ICBC CSOP FTSE Chinese Government and Policy Bank Bond Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83199  2014-02-19    
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
2026-03-23 0 104.4 104.0 104.8 104.4 104.4 240 25,044 104.35 104.3 104.0 104.8 104.3 104.3 240 104.35 -0.14%
2026-03-20 0 104.5 104.2 104.8 104.5 104.5 5,640 589,380 104.50 104.5 104.2 104.8 104.5 104.5 5,640 104.50 0.00%
2026-03-19 0 104.5 104.0 104.8 104.5 104.7 600 62,715 104.53 104.5 104.0 104.8 104.5 104.7 600 104.53 0.05%
2026-03-18 0 104.5 104.0 104.5 104.5 104.5 700 73,115 104.45 104.4 103.9 104.5 104.4 104.4 700 104.45 0.05%
2026-03-17 0 104.4 103.9 104.5 104.2 104.4 1,560 162,538 104.19 104.4 103.9 104.4 104.2 104.4 1,560 104.19 0.10%
2026-03-16 0 104.3 104.2 104.6 - - 0 0 - 104.3 104.2 104.6 - - 0 - 0.00%
2026-03-13 0 104.3 104.3 104.6 104.3 104.3 200 20,860 104.30 104.3 104.3 104.6 104.3 104.3 200 104.30 -0.14%
2026-03-12 0 104.5 104.2 104.6 104.5 104.5 5,500 574,750 104.50 104.4 104.2 104.6 104.5 104.5 5,500 104.50 0.10%
2026-03-11 0 104.4 104.2 104.6 - - 0 0 - 104.3 104.2 104.6 - - 0 - 0.00%
2026-03-10 0 104.4 104.0 104.6 104.4 104.4 20 2,087 104.35 104.3 104.0 104.6 104.3 104.3 20 104.35 0.05%
2026-03-09 0 104.3 103.9 104.6 104.3 104.4 1,160 120,992 104.30 104.3 103.9 104.6 104.3 104.3 1,160 104.30 -0.19%
2026-03-06 0 104.5 104.3 - 104.4 104.5 5,780 603,885 104.48 104.5 104.3 - 104.4 104.5 5,780 104.48 0.10%
2026-03-05 0 104.4 104.4 104.5 104.4 104.4 5,000 522,000 104.40 104.4 104.3 104.4 104.4 104.4 5,000 104.40 0.10%
2026-03-04 0 104.3 104.3 104.6 104.3 104.3 200 20,860 104.30 104.3 104.3 104.6 104.3 104.3 200 104.30 -0.05%
2026-03-03 0 104.4 104.2 104.4 104.2 104.5 7,440 776,453 104.36 104.3 104.2 104.4 104.2 104.4 7,440 104.36 0.14%
2026-03-02 0 104.2 104.0 104.2 104.2 104.3 4,800 500,344 104.24 104.2 104.0 104.2 104.2 104.3 4,800 104.24 0.24%
2026-02-27 0 104.0 103.9 104.0 104.0 104.1 1,360 141,501 104.04 103.9 103.9 103.9 103.9 104.1 1,360 104.04 -0.10%
2026-02-26 0 104.1 104.0 104.1 104.1 104.1 1,400 145,670 104.05 104.1 104.0 104.1 104.1 104.1 1,400 104.05 0.05%
2026-02-25 0 104.0 103.9 104.0 104.0 104.0 360 37,440 104.00 104.0 103.9 104.0 104.0 104.0 360 104.00 0.10%
2026-02-24 0 103.9 103.9 104.0 - - 0 0 - 103.9 103.9 104.0 - - 0 - 0.00%
2026-02-23 0 103.9 103.9 104.1 103.9 104.0 1,500 155,950 103.97 103.9 103.9 104.1 103.9 104.0 1,500 103.97 0.00%
