12.71 13.28 894,390 12.899 -2.05%
2019-06-05 0 24.35 24.25 24.35 24.20 25.05 372,900 9,124,635 24.469 13.15 13.09 13.15 13.06 13.52 690,742 13.210 -0.20%
2019-06-04 0 24.40 24.35 24.40 24.30 25.05 207,442 5,095,137 24.562 13.17 13.15 13.17 13.12 13.52 384,256 13.260 -2.01%
2019-06-03 0 24.90 24.75 24.90 24.70 25.20 448,600 11,157,735 24.872 13.44 13.36 13.44 13.33 13.60 830,965 13.427 1.63%
2019-05-31 0 24.50 24.50 24.55 23.90 25.35 1,303,500 32,085,220 24.615 13.23 13.23 13.25 12.90 13.69 2,414,541 13.288 0.62%
2019-05-30 0 24.35 24.30 24.35 24.25 25.15 1,132,980 28,042,820 24.751 13.15 13.12 13.15 13.09 13.58 2,098,678 13.362 -2.21%
2019-05-29 0 24.90 24.85 24.90 24.50 25.55 1,035,901 25,817,522 24.923 13.44 13.42 13.44 13.23 13.79 1,918,854 13.455 -3.11%
2019-05-28 0 25.70 25.70 25.75 24.95 26.20 628,861 16,124,483 25.641 13.87 13.87 13.90 13.47 14.14 1,164,872 13.842 3.63%
2019-05-27 0 24.80 24.80 24.85 24.35 25.40 1,842,000 45,626,405 24.770 13.39 13.39 13.42 13.15 13.71 3,412,033 13.372 -1.20%
2019-05-24 0 25.10 25.10 25.30 24.75 25.60 349,700 8,783,930 25.119 13.55 13.55 13.66 13.36 13.82 647,768 13.560 0.40%
2019-05-23 0 25.00 24.85 25.00 24.65 26.00 1,020,287 26,061,010 25.543 13.50 13.42 13.50 13.31 14.04 1,889,931 13.789 -3.10%
2019-05-22 0 25.80 25.65 25.80 25.50 26.55 362,880 9,392,967 25.885 13.93 13.85 13.93 13.77 14.33 672,182 13.974 -0.77%
2019-05-21 0 26.00 25.95 26.00 25.30 26.15 402,900 10,459,818 25.961 14.04 14.01 14.04 13.66 14.12 746,313 14.015 1.17%
2019-05-20 0 25.70 25.70 25.75 25.65 26.10 332,360 8,588,731 25.842 13.87 13.87 13.90 13.85 14.09 615,648 13.951 -0.77%
2019-05-17 0 25.90 25.90 25.95 25.80 27.60 610,920 16,148,977 26.434 13.98 13.98 14.01 13.93 14.90 1,131,639 14.270 -5.82%
2019-05-16 0 27.50 27.40 27.50 27.05 27.65 381,200 10,475,365 27.480 14.85 14.79 14.85 14.60 14.93 706,117 14.835 -0.18%
2019-05-15 0 27.55 27.50 27.55 26.45 27.70 1,943,432 52,249,665 26.885 14.87 14.85 14.87 14.28 14.95 3,599,921 14.514 3.96%
2019-05-14 0 26.50 26.45 26.50 26.25 27.15 2,671,780 72,091,474 26.983 14.31 14.28 14.31 14.17 14.66 4,949,078 14.567 -2.03%
2019-05-10 0 27.05 27.05 27.10 26.80 27.90 1,347,330 36,621,806 27.181 14.60 14.60 14.63 14.47 15.06 2,495,730 14.674 -1.64%
2019-05-09 0 27.50 27.50 27.55 27.35 29.40 1,139,517 31,836,493 27.939 14.85 14.85 14.87 14.77 15.87 2,110,787 15.083 -4.68%
2019-05-08 0 28.85 28.80 28.90 28.10 29.45 629,510 18,260,086 29.007 15.57 15.55 15.60 15.17 15.90 1,166,074 15.659 -0.86%
2019-05-07 0 29.10 29.10 29.25 27.90 29.25 997,460 28,725,319 28.799 15.71 15.71 15.79 15.06 15.79 1,847,647 15.547 2.83%
2019-05-06 0 28.30 28.15 28.30 27.55 28.80 1,396,482 39,279,852 28.128 15.28 15.20 15.28 14.87 15.55 2,586,777 15.185 -3.90%
2019-05-03 0 29.45 29.45 29.55 29.00 29.75 1,596,770 46,843,842 29.337 15.90 15.90 15.95 15.66 16.06 2,957,781 15.837 -1.83%
2019-05-02 0 30.00 29.95 30.00 28.30 30.20 726,877 21,472,088 29.540 16.20 16.17 16.20 15.28 16.30 1,346,432 15.947 5.26%
2019-04-30 0 28.50 28.45 28.50 27.80 28.65 602,700 17,046,056 28.283 15.39 15.36 15.39 15.01 15.47 1,116,413 15.269 1.06%
2019-04-29 0 28.20 28.15 28.20 27.60 28.50 508,832 14,198,399 27.904 15.22 15.20 15.22 14.90 15.39 942,536 15.064 2.17%
2019-04-26 0 27.60 27.50 27.60 27.15 27.95 1,162,234 32,153,242 27.665 14.90 14.85 14.90 14.66 15.09 2,152,867 14.935 -0.36%
2019-04-25 0 27.70 27.55 27.70 27.40 28.00 568,440 15,757,375 27.720 14.95 14.87 14.95 14.79 15.12 1,052,951 14.965 -1.25%
2019-04-24 0 28.05 28.00 28.05 27.45 28.15 1,437,590 39,823,212 27.701 15.14 15.12 15.14 14.82 15.20 2,662,923 14.955 1.45%
2019-04-23 0 27.65 27.60 27.65 27.55 28.25 764,330 21,243,198 27.793 14.93 14.90 14.93 14.87 15.25 1,415,808 15.004 -2.12%
2019-04-18 0 28.25 28.25 28.30 27.80 28.50 404,600 11,380,667 28.128 15.25 15.25 15.28 15.01 15.39 749,462 15.185 -1.05%
2019-04-17 0 28.55 28.45 28.60 28.20 28.80 671,717 19,150,475 28.510 15.41 15.36 15.44 15.22 15.55 1,244,257 15.391 0.35%
2019-04-16 0 28.45 28.45 28.50 27.30 28.70 765,084 21,466,648 28.058 15.36 15.36 15.39 14.74 15.49 1,417,205 15.147 0.18%
2019-04-15 0 28.40 28.40 28.45 28.30 29.60 904,840 26,215,605 28.973 15.33 15.33 15.36 15.28 15.98 1,676,083 15.641 -2.41%
2019-04-12 0 29.10 29.10 29.25 28.55 29.25 660,200 19,056,892 28.865 15.71 15.71 15.79 15.41 15.79 1,222,923 15.583 0.00%
2019-04-11 0 29.10 29.10 29.20 28.60 30.15 1,225,390 35,698,472 29.132 15.71 15.71 15.76 15.44 16.28 2,269,854 15.727 -3.32%
2019-04-10 0 30.10 30.10 30.15 29.00 30.50 2,278,113 68,579,856 30.104 16.25 16.25 16.28 15.66 16.47 4,219,868 16.252 1.69%
2019-04-09 0 29.60 29.60 29.65 28.55 29.70 1,782,427 51,910,356 29.123 15.98 15.98 16.01 15.41 16.03 3,301,683 15.722 1.89%
2019-04-08 0 29.05 29.05 29.10 28.30 29.70 1,810,460 52,144,344 28.802 15.68 15.68 15.71 15.28 16.03 3,353,610 15.549 1.93%
2019-04-04 0 28.50 28.40 28.50 27.75 28.50 913,200 25,825,477 28.280 15.39 15.33 15.39 14.98 15.39 1,691,568 15.267 1.06%
2019-04-03 0 28.20 28.20 28.25 27.10 28.40 1,304,114 36,499,893 27.988 15.22 15.22 15.25 14.63 15.33 2,415,679 15.110 2.92%
2019-04-02 0 27.40 27.35 27.40 27.05 28.20 784,710 21,508,331 27.409 14.79 14.77 14.79 14.60 15.22 1,453,559 14.797 -1.26%
2019-04-01 0 27.75 27.75 27.85 27.45 28.30 1,854,777 51,360,710 27.691 14.98 14.98 15.03 14.82 15.28 3,435,701 14.949 1.65%
2019-03-29 0 27.30 27.20 27.30 26.55 27.55 634,550 17,289,111 27.246 14.74 14.68 14.74 14.33 14.87 1,175,410 14.709 1.49%
2019-03-28 0 26.90 26.70 26.90 26.30 27.15 469,924 12,590,107 26.792 14.52 14.41 14.52 14.20 14.66 870,465 14.464 -0.74%
2019-03-27 0 27.10 27.10 27.15 26.45 27.25 448,339 12,041,979 26.859 14.63 14.63 14.66 14.28 14.71 830,482 14.500 1.69%
2019-03-26 0 26.65 26.65 26.70 26.25 27.65 470,914 12,593,449 26.743 14.39 14.39 14.41 14.17 14.93 872,299 14.437 -2.74%
2019-03-25 0 27.40 27.35 27.40 27.20 28.00 440,630 12,122,510 27.512 14.79 14.77 14.79 14.68 15.12 816,202 14.852 -4.03%
2019-03-22 0 28.55 28.45 28.55 28.30 29.35 550,410 15,739,762 28.596 15.41 15.36 15.41 15.28 15.84 1,019,553 15.438 -1.38%
2019-03-21 0 28.95 28.75 28.95 28.05 29.00 522,600 15,035,430 28.770 15.63 15.52 15.63 15.14 15.66 968,039 15.532 0.70%
2019-03-20 0 28.75 28.70 28.75 28.40 28.75 728,116 20,831,527 28.610 15.52 15.49 15.52 15.33 15.52 1,348,727 15.445 0.88%
2019-03-19 0 28.50 28.35 28.50 28.10 28.80 243,060 6,935,918 28.536 15.39 15.30 15.39 15.17 15.55 450,233 15.405 -0.87%
2019-03-18 0 28.75 28.60 28.75 27.80 28.75 780,300 22,026,185 28.228 15.52 15.44 15.52 15.01 15.52 1,445,391 15.239 0.88%
2019-03-15 0 28.50 28.45 28.50 27.80 28.75 1,204,490 34,186,760 28.383 15.39 15.36 15.39 15.01 15.52 2,231,140 15.323 1.60%
2019-03-14 0 28.05 28.05 28.25 27.70 28.45 913,100 25,563,835 27.997 15.14 15.14 15.25 14.95 15.36 1,691,383 15.114 -1.41%
2019-03-13 0 28.45 28.40 28.45 27.95 28.90 1,124,750 32,013,957 28.463 15.36 15.33 15.36 15.09 15.60 2,083,433 15.366 0.00%
2019-03-12 0 28.45 28.40 28.50 27.60 28.80 1,080,207 30,742,925 28.460 15.36 15.33 15.39 14.90 15.55 2,000,924 15.364 2.15%
2019-03-11 0 27.85 27.80 27.85 26.50 27.90 597,819 16,451,269 27.519 15.03 15.01 15.03 14.31 15.06 1,107,371 14.856 3.34%
2019-03-08 0 26.95 26.85 26.95 26.80 27.95 1,293,058 35,213,891 27.233 14.55 14.50 14.55 14.47 15.09 2,395,199 14.702 -4.60%
2019-03-07 0 28.25 28.20 28.25 27.80 28.95 597,037 16,802,105 28.143 15.25 15.22 15.25 15.01 15.63 1,105,923 15.193 -1.57%
2019-03-06 0 28.70 28.60 28.70 28.30 29.00 468,905 13,435,859 28.654 15.49 15.44 15.49 15.28 15.66 868,577 15.469 0.35%
2019-03-05 0 28.60 28.50 28.60 28.25 28.80 584,430 16,650,591 28.490 15.44 15.39 15.44 15.25 15.55 1,082,570 15.381 0.35%
2019-03-04 0 28.50 28.50 28.60 27.50 29.15 753,658 21,596,764 28.656 15.39 15.39 15.44 14.85 15.74 1,396,040 15.470 3.26%
2019-03-01 0 27.60 27.60 27.80 27.25 28.05 762,330 21,078,253 27.650 14.90 14.90 15.01 14.71 15.14 1,412,104 14.927 -0.18%
2019-02-28 0 27.65 27.65 27.70 26.80 28.30 1,564,673 43,498,084 27.800 14.93 14.93 14.95 14.47 15.28 2,898,326 15.008 1.65%
2019-02-27 0 27.20 27.10 27.20 27.05 28.00 854,602 23,550,405 27.557 14.68 14.63 14.68 14.60 15.12 1,583,024 14.877 -2.68%
2019-02-26 0 27.95 27.85 27.95 26.90 28.55 1,284,728 35,913,907 27.955 15.09 15.03 15.09 14.52 15.41 2,379,769 15.091 3.90%
2019-02-25 0 26.90 26.90 26.95 26.40 27.15 1,539,231 41,237,759 26.791 14.52 14.52 14.55 14.25 14.66 2,851,198 14.463 2.09%
2019-02-22 0 26.35 26.30 26.35 25.80 26.40 722,229 18,882,607 26.145 14.23 14.20 14.23 13.93 14.25 1,337,823 14.114 0.57%
2019-02-21 0 26.20 26.15 26.20 25.55 26.50 982,647 25,706,801 26.161 14.14 14.12 14.14 13.79 14.31 1,820,208 14.123 1.16%
2019-02-20 0 25.90 25.85 25.90 25.35 26.35 1,781,606 46,086,214 25.868 13.98 13.96 13.98 13.69 14.23 3,300,162 13.965 -0.19%
2019-02-19 0 25.95 25.85 25.95 25.50 28.00 2,302,409 60,300,239 26.190 14.01 13.96 14.01 13.77 15.12 4,264,873 14.139 -5.81%
2019-02-18 0 27.55 27.45 27.55 26.90 27.70 776,419 21,286,627 27.416 14.87 14.82 14.87 14.52 14.95 1,438,202 14.801 2.61%
2019-02-15 0 26.85 26.85 26.90 26.50 27.60 1,103,900 29,740,297 26.941 14.50 14.50 14.52 14.31 14.90 2,044,812 14.544 -0.74%
2019-02-14 0 27.05 27.05 27.10 26.65 27.50 505,013 13,665,953 27.061 14.60 14.60 14.63 14.39 14.85 935,462 14.609 0.56%
2019-02-13 0 26.90 26.90 27.00 26.05 27.15 659,570 17,662,538 26.779 14.52 14.52 14.58 14.06 14.66 1,221,756 14.457 -0.55%
2019-02-12 0 27.05 27.00 27.05 25.80 27.05 738,587 19,787,921 26.792 14.60 14.58 14.60 13.93 14.60 1,368,123 14.464 3.24%
2019-02-11 0 26.20 26.10 26.20 25.20 26.20 1,026,311 26,320,595 25.646 14.14 14.09 14.14 13.60 14.14 1,901,090 13.845 2.14%
2019-02-08 0 25.65 25.60 25.65 24.90 26.05 1,064,746 27,100,654 25.453 13.85 13.82 13.85 13.44 14.06 1,972,285 13.741 0.00%
2019-02-04 0 25.65 25.60 25.65 25.55 25.90 82,770 2,124,045 25.662 13.85 13.82 13.85 13.79 13.98 153,319 13.854 -0.97%
2019-02-01 0 25.90 25.85 25.90 25.10 26.05 480,350 12,334,710 25.679 13.98 13.96 13.98 13.55 14.06 889,777 13.863 2.78%
2019-01-31 0 25.20 25.20 25.25 24.45 25.45 455,818 11,438,894 25.095 13.60 13.60 13.63 13.20 13.74 844,336 13.548 3.07%
2019-01-30 0 24.45 24.40 24.45 24.20 24.90 537,820 13,171,747 24.491 13.20 13.17 13.20 13.06 13.44 996,232 13.222 -1.01%
2019-01-29 0 24.70 24.60 24.70 24.15 24.95 712,760 17,493,349 24.543 13.33 13.28 13.33 13.04 13.47 1,320,283 13.250 0.41%
2019-01-28 0 24.60 24.60 24.65 24.30 25.60 1,008,144 24,924,834 24.724 13.28 13.28 13.31 13.12 13.82 1,867,438 13.347 -1.60%
2019-01-25 0 25.00 24.95 25.00 24.85 25.45 647,519 16,272,448 25.131 13.50 13.47 13.50 13.42 13.74 1,199,433 13.567 -0.60%
2019-01-24 0 25.15 25.05 25.15 23.90 25.20 790,382 19,492,052 24.662 13.58 13.52 13.58 12.90 13.60 1,464,066 13.314 4.57%
2019-01-23 0 24.05 24.05 24.10 23.75 24.40 788,432 18,932,488 24.013 12.98 12.98 13.01 12.82 13.17 1,460,454 12.963 -0.82%
2019-01-22 0 24.25 24.20 24.25 24.10 25.25 1,163,675 28,508,779 24.499 13.09 13.06 13.09 13.01 13.63 2,155,536 13.226 -4.72%
2019-01-21 0 25.45 25.30 25.45 25.00 26.20 1,112,194 28,176,024 25.334 13.74 13.66 13.74 13.50 14.14 2,060,175 13.677 -0.97%
2019-01-18 0 25.70 25.65 25.70 24.45 25.70 1,686,069 42,303,921 25.090 13.87 13.85 13.87 13.20 13.87 3,123,194 13.545 4.05%
2019-01-17 0 24.70 24.50 24.70 24.00 25.20 2,666,190 65,427,339 24.540 13.33 13.23 13.33 12.96 13.60 4,938,723 13.248 4.00%
2019-01-16 0 23.75 23.75 23.80 22.55 24.05 2,097,680 49,713,943 23.700 12.82 12.82 12.85 12.17 12.98 3,885,643 12.794 5.56%
2019-01-15 0 22.50 22.40 22.50 21.80 22.90 903,351 20,327,085 22.502 12.15 12.09 12.15 11.77 12.36 1,673,324 12.148 3.21%
2019-01-14 0 21.80 21.75 21.80 21.70 22.65 386,620 8,504,364 21.997 11.77 11.74 11.77 11.71 12.23 716,156 11.875 -3.11%
2019-01-11 0 22.50 22.50 22.60 22.15 22.80 454,700 10,203,910 22.441 12.15 12.15 12.20 11.96 12.31 842,265 12.115 1.58%
2019-01-10 0 22.15 22.15 22.25 21.20 22.70 1,335,302 29,356,717 21.985 11.96 11.96 12.01 11.44 12.25 2,473,450 11.869 4.48%
2019-01-09 0 21.20 21.15 21.20 21.00 21.95 1,597,400 34,192,014 21.405 11.44 11.42 11.44 11.34 11.85 2,958,948 11.555 0.95%
2019-01-08 0 21.00 20.95 21.00 20.65 21.40 998,300 20,971,596 21.007 11.34 11.31 11.34 11.15 11.55 1,849,203 11.341 0.00%
2019-01-07 0 21.00 20.95 21.00 20.45 21.60 1,592,291 33,459,330 21.013 11.34 11.31 11.34 11.04 11.66 2,949,484 11.344 -2.10%
2019-01-04 0 21.45 21.45 21.50 20.05 21.65 1,463,522 30,668,787 20.956 11.58 11.58 11.61 10.82 11.69 2,710,958 11.313 3.62%
2019-01-03 0 20.70 20.55 20.70 20.20 21.35 494,190 10,227,410 20.695 11.17 11.09 11.17 10.91 11.53 915,414 11.172 -0.96%
2019-01-02 0 20.90 20.85 20.90 20.90 22.55 1,027,398 21,900,057 21.316 11.28 11.26 11.28 11.28 12.17 1,903,103 11.508 -8.13%
2018-12-31 0 22.75 22.65 22.75 22.05 23.40 97,400 2,174,675 22.327 12.28 12.23 12.28 11.90 12.63 180,419 12.053 0.89%
2018-12-28 0 22.55 22.50 22.60 22.00 23.05 264,360 5,985,469 22.641 12.17 12.15 12.20 11.88 12.44 489,688 12.223 2.27%
2018-12-27 0 22.05 22.00 22.15 21.85 24.65 324,504 7,267,407 22.395 11.90 11.88 11.96 11.80 13.31 601,096 12.090 -1.78%
2018-12-24 0 22.45 22.40 22.45 22.05 22.90 207,093 4,639,977 22.405 12.12 12.09 12.12 11.90 12.36 383,609 12.096 2.05%
2018-12-21 0 22.00 22.00 22.15 21.95 22.90 1,053,157 23,348,754 22.170 11.88 11.88 11.96 11.85 12.36 1,950,818 11.969 -3.93%
2018-12-20 0 22.90 22.90 22.95 22.50 23.85 627,116 14,340,316 22.867 12.36 12.36 12.39 12.15 12.88 1,161,640 12.345 -2.14%
2018-12-19 0 23.40 23.40 23.50 23.15 25.55 197,250 4,652,111 23.585 12.63 12.63 12.69 12.50 13.79 365,377 12.732 -1.06%
2018-12-18 0 23.65 23.65 23.70 23.35 24.75 317,870 7,662,229 24.105 12.77 12.77 12.79 12.61 13.36 588,807 13.013 -1.46%
2018-12-17 0 24.00 24.00 24.05 23.40 24.30 416,020 9,973,137 23.973 12.96 12.96 12.98 12.63 13.12 770,616 12.942 0.42%
2018-12-14 0 23.90 23.85 23.90 23.80 24.80 1,074,470 25,793,307 24.006 12.90 12.88 12.90 12.85 13.39 1,990,297 12.960 -4.02%
2018-12-13 0 24.90 24.90 24.95 24.40 25.30 378,060 9,443,990 24.980 13.44 13.44 13.47 13.17 13.66 700,300 13.486 1.63%
2018-12-12 0 24.50 24.40 24.50 24.20 24.90 517,521 12,659,960 24.463 13.23 13.17 13.23 13.06 13.44 958,631 13.206 -0.81%
2018-12-11 0 24.70 24.70 24.85 23.90 24.95 662,960 16,222,430 24.470 13.33 13.33 13.42 12.90 13.47 1,228,036 13.210 3.13%
2018-12-10 0 23.95 23.85 23.95 23.25 24.75 1,541,140 36,723,229 23.829 12.93 12.88 12.93 12.55 13.36 2,854,734 12.864 -1.84%
2018-12-07 0 24.40 24.35 24.40 24.00 26.30 2,286,215 56,497,046 24.712 13.17 13.15 13.17 12.96 14.20 4,234,876 13.341 -6.87%
2018-12-06 0 26.20 26.10 26.20 25.95 28.25 1,500,490 40,070,107 26.705 14.14 14.09 14.14 14.01 15.25 2,779,436 14.417 -8.07%
2018-12-05 0 28.50 28.50 28.80 27.75 29.00 812,360 23,140,352 28.485 15.39 15.39 15.55 14.98 15.66 1,504,777 15.378 -1.72%
2018-12-04 0 29.00 28.95 29.00 28.45 29.35 343,081 9,908,729 28.882 15.66 15.63 15.66 15.36 15.84 635,507 15.592 0.87%
2018-12-03 0 28.75 28.75 28.80 28.55 29.50 542,935 15,704,289 28.925 15.52 15.52 15.55 15.41 15.93 1,005,707 15.615 1.05%
2018-11-30 0 28.45 28.40 28.45 27.50 28.55 465,061 13,185,409 28.352 15.36 15.33 15.36 14.85 15.41 861,457 15.306 2.15%
2018-11-29 0 27.85 27.85 28.00 27.65 29.15 542,209 15,362,371 28.333 15.03 15.03 15.12 14.93 15.74 1,004,362 15.296 -2.45%
2018-11-28 0 28.55 28.50 28.55 27.80 29.25 315,657 8,958,582 28.381 15.41 15.39 15.41 15.01 15.79 584,708 15.321 2.70%
2018-11-27 0 27.80 27.75 27.95 27.55 28.40 324,250 9,067,999 27.966 15.01 14.98 15.09 14.87 15.33 600,625 15.098 -1.24%
2018-11-26 0 28.15 28.10 28.15 27.70 28.35 443,734 12,431,860 28.017 15.20 15.17 15.20 14.95 15.30 821,952 15.125 0.54%
2018-11-23 0 28.00 27.90 28.00 27.80 29.25 809,960 22,889,022 28.259 15.12 15.06 15.12 15.01 15.79 1,500,331 15.256 -3.61%
2018-11-22 0 29.05 29.00 29.05 28.60 29.40 1,069,101 31,080,149 29.071 15.68 15.66 15.68 15.44 15.87 1,980,352 15.694 2.47%
2018-11-21 0 28.35 28.30 28.35 27.25 28.50 608,550 17,119,875 28.132 15.30 15.28 15.30 14.71 15.39 1,127,249 15.187 2.16%
2018-11-20 0 27.75 27.65 27.75 26.20 28.05 1,184,848 32,781,424 27.667 14.98 14.93 14.98 14.14 15.14 2,194,756 14.936 0.54%
2018-11-19 0 27.60 27.55 27.60 26.95 28.15 594,820 16,464,642 27.680 14.90 14.87 14.90 14.55 15.20 1,101,816 14.943 2.79%
2018-11-16 0 26.85 26.85 26.90 26.45 27.60 409,244 11,057,812 27.020 14.50 14.50 14.52 14.28 14.90 758,064 14.587 -1.65%
2018-11-15 0 27.30 27.25 27.30 26.35 28.10 1,149,220 31,193,239 27.143 14.74 14.71 14.74 14.23 15.17 2,128,760 14.653 1.87%
2018-11-14 0 26.80 26.80 27.00 26.30 27.70 2,118,735 57,660,033 27.214 14.47 14.47 14.58 14.20 14.95 3,924,644 14.692 0.00%
2018-11-13 0 26.80 26.75 26.80 25.20 27.00 797,805 21,122,274 26.476 14.47 14.44 14.47 13.60 14.58 1,477,816 14.293 4.28%
2018-11-12 0 25.70 25.55 25.70 25.15 25.85 218,060 5,581,084 25.594 13.87 13.79 13.87 13.58 13.96 403,924 13.817 1.18%
2018-11-09 0 25.40 25.35 25.40 25.20 25.85 444,471 11,330,362 25.492 13.71 13.69 13.71 13.60 13.96 823,317 13.762 -2.68%
2018-11-08 0 26.10 26.05 26.10 26.10 26.95 1,084,710 28,706,156 26.464 14.09 14.06 14.09 14.09 14.55 2,009,265 14.287 0.58%
2018-11-07 0 25.95 25.95 26.00 25.40 26.40 1,112,300 28,955,039 26.032 14.01 14.01 14.04 13.71 14.25 2,060,372 14.053 1.17%
2018-11-06 0 25.65 25.50 25.65 25.00 25.80 700,370 17,743,785 25.335 13.85 13.77 13.85 13.50 13.93 1,297,332 13.677 2.40%
2018-11-05 0 25.05 25.05 25.15 24.55 25.30 704,400 17,607,187 24.996 13.52 13.52 13.58 13.25 13.66 1,304,797 13.494 -1.76%
2018-11-02 0 25.50 25.45 25.50 24.40 25.65 1,590,340 39,668,463 24.943 13.77 13.74 13.77 13.17 13.85 2,945,870 13.466 8.05%
2018-11-01 0 23.60 23.60 23.65 23.05 24.35 1,156,880 27,502,228 23.773 12.74 12.74 12.77 12.44 13.15 2,142,949 12.834 3.74%
2018-10-31 0 22.75 22.75 22.85 22.55 23.05 668,160 15,248,158 22.821 12.28 12.28 12.34 12.17 12.44 1,237,668 12.320 1.79%
2018-10-30 0 22.35 22.25 22.35 21.60 22.70 631,560 14,056,295 22.257 12.07 12.01 12.07 11.66 12.25 1,169,872 12.015 2.76%
2018-10-29 0 21.75 21.60 21.75 21.50 22.75 973,415 21,426,936 22.012 11.74 11.66 11.74 11.61 12.28 1,803,108 11.883 -2.25%
2018-10-26 0 22.25 22.15 22.25 21.50 22.80 1,197,661 26,529,824 22.151 12.01 11.96 12.01 11.61 12.31 2,218,490 11.959 2.06%
2018-10-25 0 21.80 21.75 21.80 21.25 22.10 531,661 11,489,517 21.611 11.77 11.74 11.77 11.47 11.93 984,824 11.667 -2.68%
2018-10-24 0 22.40 22.35 22.40 22.20 23.75 716,036 16,159,562 22.568 12.09 12.07 12.09 11.98 12.82 1,326,351 12.183 -4.27%
2018-10-23 0 23.40 23.40 23.45 23.25 24.50 663,612 15,732,056 23.707 12.63 12.63 12.66 12.55 13.23 1,229,243 12.798 -2.50%
2018-10-22 0 24.00 24.00 24.05 23.40 24.20 1,390,030 33,088,240 23.804 12.96 12.96 12.98 12.63 13.06 2,574,825 12.851 4.12%
2018-10-19 0 23.05 23.00 23.05 22.20 23.40 903,562 20,641,271 22.844 12.44 12.42 12.44 11.98 12.63 1,673,715 12.333 3.13%
2018-10-18 0 22.35 22.30 22.35 22.05 22.65 705,260 15,727,124 22.300 12.07 12.04 12.07 11.90 12.23 1,306,390 12.039 -1.32%