2026-02-20 0 103.9 103.9 104.1 103.9 103.9 500 51,950 103.90 103.9 103.9 104.1 103.9 103.9 500 103.90 -0.14%
2026-02-16 0 104.1 103.9 104.1 104.1 104.1 560 58,268 104.05 104.1 103.9 104.1 104.1 104.1 560 104.05 -0.10%
2026-02-13 0 104.2 103.9 104.4 104.2 104.2 2,000 208,300 104.15 104.2 103.8 104.3 104.2 104.2 2,000 104.15 -0.14%
2026-02-12 0 104.3 103.9 104.4 - - 0 0 - 104.3 103.8 104.3 - - 0 - 0.00%
2026-02-11 0 104.3 103.9 104.3 104.3 104.3 200 20,860 104.30 104.3 103.9 104.3 104.3 104.3 200 104.30 0.00%
2026-02-10 0 104.3 103.9 104.4 104.2 104.3 1,620 168,956 104.29 104.3 103.8 104.3 104.2 104.3 1,620 104.29 0.00%
2026-02-09 0 104.3 103.7 104.3 - - 0 0 - 104.3 103.7 104.3 - - 0 - 0.00%
2026-02-06 0 104.3 103.8 104.3 - - 0 0 - 104.3 103.8 104.3 - - 0 - 0.00%
2026-02-05 0 104.3 103.9 104.4 104.3 104.3 80 8,344 104.30 104.3 103.9 104.3 104.3 104.3 80 104.30 0.48%
2026-02-04 0 103.8 103.8 104.4 103.4 103.4 940 97,196 103.40 103.8 103.8 104.3 103.4 103.4 940 103.40 -0.19%
2026-02-03 0 104.0 103.9 104.4 104.0 104.0 520 54,080 104.00 104.0 103.9 104.3 104.0 104.0 520 104.00 0.00%
2026-02-02 0 104.0 103.9 104.4 - - 0 0 - 104.0 103.9 104.3 - - 0 - 0.00%
2026-01-30 0 104.0 104.0 104.4 104.0 104.2 1,540 160,166 104.00 104.0 104.0 104.3 104.0 104.2 1,540 104.00 -0.14%
2026-01-29 0 104.2 104.0 104.2 104.2 104.2 2,400 249,960 104.15 104.2 104.0 104.2 104.2 104.2 2,400 104.15 0.05%
2026-01-28 0 104.1 103.8 104.2 104.0 104.2 12,820 1,334,566 104.10 104.1 103.8 104.2 104.0 104.2 12,820 104.10 0.00%
2026-01-27 0 104.1 103.9 104.2 104.1 104.1 500 52,050 104.10 104.1 103.9 104.2 104.1 104.1 500 104.10 0.19%
2026-01-26 0 103.9 103.9 104.2 - - 0 0 - 103.9 103.9 104.2 - - 0 - 0.00%
2026-01-23 0 103.9 103.9 104.2 103.6 103.9 6,540 677,658 103.62 103.9 103.9 104.2 103.6 103.9 6,540 103.62 0.29%
2026-01-22 0 103.6 103.5 103.6 103.6 103.6 41,620 4,309,951 103.55 103.6 103.5 103.6 103.6 103.6 41,620 103.55 -0.05%
2026-01-21 0 103.7 103.7 103.7 103.5 103.5 580 60,030 103.50 103.7 103.7 103.7 103.5 103.5 580 103.50 0.05%
2026-01-20 0 103.6 103.6 103.7 103.6 103.7 2,400 248,641 103.60 103.6 103.6 103.7 103.6 103.7 2,400 103.60 -0.05%
2026-01-19 0 103.7 103.6 103.7 103.7 103.9 4,960 514,648 103.76 103.7 103.6 103.7 103.7 103.8 4,960 103.76 -0.43%
2026-01-16 0 104.1 103.9 105.0 103.9 104.1 8,880 923,232 103.97 104.1 103.9 104.9 103.9 104.1 8,880 103.97 0.24%
2026-01-15 0 104.8 104.4 104.8 104.6 104.8 10,160 1,064,228 104.75 103.9 103.5 103.9 103.7 103.9 10,248 103.85 0.19%
2026-01-14 0 104.6 104.3 104.8 104.6 104.7 35,120 3,672,044 104.56 103.7 103.4 103.9 103.7 103.8 35,424 103.66 0.00%
2026-01-13 0 104.6 104.4 104.6 104.6 104.6 520 54,366 104.55 103.7 103.5 103.7 103.7 103.7 525 103.65 0.19%
2026-01-09 0 104.4 104.2 104.4 104.5 104.5 80 8,356 104.45 103.5 103.3 103.5 103.6 103.6 81 103.55 0.34%
2026-01-08 0 104.0 104.0 104.5 104.0 104.5 1,760 183,229 104.11 103.1 103.1 103.6 103.1 103.6 1,775 103.21 0.05%
2026-01-07 0 104.0 104.0 104.5 103.9 104.5 6,220 646,777 103.98 103.1 103.1 103.6 103.0 103.6 6,274 103.09 -0.34%
2026-01-06 0 104.3 104.3 104.4 104.3 104.4 8,440 880,255 104.30 103.4 103.4 103.5 103.4 103.5 8,513 103.40 -0.10%
2026-01-05 0 104.4 104.4 104.5 104.4 104.4 980 102,312 104.40 103.5 103.5 103.6 103.5 103.5 988 103.50 0.00%
2025-12-31 0 104.4 104.2 104.5 104.4 104.4 1,960 204,624 104.40 103.5 103.3 103.6 103.5 103.5 1,977 103.50 -0.10%
2025-12-30 0 104.5 104.2 104.5 104.5 104.6 2,000 209,025 104.51 103.6 103.3 103.6 103.6 103.7 2,017 103.61 0.05%
2025-12-29 0 104.5 104.1 104.5 104.4 104.5 940 98,200 104.47 103.6 103.2 103.6 103.5 103.6 948 103.57 -0.19%
2025-12-24 0 104.7 104.5 104.7 104.7 104.7 800 83,720 104.65 103.8 103.6 103.8 103.8 103.8 807 103.75 0.14%
2025-12-23 0 104.5 104.5 104.7 104.5 104.5 60 6,270 104.50 103.6 103.6 103.8 103.6 103.6 61 103.60 -0.14%
2025-12-22 0 104.7 104.1 104.7 104.5 104.7 1,240 129,661 104.57 103.8 103.2 103.8 103.6 103.8 1,251 103.67 0.00%
2025-12-19 0 104.7 104.5 104.7 104.7 104.7 100 10,465 104.65 103.8 103.6 103.8 103.8 103.8 101 103.75 0.14%
2025-12-18 0 104.5 104.3 - 104.5 104.5 100 10,450 104.50 103.6 103.4 - 103.6 103.6 101 103.60 0.05%
2025-12-17 0 104.5 104.1 104.5 104.5 104.5 200 20,890 104.45 103.6 103.2 103.6 103.6 103.6 202 103.55 0.34%
2025-12-16 0 104.1 104.1 104.6 - - 0 0 - 103.2 103.2 103.7 - - 0 - 0.05%
2025-12-15 0 104.1 104.1 104.7 104.1 104.5 6,720 700,581 104.25 103.2 103.2 103.8 103.2 103.6 6,778 103.36 -0.43%
2025-12-12 0 104.5 104.1 104.7 104.5 104.5 480 50,160 104.50 103.6 103.2 103.8 103.6 103.6 484 103.60 0.05%
2025-12-11 0 104.5 104.5 104.7 - - 0 0 - 103.6 103.6 103.8 - - 0 - 0.00%
2025-12-10 0 104.5 104.1 104.5 104.5 104.5 7,440 777,108 104.45 103.6 103.2 103.6 103.6 103.6 7,504 103.55 0.00%
2025-12-09 0 104.5 104.5 104.6 104.3 104.5 2,700 281,914 104.41 103.6 103.6 103.7 103.4 103.6 2,723 103.52 -0.10%
2025-12-08 0 104.6 104.4 104.6 104.6 104.7 2,760 288,643 104.58 103.7 103.5 103.7 103.7 103.8 2,784 103.68 0.10%