2018-10-16 0 22.65 22.45 22.65 22.20 23.65 664,152 15,095,327 22.729 12.23 12.12 12.23 11.98 12.77 1,230,244 12.270 -2.79%
2018-10-15 0 23.30 23.25 23.30 23.00 23.95 344,180 8,066,332 23.436 12.58 12.55 12.58 12.42 12.93 637,543 12.652 -1.06%
2018-10-12 0 23.55 23.50 23.55 22.80 23.75 816,995 19,096,643 23.374 12.71 12.69 12.71 12.31 12.82 1,513,363 12.619 0.21%
2018-10-11 0 23.50 23.50 23.55 22.95 24.25 768,945 18,037,369 23.457 12.69 12.69 12.71 12.39 13.09 1,424,357 12.664 -5.24%
2018-10-10 0 24.80 24.60 24.80 24.50 25.90 1,564,124 38,995,962 24.932 13.39 13.28 13.39 13.23 13.98 2,897,309 13.459 -3.69%
2018-10-09 0 25.75 25.70 25.75 25.25 26.25 432,052 11,156,610 25.822 13.90 13.87 13.90 13.63 14.17 800,313 13.940 1.98%
2018-10-08 0 25.25 25.25 25.45 24.85 26.50 761,750 19,212,926 25.222 13.63 13.63 13.74 13.42 14.31 1,411,029 13.616 -2.88%
2018-10-05 0 26.00 25.90 26.00 25.65 26.65 315,050 8,198,849 26.024 14.04 13.98 14.04 13.85 14.39 583,584 14.049 0.78%
2018-10-04 0 25.80 25.75 25.80 25.60 26.45 196,600 5,080,297 25.841 13.93 13.90 13.93 13.82 14.28 364,172 13.950 -0.77%
2018-10-03 0 26.00 26.00 26.05 25.90 27.10 269,500 7,042,176 26.131 14.04 14.04 14.06 13.98 14.63 499,209 14.107 -0.57%
2018-10-02 0 26.15 26.05 26.15 25.85 27.60 227,050 5,958,565 26.243 14.12 14.06 14.12 13.96 14.90 420,577 14.168 -2.79%
2018-09-28 0 26.90 26.85 26.90 26.70 27.45 471,010 12,781,206 27.136 14.52 14.50 14.52 14.41 14.82 872,476 14.649 1.13%
2018-09-27 0 26.60 26.60 26.70 26.30 27.65 487,850 13,104,031 26.861 14.36 14.36 14.41 14.20 14.93 903,670 14.501 -3.27%
2018-09-26 0 27.50 27.50 27.60 26.25 28.50 1,278,710 34,925,486 27.313 14.85 14.85 14.90 14.17 15.39 2,368,621 14.745 4.76%
2018-09-24 0 26.25 26.20 26.25 25.85 27.10 278,180 7,262,362 26.107 14.17 14.14 14.17 13.96 14.63 515,287 14.094 -3.14%
2018-09-21 0 27.10 27.05 27.10 25.75 27.25 626,920 16,767,396 26.746 14.63 14.60 14.63 13.90 14.71 1,161,277 14.439 4.43%
2018-09-20 0 25.95 25.95 26.05 25.70 26.85 521,868 13,553,309 25.971 14.01 14.01 14.06 13.87 14.50 966,683 14.020 -2.08%
2018-09-19 0 26.50 26.50 26.55 25.55 27.00 921,580 24,332,051 26.403 14.31 14.31 14.33 13.79 14.58 1,707,091 14.254 2.51%
2018-09-18 0 25.85 25.85 25.90 25.05 26.00 315,918 8,045,600 25.467 13.96 13.96 13.98 13.52 14.04 585,191 13.749 0.39%
2018-09-17 0 25.75 25.70 25.75 25.10 26.00 507,678 12,923,758 25.457 13.90 13.87 13.90 13.55 14.04 940,399 13.743 -2.09%
2018-09-14 0 26.30 26.15 26.30 25.55 26.90 1,195,190 31,422,224 26.291 14.20 14.12 14.20 13.79 14.52 2,213,913 14.193 0.57%
2018-09-13 0 26.15 26.15 26.30 24.95 28.15 2,646,795 68,034,059 25.704 14.12 14.12 14.20 13.47 15.20 4,902,797 13.877 -3.51%
2018-09-12 0 27.10 27.00 27.10 26.70 28.45 910,947 24,919,223 27.355 14.63 14.58 14.63 14.41 15.36 1,687,395 14.768 -4.07%
2018-09-11 0 28.25 28.15 28.25 27.90 29.45 623,200 17,611,907 28.260 15.25 15.20 15.25 15.06 15.90 1,154,386 15.257 -1.22%
2018-09-10 0 28.60 28.60 28.65 28.30 29.35 494,393 14,152,031 28.625 15.44 15.44 15.47 15.28 15.84 915,790 15.453 -1.89%
2018-09-07 0 29.15 29.10 29.15 28.00 29.50 1,853,692 53,827,454 29.038 15.74 15.71 15.74 15.12 15.93 3,433,691 15.676 3.92%
2018-09-06 0 28.05 28.00 28.05 27.90 29.95 853,191 24,242,088 28.413 15.14 15.12 15.14 15.06 16.17 1,580,410 15.339 -5.71%
2018-09-05 0 29.75 29.75 29.80 29.30 31.10 533,783 15,932,741 29.849 16.06 16.06 16.09 15.82 16.79 988,754 16.114 -3.25%
2018-09-04 0 30.75 30.75 30.85 30.10 31.55 501,709 15,375,754 30.647 16.60 16.60 16.65 16.25 17.03 929,342 16.545 0.49%
2018-09-03 0 30.60 30.60 30.65 29.95 31.45 701,155 21,367,252 30.474 16.52 16.52 16.55 16.17 16.98 1,298,786 16.452 -3.47%
2018-08-31 0 31.70 31.70 31.75 30.40 32.35 518,460 16,548,481 31.919 17.11 17.11 17.14 16.41 17.46 960,371 17.231 0.32%
2018-08-30 0 31.60 31.50 31.60 30.85 32.10 1,669,636 52,278,276 31.311 17.06 17.01 17.06 16.65 17.33 3,092,754 16.903 -1.56%
2018-08-29 0 32.10 32.10 32.15 31.50 32.40 1,000,335 32,001,108 31.990 17.33 17.33 17.36 17.01 17.49 1,852,973 17.270 2.23%
2018-08-28 0 31.40 31.40 31.50 31.20 33.25 1,117,240 35,606,068 31.870 16.95 16.95 17.01 16.84 17.95 2,069,522 17.205 -2.64%
2018-08-27 0 32.25 32.20 32.25 31.00 32.60 650,437 20,966,098 32.234 17.41 17.38 17.41 16.74 17.60 1,204,839 17.402 2.87%
2018-08-24 0 31.35 31.35 31.50 30.60 31.95 716,157 22,409,579 31.291 16.92 16.92 17.01 16.52 17.25 1,326,575 16.893 -3.24%
2018-08-23 0 32.40 32.40 32.45 31.85 33.10 207,280 6,688,978 32.270 17.49 17.49 17.52 17.19 17.87 383,956 17.421 -0.31%
2018-08-22 0 32.50 32.45 32.50 31.35 32.50 648,942 20,824,779 32.090 17.55 17.52 17.55 16.92 17.55 1,202,069 17.324 3.01%
2018-08-21 0 31.55 31.55 31.60 30.50 32.20 1,313,801 41,093,660 31.279 17.03 17.03 17.06 16.47 17.38 2,433,622 16.886 3.10%
2018-08-20 0 30.60 30.50 30.60 28.85 31.25 2,864,085 85,583,090 29.882 16.52 16.47 16.52 15.57 16.87 5,305,295 16.132 -3.01%
2018-08-17 0 31.55 31.50 31.55 30.90 32.55 1,595,446 50,582,094 31.704 17.03 17.01 17.03 16.68 17.57 2,955,328 17.116 -1.41%
2018-08-16 0 32.00 31.90 32.00 31.40 33.10 891,421 28,690,636 32.185 17.28 17.22 17.28 16.95 17.87 1,651,226 17.375 -1.69%
2018-08-15 0 32.55 32.45 32.60 32.20 33.80 1,000,828 32,702,495 32.675 17.57 17.52 17.60 17.38 18.25 1,853,886 17.640 -3.41%
2018-08-14 0 33.70 33.60 33.70 33.20 35.25 1,404,751 47,984,798 34.159 18.19 18.14 18.19 17.92 19.03 2,602,094 18.441 -4.80%
2018-08-13 0 35.40 35.30 35.40 34.85 36.00 426,866 15,059,794 35.280 19.11 19.06 19.11 18.81 19.43 790,706 19.046 -1.67%
2018-08-10 0 36.00 35.80 36.00 35.25 36.30 825,826 29,617,744 35.864 19.43 19.33 19.43 19.03 19.60 1,529,721 19.362 0.28%
2018-08-09 0 35.90 35.85 35.90 34.45 36.00 385,988 13,728,029 35.566 19.38 19.35 19.38 18.60 19.43 714,986 19.200 3.16%
2018-08-08 0 34.80 34.55 34.80 33.65 35.75 761,040 26,276,284 34.527 18.79 18.65 18.79 18.17 19.30 1,409,714 18.639 -0.71%
2018-08-07 0 35.05 34.90 35.05 33.10 35.50 862,272 29,842,396 34.609 18.92 18.84 18.92 17.87 19.16 1,597,232 18.684 3.70%
2018-08-06 0 33.80 33.80 34.00 33.75 36.30 711,698 24,614,810 34.586 18.25 18.25 18.36 18.22 19.60 1,318,315 18.671 -4.79%
2018-08-03 0 35.50 35.35 35.50 35.35 37.05 602,060 21,614,689 35.901 19.16 19.08 19.16 19.08 20.00 1,115,227 19.381 -2.34%
2018-08-02 0 36.35 36.15 36.35 35.70 37.85 689,064 24,976,503 36.247 19.62 19.52 19.62 19.27 20.43 1,276,389 19.568 -2.94%
2018-08-01 0 37.45 37.25 37.45 36.45 38.15 651,205 24,356,747 37.403 20.22 20.11 20.22 19.68 20.60 1,206,261 20.192 1.35%
2018-07-31 0 36.95 36.95 37.00 36.65 37.45 629,536 23,348,017 37.088 19.95 19.95 19.97 19.79 20.22 1,166,122 20.022 0.27%
2018-07-30 0 36.85 36.80 36.85 36.25 39.85 1,795,480 67,064,284 37.352 19.89 19.87 19.89 19.57 21.51 3,325,862 20.164 -6.71%
2018-07-27 0 39.50 39.50 39.55 38.65 39.65 546,217 21,386,127 39.153 21.32 21.32 21.35 20.87 21.41 1,011,786 21.137 1.28%
2018-07-26 0 39.00 38.90 39.00 38.50 39.75 291,008 11,330,207 38.934 21.05 21.00 21.05 20.78 21.46 539,049 21.019 -0.51%
2018-07-25 0 39.20 39.10 39.20 38.50 39.30 485,154 18,906,273 38.970 21.16 21.11 21.16 20.78 21.22 898,676 21.038 2.48%
2018-07-24 0 38.25 38.15 38.25 37.85 40.00 1,195,710 46,388,907 38.796 20.65 20.60 20.65 20.43 21.59 2,214,876 20.944 -2.80%
2018-07-23 0 39.35 39.35 39.40 38.60 40.30 1,446,030 56,942,902 39.379 21.24 21.24 21.27 20.84 21.76 2,678,557 21.259 -1.99%
2018-07-20 0 40.15 40.10 40.15 39.20 40.50 780,813 31,175,426 39.927 21.68 21.65 21.68 21.16 21.86 1,446,341 21.555 1.90%
2018-07-19 0 39.40 39.40 39.50 39.10 40.80 798,853 31,657,109 39.628 21.27 21.27 21.32 21.11 22.03 1,479,757 21.393 -2.11%
2018-07-18 0 40.25 40.20 40.25 39.80 41.00 386,180 15,559,290 40.290 21.73 21.70 21.73 21.49 22.13 715,341 21.751 1.13%
2018-07-17 0 39.80 39.80 39.90 39.50 41.15 386,130 15,376,511 39.822 21.49 21.49 21.54 21.32 22.21 715,249 21.498 -2.33%
2018-07-16 0 40.75 40.60 40.75 39.80 41.30 608,676 24,651,344 40.500 22.00 21.92 22.00 21.49 22.30 1,127,482 21.864 0.37%
2018-07-13 0 40.60 40.60 40.65 40.00 41.55 1,435,400 58,467,991 40.733 21.92 21.92 21.95 21.59 22.43 2,658,867 21.990 3.84%
2018-07-12 0 39.10 38.85 39.10 38.10 39.45 321,740 12,530,420 38.946 21.11 20.97 21.11 20.57 21.30 595,976 21.025 2.36%
2018-07-11 0 38.20 38.15 38.20 37.55 38.50 569,300 21,705,937 38.127 20.62 20.60 20.62 20.27 20.78 1,054,544 20.583 -0.78%
2018-07-10 0 38.50 38.50 38.55 37.65 39.55 339,190 12,983,872 38.279 20.78 20.78 20.81 20.33 21.35 628,299 20.665 -0.77%
2018-07-09 0 38.80 38.70 38.80 36.95 38.85 361,502 13,837,706 38.278 20.95 20.89 20.95 19.95 20.97 669,629 20.665 5.72%
2018-07-06 0 36.70 36.60 36.70 35.95 37.45 352,400 12,948,148 36.743 19.81 19.76 19.81 19.41 20.22 652,769 19.836 0.27%
2018-07-05 0 36.60 36.60 36.65 36.05 37.95 647,397 23,798,920 36.761 19.76 19.76 19.79 19.46 20.49 1,199,207 19.846 -2.79%
2018-07-04 0 37.65 37.55 37.65 37.40 38.75 283,490 10,712,338 37.787 20.33 20.27 20.33 20.19 20.92 525,123 20.400 -2.84%
2018-07-03 0 38.75 38.70 38.75 37.20 39.20 1,335,000 50,717,346 37.991 20.92 20.89 20.92 20.08 21.16 2,472,890 20.509 3.06%
2018-06-29 0 37.60 37.60 37.70 36.80 38.45 1,309,220 49,633,528 37.911 20.30 20.30 20.35 19.87 20.76 2,425,137 20.466 2.17%
2018-06-28 0 36.80 36.75 36.80 36.55 38.60 772,821 28,962,607 37.477 19.87 19.84 19.87 19.73 20.84 1,431,537 20.232 -2.90%
2018-06-27 0 37.90 37.85 37.90 37.90 40.20 712,590 27,822,311 39.044 20.46 20.43 20.46 20.46 21.70 1,319,968 21.078 -3.68%
2018-06-26 0 39.35 39.20 39.35 38.40 40.45 516,670 20,262,245 39.217 21.24 21.16 21.24 20.73 21.84 957,055 21.171 -0.13%
2018-06-25 0 39.40 39.40 39.45 39.25 40.85 715,800 28,497,295 39.812 21.27 21.27 21.30 21.19 22.05 1,325,914 21.493 -1.13%
2018-06-22 0 39.85 39.85 39.90 39.00 41.00 563,670 22,399,025 39.738 21.51 21.51 21.54 21.05 22.13 1,044,115 21.453 -1.96%
2018-06-21 0 55.30 55.30 55.35 55.00 56.40 1,010,170 56,047,328 55.483 21.94 21.94 21.96 21.82 22.38 2,545,737 22.016 0.27%
2018-06-20 0 55.15 55.10 55.15 53.10 56.00 955,226 52,338,665 54.792 21.88 21.86 21.88 21.07 22.22 2,407,272 21.742 2.80%
2018-06-19 0 53.65 53.65 53.70 52.00 57.75 1,721,000 93,618,163 54.398 21.29 21.29 21.31 20.63 22.92 4,337,104 21.585 -7.98%
2018-06-15 0 58.30 58.00 58.30 57.35 58.30 459,280 26,634,030 57.991 23.13 23.01 23.13 22.76 23.13 1,157,435 23.011 0.60%
2018-06-14 0 57.95 57.95 58.00 57.60 58.40 292,407 16,941,595 57.938 23.00 23.00 23.01 22.86 23.17 736,897 22.990 -0.34%
2018-06-13 0 58.15 58.15 58.30 57.90 58.80 475,200 27,681,340 58.252 23.07 23.07 23.13 22.98 23.33 1,197,555 23.115 -0.26%
2018-06-12 0 58.30 58.25 58.30 57.00 58.80 788,978 45,639,042 57.846 23.13 23.11 23.13 22.62 23.33 1,988,309 22.954 0.78%
2018-06-11 0 57.85 57.65 57.85 57.25 58.50 520,045 30,063,472 57.809 22.96 22.88 22.96 22.72 23.21 1,310,569 22.939 0.35%
2018-06-08 0 57.65 57.65 57.70 57.00 57.95 615,121 35,276,470 57.349 22.88 22.88 22.90 22.62 23.00 1,550,171 22.757 -0.17%
2018-06-07 0 57.75 57.70 57.75 56.85 58.25 843,000 48,422,670 57.441 22.92 22.90 22.92 22.56 23.11 2,124,450 22.793 -0.26%
2018-06-06 0 57.90 57.90 57.95 57.45 59.00 816,487 47,272,376 57.897 22.98 22.98 23.00 22.80 23.41 2,057,635 22.974 -0.86%
2018-06-05 0 58.40 58.40 58.45 56.80 58.80 990,525 57,712,686 58.265 23.17 23.17 23.19 22.54 23.33 2,496,229 23.120 2.37%
2018-06-04 0 57.05 57.00 57.05 56.50 57.65 767,800 43,778,165 57.018 22.64 22.62 22.64 22.42 22.88 1,934,938 22.625 0.18%
2018-06-01 0 56.95 56.90 56.95 55.25 57.95 1,268,810 71,566,880 56.405 22.60 22.58 22.60 21.92 23.00 3,197,537 22.382 0.89%
2018-05-31 0 56.45 56.45 56.95 56.45 59.75 3,348,486 191,664,653 57.239 22.40 22.40 22.60 22.40 23.71 8,438,543 22.713 -2.42%
2018-05-30 0 57.85 57.75 57.85 57.10 58.40 1,061,720 61,150,533 57.596 22.96 22.92 22.96 22.66 23.17 2,675,648 22.854 -1.03%
2018-05-29 0 58.45 58.45 58.70 58.10 61.85 1,062,564 63,668,396 59.920 23.19 23.19 23.29 23.05 24.54 2,677,775 23.777 -4.10%
2018-05-28 0 60.95 60.95 61.00 60.30 61.75 558,700 34,134,800 61.097 24.19 24.19 24.21 23.93 24.50 1,407,984 24.244 -0.41%
2018-05-25 0 61.20 61.00 61.20 59.50 62.20 1,072,920 65,928,900 61.448 24.28 24.21 24.28 23.61 24.68 2,703,873 24.383 1.66%
2018-05-24 0 60.20 60.10 60.20 59.20 60.30 496,299 29,610,490 59.663 23.89 23.85 23.89 23.49 23.93 1,250,727 23.675 0.33%
2018-05-23 0 60.00 60.00 60.05 59.40 61.50 1,164,000 70,728,532 60.763 23.81 23.81 23.83 23.57 24.40 2,933,405 24.111 1.27%
2018-05-21 0 59.25 59.15 59.25 58.60 62.75 1,497,180 89,694,203 59.909 23.51 23.47 23.51 23.25 24.90 3,773,054 23.772 -4.13%
2018-05-18 0 61.80 61.75 61.80 61.70 63.25 422,860 26,271,561 62.128 24.52 24.50 24.52 24.48 25.10 1,065,653 24.653 -0.08%
2018-05-17 0 61.85 61.85 61.90 61.80 64.15 717,417 44,868,501 62.542 24.54 24.54 24.56 24.52 25.46 1,807,968 24.817 -3.36%
2018-05-16 0 64.00 64.00 64.10 61.95 64.80 1,491,634 95,473,485 64.006 25.40 25.40 25.44 24.58 25.71 3,759,077 25.398 1.91%
2018-05-15 0 62.80 62.60 62.80 61.05 63.25 895,985 55,785,293 62.261 24.92 24.84 24.92 24.23 25.10 2,257,978 24.706 2.87%
2018-05-14 0 61.05 61.05 61.15 60.30 61.90 379,641 23,115,659 60.888 24.23 24.23 24.26 23.93 24.56 956,736 24.161 0.00%
2018-05-11 0 61.05 61.00 61.05 61.05 62.80 608,626 37,786,035 62.084 24.23 24.21 24.23 24.23 24.92 1,533,803 24.636 -0.16%
2018-05-10 0 61.15 61.05 61.15 60.00 61.65 509,900 31,040,078 60.875 24.26 24.23 24.26 23.81 24.46 1,285,003 24.156 -0.65%
2018-05-09 0 61.55 61.55 61.60 58.50 62.05 905,010 55,097,812 60.881 24.42 24.42 24.44 23.21 24.62 2,280,722 24.158 2.67%
2018-05-08 0 59.95 59.90 59.95 59.80 60.95 654,070 39,422,962 60.273 23.79 23.77 23.79 23.73 24.19 1,648,326 23.917 -0.33%
2018-05-07 0 60.15 59.80 60.15 57.50 60.50 984,326 58,871,544 59.809 23.87 23.73 23.87 22.82 24.01 2,480,607 23.733 4.07%
2018-05-04 0 57.80 57.80 57.85 57.00 58.65 634,940 36,869,852 58.068 22.94 22.94 22.96 22.62 23.27 1,600,117 23.042 0.52%
2018-05-03 0 57.50 57.45 57.50 56.30 57.80 800,200 45,439,940 56.786 22.82 22.80 22.82 22.34 22.94 2,016,590 22.533 0.52%
2018-05-02 0 57.20 57.15 57.20 56.00 58.20 886,600 50,900,293 57.411 22.70 22.68 22.70 22.22 23.09 2,234,327 22.781 0.70%
2018-04-30 0 56.80 56.70 56.80 56.30 57.75 647,023 36,710,698 56.738 22.54 22.50 22.54 22.34 22.92 1,630,567 22.514 -1.65%
2018-04-27 0 57.75 57.55 57.75 57.00 58.25 443,345 25,530,423 57.586 22.92 22.84 22.92 22.62 23.11 1,117,277 22.851 0.70%
2018-04-26 0 57.35 57.35 57.60 56.55 60.80 739,200 42,821,690 57.930 22.76 22.76 22.86 22.44 24.13 1,862,863 22.987 -4.50%
2018-04-25 0 60.05 60.05 60.10 58.25 60.50 1,521,814 90,668,989 59.580 23.83 23.83 23.85 23.11 24.01 3,835,134 23.642 2.39%
2018-04-24 0 58.65 58.65 58.90 57.45 59.00 1,455,165 84,863,315 58.319 23.27 23.27 23.37 22.80 23.41 3,667,172 23.141 2.09%
2018-04-23 0 57.45 57.40 57.45 56.60 57.70 1,017,310 58,420,698 57.427 22.80 22.78 22.80 22.46 22.90 2,563,730 22.787 1.32%
2018-04-20 0 56.70 56.60 56.70 56.00 59.60 1,919,200 111,178,177 57.929 22.50 22.46 22.50 22.22 23.65 4,836,590 22.987 -3.41%
2018-04-19 0 58.70 58.70 58.75 58.20 63.10 2,450,200 148,368,615 60.554 23.29 23.29 23.31 23.09 25.04 6,174,767 24.028 -6.97%
2018-04-18 0 63.10 62.85 63.10 62.30 64.50 855,463 54,003,670 63.128 25.04 24.94 25.04 24.72 25.59 2,155,858 25.050 -1.10%
2018-04-17 0 63.80 63.80 63.85 63.05 66.10 746,260 48,068,450 64.413 25.32 25.32 25.34 25.02 26.23 1,880,655 25.559 -3.70%
2018-04-16 0 66.25 66.00 66.25 65.65 68.00 647,239 43,300,592 66.901 26.29 26.19 26.29 26.05 26.98 1,631,112 26.547 -0.67%
2018-04-13 0 66.70 66.70 66.80 66.40 68.85 759,400 50,956,805 67.101 26.47 26.47 26.51 26.35 27.32 1,913,769 26.626 -2.27%
2018-04-12 0 68.25 67.95 68.25 66.25 69.10 946,969 64,247,989 67.846 27.08 26.96 27.08 26.29 27.42 2,386,463 26.922 0.74%
2018-04-11 0 67.75 67.70 67.75 67.05 69.55 933,443 63,939,975 68.499 26.88 26.86 26.88 26.61 27.60 2,352,376 27.181 -0.88%
2018-04-10 0 68.35 68.30 68.35 66.65 68.60 1,457,625 98,900,924 67.851 27.12 27.10 27.12 26.45 27.22 3,673,371 26.924 0.59%
2018-04-09 0 67.95 67.90 67.95 64.85 68.20 2,275,862 153,100,214 67.271 26.96 26.94 26.96 25.73 27.06 5,735,416 26.694 4.78%
2018-04-06 0 64.85 64.80 64.85 64.75 66.95 583,800 38,198,950 65.432 25.73 25.71 25.73 25.69 26.57 1,471,239 25.964 0.15%
2018-04-04 0 64.75 64.70 64.75 64.55 67.50 383,625 25,315,171 65.989 25.69 25.67 25.69 25.61 26.78 966,776 26.185 0.23%
2018-04-03 0 64.60 64.55 64.60 63.20 65.30 499,938 32,005,372 64.019 25.63 25.61 25.63 25.08 25.91 1,259,897 25.403 2.22%
2018-03-29 0 63.20 63.20 63.25 62.80 65.70 603,566 38,407,498 63.634 25.08 25.08 25.10 24.92 26.07 1,521,051 25.251 -1.33%
2018-03-28 0 64.05 63.95 64.05 63.15 66.95 1,093,400 70,752,957 64.709 25.42 25.38 25.42 25.06 26.57 2,755,485 25.677 -4.33%
2018-03-27 0 66.95 66.90 66.95 66.70 68.00 1,554,634 104,875,575 67.460 26.57 26.55 26.57 26.47 26.98 3,917,844 26.769 1.59%
2018-03-26 0 65.90 65.90 66.15 63.85 68.80 1,585,518 105,885,793 66.783 26.15 26.15 26.25 25.34 27.30 3,995,675 26.500 0.92%
2018-03-23 0 65.30 65.20 65.30 63.30 66.95 824,083 53,837,672 65.330 25.91 25.87 25.91 25.12 26.57 2,076,777 25.924 -4.74%
2018-03-22 0 68.55 68.50 68.55 67.25 70.20 392,564 26,855,348 68.410 27.20 27.18 27.20 26.69 27.86 989,303 27.146 0.81%
2018-03-21 0 68.00 68.00 68.50 67.65 71.60 1,013,895 70,937,847 69.966 26.98 26.98 27.18 26.84 28.41 2,555,124 27.763 -3.34%
2018-03-20 0 70.35 70.35 70.40 66.00 71.25 1,451,467 100,760,998 69.420 27.92 27.92 27.94 26.19 28.27 3,657,852 27.546 6.19%
2018-03-19 0 66.25 66.25 66.30 66.10 67.35 351,381 23,450,490 66.738 26.29 26.29 26.31 26.23 26.73 885,518 26.482 -1.78%
2018-03-16 0 67.45 67.30 67.45 66.40 68.75 706,200 47,606,542 67.412 26.76 26.71 26.76 26.35 27.28 1,779,700 26.750 -0.44%
2018-03-15 0 67.75 67.60 67.75 66.40 67.95 361,860 24,352,952 67.299 26.88 26.82 26.88 26.35 26.96 911,926 26.705 1.42%
2018-03-14 0 66.80 66.50 66.80 66.35 67.85 399,200 26,698,310 66.880 26.51 26.39 26.51 26.33 26.92 1,006,027 26.538 -2.27%
2018-03-13 0 68.35 68.35 68.40 67.85 68.65 714,070 48,720,814 68.230 27.12 27.12 27.14 26.92 27.24 1,799,533 27.074 -0.29%
2018-03-12 0 68.55 68.50 68.55 67.50 69.00 481,304 32,948,203 68.456 27.20 27.18 27.20 26.78 27.38 1,212,938 27.164 0.96%
2018-03-09 0 67.90 67.45 67.90 66.25 69.80 1,616,475 110,016,913 68.060 26.94 26.76 26.94 26.29 27.70 4,073,690 27.007 -0.15%
2018-03-08 0 68.00 67.65 68.00 63.55 68.05 1,953,476 129,324,650 66.202 26.98 26.84 26.98 25.22 27.00 4,922,969 26.270 7.42%
2018-03-07 0 63.30 63.15 63.30 61.60 64.50 819,709 51,680,499 63.047 25.12 25.06 25.12 24.44 25.59 2,065,755 25.018 1.28%
2018-03-06 0 62.50 62.45 62.50 58.30 62.50 718,528 43,803,167 60.962 24.80 24.78 24.80 23.13 24.80 1,810,768 24.190 5.93%
2018-03-05 0 59.00 59.00 59.05 58.40 60.05 349,160 20,617,126 59.048 23.41 23.41 23.43 23.17 23.83 879,921 23.431 -0.76%
2018-03-02 0 59.45 59.40 59.45 58.10 59.95 482,176 28,513,406 59.135 23.59 23.57 23.59 23.05 23.79 1,215,135 23.465 0.59%
2018-03-01 0 59.10 59.05 59.10 58.15 60.00 576,576 34,001,237 58.971 23.45 23.43 23.45 23.07 23.81 1,453,033 23.400 0.94%
2018-02-28 0 58.55 58.50 58.55 58.00 60.20 555,480 32,653,751 58.785 23.23 23.21 23.23 23.01 23.89 1,399,869 23.326 -1.26%
2018-02-27 0 59.30 59.30 59.75 58.55 62.00 461,300 27,820,712 60.309 23.53 23.53 23.71 23.23 24.60 1,162,525 23.931 -4.12%
2018-02-26 0 61.85 61.80 61.85 60.50 62.05 571,452 35,229,305 61.649 24.54 24.52 24.54 24.01 24.62 1,440,120 24.463 0.90%
2018-02-23 0 61.30 61.20 61.30 60.35 62.50 614,700 37,654,685 61.257 24.32 24.28 24.32 23.95 24.80 1,549,110 24.307 -0.49%
2018-02-22 0 61.60 61.50 61.60 60.20 62.05 234,720 14,437,244 61.508 24.44 24.40 24.44 23.89 24.62 591,520 24.407 0.33%
2018-02-21 0 61.40 61.25 61.40 60.65 62.10 249,200 15,257,420 61.226 24.36 24.30 24.36 24.07 24.64 628,011 24.295 0.00%
2018-02-20 0 61.40 61.20 61.40 60.00 62.75 166,150 10,218,356 61.501 24.36 24.28 24.36 23.81 24.90 418,716 24.404 0.90%
2018-02-15 0 60.85 60.40 60.85 60.30 61.30 86,300 5,243,485 60.759 24.15 23.97 24.15 23.93 24.32 217,485 24.110 0.75%
2018-02-14 0 60.40 60.35 60.40 59.75 61.20 147,500 8,892,997 60.292 23.97 23.95 23.97 23.71 24.28 371,716 23.924 0.17%
2018-02-13 0 60.30 60.15 60.30 58.70 61.30 246,700 14,963,895 60.656 23.93 23.87 23.93 23.29 24.32 621,710 24.069 2.90%
2018-02-12 0 58.60 58.60 58.80 57.30 60.30 341,040 20,134,848 59.040 23.25 23.25 23.33 22.74 23.93 859,457 23.427 2.36%
2018-02-09 0 57.25 57.10 57.25 56.35 57.90 648,650 37,091,639 57.183 22.72 22.66 22.72 22.36 22.98 1,634,667 22.691 -4.02%
2018-02-08 0 59.65 59.65 59.80 57.60 60.60 511,250 30,606,782 59.867 23.67 23.67 23.73 22.86 24.05 1,288,405 23.756 3.74%
2018-02-07 0 57.50 57.45 57.50 57.00 62.60 1,279,886 75,624,622 59.087 22.82 22.80 22.82 22.62 24.84 3,225,450 23.446 -0.86%
2018-02-06 0 58.00 58.00 58.20 56.15 61.00 1,561,698 90,984,026 58.260 23.01 23.01 23.09 22.28 24.21 3,935,646 23.118 -6.90%
2018-02-05 0 62.30 62.30 62.35 61.05 62.60 467,985 29,076,279 62.131 24.72 24.72 24.74 24.23 24.84 1,179,372 24.654 -2.96%
2018-02-02 0 64.20 64.05 64.20 62.55 64.80 429,870 27,544,368 64.076 25.48 25.42 25.48 24.82 25.71 1,083,318 25.426 1.42%
2018-02-01 0 63.30 63.15 63.30 62.50 64.75 416,319 26,381,889 63.369 25.12 25.06 25.12 24.80 25.69 1,049,168 25.146 -2.01%
2018-01-31 0 64.60 64.60 64.80 62.50 65.50 569,549 36,557,510 64.187 25.63 25.63 25.71 24.80 25.99 1,435,325 25.470 1.41%
2018-01-30 0 63.70 63.60 63.70 62.55 64.55 531,966 33,840,003 63.613 25.28 25.24 25.28 24.82 25.61 1,340,611 25.242 0.95%
2018-01-29 0 63.10 62.70 63.10 62.25 64.50 921,863 57,856,046 62.760 25.04 24.88 25.04 24.70 25.59 2,323,194 24.904 -1.17%
2018-01-26 0 63.85 63.75 63.85 62.95 65.50 805,876 51,896,751 64.398 25.34 25.30 25.34 24.98 25.99 2,030,894 25.554 -1.54%
2018-01-25 0 64.85 64.80 64.85 64.00 67.70 1,068,996 69,445,438 64.963 25.73 25.71 25.73 25.40 26.86 2,693,984 25.778 -3.64%
2018-01-24 0 67.30 67.10 67.30 66.70 69.20 1,524,649 103,319,131 67.766 26.71 26.63 26.71 26.47 27.46 3,842,279 26.890 1.97%
2018-01-23 0 66.00 65.90 66.00 65.60 67.65 830,900 55,164,152 66.391 26.19 26.15 26.19 26.03 26.84 2,093,957 26.344 -1.05%
2018-01-22 0 66.70 66.65 66.70 64.50 66.75 1,027,003 67,808,623 66.026 26.47 26.45 26.47 25.59 26.49 2,588,158 26.200 2.62%
2018-01-19 0 65.00 64.80 65.00 64.30 66.45 695,941 45,371,836 65.195 25.79 25.71 25.79 25.51 26.37 1,753,846 25.870 -1.96%
2018-01-18 0 66.30 66.15 66.35 64.70 67.80 1,057,590 70,306,235 66.478 26.31 26.25 26.33 25.67 26.90 2,665,240 26.379 0.91%
2018-01-17 0 65.70 65.50 65.70 65.05 68.05 662,969 43,669,681 65.870 26.07 25.99 26.07 25.81 27.00 1,670,753 26.138 -3.24%
2018-01-16 0 67.90 67.75 67.90 66.10 68.70 827,984 56,171,290 67.841 26.94 26.88 26.94 26.23 27.26 2,086,608 26.920 2.03%
2018-01-15 0 66.55 66.55 66.60 65.60 68.90 1,671,266 112,922,393 67.567 26.41 26.41 26.43 26.03 27.34 4,211,769 26.811 1.29%
2018-01-12 0 65.70 65.65 65.70 64.35 66.60 1,259,794 82,753,916 65.689 26.07 26.05 26.07 25.53 26.43 3,174,816 26.066 0.69%
2018-01-11 0 65.25 65.15 65.25 63.35 65.85 600,302 38,918,610 64.832 25.89 25.85 25.89 25.14 26.13 1,512,825 25.726 2.68%
2018-01-10 0 63.55 63.50 63.55 62.65 64.20 838,238 53,302,762 63.589 25.22 25.20 25.22 24.86 25.48 2,112,450 25.233 2.09%
2018-01-09 0 62.25 62.25 62.55 62.25 64.20 465,297 29,408,953 63.205 24.70 24.70 24.82 24.70 25.48 1,172,598 25.080 0.48%
2018-01-08 0 61.95 61.95 62.00 60.65 63.15 981,998 60,689,091 61.802 24.58 24.58 24.60 24.07 25.06 2,474,740 24.523 -0.24%
2018-01-05 0 62.10 61.90 62.10 61.80 64.95 966,028 60,613,964 62.746 24.64 24.56 24.64 24.52 25.77 2,434,494 24.898 -2.97%
2018-01-04 0 64.00 63.90 64.00 62.95 65.50 1,113,459 71,603,039 64.307 25.40 25.36 25.40 24.98 25.99 2,806,036 25.518 2.73%
2018-01-03 0 62.30 62.30 62.35 61.25 63.45 520,470 32,643,266 62.719 24.72 24.72 24.74 24.30 25.18 1,311,640 24.887 2.13%
2018-01-02 0 61.00 61.00 61.70 60.50 62.00 441,990 27,098,120 61.309 24.21 24.21 24.48 24.01 24.60 1,113,862 24.328 -1.13%
2017-12-29 0 61.70 61.50 61.70 60.15 62.45 380,970 23,444,876 61.540 24.48 24.40 24.48 23.87 24.78 960,085 24.420 1.98%
2017-12-28 0 60.50 60.50 60.55 59.80 61.60 243,030 14,723,324 60.582 24.01 24.01 24.03 23.73 24.44 612,462 24.040 -0.82%
2017-12-27 0 61.00 60.95 61.00 60.40 61.60 592,857 36,104,823 60.900 24.21 24.19 24.21 23.97 24.44 1,494,063 24.166 -0.49%
2017-12-22 0 61.30 61.25 61.30 60.35 62.20 1,067,022 65,235,993 61.138 24.32 24.30 24.32 23.95 24.68 2,689,010 24.260 3.20%
2017-12-21 0 59.40 59.40 59.60 56.45 60.30 517,982 30,606,531 59.088 23.57 23.57 23.65 22.40 23.93 1,305,370 23.447 5.13%
2017-12-20 0 56.50 56.50 56.60 56.30 57.50 524,800 29,899,095 56.972 22.42 22.42 22.46 22.34 22.82 1,322,552 22.607 -0.79%
2017-12-19 0 56.95 56.90 56.95 56.60 57.50 370,700 21,128,525 56.996 22.60 22.58 22.60 22.46 22.82 934,204 22.617 -0.35%
2017-12-18 0 57.15 57.05 57.15 56.40 58.95 355,142 20,384,250 57.398 22.68 22.64 22.68 22.38 23.39 894,996 22.776 -1.47%
2017-12-15 0 58.00 57.95 58.00 57.80 59.90 536,675 31,533,989 58.758 23.01 23.00 23.01 22.94 23.77 1,352,478 23.316 -3.89%
2017-12-14 0 60.35 60.35 60.55 57.00 61.10 914,932 54,943,235 60.052 23.95 23.95 24.03 22.62 24.25 2,305,727 23.829 4.96%
2017-12-13 0 57.50 57.40 57.50 55.80 57.80 597,150 34,120,631 57.139 22.82 22.78 22.82 22.14 22.94 1,504,882 22.673 2.31%
2017-12-12 0 56.20 56.20 56.65 56.20 58.10 857,600 48,881,439 56.998 22.30 22.30 22.48 22.30 23.05 2,161,244 22.617 -0.53%
2017-12-11 0 56.50 56.50 56.65 54.00 57.60 889,190 49,844,878 56.057 22.42 22.42 22.48 21.43 22.86 2,240,854 22.244 2.91%
2017-12-08 0 54.90 54.90 55.05 52.65 55.40 303,050 16,488,728 54.409 21.78 21.78 21.84 20.89 21.98 763,718 21.590 2.33%
2017-12-07 0 53.65 53.65 53.80 53.30 54.55 362,700 19,522,715 53.826 21.29 21.29 21.35 21.15 21.65 914,043 21.359 -2.45%
2017-12-06 0 55.00 54.90 55.00 52.55 55.75 804,310 43,541,867 54.136 21.82 21.78 21.82 20.85 22.12 2,026,947 21.481 0.55%
2017-12-05 0 54.70 54.20 54.70 53.75 57.60 408,483 22,735,225 55.658 21.71 21.51 21.71 21.33 22.86 1,029,421 22.085 -3.53%
2017-12-04 0 56.70 56.70 56.80 55.10 57.85 485,097 27,320,636 56.320 22.50 22.50 22.54 21.86 22.96 1,222,496 22.348 1.07%
2017-12-01 0 56.10 56.10 56.20 55.50 56.90 161,052 9,050,496 56.196 22.26 22.26 22.30 22.02 22.58 405,868 22.299 0.09%
2017-11-30 0 56.05 56.05 56.10 55.55 57.50 375,403 20,994,629 55.926 22.24 22.24 22.26 22.04 22.82 946,056 22.192 -0.97%
2017-11-29 0 56.60 56.60 56.65 55.45 57.30 262,400 14,866,725 56.657 22.46 22.46 22.48 22.00 22.74 661,276 22.482 0.80%
2017-11-28 0 56.15 56.00 56.15 55.35 57.75 593,780 33,385,832 56.226 22.28 22.22 22.28 21.96 22.92 1,496,389 22.311 -1.66%
2017-11-27 0 57.10 56.95 57.10 56.10 58.55 335,805 19,190,331 57.147 22.66 22.60 22.66 22.26 23.23 846,265 22.677 -1.38%
2017-11-24 0 57.90 57.90 57.95 57.20 58.15 289,920 16,643,735 57.408 22.98 22.98 23.00 22.70 23.07 730,629 22.780 0.26%
2017-11-23 0 57.75 57.75 57.80 56.75 59.25 627,825 36,126,120 57.542 22.92 22.92 22.94 22.52 23.51 1,582,186 22.833 -2.04%
2017-11-22 0 58.95 58.80 58.95 58.60 61.00 379,935 22,581,505 59.435 23.39 23.33 23.39 23.25 24.21 957,477 23.584 -1.75%
2017-11-21 0 60.00 59.65 60.00 59.00 61.75 435,290 26,281,580 60.377 23.81 23.67 23.81 23.41 24.50 1,096,977 23.958 0.33%
2017-11-20 0 59.80 59.35 59.80 57.60 60.30 345,400 20,390,925 59.036 23.73 23.55 23.73 22.86 23.93 870,445 23.426 0.59%
2017-11-17 0 59.45 59.35 59.45 58.50 62.10 939,732 56,356,484 59.971 23.59 23.55 23.59 23.21 24.64 2,368,225 23.797 -4.11%
2017-11-16 0 62.00 62.00 62.10 59.75 62.25 448,440 27,410,323 61.124 24.60 24.60 24.64 23.71 24.70 1,130,117 24.254 2.82%
2017-11-15 0 60.30 60.30 60.60 59.45 62.70 418,090 25,298,207 60.509 23.93 23.93 24.05 23.59 24.88 1,053,632 24.010 -2.98%
2017-11-14 0 62.15 61.90 62.15 61.55 65.00 540,057 33,801,417 62.589 24.66 24.56 24.66 24.42 25.79 1,361,002 24.836 -1.74%
2017-11-13 0 63.25 63.10 63.25 61.80 63.70 384,653 24,204,798 62.926 25.10 25.04 25.10 24.52 25.28 969,367 24.970 1.61%
2017-11-10 0 62.25 62.15 62.35 61.15 63.80 661,475 41,648,202 62.963 24.70 24.66 24.74 24.26 25.32 1,666,988 24.984 1.72%
2017-11-09 0 61.20 60.75 61.20 59.25 61.30 451,078 27,135,988 60.158 24.28 24.11 24.28 23.51 24.32 1,136,765 23.871 1.83%
2017-11-08 0 60.10 60.10 60.15 58.50 61.50 358,081 21,511,431 60.074 23.85 23.85 23.87 23.21 24.40 902,402 23.838 2.12%
2017-11-07 0 58.85 58.85 59.00 58.50 62.00 859,239 51,362,902 59.777 23.35 23.35 23.41 23.21 24.60 2,165,374 23.720 -1.92%
2017-11-06 0 60.00 59.95 60.00 54.35 60.20 1,653,526 97,208,688 58.789 23.81 23.79 23.81 21.57 23.89 4,167,063 23.328 9.49%
2017-11-03 0 54.80 54.65 54.80 54.40 55.60 566,749 31,175,210 55.007 21.75 21.69 21.75 21.59 22.06 1,428,268 21.827 -1.26%
2017-11-02 0 55.50 55.40 55.50 52.60 56.00 567,809 31,191,929 54.934 22.02 21.98 22.02 20.87 22.22 1,430,940 21.798 3.16%
2017-11-01 0 53.80 53.40 53.80 51.60 53.80 350,544 18,389,929 52.461 21.35 21.19 21.35 20.48 21.35 883,408 20.817 1.70%
2017-10-31 0 52.90 52.65 52.90 51.80 53.75 367,420 19,460,659 52.966 20.99 20.89 20.99 20.55 21.33 925,938 21.017 2.12%
2017-10-30 0 51.80 51.40 51.80 50.90 53.30 570,769 29,641,811 51.933 20.55 20.40 20.55 20.20 21.15 1,438,399 20.608 -0.96%
2017-10-27 0 52.30 52.20 52.30 52.10 55.75 983,662 52,883,999 53.762 20.75 20.71 20.75 20.67 22.12 2,478,934 21.333 -1.32%
2017-10-26 0 53.00 53.00 53.05 52.90 57.85 992,904 55,478,447 55.875 21.03 21.03 21.05 20.99 22.96 2,502,224 22.172 -3.46%
2017-10-25 0 54.90 54.85 54.90 53.15 54.95 280,673 15,262,146 54.377 21.78 21.76 21.78 21.09 21.80 707,326 21.577 1.57%
2017-10-24 0 54.05 54.00 54.05 53.00 54.95 775,619 41,725,961 53.797 21.45 21.43 21.45 21.03 21.80 1,954,643 21.347 -1.82%
2017-10-23 0 55.05 55.00 55.05 50.85 55.05 795,424 42,567,037 53.515 21.84 21.82 21.84 20.18 21.84 2,004,554 21.235 8.58%
2017-10-20 0 50.70 50.45 50.70 49.85 50.75 291,895 14,696,091 50.347 20.12 20.02 20.12 19.78 20.14 735,607 19.978 1.91%
2017-10-19 0 49.75 49.75 50.00 49.45 51.95 370,398 18,715,310 50.528 19.74 19.74 19.84 19.62 20.61 933,443 20.050 -0.80%
2017-10-18 0 50.15 50.15 50.25 50.05 52.65 455,981 23,412,727 51.346 19.90 19.90 19.94 19.86 20.89 1,149,121 20.374 -0.79%
2017-10-17 0 50.55 50.45 50.55 49.25 51.45 620,788 31,485,141 50.718 20.06 20.02 20.06 19.54 20.42 1,564,452 20.125 1.71%
2017-10-16 0 49.70 49.50 49.70 48.65 50.00 244,378 12,110,141 49.555 19.72 19.64 19.72 19.30 19.84 615,859 19.664 -0.50%
2017-10-13 0 49.95 49.95 50.00 48.80 50.00 346,805 17,199,766 49.595 19.82 19.82 19.84 19.36 19.84 873,986 19.680 2.36%
2017-10-12 0 48.80 48.80 49.20 47.90 49.45 280,480 13,713,455 48.893 19.36 19.36 19.52 19.01 19.62 706,840 19.401 1.56%
2017-10-11 0 48.05 47.90 48.05 47.90 49.60 488,951 23,880,165 48.840 19.07 19.01 19.07 19.01 19.68 1,232,209 19.380 1.26%
2017-10-10 0 47.45 47.40 47.45 47.05 49.95 699,404 33,837,234 48.380 18.83 18.81 18.83 18.67 19.82 1,762,573 19.198 0.11%
2017-10-09 0 47.40 47.40 47.50 44.75 47.50 761,427 35,571,725 46.717 18.81 18.81 18.85 17.76 18.85 1,918,878 18.538 5.92%
2017-10-06 0 44.75 44.75 44.90 44.30 45.00 99,900 4,476,405 44.809 17.76 17.76 17.82 17.58 17.86 251,759 17.781 0.11%
2017-10-04 0 44.70 44.60 44.70 44.25 45.60 126,720 5,703,217 45.006 17.74 17.70 17.74 17.56 18.09 319,348 17.859 -1.43%
2017-10-03 0 45.35 45.35 45.60 45.30 45.85 86,550 3,930,860 45.417 18.00 18.00 18.09 17.98 18.19 218,115 18.022 0.33%
2017-09-29 0 45.20 45.20 45.25 44.35 45.20 157,717 7,067,034 44.808 17.94 17.94 17.96 17.60 17.94 397,464 17.780 1.92%
2017-09-28 0 44.35 44.35 44.50 43.90 44.80 150,708 6,708,445 44.513 17.60 17.60 17.66 17.42 17.78 379,800 17.663 -0.11%
2017-09-27 0 44.40 44.25 44.40 43.30 44.50 280,010 12,374,622 44.194 17.62 17.56 17.62 17.18 17.66 705,655 17.536 2.66%
2017-09-26 0 43.25 43.25 43.30 43.20 43.80 62,010 2,695,071 43.462 17.16 17.16 17.18 17.14 17.38 156,272 17.246 0.00%
2017-09-25 0 43.25 43.25 43.40 43.10 43.80 427,400 18,589,330 43.494 17.16 17.16 17.22 17.10 17.38 1,077,094 17.259 -0.80%
2017-09-22 0 43.60 43.35 43.60 43.10 43.80 311,213 13,504,445 43.393 17.30 17.20 17.30 17.10 17.38 784,290 17.219 -0.11%
2017-09-21 0 43.65 43.40 43.65 43.10 43.95 311,840 13,583,507 43.559 17.32 17.22 17.32 17.10 17.44 785,870 17.285 0.46%
2017-09-20 0 43.45 43.45 43.50 42.45 43.60 391,157 16,826,097 43.016 17.24 17.24 17.26 16.84 17.30 985,758 17.069 1.28%
2017-09-19 0 42.90 42.85 42.90 42.60 43.10 98,627 4,228,662 42.875 17.02 17.00 17.02 16.90 17.10 248,551 17.013 -0.46%
2017-09-18 0 43.10 42.85 43.10 42.75 43.60 303,228 13,061,100 43.074 17.10 17.00 17.10 16.96 17.30 764,167 17.092 0.12%
2017-09-15 0 43.05 42.90 43.05 42.40 43.25 335,480 14,398,580 42.919 17.08 17.02 17.08 16.82 17.16 845,446 17.031 1.29%
2017-09-14 0 42.50 42.45 42.50 42.40 42.75 52,520 2,235,915 42.573 16.86 16.84 16.86 16.82 16.96 132,356 16.893 -0.93%
2017-09-13 0 42.90 42.70 42.90 42.25 42.90 175,801 7,500,314 42.664 17.02 16.94 17.02 16.77 17.02 443,037 16.929 0.94%
2017-09-12 0 42.50 42.25 42.50 42.20 43.00 475,669 20,219,020 42.507 16.86 16.77 16.86 16.75 17.06 1,198,737 16.867 -0.47%
2017-09-11 0 42.70 42.65 42.70 42.35 42.90 456,000 19,492,615 42.747 16.94 16.92 16.94 16.80 17.02 1,149,169 16.962 -0.58%
2017-09-08 0 42.95 42.85 42.95 42.10 43.10 367,548 15,627,302 42.518 17.04 17.00 17.04 16.71 17.10 926,260 16.871 1.06%
2017-09-07 0 42.50 42.50 42.75 42.35 42.95 275,320 11,717,471 42.560 16.86 16.86 16.96 16.80 17.04 693,836 16.888 -0.82%
2017-09-06 0 42.85 42.60 42.85 42.45 43.05 136,611 5,831,705 42.688 17.00 16.90 17.00 16.84 17.08 344,274 16.939 -1.27%
2017-09-05 0 43.40 43.20 43.40 42.45 43.40 403,568 17,358,705 43.013 17.22 17.14 17.22 16.84 17.22 1,017,035 17.068 2.12%
2017-09-04 0 42.50 42.45 42.50 42.25 42.90 301,288 12,800,871 42.487 16.86 16.84 16.86 16.77 17.02 759,278 16.859 -0.70%
2017-09-01 0 42.80 42.50 42.80 42.10 43.10 192,590 8,177,699 42.462 16.98 16.86 16.98 16.71 17.10 485,347 16.849 0.47%
2017-08-31 0 42.60 42.50 42.60 41.80 43.20 553,776 23,526,999 42.485 16.90 16.86 16.90 16.59 17.14 1,395,575 16.858 0.71%
2017-08-30 0 42.30 42.10 42.30 42.05 42.90 423,793 17,919,760 42.284 16.79 16.71 16.79 16.69 17.02 1,068,004 16.779 -1.28%
2017-08-29 0 42.85 42.60 42.85 42.50 43.40 498,280 21,319,621 42.786 17.00 16.90 17.00 16.86 17.22 1,255,719 16.978 -0.81%
2017-08-28 0 43.20 43.00 43.20 42.60 43.45 820,538 35,251,266 42.961 17.14 17.06 17.14 16.90 17.24 2,067,844 17.047 -0.80%
2017-08-25 0 43.55 43.50 43.55 42.75 43.60 987,712 42,506,117 43.035 17.28 17.26 17.28 16.96 17.30 2,489,140 17.077 1.04%
2017-08-24 0 43.10 43.00 43.10 42.00 44.50 1,235,286 52,930,299 42.849 17.10 17.06 17.10 16.67 17.66 3,113,053 17.003 -2.82%
2017-08-22 0 44.35 44.35 44.60 43.00 44.65 836,376 36,921,920 44.145 17.60 17.60 17.70 17.06 17.72 2,107,757 17.517 1.60%
2017-08-21 0 43.65 43.65 43.75 42.40 43.75 400,689 17,335,145 43.263 17.32 17.32 17.36 16.82 17.36 1,009,779 17.167 2.22%
2017-08-18 0 42.70 42.70 42.95 42.35 42.95 317,340 13,533,015 42.645 16.94 16.94 17.04 16.80 17.04 799,731 16.922 -0.70%
2017-08-17 0 43.00 43.00 43.10 42.00 43.15 405,630 17,299,444 42.648 17.06 17.06 17.10 16.67 17.12 1,022,231 16.923 1.18%
2017-08-16 0 42.50 42.35 42.50 42.10 42.50 119,890 5,078,393 42.359 16.86 16.80 16.86 16.71 16.86 302,136 16.808 1.43%
2017-08-15 0 41.90 41.70 41.90 41.60 42.50 323,059 13,487,835 41.750 16.63 16.55 16.63 16.51 16.86 814,143 16.567 -0.71%
2017-08-14 0 42.20 42.15 42.20 41.65 42.45 337,650 14,224,430 42.128 16.75 16.73 16.75 16.53 16.84 850,914 16.717 1.32%
2017-08-11 0 41.65 41.65 41.75 41.40 41.95 254,530 10,621,667 41.731 16.53 16.53 16.57 16.43 16.65 641,443 16.559 -0.72%
2017-08-10 0 41.95 41.95 42.15 41.85 44.00 477,481 20,218,751 42.345 16.65 16.65 16.73 16.61 17.46 1,203,303 16.803 -3.34%
2017-08-09 0 43.40 43.40 43.45 43.15 44.05 158,314 6,896,776 43.564 17.22 17.22 17.24 17.12 17.48 398,968 17.287 -2.14%
2017-08-08 0 44.35 44.25 44.35 43.20 44.35 87,570 3,844,280 43.900 17.60 17.56 17.60 17.14 17.60 220,686 17.420 1.03%
2017-08-07 0 43.90 43.70 43.90 42.85 43.95 198,700 8,645,184 43.509 17.42 17.34 17.42 17.00 17.44 500,745 17.265 2.45%
2017-08-04 0 42.85 42.80 42.85 42.55 43.20 146,909 6,304,831 42.917 17.00 16.98 17.00 16.88 17.14 370,226 17.030 -0.70%
2017-08-03 0 43.15 43.10 43.15 42.20 43.15 317,877 13,516,964 42.523 17.12 17.10 17.12 16.75 17.12 801,084 16.873 1.41%
2017-08-02 0 42.55 42.50 42.55 42.50 43.30 323,128 13,878,513 42.951 16.88 16.86 16.88 16.86 17.18 814,317 17.043 -1.05%
2017-08-01 0 43.00 42.80 43.00 42.65 43.50 246,270 10,573,822 42.936 17.06 16.98 17.06 16.92 17.26 620,627 17.037 0.00%
2017-07-31 0 43.00 42.75 43.00 42.50 44.00 368,719 15,818,383 42.901 17.06 16.96 17.06 16.86 17.46 929,211 17.023 -1.94%
2017-07-28 0 43.85 43.85 44.05 43.65 44.30 67,000 2,944,926 43.954 17.40 17.40 17.48 17.32 17.58 168,847 17.441 -0.79%
2017-07-27 0 44.20 43.90 44.20 43.90 44.65 165,131 7,301,194 44.215 17.54 17.42 17.54 17.42 17.72 416,148 17.545 -1.01%
2017-07-26 0 44.65 44.45 44.65 44.05 44.85 147,710 6,557,601 44.395 17.72 17.64 17.72 17.48 17.80 372,245 17.616 -0.67%
2017-07-25 0 44.95 44.65 44.95 44.30 44.95 275,100 12,287,612 44.666 17.84 17.72 17.84 17.58 17.84 693,281 17.724 0.56%
2017-07-24 0 44.70 44.40 44.70 43.60 44.70 217,300 9,602,498 44.190 17.74 17.62 17.74 17.30 17.74 547,619 17.535 1.82%
2017-07-21 0 43.90 43.65 44.00 42.60 44.00 255,460 11,038,794 43.211 17.42 17.32 17.46 16.90 17.46 643,787 17.147 0.92%
2017-07-20 0 43.50 43.40 43.50 43.25 44.20 216,057 9,406,195 43.536 17.26 17.22 17.26 17.16 17.54 544,487 17.275 -1.47%
2017-07-19 0 44.15 43.75 44.15 43.40 44.20 207,800 9,086,374 43.727 17.52 17.36 17.52 17.22 17.54 523,678 17.351 0.34%
2017-07-18 0 44.00 43.80 44.00 43.30 44.00 266,960 11,641,051 43.606 17.46 17.38 17.46 17.18 17.46 672,768 17.303 -0.56%
2017-07-17 0 44.25 44.10 44.25 44.00 45.35 267,700 11,910,645 44.493 17.56 17.50 17.56 17.46 18.00 674,633 17.655 -2.96%