2025-12-05 0 104.5 104.3 104.7 - - 0 0 - 103.6 103.4 103.8 - - 0 - 0.00%
2025-12-04 0 104.5 104.2 104.7 - - 0 0 - 103.6 103.3 103.8 - - 0 - 0.00%
2025-12-03 0 104.5 104.5 104.8 104.5 104.5 300 31,335 104.45 103.6 103.6 103.9 103.6 103.6 303 103.55 0.00%
2025-12-02 0 104.5 104.5 104.7 104.3 104.3 20 2,086 104.30 103.6 103.6 103.8 103.4 103.4 20 103.40 -0.29%
2025-12-01 0 104.8 104.0 104.8 - - 0 0 - 103.9 103.1 103.9 - - 0 - -0.05%
2025-11-28 0 104.8 104.5 105.0 104.8 104.8 200 20,960 104.80 103.9 103.6 104.1 103.9 103.9 202 103.90 0.00%
2025-11-27 0 104.8 104.4 105.0 - - 0 0 - 103.9 103.5 104.1 - - 0 - 0.00%
2025-11-26 0 104.8 104.4 105.0 104.8 104.8 1,300 136,240 104.80 103.9 103.5 104.1 103.9 103.9 1,311 103.90 0.00%
2025-11-25 0 104.8 104.6 105.1 104.8 105.0 1,640 171,977 104.86 103.9 103.7 104.2 103.9 104.0 1,654 103.96 -0.14%
2025-11-24 0 105.0 104.8 105.0 105.0 105.0 740 77,663 104.95 104.0 103.9 104.0 104.0 104.0 746 104.05 0.14%
2025-11-21 0 104.8 104.8 105.0 104.8 104.8 1,000 104,800 104.80 103.9 103.9 104.0 103.9 103.9 1,009 103.90 -0.14%
2025-11-20 0 105.0 104.7 105.0 104.9 105.0 400 41,970 104.93 104.0 103.8 104.0 103.9 104.0 403 104.02 0.14%
2025-11-19 0 104.8 104.6 104.9 104.8 104.8 1,700 178,160 104.80 103.9 103.7 103.9 103.9 103.9 1,715 103.90 0.00%
2025-11-18 0 104.8 104.8 104.9 104.8 104.8 1,000 104,800 104.80 103.9 103.9 103.9 103.9 103.9 1,009 103.90 0.00%
2025-11-17 0 104.8 104.7 104.9 - - 0 0 - 103.9 103.8 104.0 - - 0 - 0.00%
2025-11-14 0 104.8 104.7 104.9 104.8 104.8 300 31,440 104.80 103.9 103.8 104.0 103.9 103.9 303 103.90 -0.19%
2025-11-13 0 105.0 104.7 105.0 - - 0 0 - 104.1 103.8 104.1 - - 0 - 0.00%
2025-11-12 0 105.0 104.7 105.0 105.0 105.0 200 21,000 105.00 104.1 103.8 104.1 104.1 104.1 202 104.10 0.19%
2025-11-11 0 104.8 104.7 105.0 104.7 105.0 2,080 217,736 104.68 103.9 103.8 104.1 103.8 104.1 2,098 103.78 -0.05%
2025-11-10 0 104.9 104.7 105.0 104.8 104.9 340 35,637 104.81 103.9 103.8 104.1 103.9 103.9 343 103.91 0.05%
2025-11-07 0 104.8 104.7 104.9 104.8 104.8 200 20,960 104.80 103.9 103.8 104.0 103.9 103.9 202 103.90 0.00%
2025-11-06 0 104.8 104.7 104.8 104.8 104.8 200 20,960 104.80 103.9 103.8 103.9 103.9 103.9 202 103.90 -0.14%
2025-11-05 0 105.0 104.7 105.0 - - 0 0 - 104.0 103.8 104.0 - - 0 - 0.00%
2025-11-04 0 105.0 104.7 105.0 105.0 105.0 4,700 493,500 105.00 104.0 103.8 104.1 104.1 104.1 4,741 104.10 0.29%