2017-07-14 0 45.60 45.30 45.60 45.00 45.60 149,100 6,759,165 45.333 18.09 17.98 18.09 17.86 18.09 375,748 17.989 0.11%
2017-07-13 0 45.55 45.30 45.55 45.15 46.10 245,500 11,205,165 45.642 18.07 17.98 18.07 17.92 18.29 618,686 18.111 -0.65%
2017-07-12 0 45.85 45.80 45.85 44.25 45.95 296,500 13,363,287 45.070 18.19 18.17 18.19 17.56 18.23 747,212 17.884 4.44%
2017-07-11 0 43.90 43.85 43.90 43.25 44.25 102,760 4,523,505 44.020 17.42 17.40 17.42 17.16 17.56 258,966 17.468 1.39%
2017-07-10 0 43.30 43.30 43.35 43.30 44.40 205,260 9,007,280 43.882 17.18 17.18 17.20 17.18 17.62 517,277 17.413 -1.81%
2017-07-07 0 44.10 44.00 44.20 43.15 45.25 484,300 21,290,286 43.961 17.50 17.46 17.54 17.12 17.96 1,220,488 17.444 -2.22%
2017-07-06 0 45.10 44.80 45.10 44.40 45.45 335,820 15,040,833 44.788 17.90 17.78 17.90 17.62 18.03 846,302 17.772 2.50%
2017-07-05 0 44.00 43.55 44.00 42.25 44.10 339,550 14,741,326 43.414 17.46 17.28 17.46 16.77 17.50 855,702 17.227 3.57%
2017-07-04 0 55.80 55.30 55.80 55.00 56.55 310,950 17,347,899 55.790 16.86 16.71 16.86 16.62 17.08 1,029,256 16.855 0.27%
2017-07-03 0 55.65 55.60 55.65 54.65 55.80 263,250 14,568,807 55.342 16.81 16.80 16.81 16.51 16.86 871,367 16.719 1.18%
2017-06-30 0 55.00 54.80 55.00 53.50 55.00 114,815 6,247,512 54.414 16.62 16.56 16.62 16.16 16.62 380,042 16.439 1.48%
2017-06-29 0 54.20 54.05 54.20 52.00 54.45 436,300 23,610,408 54.115 16.37 16.33 16.37 15.71 16.45 1,444,169 16.349 2.36%
2017-06-28 0 52.95 52.50 52.95 52.50 53.70 379,150 20,161,994 53.177 16.00 15.86 16.00 15.86 16.22 1,255,001 16.065 -1.94%
2017-06-27 0 54.00 53.80 54.00 53.05 54.10 317,150 17,076,853 53.845 16.31 16.25 16.31 16.03 16.34 1,049,778 16.267 1.41%
2017-06-26 0 53.25 53.25 53.35 52.50 53.95 416,990 22,174,004 53.176 16.09 16.09 16.12 15.86 16.30 1,380,253 16.065 0.76%
2017-06-23 0 52.85 52.85 52.90 52.50 53.10 144,000 7,597,235 52.759 15.97 15.97 15.98 15.86 16.04 476,645 15.939 -0.47%
2017-06-22 0 53.10 53.00 53.15 52.00 53.40 274,450 14,498,965 52.829 16.04 16.01 16.06 15.71 16.13 908,440 15.960 1.63%
2017-06-21 0 52.25 52.25 52.30 51.85 52.90 257,130 13,437,820 52.261 15.79 15.79 15.80 15.66 15.98 851,110 15.789 0.38%
2017-06-20 0 52.05 52.05 52.40 51.30 52.90 391,923 20,350,588 51.925 15.72 15.72 15.83 15.50 15.98 1,297,280 15.687 -1.51%
2017-06-19 0 52.85 52.80 52.85 52.80 54.00 313,003 16,755,776 53.532 15.97 15.95 15.97 15.95 16.31 1,036,052 16.173 -0.66%
2017-06-16 0 53.20 52.90 53.20 52.90 53.55 171,800 9,138,982 53.196 16.07 15.98 16.07 15.98 16.18 568,664 16.071 -0.09%
2017-06-15 0 53.25 53.05 53.25 53.00 53.90 239,520 12,746,154 53.215 16.09 16.03 16.09 16.01 16.28 792,820 16.077 -1.11%
2017-06-14 0 53.85 53.85 54.00 52.65 54.20 418,400 22,331,631 53.374 16.27 16.27 16.31 15.91 16.37 1,384,920 16.125 -0.46%
2017-06-13 0 54.10 53.85 54.10 53.80 55.50 194,470 10,521,820 54.105 16.34 16.27 16.34 16.25 16.77 643,703 16.346 0.37%
2017-06-12 0 53.90 53.85 53.90 53.30 54.80 133,500 7,226,995 54.135 16.28 16.27 16.28 16.10 16.56 441,890 16.355 -0.09%
2017-06-09 0 53.95 53.85 53.95 53.85 55.65 344,400 18,948,155 55.018 16.30 16.27 16.30 16.27 16.81 1,139,977 16.622 -1.73%
2017-06-08 0 54.90 54.65 54.90 53.25 54.95 328,590 17,857,740 54.347 16.59 16.51 16.59 16.09 16.60 1,087,645 16.419 3.20%
2017-06-07 0 53.20 52.90 53.20 52.85 53.75 279,810 14,891,054 53.218 16.07 15.98 16.07 15.97 16.24 926,182 16.078 -0.75%
2017-06-06 0 53.60 53.60 53.80 53.50 54.50 50,990 2,741,221 53.760 16.19 16.19 16.25 16.16 16.47 168,779 16.241 -0.83%
2017-06-05 0 54.05 53.70 54.05 53.60 54.70 186,200 10,066,858 54.065 16.33 16.22 16.33 16.19 16.53 616,329 16.334 -0.46%
2017-06-02 0 54.30 54.20 54.30 53.50 54.65 535,971 29,092,604 54.280 16.40 16.37 16.40 16.16 16.51 1,774,084 16.399 1.21%
2017-06-01 0 53.65 53.60 53.65 51.80 54.45 403,920 21,618,272 53.521 16.21 16.19 16.21 15.65 16.45 1,336,990 16.169 2.68%
2017-05-31 0 52.25 52.25 52.30 51.20 52.85 265,500 13,911,384 52.397 15.79 15.79 15.80 15.47 15.97 878,815 15.830 2.45%
2017-05-29 0 51.00 51.00 51.05 50.20 51.80 351,840 18,102,331 51.451 15.41 15.41 15.42 15.17 15.65 1,164,604 15.544 -1.54%
2017-05-26 0 51.80 51.50 51.80 51.50 52.35 30,700 1,590,570 51.810 15.65 15.56 15.65 15.56 15.82 101,618 15.652 -0.29%
2017-05-25 0 51.95 51.90 51.95 51.50 52.85 180,700 9,448,932 52.291 15.69 15.68 15.69 15.56 15.97 598,124 15.798 -0.57%
2017-05-24 0 52.25 52.10 52.25 50.50 52.95 670,414 34,731,994 51.807 15.79 15.74 15.79 15.26 16.00 2,219,095 15.651 1.95%
2017-05-23 0 51.25 51.25 51.40 51.20 51.75 566,000 29,138,460 51.481 15.48 15.48 15.53 15.47 15.63 1,873,481 15.553 -0.49%
2017-05-22 0 51.50 51.40 51.55 51.40 52.40 188,150 9,743,185 51.784 15.56 15.53 15.57 15.53 15.83 622,784 15.645 -0.77%
2017-05-19 0 51.90 51.60 51.90 51.20 52.10 201,119 10,435,963 51.890 15.68 15.59 15.68 15.47 15.74 665,711 15.676 0.58%
2017-05-18 0 51.60 51.60 51.70 51.50 52.50 604,757 31,350,018 51.839 15.59 15.59 15.62 15.56 15.86 2,001,768 15.661 -2.64%
2017-05-17 0 53.00 52.90 53.00 50.20 53.30 1,148,586 60,067,560 52.297 16.01 15.98 16.01 15.17 16.10 3,801,863 15.800 4.02%
2017-05-16 0 50.95 50.75 50.95 49.00 51.05 611,400 30,741,960 50.281 15.39 15.33 15.39 14.80 15.42 2,023,757 15.191 2.93%
2017-05-15 0 49.50 49.40 49.50 48.90 50.00 207,660 10,273,272 49.472 14.95 14.92 14.95 14.77 15.11 687,362 14.946 0.61%
2017-05-12 0 49.20 49.20 49.30 48.25 49.30 367,600 18,025,275 49.035 14.86 14.86 14.89 14.58 14.89 1,216,770 14.814 0.51%
2017-05-11 0 48.95 48.80 48.95 48.00 49.50 240,700 11,704,405 48.627 14.79 14.74 14.79 14.50 14.95 796,726 14.691 0.62%
2017-05-10 0 48.65 48.65 49.00 48.60 50.05 290,220 14,316,848 49.331 14.70 14.70 14.80 14.68 15.12 960,639 14.903 -1.02%
2017-05-09 0 49.15 49.15 49.30 48.60 49.50 162,880 8,002,654 49.132 14.85 14.85 14.89 14.68 14.95 539,139 14.843 0.41%
2017-05-08 0 48.95 48.85 48.95 48.55 49.10 177,220 8,632,045 48.708 14.79 14.76 14.79 14.67 14.83 586,605 14.715 -0.71%
2017-05-05 0 49.30 49.00 49.30 48.65 51.00 429,000 21,228,810 49.484 14.89 14.80 14.89 14.70 15.41 1,420,006 14.950 -3.24%
2017-05-04 0 50.95 50.60 50.95 50.35 51.25 481,050 24,436,261 50.798 15.39 15.29 15.39 15.21 15.48 1,592,294 15.347 1.60%
2017-05-02 0 50.15 50.00 50.20 49.15 50.30 282,050 14,065,368 49.868 15.15 15.11 15.17 14.85 15.20 933,596 15.066 2.14%
2017-04-28 0 49.10 49.10 49.15 47.00 49.25 533,380 25,877,503 48.516 14.83 14.83 14.85 14.20 14.88 1,765,508 14.657 2.94%
2017-04-27 0 47.70 47.50 47.70 46.70 47.85 471,400 22,307,586 47.322 14.41 14.35 14.41 14.11 14.46 1,560,352 14.297 -0.10%
2017-04-26 0 47.75 47.70 47.75 47.70 48.00 355,630 16,973,344 47.728 14.43 14.41 14.43 14.41 14.50 1,177,149 14.419 0.00%
2017-04-25 0 47.75 47.70 47.75 47.25 48.20 324,961 15,505,914 47.716 14.43 14.41 14.43 14.27 14.56 1,075,633 14.416 0.00%
2017-04-24 0 47.75 47.70 47.75 47.70 48.85 367,180 17,610,182 47.961 14.43 14.41 14.43 14.41 14.76 1,215,380 14.489 0.32%
2017-04-21 0 47.60 47.50 47.60 47.10 48.00 666,176 31,704,635 47.592 14.38 14.35 14.38 14.23 14.50 2,205,068 14.378 0.53%
2017-04-20 0 47.35 47.35 47.50 46.65 49.50 1,470,140 69,961,014 47.588 14.30 14.30 14.35 14.09 14.95 4,866,219 14.377 5.57%
2017-04-19 1 - - - - - 0 0 - 13.55 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 13.55 - - - - 0 - 0.00%
2017-04-13 0 44.85 44.60 44.90 44.55 45.40 289,070 12,974,471 44.884 13.55 13.47 13.56 13.46 13.72 956,833 13.560 -0.88%
2017-04-12 0 45.25 45.00 45.25 44.60 45.50 1,071,840 48,455,266 45.208 13.67 13.60 13.67 13.47 13.75 3,547,831 13.658 1.69%
2017-04-11 0 44.50 44.45 44.50 44.40 46.85 1,031,760 46,668,762 45.232 13.44 13.43 13.44 13.41 14.15 3,415,164 13.665 -4.61%
2017-04-10 0 46.65 46.60 46.65 46.60 47.25 347,910 16,318,772 46.905 14.09 14.08 14.09 14.08 14.27 1,151,595 14.171 -0.11%
2017-04-07 0 46.70 46.65 46.70 45.50 46.70 212,679 9,874,876 46.431 14.11 14.09 14.11 13.75 14.11 703,975 14.027 0.65%
2017-04-06 0 46.40 46.40 46.55 45.10 46.70 226,930 10,479,082 46.178 14.02 14.02 14.06 13.63 14.11 751,147 13.951 0.98%
2017-04-05 0 45.95 45.60 45.95 44.90 45.95 162,600 7,421,997 45.646 13.88 13.78 13.88 13.56 13.88 538,212 13.790 1.32%
2017-04-03 0 45.35 45.35 45.50 45.15 45.80 109,000 4,943,582 45.354 13.70 13.70 13.75 13.64 13.84 360,794 13.702 -0.87%
2017-03-31 0 45.75 45.75 45.80 45.10 46.15 103,100 4,725,242 45.832 13.82 13.82 13.84 13.63 13.94 341,265 13.846 1.44%
2017-03-30 0 45.10 45.05 45.10 45.00 46.05 60,700 2,745,337 45.228 13.63 13.61 13.63 13.60 13.91 200,919 13.664 -2.06%
2017-03-29 0 46.05 45.80 46.05 44.30 46.10 515,700 23,292,174 45.166 13.91 13.84 13.91 13.38 13.93 1,706,986 13.645 3.95%
2017-03-28 0 44.30 44.00 44.30 43.80 44.40 378,800 16,746,153 44.208 13.38 13.29 13.38 13.23 13.41 1,253,842 13.356 1.96%
2017-03-27 0 43.45 43.45 43.55 43.40 46.80 837,200 37,691,612 45.021 13.13 13.13 13.16 13.11 14.14 2,771,163 13.601 -2.47%
2017-03-24 0 44.55 44.55 44.60 44.15 45.70 329,825 14,730,997 44.663 13.46 13.46 13.47 13.34 13.81 1,091,733 13.493 -1.66%
2017-03-23 0 45.30 45.30 45.35 45.15 45.95 140,100 6,349,042 45.318 13.69 13.69 13.70 13.64 13.88 463,736 13.691 -1.31%
2017-03-22 0 45.90 45.90 45.95 45.00 46.05 331,290 15,164,601 45.774 13.87 13.87 13.88 13.60 13.91 1,096,582 13.829 0.00%
2017-03-21 0 45.90 45.65 45.90 44.55 45.90 305,150 13,790,679 45.193 13.87 13.79 13.87 13.46 13.87 1,010,058 13.653 2.00%
2017-03-20 0 45.00 44.85 45.00 44.55 45.80 664,700 29,793,330 44.822 13.60 13.55 13.60 13.46 13.84 2,200,182 13.541 1.12%
2017-03-17 0 44.50 44.50 45.05 44.50 46.90 887,549 40,019,344 45.090 13.44 13.44 13.61 13.44 14.17 2,937,820 13.622 -2.84%
2017-03-16 0 45.80 45.65 45.80 45.30 46.15 217,340 9,905,364 45.575 13.84 13.79 13.84 13.69 13.94 719,404 13.769 -0.65%
2017-03-15 0 46.10 46.00 46.10 45.60 46.95 188,660 8,677,694 45.997 13.93 13.90 13.93 13.78 14.18 624,472 13.896 -0.54%
2017-03-14 0 46.35 46.20 46.35 45.80 46.50 142,130 6,559,956 46.155 14.00 13.96 14.00 13.84 14.05 470,456 13.944 -0.32%
2017-03-13 0 46.50 46.40 46.50 45.05 46.50 179,300 8,235,295 45.930 14.05 14.02 14.05 13.61 14.05 593,490 13.876 2.65%
2017-03-10 0 45.30 45.10 45.40 45.10 46.00 176,393 8,031,456 45.532 13.69 13.63 13.72 13.63 13.90 583,867 13.756 -0.88%
2017-03-09 0 45.70 45.70 45.80 45.60 46.20 114,100 5,225,145 45.794 13.81 13.81 13.84 13.78 13.96 377,675 13.835 -1.08%
2017-03-08 0 46.20 46.15 46.20 46.05 46.95 216,700 10,089,706 46.561 13.96 13.94 13.96 13.91 14.18 717,285 14.067 -0.86%
2017-03-07 0 46.60 46.35 46.60 46.40 47.55 156,480 7,309,771 46.714 14.08 14.00 14.08 14.02 14.37 517,955 14.113 -1.38%
2017-03-06 0 47.25 47.20 47.25 46.30 47.85 227,100 10,643,152 46.866 14.27 14.26 14.27 13.99 14.46 751,710 14.159 1.18%
2017-03-03 0 46.70 46.50 46.70 46.35 47.40 241,000 11,247,102 46.669 14.11 14.05 14.11 14.00 14.32 797,719 14.099 -0.85%
2017-03-02 0 47.10 46.90 47.10 46.65 48.55 248,800 11,708,250 47.059 14.23 14.17 14.23 14.09 14.67 823,537 14.217 -2.89%
2017-03-01 0 48.50 48.20 48.50 46.80 48.50 232,720 11,091,136 47.659 14.65 14.56 14.65 14.14 14.65 770,312 14.398 3.08%
2017-02-28 0 47.05 47.00 47.05 46.00 47.05 166,930 7,754,439 46.453 14.21 14.20 14.21 13.90 14.21 552,545 14.034 1.95%
2017-02-27 0 46.15 46.15 46.20 45.95 48.15 645,340 30,117,333 46.669 13.94 13.94 13.96 13.88 14.55 2,136,100 14.099 -4.75%
2017-02-24 0 48.45 48.40 48.45 48.15 50.95 309,270 15,092,247 48.800 14.64 14.62 14.64 14.55 15.39 1,023,695 14.743 -3.58%
2017-02-23 0 50.25 50.20 50.25 47.50 51.45 745,190 37,162,436 49.870 15.18 15.17 15.18 14.35 15.54 2,466,607 15.066 4.91%
2017-02-22 0 47.90 47.80 48.00 46.50 48.50 253,500 12,134,452 47.868 14.47 14.44 14.50 14.05 14.65 839,095 14.461 2.46%
2017-02-21 0 46.75 46.60 46.75 45.80 47.15 244,120 11,415,459 46.762 14.12 14.08 14.12 13.84 14.24 808,046 14.127 1.41%
2017-02-20 0 46.10 46.05 46.20 45.65 46.95 633,220 29,248,079 46.189 13.93 13.91 13.96 13.79 14.18 2,095,982 13.954 -1.60%
2017-02-17 0 46.85 46.75 46.85 46.70 47.30 46,760 2,197,801 47.002 14.15 14.12 14.15 14.11 14.29 154,777 14.200 -0.21%
2017-02-16 0 46.95 46.95 47.10 46.65 47.20 252,790 11,854,562 46.895 14.18 14.18 14.23 14.09 14.26 836,744 14.167 -0.63%
2017-02-15 0 47.25 47.10 47.25 47.00 47.45 157,729 7,450,902 47.239 14.27 14.23 14.27 14.20 14.34 522,089 14.271 0.75%
2017-02-14 0 46.90 46.90 47.10 46.65 47.55 93,308 4,377,461 46.914 14.17 14.17 14.23 14.09 14.37 308,853 14.173 -0.74%
2017-02-13 0 47.25 47.15 47.25 46.40 47.55 324,470 15,249,740 46.999 14.27 14.24 14.27 14.02 14.37 1,074,008 14.199 0.96%
2017-02-10 0 46.80 46.80 47.20 46.10 47.55 138,500 6,513,730 47.031 14.14 14.14 14.26 13.93 14.37 458,440 14.208 -0.85%
2017-02-09 0 47.20 47.20 47.45 46.40 47.75 292,600 13,813,270 47.209 14.26 14.26 14.34 14.02 14.43 968,517 14.262 -0.84%
2017-02-08 0 47.60 47.50 47.65 46.30 47.65 230,600 10,846,640 47.037 14.38 14.35 14.40 13.99 14.40 763,295 14.210 1.28%
2017-02-07 0 47.00 46.75 47.00 45.55 47.15 303,990 14,063,825 46.264 14.20 14.12 14.20 13.76 14.24 1,006,218 13.977 3.87%
2017-02-06 0 45.25 45.25 45.35 43.65 45.35 309,950 13,883,618 44.793 13.67 13.67 13.70 13.19 13.70 1,025,946 13.533 4.50%
2017-02-03 0 43.30 43.30 43.55 42.95 43.70 568,530 24,517,428 43.124 13.08 13.08 13.16 12.98 13.20 1,881,856 13.028 0.93%
2017-02-02 0 42.90 42.75 42.90 42.75 44.05 201,000 8,665,739 43.113 12.96 12.92 12.96 12.92 13.31 665,318 13.025 -1.94%
2017-02-01 0 43.75 43.50 43.75 43.40 44.70 75,100 3,302,430 43.974 13.22 13.14 13.22 13.11 13.50 248,584 13.285 -2.13%
2017-01-27 0 44.70 44.70 44.90 44.55 45.10 29,000 1,301,243 44.870 13.50 13.50 13.56 13.46 13.63 95,991 13.556 -0.56%
2017-01-26 0 44.95 44.75 44.95 44.30 45.10 240,550 10,812,918 44.951 13.58 13.52 13.58 13.38 13.63 796,230 13.580 0.11%
2017-01-25 0 44.90 44.75 44.90 44.45 45.40 32,100 1,441,330 44.901 13.56 13.52 13.56 13.43 13.72 106,252 13.565 -0.77%
2017-01-24 0 45.25 45.05 45.25 44.85 45.40 159,158 7,176,777 45.092 13.67 13.61 13.67 13.55 13.72 526,819 13.623 0.11%
2017-01-23 0 45.20 44.85 45.25 43.85 45.25 252,300 11,343,810 44.962 13.66 13.55 13.67 13.25 13.67 835,122 13.583 3.20%
2017-01-20 0 43.80 43.80 44.05 43.40 44.05 321,850 14,093,530 43.789 13.23 13.23 13.31 13.11 13.31 1,065,336 13.229 0.92%
2017-01-19 0 43.40 43.40 43.50 43.40 44.20 269,390 11,781,011 43.732 13.11 13.11 13.14 13.11 13.35 891,691 13.212 -1.14%
2017-01-18 0 43.90 43.80 43.90 43.30 44.35 227,500 9,965,220 43.803 13.26 13.23 13.26 13.08 13.40 753,034 13.233 1.39%
2017-01-17 0 43.30 43.25 43.30 42.60 43.35 176,000 7,592,252 43.138 13.08 13.07 13.08 12.87 13.10 582,567 13.032 -0.92%
2017-01-16 0 43.70 43.50 43.70 42.30 44.40 267,410 11,621,863 43.461 13.20 13.14 13.20 12.78 13.41 885,137 13.130 -1.35%
2017-01-13 0 44.30 44.20 44.35 43.50 44.30 138,700 6,098,837 43.971 13.38 13.35 13.40 13.14 13.38 459,102 13.284 1.26%
2017-01-12 0 43.75 43.75 44.00 43.65 46.40 232,600 10,292,746 44.251 13.22 13.22 13.29 13.19 14.02 769,915 13.369 -2.89%
2017-01-11 0 45.05 45.05 45.30 44.90 45.85 256,400 11,604,150 45.258 13.61 13.61 13.69 13.56 13.85 848,694 13.673 -0.88%
2017-01-10 0 45.45 45.15 45.45 44.20 45.80 340,930 15,431,068 45.262 13.73 13.64 13.73 13.35 13.84 1,128,491 13.674 2.83%
2017-01-09 0 44.20 44.00 44.20 43.90 46.45 538,000 24,331,777 45.226 13.35 13.29 13.35 13.26 14.03 1,780,800 13.663 -2.64%
2017-01-06 0 45.40 45.35 45.40 44.75 46.60 165,917 7,547,323 45.489 13.72 13.70 13.72 13.52 14.08 549,191 13.743 0.11%
2017-01-05 0 45.35 45.35 45.80 44.60 46.40 221,700 10,152,000 45.792 13.70 13.70 13.84 13.47 14.02 733,835 13.834 -0.55%
2017-01-04 0 45.60 45.60 45.75 44.55 46.00 240,580 10,908,210 45.341 13.78 13.78 13.82 13.46 13.90 796,329 13.698 1.90%
2017-01-03 0 44.75 44.75 44.95 44.70 45.80 215,901 9,721,455 45.027 13.52 13.52 13.58 13.50 13.84 714,640 13.603 -1.43%
2016-12-30 0 45.40 45.30 45.40 43.85 45.70 203,990 9,139,340 44.803 13.72 13.69 13.72 13.25 13.81 675,215 13.535 3.30%
2016-12-29 0 43.95 43.85 43.95 43.65 44.05 114,665 5,036,802 43.926 13.28 13.25 13.28 13.19 13.31 379,545 13.271 -0.23%
2016-12-28 0 44.05 43.85 44.05 43.00 44.70 147,610 6,485,641 43.938 13.31 13.25 13.31 12.99 13.50 488,595 13.274 -0.90%
2016-12-23 0 44.45 44.20 44.45 44.10 44.60 43,910 1,950,244 44.415 13.43 13.35 13.43 13.32 13.47 145,344 13.418 -0.22%
2016-12-22 0 44.55 44.50 44.55 44.25 45.10 46,301 2,058,530 44.460 13.46 13.44 13.46 13.37 13.63 153,258 13.432 -1.00%
2016-12-21 0 45.00 44.90 45.00 44.65 45.30 97,100 4,372,027 45.026 13.60 13.56 13.60 13.49 13.69 321,405 13.603 0.00%
2016-12-20 0 45.00 45.00 45.05 44.60 45.35 70,182 3,165,728 45.107 13.60 13.60 13.61 13.47 13.70 232,305 13.627 1.35%
2016-12-19 0 44.40 44.40 44.85 44.40 45.95 268,401 12,294,123 45.805 13.41 13.41 13.55 13.41 13.88 888,417 13.838 -3.27%
2016-12-16 0 45.90 45.60 45.90 45.25 46.70 156,882 7,214,765 45.989 13.87 13.78 13.87 13.67 14.11 519,285 13.894 2.00%
2016-12-15 0 45.00 44.90 45.00 44.85 46.40 145,700 6,574,780 45.126 13.60 13.56 13.60 13.55 14.02 482,272 13.633 -0.88%
2016-12-14 0 45.40 45.30 45.50 44.85 46.50 165,270 7,587,623 45.911 13.72 13.69 13.75 13.55 14.05 547,050 13.870 -2.58%
2016-12-13 0 46.60 46.55 46.60 46.00 46.90 52,000 2,416,665 46.474 14.08 14.06 14.08 13.90 14.17 172,122 14.040 0.98%
2016-12-12 0 46.15 45.90 46.15 45.60 48.00 183,260 8,472,280 46.231 13.94 13.87 13.94 13.78 14.50 606,597 13.967 -2.64%
2016-12-09 0 47.40 47.30 47.40 47.15 49.20 186,070 8,996,530 48.350 14.32 14.29 14.32 14.24 14.86 615,899 14.607 -3.56%
2016-12-08 0 49.15 49.00 49.15 48.65 49.45 303,700 14,902,298 49.069 14.85 14.80 14.85 14.70 14.94 1,005,258 14.824 0.31%
2016-12-07 0 49.00 48.80 49.00 48.70 49.55 121,620 5,950,309 48.925 14.80 14.74 14.80 14.71 14.97 402,567 14.781 -1.01%
2016-12-06 0 49.50 49.55 49.90 49.50 50.50 34,573 1,728,405 49.993 14.95 14.97 15.08 14.95 15.26 114,438 15.103 -0.60%
2016-12-05 0 49.80 49.70 49.80 48.10 50.20 409,453 20,295,401 49.567 15.05 15.01 15.05 14.53 15.17 1,355,305 14.975 3.86%
2016-12-02 0 47.95 47.95 48.00 47.30 48.80 151,076 7,251,830 48.001 14.49 14.49 14.50 14.29 14.74 500,067 14.502 -0.31%
2016-12-01 0 48.10 48.10 48.15 48.10 50.50 281,260 13,612,802 48.399 14.53 14.53 14.55 14.53 15.26 930,981 14.622 -3.70%
2016-11-30 0 49.95 49.45 49.95 49.00 50.70 70,340 3,499,037 49.745 15.09 14.94 15.09 14.80 15.32 232,828 15.028 -0.40%
2016-11-29 0 50.15 50.00 50.15 50.00 50.95 49,770 2,503,796 50.307 15.15 15.11 15.15 15.11 15.39 164,741 15.198 0.10%
2016-11-28 0 50.10 50.10 50.30 48.55 50.85 151,700 7,601,539 50.109 15.14 15.14 15.20 14.67 15.36 502,133 15.139 1.73%
2016-11-25 0 49.25 49.25 49.50 47.90 49.60 321,580 15,765,829 49.026 14.88 14.88 14.95 14.47 14.98 1,064,442 14.811 2.28%
2016-11-24 0 48.15 48.00 48.15 47.45 48.25 213,060 10,214,299 47.941 14.55 14.50 14.55 14.34 14.58 705,237 14.484 0.31%
2016-11-23 0 48.00 47.80 48.00 47.30 48.05 362,900 17,406,642 47.965 14.50 14.44 14.50 14.29 14.52 1,201,213 14.491 0.00%
2016-11-22 0 48.00 47.90 48.00 47.00 48.05 260,582 12,477,227 47.882 14.50 14.47 14.50 14.20 14.52 862,536 14.466 1.27%