2025-11-03 0 104.7 104.2 105.0 104.7 104.7 200 20,930 104.65 103.8 103.3 104.1 103.8 103.8 202 103.75 0.00%
2025-10-31 0 104.7 104.3 104.7 104.2 104.7 2,500 261,004 104.40 103.8 103.4 103.8 103.3 103.8 2,522 103.50 0.19%
2025-10-30 0 104.5 104.5 104.6 - - 0 0 - 103.6 103.6 103.7 - - 0 - 0.00%
2025-10-28 0 104.5 104.4 104.7 - - 0 0 - 103.6 103.5 103.8 - - 0 - 0.00%
2025-10-27 0 104.5 104.5 104.7 104.5 104.5 380 39,691 104.45 103.6 103.6 103.8 103.6 103.6 383 103.55 -0.10%
2025-10-24 0 104.6 104.4 104.7 104.6 104.6 1,000 104,550 104.55 103.7 103.5 103.8 103.7 103.7 1,009 103.65 0.00%
2025-10-23 0 104.6 104.4 104.7 104.6 104.6 800 83,640 104.55 103.7 103.5 103.8 103.7 103.7 807 103.65 0.00%
2025-10-22 0 104.6 103.9 104.6 104.6 104.6 940 98,277 104.55 103.7 103.0 103.7 103.7 103.7 948 103.65 0.00%
2025-10-21 0 104.6 104.2 104.7 104.5 105.4 1,320 138,058 104.59 103.7 103.3 103.8 103.6 104.5 1,331 103.69 0.05%
2025-10-20 0 104.5 104.3 104.5 104.5 104.5 400 41,800 104.50 103.6 103.4 103.6 103.6 103.6 403 103.60 0.00%
2025-10-17 0 104.5 103.8 104.6 104.5 104.5 2,100 219,450 104.50 103.6 102.9 103.7 103.6 103.6 2,118 103.60 -0.00%
2025-10-16 0 105.4 104.9 105.6 105.4 105.4 2,000 210,800 105.40 103.6 103.1 103.8 103.6 103.6 2,035 103.60 0.00%
2025-10-15 0 105.4 105.2 106.5 105.4 105.4 400 42,160 105.40 103.6 103.4 104.6 103.6 103.6 407 103.60 0.05%
2025-10-14 0 105.4 104.8 - 105.2 105.4 240 25,269 105.29 103.6 103.0 - 103.4 103.6 244 103.49 0.33%
2025-10-13 0 105.0 105.0 105.2 104.9 105.0 1,940 203,526 104.91 103.2 103.2 103.4 103.1 103.2 1,974 103.12 0.00%
2025-10-10 0 105.0 104.8 105.0 105.0 105.0 560 58,800 105.00 103.2 103.0 103.2 103.2 103.2 570 103.21 0.00%
2025-10-09 0 105.0 104.8 105.2 104.7 105.0 3,900 409,318 104.95 103.2 103.0 103.4 102.9 103.2 3,968 103.16 0.00%
2025-10-08 0 105.0 104.9 105.0 105.0 105.2 1,900 199,474 104.99 103.2 103.1 103.2 103.2 103.4 1,933 103.20 -0.19%
2025-10-06 0 105.2 104.9 105.3 105.2 105.2 500 52,600 105.20 103.4 103.1 103.5 103.4 103.4 509 103.41 0.00%
2025-10-03 0 105.2 104.9 105.3 - - 0 0 - 103.4 103.1 103.5 - - 0 - 0.00%
2025-10-02 0 105.2 104.9 105.3 105.2 105.2 200 21,040 105.20 103.4 103.1 103.5 103.4 103.4 203 103.41 0.00%
2025-09-30 0 105.2 104.9 105.3 105.2 105.2 800 84,160 105.20 103.4 103.1 103.5 103.4 103.4 814 103.41 0.38%
2025-09-29 0 104.8 104.8 105.3 104.8 104.9 500 52,424 104.85 103.0 103.0 103.5 103.0 103.1 509 103.06 -0.38%
2025-09-26 0 105.2 105.0 105.3 105.2 105.2 500 52,600 105.20 103.4 103.2 103.5 103.4 103.4 509 103.41 0.05%