2016-11-21 0 47.40 47.20 47.40 46.15 48.00 177,480 8,387,929 47.261 14.32 14.26 14.32 13.94 14.50 587,465 14.278 1.50%
2016-11-18 0 46.70 46.55 46.70 46.00 46.80 128,520 5,983,073 46.554 14.11 14.06 14.11 13.90 14.14 425,406 14.064 1.52%
2016-11-17 0 46.00 45.65 46.00 45.45 47.75 304,000 13,999,325 46.050 13.90 13.79 13.90 13.73 14.43 1,006,251 13.912 -3.26%
2016-11-16 0 47.55 47.40 47.55 47.25 47.90 24,893 1,182,454 47.502 14.37 14.32 14.37 14.27 14.47 82,397 14.351 0.00%
2016-11-15 0 47.55 47.50 47.55 46.85 47.55 89,290 4,203,549 47.078 14.37 14.35 14.37 14.15 14.37 295,553 14.223 0.11%
2016-11-14 0 47.50 47.45 47.50 47.50 48.75 193,560 9,269,954 47.892 14.35 14.34 14.35 14.35 14.73 640,691 14.469 1.60%
2016-11-11 0 46.75 46.55 46.75 46.45 48.15 147,500 6,947,237 47.100 14.12 14.06 14.12 14.03 14.55 488,231 14.229 -2.60%
2016-11-10 0 48.00 47.65 48.00 47.50 48.50 168,500 8,065,905 47.869 14.50 14.40 14.50 14.35 14.65 557,741 14.462 2.56%
2016-11-09 0 46.80 46.45 46.80 46.00 48.65 52,500 2,449,820 46.663 14.14 14.03 14.14 13.90 14.70 173,777 14.097 -2.50%
2016-11-08 0 48.00 47.90 48.00 47.25 48.00 226,320 10,823,469 47.824 14.50 14.47 14.50 14.27 14.50 749,128 14.448 1.27%
2016-11-07 0 47.40 47.15 47.40 45.95 47.45 329,310 15,493,053 47.047 14.32 14.24 14.32 13.88 14.34 1,090,028 14.213 3.72%
2016-11-04 0 45.70 45.45 45.70 45.10 46.95 136,700 6,300,475 46.090 13.81 13.73 13.81 13.63 14.18 452,482 13.924 -3.08%
2016-11-03 0 47.15 47.00 47.15 45.05 47.50 218,101 10,149,681 46.537 14.24 14.20 14.24 13.61 14.35 721,922 14.059 2.39%
2016-11-02 0 46.05 46.05 46.10 45.35 46.50 137,804 6,340,061 46.008 13.91 13.91 13.93 13.70 14.05 456,136 13.899 -0.11%
2016-11-01 0 46.10 46.00 46.10 45.00 46.35 92,250 4,221,669 45.763 13.93 13.90 13.93 13.60 14.00 305,351 13.826 1.88%
2016-10-31 0 45.25 45.25 45.30 44.75 45.60 134,900 6,106,330 45.266 13.67 13.67 13.69 13.52 13.78 446,524 13.675 0.11%
2016-10-28 0 45.20 45.00 45.20 44.95 45.85 82,900 3,755,712 45.304 13.66 13.60 13.66 13.58 13.85 274,402 13.687 -0.22%
2016-10-27 0 45.30 45.30 45.35 44.90 45.70 52,100 2,357,975 45.259 13.69 13.69 13.70 13.56 13.81 172,453 13.673 1.00%
2016-10-26 0 44.85 44.85 45.00 44.85 46.20 169,170 7,653,956 45.244 13.55 13.55 13.60 13.55 13.96 559,959 13.669 -2.29%
2016-10-25 0 45.90 45.80 45.90 45.45 47.05 105,650 4,861,864 46.019 13.87 13.84 13.87 13.73 14.21 349,705 13.903 -1.29%
2016-10-24 0 46.50 46.35 46.50 44.55 48.80 350,450 16,242,530 46.348 14.05 14.00 14.05 13.46 14.74 1,160,003 14.002 0.00%
2016-10-20 0 46.50 46.10 46.50 45.10 47.10 116,900 5,405,320 46.239 14.05 13.93 14.05 13.63 14.23 386,943 13.969 0.00%
2016-10-19 0 46.50 46.50 46.80 46.20 47.30 62,230 2,909,201 46.749 14.05 14.05 14.14 13.96 14.29 205,984 14.123 -0.43%
2016-10-18 0 46.70 46.70 46.75 44.00 47.00 243,980 11,327,855 46.429 14.11 14.11 14.12 13.29 14.20 807,583 14.027 1.97%
2016-10-17 0 45.80 45.60 45.80 45.20 46.45 205,300 9,453,431 46.047 13.84 13.78 13.84 13.66 14.03 679,551 13.911 -1.93%
2016-10-14 0 46.70 46.60 46.75 46.40 47.50 53,500 2,500,610 46.740 14.11 14.08 14.12 14.02 14.35 177,087 14.121 -0.21%
2016-10-13 0 46.80 46.50 46.85 46.45 47.45 136,710 6,418,928 46.953 14.14 14.05 14.15 14.03 14.34 452,515 14.185 -0.11%
2016-10-12 0 46.85 46.85 47.05 46.05 48.00 105,970 4,998,911 47.173 14.15 14.15 14.21 13.91 14.50 350,765 14.251 -2.40%
2016-10-11 0 48.00 47.95 48.00 47.50 48.50 213,780 10,242,341 47.911 14.50 14.49 14.50 14.35 14.65 707,620 14.474 1.16%
2016-10-07 0 47.45 47.20 47.45 47.10 48.05 54,700 2,599,327 47.520 14.34 14.26 14.34 14.23 14.52 181,059 14.356 -0.42%
2016-10-06 0 47.65 47.40 47.65 47.10 47.75 294,430 13,930,011 47.312 14.40 14.32 14.40 14.23 14.43 974,574 14.293 -0.73%
2016-10-05 0 48.00 47.65 47.75 46.85 48.00 368,830 17,520,676 47.503 14.50 14.40 14.43 14.15 14.50 1,220,841 14.351 0.84%
2016-10-04 0 47.60 47.40 47.60 47.10 48.10 73,700 3,492,915 47.394 14.38 14.32 14.38 14.23 14.53 243,950 14.318 -1.96%
2016-10-03 0 48.55 48.10 48.55 46.85 48.55 132,200 6,331,385 47.893 14.67 14.53 14.67 14.15 14.67 437,587 14.469 1.57%
2016-09-30 0 47.80 47.55 47.80 46.60 47.95 83,220 3,960,476 47.590 14.44 14.37 14.44 14.08 14.49 275,461 14.378 2.80%
2016-09-29 0 46.50 46.50 46.80 46.00 48.00 99,150 4,646,997 46.868 14.05 14.05 14.14 13.90 14.50 328,190 14.159 -2.31%
2016-09-28 0 47.60 47.50 47.60 46.45 47.60 369,317 17,409,491 47.140 14.38 14.35 14.38 14.03 14.38 1,222,453 14.241 3.48%
2016-09-27 0 46.00 46.00 46.35 45.40 47.85 230,530 10,698,581 46.409 13.90 13.90 14.00 13.72 14.46 763,063 14.021 1.55%
2016-09-26 0 45.30 45.10 45.35 44.70 46.95 243,010 11,043,079 45.443 13.69 13.63 13.70 13.50 14.18 804,372 13.729 -3.51%
2016-09-23 0 46.95 46.75 46.95 46.35 46.95 330,000 15,370,417 46.577 14.18 14.12 14.18 14.00 14.18 1,092,312 14.071 1.19%
2016-09-22 0 46.40 46.40 46.60 45.10 46.60 332,340 15,288,802 46.004 14.02 14.02 14.08 13.63 14.08 1,100,058 13.898 3.34%
2016-09-21 0 44.90 44.70 44.90 43.40 45.05 230,400 10,295,192 44.684 13.56 13.50 13.56 13.11 13.61 762,633 13.500 2.75%
2016-09-20 0 43.70 43.70 44.00 41.40 44.70 104,709 4,596,321 43.896 13.20 13.20 13.29 12.51 13.50 346,591 13.262 -2.13%
2016-09-19 0 44.65 44.50 44.65 43.95 44.90 116,781 5,203,538 44.558 13.49 13.44 13.49 13.28 13.56 386,549 13.462 1.25%
2016-09-15 0 44.10 43.70 44.10 43.10 44.10 66,800 2,925,680 43.798 13.32 13.20 13.32 13.02 13.32 221,111 13.232 2.44%
2016-09-14 0 43.05 43.00 43.10 42.25 44.80 59,450 2,546,337 42.832 13.01 12.99 13.02 12.76 13.53 196,782 12.940 0.70%
2016-09-13 0 42.75 42.75 42.95 42.25 44.20 415,900 17,889,055 43.013 12.92 12.92 12.98 12.76 13.35 1,376,645 12.995 -2.06%
2016-09-12 0 43.65 43.65 43.85 43.05 44.25 165,770 7,287,397 43.961 13.19 13.19 13.25 13.01 13.37 548,705 13.281 -3.96%
2016-09-09 0 45.45 45.20 45.45 45.20 46.95 198,300 9,119,370 45.988 13.73 13.66 13.73 13.66 14.18 656,380 13.893 -2.88%
2016-09-08 0 46.80 46.70 46.80 43.95 47.00 292,210 13,503,528 46.212 14.14 14.11 14.14 13.28 14.20 967,226 13.961 5.76%
2016-09-07 0 44.25 44.10 44.25 42.70 44.50 223,660 9,805,834 43.843 13.37 13.32 13.37 12.90 13.44 740,323 13.245 1.37%
2016-09-06 0 43.65 43.70 43.75 43.50 43.95 135,700 5,941,488 43.784 13.19 13.20 13.22 13.14 13.28 449,172 13.228 -0.23%
2016-09-05 0 43.75 43.75 43.85 43.55 44.40 72,514 3,184,812 43.920 13.22 13.22 13.25 13.16 13.41 240,024 13.269 -0.11%
2016-09-02 0 43.80 43.75 43.90 41.70 43.95 150,393 6,419,852 42.687 13.23 13.22 13.26 12.60 13.28 497,806 12.896 5.16%
2016-09-01 0 41.65 41.50 41.65 41.00 41.70 222,200 9,177,075 41.301 12.58 12.54 12.58 12.39 12.60 735,490 12.477 1.22%
2016-08-31 0 41.15 41.15 41.50 41.15 42.00 442,630 18,352,193 41.462 12.43 12.43 12.54 12.43 12.69 1,465,122 12.526 -0.84%
2016-08-30 0 41.50 41.35 41.50 41.00 42.25 261,500 10,849,835 41.491 12.54 12.49 12.54 12.39 12.76 865,575 12.535 1.22%
2016-08-29 0 41.00 41.00 41.10 40.85 41.50 48,380 1,985,873 41.047 12.39 12.39 12.42 12.34 12.54 160,140 12.401 -0.24%
2016-08-26 0 41.10 41.05 41.10 40.80 41.30 167,460 6,877,912 41.072 12.42 12.40 12.42 12.33 12.48 554,299 12.408 0.12%
2016-08-25 0 41.05 41.05 41.20 40.80 41.45 107,580 4,416,384 41.052 12.40 12.40 12.45 12.33 12.52 356,094 12.402 0.61%
2016-08-24 0 40.80 40.80 40.85 40.25 41.65 165,750 6,782,686 40.921 12.33 12.33 12.34 12.16 12.58 548,639 12.363 0.62%
2016-08-23 0 40.55 40.55 40.60 39.80 41.05 91,300 3,690,685 40.424 12.25 12.25 12.27 12.02 12.40 302,206 12.212 -0.73%
2016-08-22 0 40.85 40.65 40.85 40.10 42.20 267,500 10,964,645 40.989 12.34 12.28 12.34 12.11 12.75 885,435 12.383 -2.74%
2016-08-19 0 42.00 42.00 42.05 41.45 42.05 73,800 3,078,195 41.710 12.69 12.69 12.70 12.52 12.70 244,281 12.601 0.84%
2016-08-18 0 41.65 41.50 41.65 41.30 41.90 86,210 3,582,433 41.555 12.58 12.54 12.58 12.48 12.66 285,358 12.554 -0.60%
2016-08-17 0 41.90 41.40 41.90 40.80 41.90 330,240 13,655,289 41.350 12.66 12.51 12.66 12.33 12.66 1,093,107 12.492 1.95%
2016-08-16 0 41.10 41.10 41.15 40.80 41.75 149,300 6,136,485 41.102 12.42 12.42 12.43 12.33 12.61 494,189 12.417 0.37%
2016-08-15 0 40.95 40.95 41.00 40.75 41.15 203,320 8,325,709 40.949 12.37 12.37 12.39 12.31 12.43 672,997 12.371 -0.24%
2016-08-12 0 41.05 41.05 41.70 40.90 41.90 174,310 7,181,991 41.202 12.40 12.40 12.60 12.36 12.66 576,973 12.448 -2.03%
2016-08-11 0 41.90 41.70 41.90 40.90 41.95 133,900 5,567,807 41.582 12.66 12.60 12.66 12.36 12.67 443,214 12.562 1.82%
2016-08-10 0 41.15 40.85 41.15 40.50 41.60 224,330 9,192,129 40.976 12.43 12.34 12.43 12.24 12.57 742,541 12.379 0.37%
2016-08-09 0 41.00 40.80 41.00 39.60 41.00 133,560 5,454,332 40.838 12.39 12.33 12.39 11.96 12.39 442,089 12.338 2.76%
2016-08-08 0 39.90 39.75 39.90 38.80 40.50 103,520 4,115,848 39.759 12.05 12.01 12.05 11.72 12.24 342,655 12.012 3.23%
2016-08-05 0 38.65 38.50 38.65 38.15 39.65 194,100 7,527,315 38.781 11.68 11.63 11.68 11.53 11.98 642,478 11.716 -1.40%
2016-08-04 0 39.20 39.00 39.20 38.20 39.50 32,680 1,278,659 39.127 11.84 11.78 11.84 11.54 11.93 108,172 11.821 0.90%
2016-08-03 0 38.85 38.85 38.90 38.85 39.65 25,500 997,190 39.106 11.74 11.74 11.75 11.74 11.98 84,406 11.814 -0.77%
2016-08-01 0 39.15 39.05 39.15 38.95 39.90 47,140 1,849,322 39.230 11.83 11.80 11.83 11.77 12.05 156,035 11.852 1.82%
2016-07-29 0 38.45 38.45 38.65 38.45 40.55 128,560 5,058,740 39.349 11.62 11.62 11.68 11.62 12.25 425,538 11.888 -5.06%
2016-07-28 0 40.50 40.50 40.55 38.50 40.55 285,810 11,321,278 39.611 12.24 12.24 12.25 11.63 12.25 946,042 11.967 4.92%
2016-07-27 0 38.60 38.40 38.65 38.10 39.10 166,150 6,420,715 38.644 11.66 11.60 11.68 11.51 11.81 549,963 11.675 -1.03%
2016-07-26 0 39.00 39.00 39.05 38.75 39.20 124,150 4,846,147 39.035 11.78 11.78 11.80 11.71 11.84 410,941 11.793 -0.38%
2016-07-25 0 39.15 38.80 39.15 38.75 39.90 32,800 1,287,145 39.242 11.83 11.72 11.83 11.71 12.05 108,569 11.856 -0.76%
2016-07-22 0 39.45 39.35 39.45 39.05 39.55 66,200 2,598,746 39.256 11.92 11.89 11.92 11.80 11.95 219,124 11.860 -1.13%
2016-07-21 0 39.90 40.00 40.05 38.00 40.05 265,420 10,427,813 39.288 12.05 12.08 12.10 11.48 12.10 878,550 11.869 4.59%
2016-07-20 0 38.15 38.10 38.30 38.00 38.95 159,400 6,112,375 38.346 11.53 11.51 11.57 11.48 11.77 527,620 11.585 -1.93%
2016-07-19 0 38.90 38.80 38.90 37.35 39.20 268,490 10,248,179 38.170 11.75 11.72 11.75 11.28 11.84 888,712 11.531 3.05%
2016-07-18 0 37.75 37.65 37.75 36.60 37.80 99,280 3,694,616 37.214 11.40 11.37 11.40 11.06 11.42 328,621 11.243 -0.13%
2016-07-15 0 37.80 37.75 37.80 37.35 38.75 202,100 7,752,336 38.359 11.42 11.40 11.42 11.28 11.71 668,959 11.589 -0.26%
2016-07-14 0 37.90 37.75 37.90 36.65 38.20 167,610 6,328,582 37.758 11.45 11.40 11.45 11.07 11.54 554,795 11.407 2.85%
2016-07-13 0 36.85 36.70 36.80 35.95 36.95 153,100 5,590,555 36.516 11.13 11.09 11.12 10.86 11.16 506,767 11.032 2.65%
2016-07-12 0 35.90 35.85 35.95 35.05 36.00 87,590 3,130,756 35.743 10.85 10.83 10.86 10.59 10.88 289,926 10.798 1.99%
2016-07-11 0 35.20 35.20 35.40 35.00 35.75 158,015 5,608,753 35.495 10.63 10.63 10.69 10.57 10.80 523,036 10.723 0.28%
2016-07-08 0 35.10 35.00 35.10 34.85 35.20 53,320 1,865,960 34.996 10.60 10.57 10.60 10.53 10.63 176,491 10.573 0.43%
2016-07-07 0 34.95 34.95 35.05 34.40 35.35 480,320 16,792,069 34.960 10.56 10.56 10.59 10.39 10.68 1,589,877 10.562 1.30%
2016-07-06 0 34.50 34.40 34.50 34.05 34.75 97,800 3,377,865 34.539 10.42 10.39 10.42 10.29 10.50 323,722 10.434 -0.72%
2016-07-05 0 34.75 34.70 34.80 34.55 35.00 305,500 10,603,170 34.708 10.50 10.48 10.51 10.44 10.57 1,011,216 10.486 -0.14%
2016-07-04 0 34.80 34.75 34.80 34.50 35.15 56,407 1,962,287 34.788 10.51 10.50 10.51 10.42 10.62 186,709 10.510 -0.14%
2016-06-30 0 34.85 34.80 35.00 34.85 35.70 362,162 12,748,390 35.201 10.53 10.51 10.57 10.53 10.79 1,198,770 10.635 -0.29%
2016-06-29 0 34.95 34.90 34.95 34.50 35.10 132,013 4,601,855 34.859 10.56 10.54 10.56 10.42 10.60 436,968 10.531 1.45%
2016-06-28 0 34.45 34.45 34.60 33.85 34.90 53,200 1,829,140 34.382 10.41 10.41 10.45 10.23 10.54 176,094 10.387 -0.58%
2016-06-27 0 34.65 34.60 34.65 34.40 34.90 52,900 1,833,095 34.652 10.47 10.45 10.47 10.39 10.54 175,101 10.469 -0.86%
2016-06-24 0 34.95 34.60 34.95 34.00 35.00 76,150 2,630,120 34.539 10.56 10.45 10.56 10.27 10.57 252,059 10.435 0.00%
2016-06-23 0 34.95 34.85 34.95 34.80 35.20 35,010 1,222,043 34.906 10.56 10.53 10.56 10.51 10.63 115,884 10.545 -0.14%
2016-06-22 0 35.00 34.95 35.00 34.50 35.25 1,029,560 36,033,454 34.999 10.57 10.56 10.57 10.42 10.65 3,407,882 10.574 0.14%
2016-06-21 0 34.95 34.95 35.00 34.65 35.10 412,170 14,409,606 34.960 10.56 10.56 10.57 10.47 10.60 1,364,298 10.562 0.72%
2016-06-20 0 34.70 34.65 34.70 33.25 35.05 216,400 7,436,475 34.365 10.48 10.47 10.48 10.05 10.59 716,292 10.382 3.74%
2016-06-17 0 33.45 33.30 33.50 33.00 33.50 137,000 4,558,925 33.277 10.11 10.06 10.12 9.970 10.12 453,475 10.053 1.21%
2016-06-16 0 33.05 33.05 33.25 33.00 34.45 41,305 1,374,553 33.278 9.985 9.985 10.05 9.970 10.41 136,721 10.054 -2.07%
2016-06-15 0 33.75 33.40 33.80 32.50 33.95 527,400 17,557,035 33.290 10.20 10.09 10.21 9.819 10.26 1,745,714 10.057 0.88%
2016-06-14 0 34.05 34.05 34.20 33.50 35.25 61,500 2,090,235 33.988 10.11 10.11 10.15 9.945 10.46 207,175 10.089 0.59%
2016-06-13 0 33.85 33.60 33.85 33.50 34.00 111,400 3,756,120 33.717 10.05 9.974 10.05 9.945 10.09 375,273 10.009 -1.17%
2016-06-10 0 34.25 34.20 34.25 34.20 35.20 49,900 1,718,742 34.444 10.17 10.15 10.17 10.15 10.45 168,098 10.225 -2.28%
2016-06-08 0 35.05 34.80 35.05 34.80 35.90 102,300 3,586,140 35.055 10.40 10.33 10.40 10.33 10.66 344,618 10.406 -2.50%
2016-06-07 0 35.95 35.80 36.00 35.40 36.70 120,400 4,345,977 36.096 10.67 10.63 10.69 10.51 10.89 405,591 10.715 0.14%
2016-06-06 0 35.90 35.50 35.90 35.55 36.15 270,090 9,702,460 35.923 10.66 10.54 10.66 10.55 10.73 909,851 10.664 1.41%
2016-06-03 0 35.40 35.40 35.50 35.20 35.55 158,860 5,630,986 35.446 10.51 10.51 10.54 10.45 10.55 535,151 10.522 0.28%
2016-06-02 0 35.30 35.10 35.30 35.05 35.50 25,598 902,552 35.259 10.48 10.42 10.48 10.40 10.54 86,232 10.467 0.28%
2016-06-01 0 35.20 35.15 35.35 35.10 35.70 105,500 3,730,532 35.361 10.45 10.43 10.49 10.42 10.60 355,397 10.497 -0.85%
2016-05-31 0 35.50 35.25 35.55 35.20 35.65 175,200 6,229,119 35.554 10.54 10.46 10.55 10.45 10.58 590,195 10.554 0.00%
2016-05-30 0 35.50 35.40 35.55 35.10 36.00 94,500 3,348,652 35.436 10.54 10.51 10.55 10.42 10.69 318,342 10.519 -0.14%
2016-05-27 0 35.55 35.35 35.50 35.15 36.75 643,700 22,851,875 35.501 10.55 10.49 10.54 10.43 10.91 2,168,429 10.538 -1.25%
2016-05-26 0 36.00 35.95 36.00 35.65 36.50 72,400 2,618,190 36.163 10.69 10.67 10.69 10.58 10.84 243,894 10.735 0.14%
2016-05-25 0 35.95 35.85 35.95 35.35 36.95 48,640 1,751,957 36.019 10.67 10.64 10.67 10.49 10.97 163,853 10.692 -1.51%
2016-05-24 0 36.50 36.40 36.55 36.25 37.45 42,000 1,537,935 36.618 10.84 10.81 10.85 10.76 11.12 141,485 10.870 -0.41%
2016-05-23 0 36.65 36.55 36.75 36.20 37.00 42,130 1,535,971 36.458 10.88 10.85 10.91 10.75 10.98 141,923 10.823 -0.41%
2016-05-20 0 36.80 36.75 36.85 36.50 38.35 49,400 1,835,415 37.154 10.92 10.91 10.94 10.84 11.38 166,414 11.029 -3.29%
2016-05-19 0 38.05 38.00 38.05 36.70 38.55 140,659 5,334,899 37.928 11.30 11.28 11.30 10.89 11.44 473,837 11.259 2.70%
2016-05-18 0 37.05 37.00 37.05 35.95 37.30 106,104 3,897,622 36.734 11.00 10.98 11.00 10.67 11.07 357,432 10.905 2.35%
2016-05-17 0 36.20 36.15 36.20 35.20 36.30 85,490 3,077,437 35.998 10.75 10.73 10.75 10.45 10.78 287,990 10.686 0.84%
2016-05-16 0 35.90 35.65 36.00 35.65 36.25 74,600 2,684,940 35.991 10.66 10.58 10.69 10.58 10.76 251,305 10.684 -0.97%
2016-05-13 0 36.25 36.10 36.25 35.60 36.25 43,400 1,562,310 35.998 10.76 10.72 10.76 10.57 10.76 146,201 10.686 -0.14%
2016-05-12 0 36.30 36.30 36.50 35.05 36.65 82,385 2,948,653 35.791 10.78 10.78 10.84 10.40 10.88 277,530 10.625 0.14%
2016-05-11 0 36.25 36.00 36.25 35.40 36.65 99,950 3,598,575 36.004 10.76 10.69 10.76 10.51 10.88 336,701 10.688 -0.41%
2016-05-10 0 36.40 36.20 36.40 35.95 37.70 227,080 8,290,862 36.511 10.81 10.75 10.81 10.67 11.19 764,963 10.838 -0.41%
2016-05-09 0 36.55 36.50 36.65 35.90 38.60 295,100 10,813,495 36.644 10.85 10.84 10.88 10.66 11.46 994,102 10.878 0.00%
2016-05-06 0 36.55 36.45 36.75 36.30 38.90 188,520 6,985,939 37.057 10.85 10.82 10.91 10.78 11.55 635,066 11.000 -4.82%
2016-05-05 0 38.40 38.20 38.40 37.50 39.00 182,370 6,974,538 38.244 11.40 11.34 11.40 11.13 11.58 614,349 11.353 -1.79%
2016-05-04 0 39.10 39.00 39.10 37.25 39.10 174,700 6,689,057 38.289 11.61 11.58 11.61 11.06 11.61 588,511 11.366 3.58%
2016-05-03 0 37.75 37.75 37.90 35.35 37.90 218,465 8,002,376 36.630 11.21 11.21 11.25 10.49 11.25 735,942 10.874 4.86%
2016-04-29 0 36.00 36.00 36.15 35.85 37.20 140,910 5,096,528 36.169 10.69 10.69 10.73 10.64 11.04 474,683 10.737 -0.69%
2016-04-28 0 36.25 36.25 36.45 35.00 36.45 475,940 17,065,762 35.857 10.76 10.76 10.82 10.39 10.82 1,603,297 10.644 4.02%
2016-04-27 0 34.85 34.80 34.90 34.45 35.15 84,313 2,931,712 34.772 10.35 10.33 10.36 10.23 10.43 284,025 10.322 -0.43%
2016-04-26 0 35.00 34.95 35.00 34.60 35.40 94,370 3,288,051 34.842 10.39 10.37 10.39 10.27 10.51 317,904 10.343 0.00%
2016-04-25 0 35.00 34.80 35.10 34.55 35.50 174,361 6,124,801 35.127 10.39 10.33 10.42 10.26 10.54 587,369 10.428 1.74%
2016-04-22 0 34.40 34.30 34.45 33.30 34.50 369,680 12,595,082 34.070 10.21 10.18 10.23 9.885 10.24 1,245,339 10.114 4.40%
2016-04-21 0 32.95 32.95 33.10 32.95 33.65 105,330 3,500,073 33.230 9.781 9.781 9.826 9.781 9.989 354,825 9.8642 -1.20%
2016-04-20 0 33.35 33.10 33.35 32.75 33.60 132,580 4,393,629 33.140 9.900 9.826 9.900 9.722 9.974 446,622 9.8375 -0.89%
2016-04-19 0 33.65 33.65 33.80 33.55 34.00 32,900 1,107,405 33.660 9.989 9.989 10.03 9.959 10.09 110,830 9.9919 -0.44%
2016-04-18 0 33.80 33.80 33.90 33.70 34.90 100,830 3,423,004 33.948 10.03 10.03 10.06 10.00 10.36 339,666 10.078 -3.43%
2016-04-15 0 35.00 34.80 35.00 34.50 35.60 102,750 3,603,306 35.069 10.39 10.33 10.39 10.24 10.57 346,133 10.410 2.49%
2016-04-14 0 34.15 34.10 34.15 34.00 35.30 123,900 4,310,024 34.786 10.14 10.12 10.14 10.09 10.48 417,381 10.326 -2.29%
2016-04-13 0 34.95 34.95 35.00 34.25 35.75 218,960 7,682,971 35.089 10.37 10.37 10.39 10.17 10.61 737,610 10.416 0.58%
2016-04-12 0 34.75 34.65 34.75 33.50 34.80 239,760 8,267,040 34.481 10.32 10.29 10.32 9.945 10.33 807,678 10.236 1.91%
2016-04-11 0 34.10 34.05 34.25 32.80 34.45 253,540 8,589,107 33.877 10.12 10.11 10.17 9.737 10.23 854,099 10.056 2.40%
2016-04-08 0 33.30 33.15 33.30 32.40 33.30 42,860 1,419,179 33.112 9.885 9.841 9.885 9.618 9.885 144,382 9.8293 0.60%
2016-04-07 0 33.10 33.05 33.10 33.00 33.40 17,500 579,450 33.111 9.826 9.811 9.826 9.796 9.915 58,952 9.8292 0.61%
2016-04-06 0 32.90 32.75 32.90 32.35 33.30 111,370 3,668,635 32.941 9.766 9.722 9.766 9.603 9.885 375,172 9.7786 -2.37%
2016-04-05 0 33.70 33.55 33.75 33.10 33.85 35,790 1,193,690 33.353 10.00 9.959 10.02 9.826 10.05 120,566 9.9008 -0.74%
2016-04-01 0 33.95 33.80 33.95 33.15 34.00 71,320 2,405,243 33.725 10.08 10.03 10.08 9.841 10.09 240,255 10.011 -0.15%
2016-03-31 0 34.00 33.70 34.00 33.25 34.20 200,800 6,724,547 33.489 10.09 10.00 10.09 9.870 10.15 676,434 9.9412 3.50%
2016-03-30 0 32.85 32.90 32.95 32.45 33.15 140,740 4,596,849 32.662 9.752 9.766 9.781 9.633 9.841 474,110 9.6957 -0.90%
2016-03-29 0 33.15 33.05 33.15 32.35 33.30 24,850 821,449 33.056 9.841 9.811 9.841 9.603 9.885 83,712 9.8128 0.91%
2016-03-24 0 32.85 32.80 32.85 32.70 33.35 29,700 979,447 32.978 9.752 9.737 9.752 9.707 9.900 100,050 9.7896 -0.61%
2016-03-23 0 33.05 32.95 33.00 33.00 33.50 88,690 2,938,028 33.127 9.811 9.781 9.796 9.796 9.945 298,770 9.8338 -0.60%
2016-03-22 0 33.25 33.15 33.20 33.00 33.85 120,170 3,994,421 33.240 9.870 9.841 9.855 9.796 10.05 404,816 9.8672 -0.60%
2016-03-21 0 33.45 33.45 33.55 33.25 33.70 41,970 1,406,316 33.508 9.930 9.930 9.959 9.870 10.00 141,384 9.9468 1.21%
2016-03-18 0 33.05 33.00 33.10 32.70 33.20 95,228 3,146,453 33.041 9.811 9.796 9.826 9.707 9.855 320,794 9.8083 0.76%
2016-03-17 0 32.80 32.70 32.95 32.50 33.30 95,348 3,144,976 32.984 9.737 9.707 9.781 9.648 9.885 321,198 9.7914 -0.30%
2016-03-16 0 32.90 32.90 33.00 32.80 33.45 30,680 1,015,317 33.094 9.766 9.766 9.796 9.737 9.930 103,352 9.8239 -0.75%
2016-03-15 0 33.15 33.05 33.15 32.80 33.45 19,500 646,910 33.175 9.841 9.811 9.841 9.737 9.930 65,690 9.8480 0.45%
2016-03-14 0 33.00 33.00 33.20 33.00 33.55 15,620 520,926 33.350 9.796 9.796 9.855 9.796 9.959 52,619 9.9000 0.00%
2016-03-11 0 33.00 33.00 33.10 32.95 33.10 7,230 238,863 33.038 9.796 9.796 9.826 9.781 9.826 24,356 9.8073 -0.30%
2016-03-10 0 33.10 33.10 33.20 32.95 33.20 34,490 1,139,768 33.046 9.826 9.826 9.855 9.781 9.855 116,186 9.8098 -0.15%
2016-03-09 0 33.15 33.15 33.25 32.85 33.30 45,800 1,520,735 33.204 9.841 9.841 9.870 9.752 9.885 154,286 9.8566 -0.90%
2016-03-08 0 33.45 33.45 33.50 33.00 33.45 67,400 2,242,995 33.279 9.930 9.930 9.945 9.796 9.930 227,050 9.8789 0.75%
2016-03-07 0 33.20 33.20 33.35 32.50 33.45 164,400 5,445,028 33.121 9.855 9.855 9.900 9.648 9.930 553,814 9.8319 2.95%
2016-03-04 0 32.25 32.20 32.30 31.75 32.90 202,398 6,503,380 32.132 9.573 9.559 9.588 9.425 9.766 681,817 9.5383 -1.07%
2016-03-03 0 32.60 32.35 32.60 32.05 33.90 137,034 4,460,278 32.549 9.677 9.603 9.677 9.514 10.06 461,626 9.6621 -3.69%
2016-03-02 0 33.85 33.75 34.20 32.70 34.40 71,980 2,439,633 33.893 10.05 10.02 10.15 9.707 10.21 242,479 10.061 4.31%
2016-03-01 0 32.45 32.20 32.45 32.20 33.15 94,674 3,069,661 32.424 9.633 9.559 9.633 9.559 9.841 318,928 9.6249 -0.76%
2016-02-29 0 32.70 32.60 32.95 32.60 33.90 55,100 1,819,515 33.022 9.707 9.677 9.781 9.677 10.06 185,615 9.8026 -2.68%
2016-02-26 0 33.60 33.60 33.70 33.20 34.05 48,680 1,631,092 33.506 9.974 9.974 10.00 9.855 10.11 163,988 9.9464 0.00%
2016-02-25 0 33.60 33.60 34.20 33.40 35.45 67,580 2,342,033 34.656 9.974 9.974 10.15 9.915 10.52 227,656 10.288 -5.08%
2016-02-24 0 35.40 35.40 35.50 34.90 36.00 75,440 2,677,954 35.498 10.51 10.51 10.54 10.36 10.69 254,134 10.538 0.43%
2016-02-23 0 35.25 35.25 35.55 34.85 35.55 28,710 1,007,968 35.109 10.46 10.46 10.55 10.35 10.55 96,715 10.422 0.57%
2016-02-22 0 35.05 35.00 35.25 34.95 35.35 102,880 3,611,316 35.102 10.40 10.39 10.46 10.37 10.49 346,571 10.420 -0.57%
2016-02-19 0 35.25 35.25 35.30 35.00 36.20 86,130 3,047,347 35.381 10.46 10.46 10.48 10.39 10.75 290,146 10.503 -1.54%
2016-02-18 0 35.80 35.65 35.90 35.30 35.90 110,600 3,941,450 35.637 10.63 10.58 10.66 10.48 10.66 372,578 10.579 1.13%
2016-02-17 0 35.40 35.20 35.45 34.60 35.70 113,800 4,007,115 35.212 10.51 10.45 10.52 10.27 10.60 383,358 10.453 2.61%
2016-02-16 0 34.50 34.40 34.85 33.50 35.30 107,831 3,742,840 34.710 10.24 10.21 10.35 9.945 10.48 363,250 10.304 4.07%
2016-02-15 0 33.15 32.95 33.20 33.00 33.75 47,700 1,585,720 33.244 9.841 9.781 9.855 9.796 10.02 160,687 9.8684 2.16%
2016-02-12 0 32.45 32.40 32.50 32.20 34.20 80,690 2,673,175 33.129 9.633 9.618 9.648 9.559 10.15 271,820 9.8344 -6.21%
2016-02-11 0 34.60 30.75 34.60 34.55 34.60 300 10,375 34.583 10.27 9.128 10.27 10.26 10.27 1,011 10.266 -3.89%
2016-02-05 0 36.00 35.90 36.00 35.50 36.00 119,600 4,290,817 35.876 10.69 10.66 10.69 10.54 10.69 402,896 10.650 0.84%
2016-02-04 0 35.70 35.50 35.70 33.05 35.80 136,060 4,728,533 34.753 10.60 10.54 10.60 9.811 10.63 458,345 10.317 2.00%
2016-02-03 0 35.00 35.00 35.20 34.90 35.70 89,830 3,143,648 34.996 10.39 10.39 10.45 10.36 10.60 302,610 10.388 -3.18%
2016-02-02 0 36.15 36.05 36.15 35.25 36.20 71,240 2,569,225 36.064 10.73 10.70 10.73 10.46 10.75 239,986 10.706 2.55%
2016-02-01 0 35.25 35.25 35.50 34.95 35.95 99,800 3,550,414 35.575 10.46 10.46 10.54 10.37 10.67 336,196 10.561 1.44%
2016-01-29 0 34.75 34.50 34.80 32.55 34.80 108,820 3,662,870 33.660 10.32 10.24 10.33 9.662 10.33 366,581 9.9920 1.46%
2016-01-28 0 34.25 34.20 34.40 34.05 34.60 101,320 3,474,743 34.295 10.17 10.15 10.21 10.11 10.27 341,316 10.180 0.74%
2016-01-27 0 34.00 34.00 34.20 33.20 34.40 160,710 5,440,809 33.855 10.09 10.09 10.15 9.855 10.21 541,383 10.050 1.80%
2016-01-26 0 33.40 33.40 33.55 31.80 33.55 278,965 9,276,138 33.252 9.915 9.915 9.959 9.440 9.959 939,748 9.8709 2.45%
2016-01-25 0 32.60 32.60 32.70 31.90 32.75 141,665 4,592,159 32.416 9.677 9.677 9.707 9.470 9.722 477,226 9.6226 2.84%
2016-01-22 0 31.70 31.70 31.85 31.10 32.40 198,561 6,290,549 31.681 9.410 9.410 9.455 9.232 9.618 668,892 9.4044 -0.16%
2016-01-21 0 31.75 31.50 31.95 31.50 34.20 266,810 8,655,209 32.440 9.425 9.351 9.484 9.351 10.15 898,802 9.6297 -4.94%
2016-01-20 0 33.40 33.40 33.45 33.00 33.95 290,800 9,716,220 33.412 9.915 9.915 9.930 9.796 10.08 979,617 9.9184 -1.91%
2016-01-19 0 34.05 34.05 34.10 33.80 34.15 65,550 2,226,990 33.974 10.11 10.11 10.12 10.03 10.14 220,818 10.085 0.44%
2016-01-18 0 33.90 33.90 33.95 33.40 34.30 73,200 2,468,397 33.721 10.06 10.06 10.08 9.915 10.18 246,588 10.010 0.00%
2016-01-15 0 33.90 33.90 34.05 33.50 34.20 215,750 7,320,624 33.931 10.06 10.06 10.11 9.945 10.15 726,796 10.072 -0.29%
2016-01-14 0 34.00 34.00 34.25 33.10 34.30 139,478 4,723,256 33.864 10.09 10.09 10.17 9.826 10.18 469,859 10.052 -1.02%
2016-01-13 0 34.35 34.20 34.50 34.00 34.85 96,350 3,309,683 34.351 10.20 10.15 10.24 10.09 10.35 324,574 10.197 1.18%
2016-01-12 0 33.95 33.75 33.95 32.00 34.10 483,200 16,041,625 33.199 10.08 10.02 10.08 9.499 10.12 1,627,754 9.8551 1.95%
2016-01-11 0 33.30 33.20 33.35 31.50 34.50 288,131 9,379,922 32.554 9.885 9.855 9.900 9.351 10.24 970,626 9.6638 -4.72%
2016-01-08 0 34.95 34.75 35.00 34.75 35.25 14,400 503,880 34.992 10.37 10.32 10.39 10.32 10.46 48,509 10.387 1.30%
2016-01-07 0 34.50 34.50 34.85 33.40 35.45 321,600 11,015,928 34.254 10.24 10.24 10.35 9.915 10.52 1,083,372 10.168 -4.43%
2016-01-06 0 36.10 36.05 36.20 35.70 36.45 35,580 1,280,882 36.000 10.72 10.70 10.75 10.60 10.82 119,858 10.687 0.14%
2016-01-05 0 36.05 36.00 36.10 35.35 36.65 71,350 2,561,386 35.899 10.70 10.69 10.72 10.49 10.88 240,356 10.657 1.41%
2016-01-04 0 35.55 35.35 35.85 34.60 37.30 138,810 5,002,022 36.035 10.55 10.49 10.64 10.27 11.07 467,609 10.697 -4.69%
2015-12-31 0 37.30 37.30 37.35 37.10 37.45 15,890 592,018 37.257 11.07 11.07 11.09 11.01 11.12 53,529 11.060 0.27%
2015-12-30 0 37.20 37.10 37.25 36.40 37.60 84,450 3,129,975 37.063 11.04 11.01 11.06 10.81 11.16 284,486 11.002 0.54%
2015-12-29 0 37.00 36.80 37.15 36.80 37.45 219,683 8,128,376 37.001 10.98 10.92 11.03 10.92 11.12 740,045 10.984 -0.54%
2015-12-28 0 37.20 37.00 37.20 36.45 37.45 221,400 8,185,177 36.970 11.04 10.98 11.04 10.82 11.12 745,829 10.975 -0.27%
2015-12-24 0 37.30 37.15 37.30 36.60 37.65 202,610 7,508,551 37.059 11.07 11.03 11.07 10.86 11.18 682,531 11.001 3.18%
2015-12-23 0 36.15 36.00 36.20 35.60 36.50 221,980 8,001,429 36.046 10.73 10.69 10.75 10.57 10.84 747,783 10.700 1.54%
2015-12-22 0 35.60 35.50 35.60 34.00 36.30 172,200 6,132,130 35.611 10.57 10.54 10.57 10.09 10.78 580,089 10.571 -0.97%
2015-12-21 0 35.95 35.70 36.00 35.70 36.40 384,700 13,881,745 36.085 10.67 10.60 10.69 10.60 10.81 1,295,937 10.712 0.56%
2015-12-18 0 35.75 35.55 35.95 33.90 35.95 411,260 14,506,631 35.274 10.61 10.55 10.67 10.06 10.67 1,385,410 10.471 4.99%
2015-12-17 0 34.05 33.95 34.15 33.15 34.20 126,430 4,268,185 33.759 10.11 10.08 10.14 9.841 10.15 425,904 10.021 2.41%
2015-12-16 0 33.25 33.00 33.30 32.40 34.05 335,370 11,182,444 33.344 9.870 9.796 9.885 9.618 10.11 1,129,759 9.8981 0.15%
2015-12-15 0 33.20 33.20 33.50 32.20 33.50 63,830 2,108,754 33.037 9.855 9.855 9.945 9.559 9.945 215,024 9.8071 2.15%
2015-12-14 0 32.50 32.45 32.85 31.00 33.60 509,927 16,533,706 32.424 9.648 9.633 9.752 9.202 9.974 1,717,789 9.6250 -3.85%
2015-12-11 0 33.80 33.65 33.80 33.20 34.15 91,050 3,065,350 33.667 10.03 9.989 10.03 9.855 10.14 306,720 9.9940 -0.73%
2015-12-10 0 34.05 34.00 34.05 33.80 34.45 113,520 3,858,487 33.990 10.11 10.09 10.11 10.03 10.23 382,414 10.090 -0.44%
2015-12-09 0 34.20 34.15 34.30 33.90 34.40 59,840 2,036,593 34.034 10.15 10.14 10.18 10.06 10.21 201,583 10.103 -0.29%
2015-12-08 0 34.30 34.00 34.30 33.65 35.15 295,270 10,046,938 34.026 10.18 10.09 10.18 9.989 10.43 994,675 10.101 -2.00%
2015-12-07 0 35.00 34.80 34.95 34.70 35.35 196,150 6,847,391 34.909 10.39 10.33 10.37 10.30 10.49 660,770 10.363 -1.27%
2015-12-04 0 35.45 35.15 35.50 35.10 36.40 140,680 5,064,659 36.001 10.52 10.43 10.54 10.42 10.81 473,908 10.687 -2.34%
2015-12-03 0 36.30 36.00 36.30 35.45 36.35 400,660 14,346,550 35.807 10.78 10.69 10.78 10.52 10.79 1,349,701 10.629 2.54%
2015-12-02 0 35.40 35.30 35.40 34.95 35.80 131,580 4,655,406 35.381 10.51 10.48 10.51 10.37 10.63 443,253 10.503 0.28%
2015-12-01 0 35.30 35.20 35.25 34.50 35.65 549,990 19,403,371 35.280 10.48 10.45 10.46 10.24 10.58 1,852,749 10.473 1.29%
2015-11-30 0 34.85 34.80 34.85 34.15 35.00 301,810 10,452,708 34.633 10.35 10.33 10.35 10.14 10.39 1,016,706 10.281 -0.29%
2015-11-27 0 34.95 34.85 35.00 34.00 35.70 133,174 4,629,899 34.766 10.37 10.35 10.39 10.09 10.60 448,623 10.320 -1.27%
2015-11-26 0 35.40 35.40 35.55 35.15 35.90 134,200 4,751,112 35.403 10.51 10.51 10.55 10.43 10.66 452,079 10.509 -0.14%
2015-11-25 0 35.45 35.35 35.50 35.10 36.00 58,826 2,084,866 35.441 10.52 10.49 10.54 10.42 10.69 198,167 10.521 -0.98%
2015-11-24 0 35.80 35.75 35.85 35.00 36.15 282,415 10,113,110 35.809 10.63 10.61 10.64 10.39 10.73 951,370 10.630 -0.56%
2015-11-23 0 36.00 35.80 36.00 35.15 36.15 48,890 1,751,223 35.820 10.69 10.63 10.69 10.43 10.73 164,696 10.633 -0.28%
2015-11-20 0 36.10 35.90 36.10 35.05 36.50 137,600 4,955,992 36.017 10.72 10.66 10.72 10.40 10.84 463,532 10.692 0.28%
2015-11-19 0 36.00 35.35 36.15 35.25 36.10 128,890 4,586,166 35.582 10.69 10.49 10.73 10.46 10.72 434,191 10.563 1.84%
2015-11-18 0 35.35 35.15 35.35 34.95 36.15 46,750 1,654,666 35.394 10.49 10.43 10.49 10.37 10.73 157,487 10.507 0.14%
2015-11-17 0 35.30 34.80 35.30 34.05 35.90 66,888 2,355,743 35.219 10.48 10.33 10.48 10.11 10.66 225,325 10.455 1.29%
2015-11-16 0 34.85 34.80 34.95 34.45 35.20 177,330 6,145,491 34.656 10.35 10.33 10.37 10.23 10.45 597,371 10.288 -2.24%
2015-11-13 0 35.65 35.65 35.75 35.15 36.00 588,200 21,018,925 35.734 10.58 10.58 10.61 10.43 10.69 1,981,467 10.608 -3.91%
2015-11-12 0 37.10 36.90 37.10 34.95 37.40 424,700 15,456,302 36.394 11.01 10.95 11.01 10.37 11.10 1,430,685 10.803 6.15%
2015-11-11 0 34.95 34.40 34.95 33.80 35.00 232,780 7,999,406 34.365 10.37 10.21 10.37 10.03 10.39 784,165 10.201 2.19%
2015-11-10 0 34.20 34.20 34.30 33.70 35.05 273,000 9,375,177 34.341 10.15 10.15 10.18 10.00 10.40 919,654 10.194 -1.87%
2015-11-09 0 34.85 34.85 35.00 34.65 35.30 165,300 5,776,630 34.946 10.35 10.35 10.39 10.29 10.48 556,845 10.374 -1.83%
2015-11-06 0 35.50 35.55 35.60 34.30 37.05 160,540 5,770,724 35.946 10.54 10.55 10.57 10.18 11.00 540,810 10.671 -2.20%
2015-11-05 0 36.30 36.20 36.30 34.50 37.20 444,330 15,980,362 35.965 10.78 10.75 10.78 10.24 11.04 1,496,812 10.676 2.40%
2015-11-04 0 35.45 35.00 35.30 33.10 35.80 986,982 34,722,756 35.181 10.52 10.39 10.48 9.826 10.63 3,324,842 10.443 5.98%
2015-11-03 0 33.45 33.45 33.55 32.50 40.05 1,292,743 44,332,669 34.294 9.930 9.930 9.959 9.648 11.89 4,354,857 10.180 -16.37%
2015-11-02 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-08-10 0 40.00 39.60 40.00 38.45 40.10 131,600 5,152,132 39.150 11.87 11.76 11.87 11.41 11.90 443,320 11.622 3.49%
2015-08-07 0 38.65 38.20 38.65 37.95 38.90 58,200 2,221,410 38.169 11.47 11.34 11.47 11.27 11.55 196,058 11.330 1.84%
2015-08-06 0 37.95 37.60 37.95 37.05 38.15 29,714 1,120,060 37.695 11.27 11.16 11.27 11.00 11.32 100,097 11.190 0.13%
2015-08-05 0 37.90 37.75 37.90 37.60 38.70 32,700 1,249,100 38.199 11.25 11.21 11.25 11.16 11.49 110,156 11.339 -1.30%
2015-08-04 0 38.40 37.75 38.40 36.70 38.40 128,500 4,884,190 38.009 11.40 11.21 11.40 10.89 11.40 432,877 11.283 2.26%
2015-08-03 0 37.55 36.60 37.55 36.60 38.40 125,900 4,738,325 37.636 11.15 10.86 11.15 10.86 11.40 424,119 11.172 0.67%
2015-07-31 0 37.30 37.00 37.50 36.55 37.60 71,800 2,660,155 37.050 11.07 10.98 11.13 10.85 11.16 241,872 10.998 1.77%
2015-07-30 0 36.65 36.65 36.80 36.50 37.65 75,550 2,776,960 36.757 10.88 10.88 10.92 10.84 11.18 254,505 10.911 -2.66%
2015-07-29 0 37.65 37.30 37.65 37.25 38.30 107,800 4,033,465 37.416 11.18 11.07 11.18 11.06 11.37 363,145 11.107 2.87%
2015-07-28 0 36.60 36.50 36.65 36.00 39.10 135,400 5,004,980 36.964 10.86 10.84 10.88 10.69 11.61 456,121 10.973 -4.06%
2015-07-27 0 38.15 37.60 38.15 36.40 41.05 170,800 6,569,465 38.463 11.32 11.16 11.32 10.81 12.19 575,373 11.418 -5.92%
2015-07-24 0 40.55 40.45 40.85 40.20 42.45 104,380 4,268,111 40.890 12.04 12.01 12.13 11.93 12.60 351,624 12.138 -1.46%
2015-07-23 0 41.15 40.80 41.15 39.95 42.45 302,700 12,275,805 40.554 12.22 12.11 12.22 11.86 12.60 1,019,704 12.039 3.13%
2015-07-22 0 39.90 39.85 39.90 39.00 40.20 96,680 3,858,479 39.910 11.84 11.83 11.84 11.58 11.93 325,685 11.847 -1.24%
2015-07-21 0 40.40 40.00 40.40 39.00 40.45 239,090 9,584,229 40.086 11.99 11.87 11.99 11.58 12.01 805,421 11.900 3.59%
2015-07-20 0 39.00 39.00 39.30 38.50 42.05 282,170 11,255,669 39.890 11.58 11.58 11.67 11.43 12.48 950,545 11.841 -4.88%
2015-07-17 0 41.00 40.85 41.25 38.10 42.00 468,400 18,804,720 40.147 12.17 12.13 12.25 11.31 12.47 1,577,897 11.918 10.07%
2015-07-16 0 37.25 37.25 38.30 35.00 39.65 1,332,790 50,593,508 37.961 11.06 11.06 11.37 10.39 11.77 4,489,763 11.269 14.44%
2015-07-15 1 - - - - - 0 0 - 9.662 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 9.662 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 9.662 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 9.662 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 9.662 - - - - 0 - 0.00%
2015-07-08 0 32.55 32.50 32.60 27.00 32.80 1,146,938 36,238,154 31.596 9.662 9.648 9.677 8.015 9.737 3,863,685 9.3792 -0.61%
2015-07-07 0 32.75 32.60 33.00 32.00 37.85 694,400 24,787,502 35.696 9.722 9.677 9.796 9.499 11.24 2,339,222 10.596 -10.40%
2015-07-06 0 36.55 36.55 36.80 32.30 39.10 652,100 23,209,580 35.592 10.85 10.85 10.92 9.588 11.61 2,196,726 10.566 -4.94%
2015-07-03 0 38.45 38.30 38.45 37.20 39.35 359,500 13,866,842 38.573 11.41 11.37 11.41 11.04 11.68 1,211,046 11.450 -2.16%
2015-07-02 0 39.30 39.20 39.30 38.65 43.35 351,000 15,329,656 43.674 11.67 11.64 11.67 11.47 12.87 1,182,412 12.965 -5.78%
2015-06-30 0 54.35 53.80 54.25 48.80 54.50 161,152 8,370,141 51.939 12.38 12.26 12.36 11.12 12.42 707,384 11.833 5.64%
2015-06-29 0 51.45 51.20 51.45 48.25 53.85 254,600 12,903,605 50.682 11.72 11.66 11.72 10.99 12.27 1,117,578 11.546 -4.63%
2015-06-26 0 53.95 53.75 54.20 53.00 56.90 238,430 12,982,284 54.449 12.29 12.25 12.35 12.07 12.96 1,046,599 12.404 -5.27%
2015-06-25 0 56.95 56.95 57.20 56.60 57.35 163,100 9,291,718 56.970 12.97 12.97 13.03 12.89 13.07 715,935 12.978 -0.26%
2015-06-24 0 57.10 56.90 57.10 55.20 57.20 343,600 19,291,097 56.144 13.01 12.96 13.01 12.58 13.03 1,508,247 12.790 2.88%
2015-06-23 0 55.50 55.15 55.60 54.00 56.00 125,600 6,900,290 54.939 12.64 12.56 12.67 12.30 12.76 551,327 12.516 0.91%
2015-06-22 0 55.00 54.95 55.00 53.95 55.70 112,600 6,183,750 54.918 12.53 12.52 12.53 12.29 12.69 494,263 12.511 0.64%
2015-06-19 0 54.65 54.30 54.95 54.35 56.40 95,828 5,269,828 54.993 12.45 12.37 12.52 12.38 12.85 420,641 12.528 -0.64%
2015-06-18 0 55.00 54.90 55.00 54.60 56.15 131,300 7,224,754 55.025 12.53 12.51 12.53 12.44 12.79 576,347 12.535 0.18%
2015-06-17 0 54.90 54.70 55.05 54.35 56.25 298,603 16,403,967 54.936 12.51 12.46 12.54 12.38 12.81 1,310,731 12.515 -2.66%
2015-06-16 0 56.40 56.20 56.40 56.05 57.40 108,497 6,108,668 56.303 12.85 12.80 12.85 12.77 13.08 476,252 12.827 -3.09%
2015-06-15 0 58.20 58.20 58.65 54.00 60.55 325,380 19,202,828 59.017 13.26 13.26 13.36 12.30 13.79 1,428,270 13.445 -1.94%
2015-06-12 0 59.35 59.50 59.70 53.70 59.70 289,200 16,745,150 57.902 13.52 13.55 13.60 12.23 13.60 1,269,456 13.191 4.21%
2015-06-11 0 56.95 56.80 56.95 54.70 59.00 188,359 10,656,055 56.573 12.97 12.94 12.97 12.46 13.44 826,810 12.888 -0.26%
2015-06-10 0 57.10 57.10 57.15 56.15 59.25 126,500 7,240,930 57.241 13.01 13.01 13.02 12.79 13.50 555,277 13.040 1.15%
2015-06-09 0 56.45 56.45 56.80 51.00 59.25 658,850 35,835,572 54.391 12.86 12.86 12.94 11.62 13.50 2,892,051 12.391 -5.13%
2015-06-08 0 59.50 59.10 59.70 58.55 61.70 200,000 11,963,900 59.820 13.55 13.46 13.60 13.34 14.06 877,909 13.628 -3.09%
2015-06-05 0 61.40 61.30 61.50 61.05 65.00 293,000 18,344,360 62.609 13.99 13.97 14.01 13.91 14.81 1,286,136 14.263 -3.15%
2015-06-04 0 63.40 63.40 63.45 60.70 64.10 402,000 25,126,722 62.504 14.44 14.44 14.45 13.83 14.60 1,764,597 14.239 -0.31%
2015-06-03 0 63.60 63.25 63.60 60.95 66.70 98,100 6,237,885 63.587 14.49 14.41 14.49 13.89 15.20 430,614 14.486 -3.78%
2015-06-02 0 66.10 65.85 66.10 64.15 67.15 151,660 10,075,094 66.432 15.06 15.00 15.06 14.61 15.30 665,718 15.134 -0.97%
2015-06-01 0 66.75 66.70 66.80 64.35 67.15 343,166 22,686,831 66.110 15.21 15.20 15.22 14.66 15.30 1,506,342 15.061 1.91%
2015-05-29 0 65.50 64.95 65.70 63.40 65.80 367,516 23,828,416 64.836 14.92 14.80 14.97 14.44 14.99 1,613,228 14.771 0.85%
2015-05-28 0 64.95 64.90 65.00 63.00 67.45 457,808 29,795,813 65.084 14.80 14.79 14.81 14.35 15.37 2,009,568 14.827 -2.91%
2015-05-27 0 66.90 66.75 67.20 66.60 69.05 294,500 19,777,698 67.157 15.24 15.21 15.31 15.17 15.73 1,292,721 15.299 -2.19%
2015-05-26 0 68.40 68.35 68.40 66.50 69.30 750,925 51,241,237 68.238 15.58 15.57 15.58 15.15 15.79 3,296,218 15.545 3.95%
2015-05-22 0 65.80 65.75 65.80 64.65 66.25 287,559 18,819,900 65.447 14.99 14.98 14.99 14.73 15.09 1,262,253 14.910 3.46%
2015-05-21 0 63.60 63.55 63.60 61.80 63.95 453,310 28,614,688 63.124 14.49 14.48 14.49 14.08 14.57 1,989,824 14.381 1.76%
2015-05-20 0 62.50 62.40 62.85 62.20 63.30 274,000 17,229,272 62.881 14.24 14.22 14.32 14.17 14.42 1,202,735 14.325 0.00%
2015-05-19 0 62.50 62.50 62.55 62.05 63.00 246,100 15,361,655 62.420 14.24 14.24 14.25 14.14 14.35 1,080,267 14.220 0.56%
2015-05-18 0 62.15 62.00 62.20 59.00 63.30 455,601 28,053,930 61.576 14.16 14.12 14.17 13.44 14.42 1,999,881 14.028 5.34%
2015-05-15 0 59.00 58.70 59.00 58.10 59.45 214,200 12,570,335 58.685 13.44 13.37 13.44 13.24 13.54 940,240 13.369 0.85%
2015-05-14 0 58.50 58.35 58.40 57.15 59.10 281,505 16,461,968 58.478 13.33 13.29 13.30 13.02 13.46 1,235,679 13.322 0.95%
2015-05-13 0 57.95 57.45 58.00 57.00 59.35 331,893 19,225,076 57.926 13.20 13.09 13.21 12.99 13.52 1,456,859 13.196 0.96%
2015-05-12 0 57.40 57.30 57.50 57.35 60.00 153,600 8,988,105 58.516 13.08 13.05 13.10 13.07 13.67 674,234 13.331 -3.61%
2015-05-11 0 59.55 59.10 59.55 56.20 60.15 343,600 20,158,007 58.667 13.57 13.46 13.57 12.80 13.70 1,508,247 13.365 6.15%
2015-05-08 0 56.10 56.00 56.15 53.15 57.00 264,810 14,790,576 55.854 12.78 12.76 12.79 12.11 12.99 1,162,395 12.724 4.18%
2015-05-07 0 53.85 53.45 53.90 51.95 53.90 411,150 21,932,258 53.344 12.27 12.18 12.28 11.83 12.28 1,804,761 12.152 0.00%
2015-05-06 0 53.85 53.65 53.90 53.30 54.85 268,400 14,496,180 54.010 12.27 12.22 12.28 12.14 12.50 1,178,154 12.304 -0.55%
2015-05-05 0 54.15 53.90 54.25 53.60 56.55 267,110 14,605,097 54.678 12.34 12.28 12.36 12.21 12.88 1,172,491 12.456 -2.43%
2015-05-04 0 55.50 55.25 55.55 54.85 57.30 377,200 20,990,100 55.647 12.64 12.59 12.66 12.50 13.05 1,655,736 12.677 -0.89%
2015-04-30 0 56.00 55.80 56.00 54.35 56.60 718,800 40,240,485 55.983 12.76 12.71 12.76 12.38 12.89 3,155,204 12.754 1.82%
2015-04-29 0 55.00 54.90 55.00 53.05 55.30 239,000 13,106,191 54.838 12.53 12.51 12.53 12.09 12.60 1,049,101 12.493 -1.08%
2015-04-28 0 55.60 55.25 55.55 54.50 56.40 341,070 19,002,589 55.715 12.67 12.59 12.66 12.42 12.85 1,497,142 12.693 -0.18%
2015-04-27 0 55.70 55.40 55.70 55.25 58.25 386,700 21,688,012 56.085 12.69 12.62 12.69 12.59 13.27 1,697,437 12.777 -3.72%
2015-04-24 0 57.85 57.60 57.85 56.70 57.95 160,300 9,198,302 57.382 13.18 13.12 13.18 12.92 13.20 703,644 13.072 0.87%
2015-04-23 0 57.35 57.10 57.25 56.70 58.55 313,600 18,106,807 57.739 13.07 13.01 13.04 12.92 13.34 1,376,561 13.154 1.68%
2015-04-22 0 56.40 56.40 56.90 55.60 57.75 465,603 26,276,659 56.436 12.85 12.85 12.96 12.67 13.16 2,043,785 12.857 -0.97%
2015-04-21 0 56.95 56.95 57.00 56.00 57.20 360,900 20,527,142 56.878 12.97 12.97 12.99 12.76 13.03 1,584,186 12.958 -0.09%
2015-04-20 0 57.00 56.75 57.00 55.75 60.00 257,727 14,927,733 57.921 12.99 12.93 12.99 12.70 13.67 1,131,304 13.195 -4.68%
2015-04-17 0 59.80 59.75 59.85 58.00 60.00 205,900 12,269,770 59.591 13.62 13.61 13.63 13.21 13.67 903,807 13.576 -0.33%
2015-04-16 0 60.00 59.95 60.00 58.90 61.95 478,300 28,768,627 60.148 13.67 13.66 13.67 13.42 14.11 2,099,519 13.702 0.00%
2015-04-15 0 60.00 59.55 60.00 57.20 63.90 454,101 27,086,107 59.648 13.67 13.57 13.67 13.03 14.56 1,993,296 13.589 -3.77%
2015-04-14 0 62.35 61.80 62.45 61.20 66.40 603,600 38,298,868 63.451 14.20 14.08 14.23 13.94 15.13 2,649,529 14.455 -6.73%
2015-04-13 0 66.85 66.60 66.85 63.90 67.80 1,704,480 111,770,758 65.575 15.23 15.17 15.23 14.56 15.45 7,481,890 14.939 2.85%
2015-04-10 0 65.00 64.90 65.10 57.65 65.75 1,026,499 62,182,686 60.577 14.81 14.79 14.83 13.13 14.98 4,505,863 13.800 16.07%
2015-04-09 0 56.00 56.00 56.10 52.85 62.00 952,100 54,491,250 57.233 12.76 12.76 12.78 12.04 14.12 4,179,285 13.038 -4.92%
2015-04-08 0 58.90 58.60 58.95 52.00 60.15 1,043,030 59,760,503 57.295 13.42 13.35 13.43 11.85 13.70 4,578,426 13.053 14.37%
2015-04-02 0 51.50 51.30 51.50 49.60 51.50 390,700 19,690,215 50.397 11.73 11.69 11.73 11.30 11.73 1,714,995 11.481 3.10%
2015-04-01 0 49.95 49.85 49.95 49.30 50.00 233,500 11,585,937 49.619 11.38 11.36 11.38 11.23 11.39 1,024,959 11.304 0.50%
2015-03-31 0 49.70 49.60 49.75 48.00 49.90 246,400 12,201,175 49.518 11.32 11.30 11.33 10.94 11.37 1,081,584 11.281 3.54%
2015-03-30 0 48.00 48.00 48.05 46.65 48.15 222,000 10,614,350 47.812 10.94 10.94 10.95 10.63 10.97 974,479 10.892 2.02%
2015-03-27 0 47.05 46.85 47.10 46.05 47.05 70,200 3,274,365 46.643 10.72 10.67 10.73 10.49 10.72 308,146 10.626 0.97%
2015-03-26 0 46.60 46.50 46.60 46.50 47.50 100,700 4,747,955 47.150 10.62 10.59 10.62 10.59 10.82 442,027 10.741 -1.89%
2015-03-25 0 47.50 47.30 47.50 46.35 48.00 458,210 21,826,704 47.635 10.82 10.78 10.82 10.56 10.94 2,011,333 10.852 3.26%
2015-03-24 0 46.00 46.00 46.30 44.00 47.00 307,900 13,999,617 45.468 10.48 10.48 10.55 10.02 10.71 1,351,541 10.358 1.55%
2015-03-23 0 45.30 45.15 45.35 42.60 46.00 488,910 21,605,150 44.190 10.32 10.29 10.33 9.705 10.48 2,146,092 10.067 6.09%
2015-03-20 0 42.70 42.75 42.80 41.35 45.45 300,700 12,960,437 43.101 9.728 9.739 9.750 9.420 10.35 1,319,936 9.8190 -0.35%
2015-03-19 0 42.85 42.50 42.85 42.00 43.40 488,900 20,887,105 42.723 9.762 9.682 9.762 9.568 9.887 2,146,048 9.7328 1.06%
2015-03-18 0 42.40 42.35 42.50 41.20 42.50 236,800 9,990,725 42.191 9.659 9.648 9.682 9.386 9.682 1,039,444 9.6116 2.17%
2015-03-17 0 41.50 41.45 41.50 40.15 41.85 381,000 15,686,932 41.173 9.454 9.443 9.454 9.147 9.534 1,672,416 9.3798 1.34%
2015-03-16 0 40.95 40.90 41.00 40.70 41.10 106,252 4,342,053 40.866 9.329 9.318 9.340 9.272 9.363 466,398 9.3098 0.61%
2015-03-13 0 40.70 40.20 40.70 39.75 40.90 87,403 3,523,749 40.316 9.272 9.158 9.272 9.056 9.318 383,659 9.1846 0.62%
2015-03-12 0 40.45 40.45 40.50 40.30 42.00 111,500 4,552,630 40.831 9.215 9.215 9.226 9.181 9.568 489,434 9.3018 -1.34%
2015-03-11 0 41.00 40.70 41.00 40.65 42.05 99,400 4,066,775 40.913 9.340 9.272 9.340 9.261 9.580 436,321 9.3206 -0.61%
2015-03-10 0 41.25 41.05 41.25 41.05 41.75 183,400 7,548,070 41.156 9.397 9.352 9.397 9.352 9.511 805,042 9.3760 -0.48%
2015-03-09 0 41.45 41.20 41.45 40.75 43.50 136,000 5,605,640 41.218 9.443 9.386 9.443 9.283 9.910 596,978 9.3900 -1.07%
2015-03-06 0 41.90 41.90 42.00 41.40 43.85 270,096 11,443,238 42.367 9.545 9.545 9.568 9.432 9.990 1,185,598 9.6519 -0.24%
2015-03-05 0 42.00 41.70 42.00 40.30 42.15 460,951 19,217,026 41.690 9.568 9.500 9.568 9.181 9.602 2,023,365 9.4976 1.69%
2015-03-04 0 41.30 40.55 41.30 38.65 41.40 470,500 18,442,395 39.197 9.409 9.238 9.409 8.805 9.432 2,065,280 8.9297 5.90%
2015-03-03 0 39.00 38.95 39.05 38.60 39.70 127,000 4,955,210 39.017 8.885 8.873 8.896 8.794 9.044 557,472 8.8887 -1.27%
2015-03-02 0 39.50 39.50 39.60 39.10 40.00 100,302 3,976,500 39.645 8.999 8.999 9.021 8.908 9.113 440,280 9.0318 -1.25%
2015-02-27 0 40.00 39.70 40.10 39.50 40.80 258,500 10,411,735 40.278 9.113 9.044 9.135 8.999 9.295 1,134,697 9.1758 -1.84%
2015-02-26 0 40.75 40.70 40.90 40.70 41.20 86,500 3,545,750 40.991 9.283 9.272 9.318 9.272 9.386 379,696 9.3384 -0.61%
2015-02-25 0 41.00 40.95 41.25 40.70 41.40 37,300 1,531,237 41.052 9.340 9.329 9.397 9.272 9.432 163,730 9.3522 0.99%
2015-02-24 0 40.60 40.60 40.75 39.60 41.45 122,500 4,952,155 40.426 9.249 9.249 9.283 9.021 9.443 537,719 9.2096 2.53%
2015-02-23 0 39.60 39.60 40.00 39.00 39.85 13,800 545,645 39.540 9.021 9.021 9.113 8.885 9.078 60,576 9.0077 2.06%
2015-02-18 0 38.80 38.80 39.35 38.35 38.50 4,200 161,280 38.400 8.839 8.839 8.964 8.737 8.771 18,436 8.7481 1.44%
2015-02-17 0 38.25 38.15 38.50 37.45 38.55 66,100 2,514,025 38.034 8.714 8.691 8.771 8.532 8.782 290,149 8.6646 0.00%
2015-02-16 0 38.25 38.25 38.50 37.35 39.45 108,576 4,223,076 38.895 8.714 8.714 8.771 8.509 8.987 476,599 8.8609 -2.17%
2015-02-13 0 39.10 38.85 39.10 38.05 39.30 156,600 6,093,635 38.912 8.908 8.851 8.908 8.668 8.953 687,403 8.8647 2.09%
2015-02-12 0 38.30 38.15 38.30 38.00 39.10 163,098 6,259,696 38.380 8.725 8.691 8.725 8.657 8.908 715,926 8.7435 -2.79%
2015-02-11 0 39.40 39.15 39.40 38.85 39.90 47,809 1,883,425 39.395 8.976 8.919 8.976 8.851 9.090 209,860 8.9747 -1.01%
2015-02-10 0 39.80 39.65 39.80 39.65 40.50 39,500 1,580,245 40.006 9.067 9.033 9.067 9.033 9.226 173,387 9.1140 -1.36%
2015-02-09 0 40.35 40.35 40.60 40.30 41.60 69,400 2,818,225 40.608 9.192 9.192 9.249 9.181 9.477 304,634 9.2512 -2.06%
2015-02-06 0 41.20 41.15 41.45 41.10 43.45 66,800 2,816,265 42.160 9.386 9.375 9.443 9.363 9.899 293,222 9.6046 -4.96%
2015-02-05 0 43.35 43.35 43.55 43.20 44.50 18,100 794,780 43.911 9.876 9.876 9.921 9.842 10.14 79,451 10.003 -1.37%
2015-02-04 0 43.95 43.95 44.00 43.95 44.90 86,342 3,832,505 44.388 10.01 10.01 10.02 10.01 10.23 379,002 10.112 -1.12%
2015-02-03 0 44.45 44.45 44.60 43.95 44.85 14,900 661,165 44.374 10.13 10.13 10.16 10.01 10.22 65,404 10.109 -1.22%
2015-02-02 0 45.00 44.85 45.00 43.25 45.25 65,400 2,900,765 44.354 10.25 10.22 10.25 9.853 10.31 287,076 10.105 3.93%
2015-01-30 0 43.30 42.95 43.35 42.70 43.55 153,650 6,595,231 42.924 9.864 9.785 9.876 9.728 9.921 674,453 9.7786 0.35%
2015-01-29 0 43.15 42.85 43.50 42.00 43.85 83,900 3,582,240 42.697 9.830 9.762 9.910 9.568 9.990 368,283 9.7269 -1.60%
2015-01-28 0 43.85 43.50 43.85 43.50 45.00 81,600 3,609,152 44.230 9.990 9.910 9.990 9.910 10.25 358,187 10.076 -2.34%
2015-01-27 0 44.90 44.70 44.90 44.70 46.45 69,500 3,133,150 45.081 10.23 10.18 10.23 10.18 10.58 305,073 10.270 -2.39%
2015-01-26 0 46.00 45.80 46.00 45.60 46.65 70,400 3,243,595 46.074 10.48 10.43 10.48 10.39 10.63 309,024 10.496 -0.65%
2015-01-23 0 46.30 46.20 46.30 45.95 46.80 80,800 3,748,650 46.394 10.55 10.53 10.55 10.47 10.66 354,675 10.569 0.65%
2015-01-22 0 46.00 45.60 46.00 45.55 46.90 206,200 9,579,405 46.457 10.48 10.39 10.48 10.38 10.68 905,124 10.584 -2.13%
2015-01-21 0 47.00 46.70 47.00 46.65 47.80 135,400 6,356,485 46.946 10.71 10.64 10.71 10.63 10.89 594,344 10.695 -1.16%
2015-01-20 0 47.55 47.55 47.85 46.95 47.95 51,720 2,460,380 47.571 10.83 10.83 10.90 10.70 10.92 227,027 10.837 1.39%
2015-01-19 0 46.90 46.85 47.00 46.85 48.75 84,400 3,992,090 47.300 10.68 10.67 10.71 10.67 11.11 370,478 10.776 -2.90%
2015-01-16 0 48.30 48.30 48.50 48.10 48.95 46,300 2,238,530 48.348 11.00 11.00 11.05 10.96 11.15 203,236 11.014 -1.43%
2015-01-15 0 49.00 48.95 49.00 48.95 49.50 56,875 2,790,053 49.056 11.16 11.15 11.16 11.15 11.28 249,655 11.176 -2.00%
2015-01-14 0 50.00 49.90 50.00 49.95 50.50 17,700 887,600 50.147 11.39 11.37 11.39 11.38 11.50 77,695 11.424 -1.28%
2015-01-13 0 50.65 50.55 50.65 50.20 51.65 70,752 3,576,605 50.551 11.54 11.52 11.54 11.44 11.77 310,569 11.516 0.20%
2015-01-12 0 50.55 50.10 50.60 49.75 50.75 67,300 3,373,630 50.128 11.52 11.41 11.53 11.33 11.56 295,416 11.420 -0.59%
2015-01-09 0 50.85 50.75 50.85 49.00 50.85 204,400 10,241,387 50.105 11.58 11.56 11.58 11.16 11.58 897,223 11.415 2.94%
2015-01-08 0 49.40 49.40 49.70 48.25 50.00 116,200 5,731,650 49.326 11.25 11.25 11.32 10.99 11.39 510,065 11.237 2.28%
2015-01-07 0 48.30 48.20 48.45 47.60 48.45 97,998 4,726,096 48.227 11.00 10.98 11.04 10.84 11.04 430,167 10.987 0.52%
2015-01-06 0 48.05 48.10 48.30 47.05 48.05 22,400 1,063,145 47.462 10.95 10.96 11.00 10.72 10.95 98,326 10.812 -0.10%
2015-01-05 0 48.10 47.90 48.10 47.00 49.30 48,075 2,296,367 47.766 10.96 10.91 10.96 10.71 11.23 211,027 10.882 1.48%
2015-01-02 0 47.40 47.50 48.05 47.25 48.25 30,900 1,469,600 47.560 10.80 10.82 10.95 10.76 10.99 135,637 10.835 0.11%
2014-12-31 0 47.35 47.35 48.25 47.20 48.45 166,500 7,961,032 47.814 10.79 10.79 10.99 10.75 11.04 730,859 10.893 -1.46%
2014-12-30 0 48.05 48.05 48.60 48.00 48.80 14,100 682,255 48.387 10.95 10.95 11.07 10.94 11.12 61,893 11.023 -1.23%
2014-12-29 0 48.65 48.40 48.65 47.00 49.25 139,400 6,750,920 48.428 11.08 11.03 11.08 10.71 11.22 611,902 11.033 3.07%
2014-12-24 0 47.20 47.20 47.80 45.55 47.50 23,000 1,074,325 46.710 10.75 10.75 10.89 10.38 10.82 100,960 10.641 2.94%
2014-12-23 0 45.85 45.85 45.95 45.85 47.50 58,900 2,744,802 46.601 10.45 10.45 10.47 10.45 10.82 258,544 10.616 -2.45%
2014-12-22 0 47.00 46.95 47.15 46.95 50.00 98,300 4,708,680 47.901 10.71 10.70 10.74 10.70 11.39 431,492 10.913 -4.95%
2014-12-19 0 49.45 48.90 49.50 48.00 49.50 148,500 7,271,182 48.964 11.27 11.14 11.28 10.94 11.28 651,847 11.155 0.41%
2014-12-18 0 49.25 49.20 49.35 48.40 50.45 261,500 12,874,527 49.233 11.22 11.21 11.24 11.03 11.49 1,147,866 11.216 -3.43%
2014-12-17 0 51.00 50.35 51.00 50.00 52.05 84,700 4,333,130 51.159 11.62 11.47 11.62 11.39 11.86 371,794 11.655 -0.10%
2014-12-16 0 51.05 51.00 51.45 50.45 52.10 306,300 15,709,280 51.287 11.63 11.62 11.72 11.49 11.87 1,344,517 11.684 5.48%
2014-12-15 1 - - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 11.03 - - - - 0 - 0.00%
2014-12-08 0 48.40 48.40 48.75 48.40 50.40 120,650 5,932,273 49.169 11.03 11.03 11.11 11.03 11.48 529,598 11.201 -3.01%
2014-12-05 0 49.90 49.85 49.90 49.70 50.55 115,741 5,774,419 49.891 11.37 11.36 11.37 11.32 11.52 508,050 11.366 -1.87%
2014-12-04 0 50.85 50.85 51.00 48.10 51.25 116,600 5,779,367 49.566 11.58 11.58 11.62 10.96 11.68 511,821 11.292 3.67%
2014-12-03 0 49.05 49.05 49.15 48.35 50.40 179,600 8,830,280 49.166 11.17 11.17 11.20 11.01 11.48 788,362 11.201 -3.44%
2014-12-02 0 50.80 50.80 51.00 50.70 52.00 32,600 1,676,362 51.422 11.57 11.57 11.62 11.55 11.85 143,099 11.715 -1.93%
2014-12-01 0 51.80 51.80 51.90 50.90 52.20 156,150 8,058,875 51.610 11.80 11.80 11.82 11.60 11.89 685,427 11.757 -1.33%
2014-11-28 0 52.50 52.35 52.50 52.15 55.20 271,500 14,309,785 52.706 11.96 11.93 11.96 11.88 12.58 1,191,761 12.007 -4.81%
2014-11-27 0 55.15 55.10 55.25 54.85 58.25 21,000 1,160,290 55.252 12.56 12.55 12.59 12.50 13.27 92,180 12.587 -0.45%
2014-11-26 0 55.40 55.40 56.00 54.70 56.75 42,938 2,394,658 55.770 12.62 12.62 12.76 12.46 12.93 188,478 12.705 -3.48%
2014-11-25 0 57.40 56.40 57.45 54.40 57.50 112,400 6,293,200 55.989 13.08 12.85 13.09 12.39 13.10 493,385 12.755 1.77%
2014-11-24 0 56.40 56.40 56.45 54.00 56.75 60,400 3,351,512 55.489 12.85 12.85 12.86 12.30 12.93 265,128 12.641 -0.35%
2014-11-21 0 56.60 56.25 56.60 55.80 56.65 71,900 4,047,560 56.294 12.89 12.81 12.89 12.71 12.91 315,608 12.825 -0.18%
2014-11-20 0 56.70 56.65 56.70 56.00 57.30 76,847 4,362,141 56.764 12.92 12.91 12.92 12.76 13.05 337,323 12.932 0.80%
2014-11-19 0 56.25 56.25 56.35 56.25 56.90 15,300 865,430 56.564 12.81 12.81 12.84 12.81 12.96 67,160 12.886 -0.79%
2014-11-18 0 56.70 56.70 56.95 56.70 57.30 58,600 3,341,950 57.030 12.92 12.92 12.97 12.92 13.05 257,227 12.992 -0.79%
2014-11-17 0 57.15 57.00 57.15 56.05 58.60 128,500 7,344,877 57.159 13.02 12.99 13.02 12.77 13.35 564,056 13.022 -2.22%
2014-11-14 0 58.45 58.15 58.45 56.40 58.50 315,600 18,312,315 58.024 13.32 13.25 13.32 12.85 13.33 1,385,340 13.219 1.48%
2014-11-13 0 57.60 57.45 57.75 56.15 57.90 182,700 10,466,141 57.286 13.12 13.09 13.16 12.79 13.19 801,970 13.051 2.13%
2014-11-12 0 56.40 56.20 56.40 54.35 56.75 201,400 11,239,170 55.805 12.85 12.80 12.85 12.38 12.93 884,054 12.713 5.03%
2014-11-11 0 53.70 53.60 53.70 52.90 53.75 63,398 3,387,247 53.428 12.23 12.21 12.23 12.05 12.25 278,288 12.172 2.09%
2014-11-10 0 52.60 52.40 52.60 52.40 55.60 234,167 12,486,655 53.324 11.98 11.94 11.98 11.94 12.67 1,027,886 12.148 -1.50%
2014-11-07 0 53.40 53.40 53.45 53.20 54.65 32,000 1,725,485 53.921 12.17 12.17 12.18 12.12 12.45 140,465 12.284 -2.47%
2014-11-06 0 54.75 54.75 55.35 54.35 55.50 9,100 502,495 55.219 12.47 12.47 12.61 12.38 12.64 39,945 12.580 -1.88%
2014-11-05 0 55.80 55.30 55.80 55.00 56.85 177,000 10,059,193 56.832 12.71 12.60 12.71 12.53 12.95 776,949 12.947 -1.85%
2014-11-04 0 56.85 56.85 57.20 56.75 58.20 20,100 1,150,745 57.251 12.95 12.95 13.03 12.93 13.26 88,230 13.043 -2.65%
2014-11-03 0 58.40 58.30 58.50 56.60 59.10 148,899 8,664,780 58.192 13.30 13.28 13.33 12.89 13.46 653,599 13.257 0.69%
2014-10-31 0 58.00 57.80 58.00 56.05 58.25 115,400 6,652,086 57.644 13.21 13.17 13.21 12.77 13.27 506,553 13.132 1.75%
2014-10-30 0 57.00 57.00 57.40 56.80 57.50 35,228 2,030,437 57.637 12.99 12.99 13.08 12.94 13.10 154,635 13.131 -1.72%
2014-10-29 0 58.00 57.95 58.00 57.80 58.50 105,800 6,132,621 57.964 13.21 13.20 13.21 13.17 13.33 464,414 13.205 0.00%
2014-10-28 0 58.00 58.00 58.35 54.40 59.00 379,500 21,502,337 56.660 13.21 13.21 13.29 12.39 13.44 1,665,832 12.908 2.47%
2014-10-27 0 56.60 56.60 56.80 55.80 58.00 142,066 7,991,378 56.251 12.89 12.89 12.94 12.71 13.21 623,605 12.815 -2.33%
2014-10-24 0 57.95 57.95 58.00 57.70 58.25 116,500 6,754,521 57.979 13.20 13.20 13.21 13.14 13.27 511,382 13.208 -0.17%
2014-10-23 0 58.05 58.00 58.05 57.15 58.20 81,310 4,696,788 57.764 13.22 13.21 13.22 13.02 13.26 356,914 13.159 0.09%
2014-10-22 0 58.00 57.75 58.00 57.60 59.00 70,907 4,115,049 58.035 13.21 13.16 13.21 13.12 13.44 311,249 13.221 -1.19%
2014-10-21 0 58.70 58.50 58.70 58.60 59.95 344,400 20,376,363 59.165 13.37 13.33 13.37 13.35 13.66 1,511,759 13.479 -2.65%
2014-10-20 0 60.30 59.80 60.30 59.65 61.05 70,200 4,207,515 59.936 13.74 13.62 13.74 13.59 13.91 308,146 13.654 -1.23%
2014-10-17 0 61.05 60.35 62.50 58.00 62.50 273,170 16,303,813 59.684 13.91 13.75 14.24 13.21 14.24 1,199,092 13.597 2.69%
2014-10-16 0 59.45 59.15 59.50 57.45 59.85 414,200 24,358,935 58.810 13.54 13.48 13.55 13.09 13.63 1,818,149 13.398 2.15%
2014-10-15 0 58.20 58.00 58.25 56.80 59.85 524,244 30,452,252 58.088 13.26 13.21 13.27 12.94 13.63 2,301,192 13.233 2.28%
2014-10-14 0 56.90 56.85 56.90 56.70 57.75 139,245 7,942,518 57.040 12.96 12.95 12.96 12.92 13.16 611,222 12.994 0.18%
2014-10-13 0 56.80 56.50 56.80 56.00 57.05 319,400 17,984,960 56.309 12.94 12.87 12.94 12.76 13.00 1,402,020 12.828 0.80%
2014-10-10 0 56.35 56.15 56.40 55.80 57.00 264,100 14,910,990 56.460 12.84 12.79 12.85 12.71 12.99 1,159,279 12.862 -0.97%
2014-10-09 0 56.90 56.65 57.00 56.00 57.05 100,814 5,671,043 56.253 12.96 12.91 12.99 12.76 13.00 442,527 12.815 0.71%
2014-10-08 0 56.50 56.50 56.70 52.80 56.80 437,337 24,109,394 55.128 12.87 12.87 12.92 12.03 12.94 1,919,710 12.559 4.92%
2014-10-07 0 53.85 53.55 53.95 53.35 54.30 81,200 4,356,865 53.656 12.27 12.20 12.29 12.15 12.37 356,431 12.224 0.56%
2014-10-06 0 53.55 53.45 53.55 53.00 53.65 92,700 4,928,670 53.168 12.20 12.18 12.20 12.07 12.22 406,911 12.112 0.85%
2014-10-03 0 53.10 53.10 53.30 51.65 53.80 76,500 4,045,632 52.884 12.10 12.10 12.14 11.77 12.26 335,800 12.048 -1.12%
2014-09-30 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2014-09-19 0 53.70 53.10 53.80 52.95 53.75 218,300 11,613,805 53.201 12.23 12.10 12.26 12.06 12.25 958,237 12.120 1.13%
2014-09-18 0 53.10 53.00 53.50 50.50 53.80 155,468 8,208,321 52.798 12.10 12.07 12.19 11.50 12.26 682,434 12.028 4.53%
2014-09-17 0 50.80 50.45 50.80 50.35 51.50 67,700 3,424,570 50.585 11.57 11.49 11.57 11.47 11.73 297,172 11.524 0.30%
2014-09-16 0 50.65 50.60 50.65 50.10 52.00 67,510 3,446,137 51.046 11.54 11.53 11.54 11.41 11.85 296,338 11.629 -3.43%
2014-09-15 0 52.45 52.45 52.80 51.80 54.00 129,800 6,809,155 52.459 11.95 11.95 12.03 11.80 12.30 569,763 11.951 -2.51%
2014-09-12 0 53.80 53.80 54.00 53.50 54.30 77,990 4,212,098 54.008 12.26 12.26 12.30 12.19 12.37 342,341 12.304 -1.19%
2014-09-11 0 54.45 54.35 54.50 52.55 54.95 473,243 25,780,970 54.477 12.40 12.38 12.42 11.97 12.52 2,077,321 12.411 0.55%
2014-09-10 0 54.15 54.30 54.40 51.20 54.65 451,001 23,737,429 52.633 12.34 12.37 12.39 11.66 12.45 1,979,689 11.990 5.97%
2014-09-08 0 51.10 51.00 51.30 50.25 51.55 306,200 15,625,150 51.029 11.64 11.62 11.69 11.45 11.74 1,344,078 11.625 2.40%
2014-09-05 0 49.90 49.65 49.90 48.75 50.00 88,550 4,371,309 49.365 11.37 11.31 11.37 11.11 11.39 388,694 11.246 0.81%
2014-09-04 0 49.50 49.25 49.70 48.45 49.80 219,901 10,786,984 49.054 11.28 11.22 11.32 11.04 11.35 965,265 11.175 0.71%
2014-09-03 0 49.15 49.00 49.30 48.85 49.75 161,900 7,942,590 49.059 11.20 11.16 11.23 11.13 11.33 710,667 11.176 -0.91%
2014-09-02 0 49.60 49.45 49.60 48.80 49.60 71,379 3,522,567 49.350 11.30 11.27 11.30 11.12 11.30 313,321 11.243 0.20%
2014-09-01 0 49.50 49.10 49.50 48.80 50.25 617,700 30,294,220 49.044 11.28 11.19 11.28 11.12 11.45 2,711,421 11.173 0.71%
2014-08-29 0 49.15 49.15 49.50 48.25 49.50 246,200 12,053,730 48.959 11.20 11.20 11.28 10.99 11.28 1,080,706 11.154 0.92%
2014-08-28 0 48.70 48.70 49.00 47.60 52.50 394,115 19,162,866 48.623 11.09 11.09 11.16 10.84 11.96 1,729,985 11.077 2.42%
2014-08-27 0 47.55 47.15 47.55 44.80 47.55 1,078,100 49,682,077 46.083 10.83 10.74 10.83 10.21 10.83 4,732,367 10.498 5.78%
2014-08-26 0 44.95 44.60 45.00 44.10 46.05 102,800 4,633,590 45.074 10.24 10.16 10.25 10.05 10.49 451,245 10.268 -1.10%
2014-08-25 0 45.45 45.20 45.50 44.95 46.25 76,200 3,487,240 45.764 10.35 10.30 10.37 10.24 10.54 334,483 10.426 1.22%
2014-08-22 0 44.90 44.85 45.00 44.00 45.10 55,211 2,446,132 44.305 10.23 10.22 10.25 10.02 10.27 242,351 10.093 -0.11%
2014-08-21 0 44.95 44.75 44.95 44.55 45.15 26,599 1,192,785 44.843 10.24 10.19 10.24 10.15 10.29 116,757 10.216 0.00%
2014-08-20 0 44.95 44.90 44.95 44.50 45.90 259,371 11,660,988 44.959 10.24 10.23 10.24 10.14 10.46 1,138,520 10.242 0.00%
2014-08-19 0 44.95 44.60 44.95 44.95 45.85 117,700 5,332,210 45.303 10.24 10.16 10.24 10.24 10.45 516,649 10.321 -1.64%
2014-08-18 0 45.70 45.70 45.75 45.50 46.00 87,800 4,016,605 45.747 10.41 10.41 10.42 10.37 10.48 385,402 10.422 -0.22%
2014-08-15 0 45.80 45.65 45.80 45.00 46.10 75,000 3,416,360 45.552 10.43 10.40 10.43 10.25 10.50 329,216 10.377 0.00%
2014-08-14 0 45.80 45.60 45.80 45.60 45.80 29,000 1,325,200 45.697 10.43 10.39 10.43 10.39 10.43 127,297 10.410 0.44%
2014-08-13 0 45.60 45.50 45.60 45.30 45.65 17,100 778,420 45.522 10.39 10.37 10.39 10.32 10.40 75,061 10.370 0.33%
2014-08-12 0 45.45 45.15 45.50 45.00 45.70 37,510 1,701,384 45.358 10.35 10.29 10.37 10.25 10.41 164,652 10.333 -0.33%
2014-08-11 0 45.60 45.55 45.60 45.50 46.00 61,901 2,832,766 45.763 10.39 10.38 10.39 10.37 10.48 271,717 10.425 0.22%
2014-08-08 0 45.50 45.30 45.95 45.30 46.00 22,400 1,026,860 45.842 10.37 10.32 10.47 10.32 10.48 98,326 10.443 -1.09%
2014-08-07 0 46.00 45.50 46.00 45.40 46.00 8,400 382,585 45.546 10.48 10.37 10.48 10.34 10.48 36,872 10.376 0.11%
2014-08-06 0 45.95 45.70 46.00 45.70 46.30 229,700 10,567,185 46.004 10.47 10.41 10.48 10.41 10.55 1,008,278 10.480 -1.50%
2014-08-05 0 46.65 46.50 46.95 46.65 47.00 28,900 1,356,140 46.925 10.63 10.59 10.70 10.63 10.71 126,858 10.690 -0.74%
2014-08-04 0 47.00 46.95 47.00 46.30 48.00 93,900 4,409,395 46.958 10.71 10.70 10.71 10.55 10.94 412,178 10.698 -0.63%
2014-08-01 0 47.30 47.30 47.50 47.00 49.75 62,053 3,016,440 48.611 10.78 10.78 10.82 10.71 11.33 272,384 11.074 -1.46%
2014-07-31 0 48.00 47.50 48.05 48.00 48.50 201 9,692 48.219 10.94 10.82 10.95 10.94 11.05 882 10.985 2.24%
2014-07-30 0 46.95 46.90 46.95 46.80 47.50 27,500 1,290,980 46.945 10.70 10.68 10.70 10.66 10.82 120,712 10.695 -0.11%
2014-07-29 0 47.00 47.00 47.45 46.85 47.60 113,100 5,338,560 47.202 10.71 10.71 10.81 10.67 10.84 496,457 10.753 -1.67%
2014-07-28 0 47.80 47.80 48.50 46.85 48.75 161,300 7,677,855 47.600 10.89 10.89 11.05 10.67 11.11 708,033 10.844 0.63%
2014-07-25 0 47.50 47.50 47.90 46.90 48.80 123,300 5,843,295 47.391 10.82 10.82 10.91 10.68 11.12 541,231 10.796 -1.45%
2014-07-24 0 48.20 48.10 48.75 47.95 49.95 156,700 7,573,455 48.331 10.98 10.96 11.11 10.92 11.38 687,842 11.010 -1.23%
2014-07-23 0 48.80 48.80 49.60 48.60 51.50 110,101 5,439,049 49.401 11.12 11.12 11.30 11.07 11.73 483,293 11.254 -2.20%
2014-07-22 0 49.90 49.80 50.00 49.75 50.20 119,900 5,989,695 49.956 11.37 11.35 11.39 11.33 11.44 526,306 11.381 -0.40%
2014-07-21 0 50.10 50.10 50.25 49.70 50.20 54,300 2,713,455 49.972 11.41 11.41 11.45 11.32 11.44 238,352 11.384 0.20%
2014-07-18 0 50.00 49.50 50.00 49.15 52.00 68,200 3,421,220 50.165 11.39 11.28 11.39 11.20 11.85 299,367 11.428 -0.60%
2014-07-17 0 50.30 49.45 50.30 49.70 50.50 4,100 204,880 49.971 11.46 11.27 11.46 11.32 11.50 17,997 11.384 0.40%
2014-07-16 0 50.10 50.00 50.90 49.85 51.50 80,882 4,056,194 50.150 11.41 11.39 11.60 11.36 11.73 355,035 11.425 -1.76%
2014-07-15 0 51.00 50.55 51.00 50.00 51.50 41,308 2,084,023 50.451 11.62 11.52 11.62 11.39 11.73 181,323 11.493 2.00%
2014-07-14 0 50.00 49.85 50.00 48.55 50.30 185,801 9,213,959 49.591 11.39 11.36 11.39 11.06 11.46 815,582 11.297 2.04%
2014-07-11 0 49.00 48.95 49.35 48.00 49.85 614,700 30,185,600 49.106 11.16 11.15 11.24 10.94 11.36 2,698,253 11.187 1.03%
2014-07-10 0 48.50 48.25 48.55 48.45 48.60 193,824 9,400,436 48.500 11.05 10.99 11.06 11.04 11.07 850,799 11.049 0.00%
2014-07-09 0 48.50 48.50 48.55 48.00 48.50 275,705 13,330,231 48.350 11.05 11.05 11.06 10.94 11.05 1,210,219 11.015 -0.21%
2014-07-08 0 48.60 47.70 48.60 47.00 48.60 326,740 15,715,166 48.097 11.07 10.87 11.07 10.71 11.07 1,434,240 10.957 2.60%
2014-07-07 0 48.00 48.00 48.50 46.30 48.20 201,400 9,531,545 47.326 10.79 10.79 10.90 10.41 10.84 895,810 10.640 1.91%
2014-07-04 0 47.10 46.90 47.10 45.15 47.45 297,900 13,901,465 46.665 10.59 10.54 10.59 10.15 10.67 1,325,033 10.491 3.97%
2014-07-03 0 45.30 45.00 45.60 43.00 46.15 150,600 6,817,820 45.271 10.18 10.12 10.25 9.667 10.38 669,856 10.178 2.26%
2014-07-02 0 44.30 44.00 44.30 43.40 44.30 133,900 5,891,050 43.996 9.960 9.892 9.960 9.757 9.960 595,576 9.8914 3.02%
2014-06-30 0 43.00 43.00 43.60 43.00 43.60 15,600 673,350 43.164 9.667 9.667 9.802 9.667 9.802 69,387 9.7042 -1.38%
2014-06-27 0 43.60 43.50 44.60 43.50 44.60 14,800 650,318 43.940 9.802 9.780 10.03 9.780 10.03 65,829 9.8789 -1.58%
2014-06-26 0 44.30 44.05 44.50 44.00 44.50 28,900 1,279,762 44.282 9.960 9.904 10.00 9.892 10.00 128,545 9.9558 -0.45%
2014-06-25 0 44.50 44.50 44.75 44.50 45.20 37,940 1,705,708 44.958 10.00 10.00 10.06 10.00 10.16 168,754 10.108 -0.89%
2014-06-24 0 44.90 44.35 45.00 35.25 45.00 40,500 1,809,270 44.673 10.09 9.971 10.12 7.925 10.12 180,141 10.044 -0.22%
2014-06-23 0 45.00 45.00 45.45 45.00 46.10 36,300 1,641,805 45.229 10.12 10.12 10.22 10.12 10.36 161,459 10.169 0.00%
2014-06-20 0 45.00 44.80 - 43.40 45.00 38,400 1,714,579 44.651 10.12 10.07 - 9.757 10.12 170,800 10.039 1.58%
2014-06-19 0 44.30 44.30 45.00 44.00 45.45 34,980 1,553,957 44.424 9.960 9.960 10.12 9.892 10.22 155,588 9.9876 -0.89%
2014-06-18 0 44.70 44.65 45.20 44.35 45.60 112,200 5,053,355 45.039 10.05 10.04 10.16 9.971 10.25 499,056 10.126 -2.83%
2014-06-17 0 46.00 46.00 46.90 45.50 46.95 74,701 3,457,846 46.289 10.34 10.34 10.54 10.23 10.56 332,264 10.407 -1.92%
2014-06-16 0 46.90 46.90 47.20 46.70 47.00 27,528 1,291,589 46.919 10.54 10.54 10.61 10.50 10.57 122,442 10.549 -1.78%
2014-06-13 0 47.75 47.75 48.00 47.20 48.05 89,840 4,289,357 47.744 10.74 10.74 10.79 10.61 10.80 399,601 10.734 0.32%
2014-06-12 0 47.60 47.60 48.35 47.00 48.40 277,900 13,279,495 47.785 10.70 10.70 10.87 10.57 10.88 1,236,075 10.743 -2.46%
2014-06-11 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2014-06-06 0 48.80 48.80 49.00 46.25 49.70 261,500 12,749,784 48.756 10.97 10.97 11.02 10.40 11.17 1,163,129 10.962 6.20%
2014-06-05 0 45.95 45.95 46.10 44.70 46.00 155,400 7,059,054 45.425 10.33 10.33 10.36 10.05 10.34 691,206 10.213 2.34%
2014-06-04 0 44.90 44.90 45.00 44.00 45.10 453,458 20,380,281 44.944 10.09 10.09 10.12 9.892 10.14 2,016,942 10.105 -0.11%
2014-06-03 0 44.95 44.95 45.00 43.80 45.45 184,400 8,268,080 44.838 10.11 10.11 10.12 9.847 10.22 820,195 10.081 2.63%
2014-05-30 0 43.80 43.80 44.00 43.80 44.10 299,700 13,149,490 43.876 9.847 9.847 9.892 9.847 9.915 1,333,040 9.8643 -1.68%
2014-05-29 0 44.55 44.55 45.05 43.80 44.65 31,500 1,395,620 44.305 10.02 10.02 10.13 9.847 10.04 140,109 9.9609 -0.34%
2014-05-28 0 44.70 44.70 45.40 43.35 44.80 17,801 779,676 43.800 10.05 10.05 10.21 9.746 10.07 79,177 9.8472 -2.40%
2014-05-27 0 45.80 45.60 45.80 44.90 46.15 167,000 7,657,675 45.854 10.30 10.25 10.30 10.09 10.38 742,802 10.309 1.33%
2014-05-26 0 45.20 45.00 45.20 44.75 45.50 213,200 9,593,455 44.997 10.16 10.12 10.16 10.06 10.23 948,295 10.117 0.56%
2014-05-23 0 44.95 44.95 45.00 44.85 45.10 314,318 14,143,345 44.997 10.11 10.11 10.12 10.08 10.14 1,398,059 10.116 0.33%
2014-05-22 0 44.80 44.80 44.95 44.55 45.00 54,755 2,454,108 44.820 10.07 10.07 10.11 10.02 10.12 243,546 10.077 1.82%
2014-05-21 0 44.00 44.00 44.30 43.85 44.50 165,000 7,273,060 44.079 9.892 9.892 9.960 9.859 10.00 733,906 9.9101 -0.11%
2014-05-20 0 44.05 44.00 44.50 44.00 45.00 54,500 2,419,990 44.404 9.904 9.892 10.00 9.892 10.12 242,411 9.9830 -0.23%
2014-05-19 0 44.15 44.15 44.20 43.50 44.70 26,900 1,187,690 44.152 9.926 9.926 9.937 9.780 10.05 119,649 9.9265 1.49%
2014-05-16 0 43.50 43.50 44.20 43.10 44.60 33,100 1,463,175 44.205 9.780 9.780 9.937 9.690 10.03 147,226 9.9383 -1.81%
2014-05-15 0 44.30 - 44.30 44.70 44.70 300 13,410 44.700 9.960 - 9.960 10.05 10.05 1,334 10.050 -2.42%
2014-05-14 0 45.40 45.00 45.40 45.05 46.05 183,000 8,306,997 45.393 10.21 10.12 10.21 10.13 10.35 813,968 10.206 0.78%
2014-05-13 0 45.05 45.05 45.30 44.60 45.20 118,600 5,332,955 44.966 10.13 10.13 10.18 10.03 10.16 527,523 10.109 0.56%
2014-05-12 0 44.80 44.80 44.85 44.40 45.15 260,300 11,686,882 44.898 10.07 10.07 10.08 9.982 10.15 1,157,792 10.094 1.13%
2014-05-09 0 44.30 44.30 44.40 44.20 45.15 288,600 12,922,575 44.777 9.960 9.960 9.982 9.937 10.15 1,283,668 10.067 -1.56%
2014-05-08 0 45.00 45.00 45.20 44.85 45.10 195,013 8,777,769 45.011 10.12 10.12 10.16 10.08 10.14 867,401 10.120 0.00%
2014-05-07 0 45.00 45.00 45.10 44.90 45.20 167,508 7,556,605 45.112 10.12 10.12 10.14 10.09 10.16 745,061 10.142 -0.22%
2014-05-05 0 45.10 45.10 45.15 44.80 45.95 153,600 6,945,490 45.218 10.14 10.14 10.15 10.07 10.33 683,200 10.166 -0.22%
2014-05-02 0 45.20 45.05 45.40 43.35 45.40 224,377 10,119,786 45.102 10.16 10.13 10.21 9.746 10.21 998,010 10.140 3.08%
2014-04-30 0 43.85 43.85 44.00 41.00 44.50 303,800 13,284,169 43.727 9.859 9.859 9.892 9.218 10.00 1,351,276 9.8308 5.54%
2014-04-29 0 41.55 41.55 41.90 39.80 42.00 55,500 2,277,240 41.031 9.341 9.341 9.420 8.948 9.443 246,859 9.2249 2.09%
2014-04-28 0 40.70 40.30 40.70 39.50 41.00 141,600 5,708,805 40.316 9.150 9.060 9.150 8.881 9.218 629,825 9.0641 -2.86%
2014-04-25 0 41.90 41.75 42.10 41.70 44.00 198,713 8,378,826 42.166 9.420 9.386 9.465 9.375 9.892 883,858 9.4798 -5.63%
2014-04-24 0 44.40 44.15 44.40 44.20 45.40 43,088 1,925,668 44.692 9.982 9.926 9.982 9.937 10.21 191,652 10.048 -1.33%
2014-04-23 0 45.00 45.00 45.25 44.90 47.15 234,300 10,640,990 45.416 10.12 10.12 10.17 10.09 10.60 1,042,146 10.211 -4.96%
2014-04-22 0 47.35 47.35 47.50 47.30 48.05 43,115 2,058,978 47.756 10.65 10.65 10.68 10.63 10.80 191,772 10.737 0.96%
2014-04-17 0 46.90 46.80 46.90 46.90 47.20 30,500 1,434,785 47.042 10.54 10.52 10.54 10.54 10.61 135,661 10.576 -0.21%
2014-04-16 0 47.00 46.70 47.10 46.70 47.20 57,352 2,693,351 46.962 10.57 10.50 10.59 10.50 10.61 255,097 10.558 0.64%
2014-04-15 0 46.70 46.50 46.70 46.10 47.00 70,002 3,256,133 46.515 10.50 10.45 10.50 10.36 10.57 311,363 10.458 -0.64%
2014-04-14 0 47.00 47.00 47.05 46.80 47.20 123,600 5,803,630 46.955 10.57 10.57 10.58 10.52 10.61 549,762 10.557 -0.84%
2014-04-11 0 47.40 47.05 47.40 46.90 48.00 50,900 2,406,955 47.288 10.66 10.58 10.66 10.54 10.79 226,399 10.631 -1.46%
2014-04-10 0 48.10 48.10 48.80 47.60 49.30 86,601 4,184,013 48.314 10.81 10.81 10.97 10.70 11.08 385,194 10.862 0.21%
2014-04-09 0 48.00 48.00 48.20 47.80 48.20 75,600 3,635,245 48.085 10.79 10.79 10.84 10.75 10.84 336,262 10.811 0.10%
2014-04-08 0 47.95 47.50 47.95 46.90 48.05 255,600 12,151,387 47.541 10.78 10.68 10.78 10.54 10.80 1,136,887 10.688 0.21%
2014-04-07 0 47.85 47.75 48.00 47.50 48.50 52,000 2,490,587 47.896 10.76 10.74 10.79 10.68 10.90 231,292 10.768 -0.73%
2014-04-04 0 48.20 48.20 48.70 48.05 50.75 121,324 6,062,916 49.973 10.84 10.84 10.95 10.80 11.41 539,639 11.235 -2.63%
2014-04-03 0 49.50 49.45 49.75 48.85 50.00 587,101 28,927,269 49.271 11.13 11.12 11.19 10.98 11.24 2,611,375 11.077 0.10%
2014-04-02 0 49.45 49.45 49.50 49.00 50.50 179,605 8,884,391 49.466 11.12 11.12 11.13 11.02 11.35 798,868 11.121 0.10%
2014-04-01 0 49.40 49.25 49.55 47.60 50.00 258,700 12,752,872 49.296 11.11 11.07 11.14 10.70 11.24 1,150,675 11.083 4.88%
2014-03-31 0 47.10 47.10 47.45 46.30 48.00 137,800 6,484,170 47.055 10.59 10.59 10.67 10.41 10.79 612,923 10.579 0.21%
2014-03-28 0 47.00 46.85 47.00 46.80 49.70 338,919 16,216,115 47.847 10.57 10.53 10.57 10.52 11.17 1,507,482 10.757 -5.62%
2014-03-27 0 49.80 49.60 50.00 49.50 51.80 128,701 6,493,745 50.456 11.20 11.15 11.24 11.13 11.65 572,451 11.344 -3.86%
2014-03-26 0 51.80 51.75 51.80 50.65 52.70 413,600 21,429,295 51.812 11.65 11.63 11.65 11.39 11.85 1,839,657 11.649 0.00%
2014-03-25 0 51.80 51.80 51.90 51.00 54.00 710,500 36,964,550 52.026 11.65 11.65 11.67 11.47 12.14 3,160,243 11.697 -2.63%
2014-03-24 0 53.20 53.10 53.30 53.00 54.25 42,224 2,267,167 53.694 11.96 11.94 11.98 11.92 12.20 187,809 12.072 -1.39%
2014-03-21 0 53.95 53.80 54.45 53.00 54.90 119,990 6,462,650 53.860 12.13 12.10 12.24 11.92 12.34 533,705 12.109 -2.09%
2014-03-20 0 55.10 55.15 56.25 55.10 56.65 153,700 8,634,515 56.178 12.39 12.40 12.65 12.39 12.74 683,644 12.630 -1.78%
2014-03-19 0 56.10 56.10 56.30 56.00 56.70 110,801 6,226,635 56.197 12.61 12.61 12.66 12.59 12.75 492,833 12.634 -1.15%
2014-03-18 0 56.75 56.65 56.75 55.75 56.80 172,320 9,684,490 56.201 12.76 12.74 12.76 12.53 12.77 766,464 12.635 1.34%
2014-03-17 0 56.00 56.00 56.20 53.00 56.20 144,700 8,028,700 55.485 12.59 12.59 12.64 11.92 12.64 643,613 12.474 1.82%
2014-03-14 0 55.00 54.75 55.00 53.65 55.15 361,550 19,698,050 54.482 12.37 12.31 12.37 12.06 12.40 1,608,143 12.249 0.92%
2014-03-13 0 54.50 54.50 54.55 53.10 54.60 188,188 10,236,801 54.397 12.25 12.25 12.26 11.94 12.28 837,044 12.230 2.06%
2014-03-12 0 53.40 53.40 53.50 52.00 53.50 342,073 18,190,721 53.178 12.01 12.01 12.03 11.69 12.03 1,521,511 11.956 0.19%
2014-03-11 0 53.30 53.30 53.65 52.85 53.80 420,901 22,464,453 53.372 11.98 11.98 12.06 11.88 12.10 1,872,131 11.999 1.33%
2014-03-10 0 52.60 52.50 52.60 51.25 53.75 639,895 33,822,161 52.856 11.83 11.80 11.83 11.52 12.08 2,846,198 11.883 -3.75%
2014-03-07 0 54.65 54.65 55.00 54.10 56.50 214,800 11,817,635 55.017 12.29 12.29 12.37 12.16 12.70 955,412 12.369 -4.04%
2014-03-06 0 56.95 56.90 57.50 56.60 58.00 332,413 19,037,070 57.269 12.80 12.79 12.93 12.73 13.04 1,478,544 12.876 -2.06%
2014-03-05 0 58.15 58.00 58.15 57.00 58.65 509,700 29,551,092 57.977 13.07 13.04 13.07 12.81 13.19 2,267,102 13.035 0.00%
2014-03-04 0 58.15 58.15 58.30 55.00 58.30 656,069 37,204,321 56.708 13.07 13.07 13.11 12.37 13.11 2,918,138 12.749 3.93%
2014-03-03 0 55.95 55.75 56.00 55.75 57.00 107,400 6,054,510 56.374 12.58 12.53 12.59 12.53 12.81 477,706 12.674 -1.93%
2014-02-28 0 57.05 56.00 57.05 55.00 58.90 163,800 9,198,765 56.159 12.83 12.59 12.83 12.37 13.24 728,568 12.626 1.51%
2014-02-27 0 56.20 55.90 56.00 55.60 59.30 592,600 34,543,295 58.291 12.64 12.57 12.59 12.50 13.33 2,635,834 13.105 -2.26%
2014-02-26 0 57.50 57.45 57.50 56.05 57.75 160,051 9,103,080 56.876 12.93 12.92 12.93 12.60 12.98 711,893 12.787 -0.43%
2014-02-25 0 57.75 57.30 58.00 56.80 59.10 180,003 10,450,007 58.055 12.98 12.88 13.04 12.77 13.29 800,638 13.052 -0.77%
2014-02-24 0 58.20 58.10 58.30 57.70 59.20 67,340 3,929,192 58.349 13.08 13.06 13.11 12.97 13.31 299,523 13.118 -0.85%
2014-02-21 0 58.70 58.65 58.75 58.30 60.10 310,778 18,232,313 58.667 13.20 13.19 13.21 13.11 13.51 1,382,314 13.190 -1.84%
2014-02-20 0 59.80 59.60 59.85 58.30 60.50 387,010 23,117,160 59.733 13.44 13.40 13.46 13.11 13.60 1,721,387 13.429 -0.25%
2014-02-19 0 59.95 59.65 60.00 57.85 60.55 865,124 51,861,943 59.947 13.48 13.41 13.49 13.01 13.61 3,847,997 13.478 0.67%
2014-02-18 0 59.55 59.30 59.55 58.60 61.00 884,853 52,660,097 59.513 13.39 13.33 13.39 13.17 13.71 3,935,750 13.380 -1.57%
2014-02-17 0 60.50 60.35 60.50 56.10 60.85 1,945,148 114,176,352 58.698 13.60 13.57 13.60 12.61 13.68 8,651,850 13.197 7.94%
2014-02-14 0 56.05 56.05 56.15 53.00 56.20 1,234,131 68,836,215 55.777 12.60 12.60 12.62 11.92 12.64 5,489,308 12.540 6.05%
2014-02-13 0 52.85 52.80 52.85 51.60 53.20 740,023 39,120,038 52.863 11.88 11.87 11.88 11.60 11.96 3,291,558 11.885 -0.84%
2014-02-12 0 53.30 53.00 53.10 49.55 53.70 1,191,962 61,429,913 51.537 11.98 11.92 11.94 11.14 12.07 5,301,744 11.587 8.66%
2014-02-11 0 49.05 48.85 49.05 48.00 49.10 217,615 10,639,802 48.893 11.03 10.98 11.03 10.79 11.04 967,933 10.992 1.24%
2014-02-10 0 48.45 48.30 48.45 47.00 48.80 302,111 14,592,488 48.302 10.89 10.86 10.89 10.57 10.97 1,343,764 10.859 3.30%
2014-02-07 0 46.90 46.80 46.95 46.60 47.20 104,200 4,885,335 46.884 10.54 10.52 10.56 10.48 10.61 463,473 10.541 0.00%
2014-02-06 0 46.90 46.85 47.05 46.80 47.20 26,800 1,258,107 46.944 10.54 10.53 10.58 10.52 10.61 119,204 10.554 0.21%
2014-02-05 0 46.80 46.90 47.00 46.60 47.30 37,600 1,763,090 46.891 10.52 10.54 10.57 10.48 10.63 167,242 10.542 -0.53%
2014-02-04 0 47.05 47.00 47.30 46.60 48.60 121,700 5,741,145 47.175 10.58 10.57 10.63 10.48 10.93 541,311 10.606 0.32%
2014-01-30 0 46.90 46.75 46.95 46.35 47.40 73,740 3,436,498 46.603 10.54 10.51 10.56 10.42 10.66 327,989 10.477 -0.64%
2014-01-29 0 47.20 47.00 47.20 45.90 47.60 111,219 5,209,851 46.843 10.61 10.57 10.61 10.32 10.70 494,693 10.531 2.72%
2014-01-28 0 45.95 45.95 46.10 45.65 46.30 314,888 14,469,476 45.951 10.33 10.33 10.36 10.26 10.41 1,400,595 10.331 0.11%
2014-01-27 0 45.90 45.80 46.10 45.40 46.20 328,870 15,111,171 45.949 10.32 10.30 10.36 10.21 10.39 1,462,785 10.330 -2.34%
2014-01-24 0 47.00 46.70 47.05 45.60 47.05 438,321 20,525,493 46.828 10.57 10.50 10.58 10.25 10.58 1,949,614 10.528 0.00%
2014-01-23 0 47.00 46.65 47.20 45.75 48.10 1,119,901 52,614,302 46.981 10.57 10.49 10.61 10.29 10.81 4,981,223 10.563 -3.39%
2014-01-22 0 48.65 48.65 48.80 48.35 49.75 947,487 46,463,945 49.039 10.94 10.94 10.97 10.87 11.19 4,214,340 11.025 -1.62%
2014-01-21 0 49.45 49.45 49.60 47.85 49.75 587,223 28,747,946 48.956 11.12 11.12 11.15 10.76 11.19 2,611,917 11.006 -0.10%
2014-01-20 0 49.50 49.40 49.70 48.35 49.80 724,813 35,957,740 49.610 11.13 11.11 11.17 10.87 11.20 3,223,906 11.153 -1.00%
2014-01-17 0 50.00 50.00 50.15 47.65 51.00 1,006,899 49,617,076 49.277 11.24 11.24 11.27 10.71 11.47 4,478,600 11.079 -1.96%
2014-01-16 0 51.00 50.70 51.00 44.80 53.15 7,676,520 387,056,504 50.421 11.47 11.40 11.47 10.07 11.95 34,144,498 11.336

Webb-site Database - Powered By Linux Group

Back to top