2025-09-25 0 105.2 104.9 105.3 105.2 105.2 1,140 119,896 105.17 103.4 103.1 103.5 103.4 103.4 1,160 103.38 -0.10%
2025-09-24 0 105.3 104.9 105.3 105.3 105.3 700 73,685 105.26 103.5 103.1 103.5 103.5 103.5 712 103.47 0.00%
2025-09-23 0 105.3 104.9 105.3 105.2 105.3 1,780 187,281 105.21 103.5 103.1 103.5 103.4 103.5 1,811 103.42 0.05%
2025-09-22 0 105.2 105.2 105.4 105.1 105.1 100 10,510 105.10 103.4 103.4 103.6 103.3 103.3 102 103.31 0.14%
2025-09-19 0 105.1 105.1 105.1 105.0 105.0 40 4,200 105.00 103.3 103.3 103.3 103.2 103.2 41 103.21 0.14%
2025-09-18 0 104.9 104.9 105.4 104.9 105.3 2,500 262,499 105.00 103.1 103.1 103.6 103.1 103.5 2,543 103.21 -0.33%
2025-09-17 0 105.3 105.3 105.4 105.3 105.3 1,800 189,460 105.26 103.5 103.5 103.6 103.5 103.5 1,831 103.46 0.05%
2025-09-16 0 105.2 105.2 105.4 105.1 105.2 860 90,439 105.16 103.4 103.4 103.6 103.3 103.4 875 103.37 -0.05%
2025-09-15 0 105.3 105.3 105.4 105.2 105.2 100 10,520 105.20 103.5 103.5 103.6 103.4 103.4 102 103.41 0.05%
2025-09-12 0 105.2 105.1 105.2 105.3 105.3 500 52,630 105.26 103.4 103.3 103.4 103.5 103.5 509 103.46 -0.05%
2025-09-11 0 105.3 105.1 105.3 105.3 105.3 180 18,945 105.25 103.5 103.3 103.5 103.5 103.5 183 103.45 0.00%
2025-09-10 0 105.3 105.1 105.3 105.3 105.3 280 29,479 105.28 103.5 103.3 103.5 103.5 103.5 285 103.49 -0.05%
2025-09-09 0 105.3 105.0 105.4 105.3 105.4 500 52,651 105.30 103.5 103.2 103.6 103.5 103.6 509 103.51 -0.09%
2025-09-08 0 105.4 105.3 105.6 105.4 105.4 180 18,972 105.40 103.6 103.5 103.8 103.6 103.6 183 103.60 0.00%
2025-09-05 0 105.4 105.3 105.6 105.4 105.4 280 29,512 105.40 103.6 103.5 103.8 103.6 103.6 285 103.60 0.05%
2025-09-04 0 105.4 105.4 105.6 105.3 105.3 200 21,060 105.30 103.6 103.6 103.8 103.5 103.5 203 103.50 -0.14%
2025-09-03 0 105.5 105.3 105.6 105.5 105.7 660 69,675 105.57 103.7 103.5 103.8 103.7 103.8 671 103.77 0.05%
2025-09-02 0 105.5 105.2 105.5 105.6 105.6 60 6,333 105.55 103.7 103.4 103.7 103.7 103.7 61 103.75 0.33%
2025-09-01 0 105.1 105.1 105.6 - - 0 0 - 103.3 103.3 103.8 - - 0 - 0.24%
2025-08-29 0 104.9 104.9 105.6 104.9 105.2 1,000 105,179 105.18 103.1 103.1 103.8 103.1 103.4 1,017 103.38 -0.38%
2025-08-28 0 105.3 105.3 105.6 - - 0 0 - 103.5 103.5 103.8 - - 0 - 0.00%
2025-08-27 0 105.3 105.3 105.8 105.0 105.3 3,500 367,577 105.02 103.5 103.5 104.0 103.2 103.5 3,561 103.23 0.14%
2025-08-26 0 105.1 105.1 105.8 105.1 105.7 780 82,078 105.23 103.3 103.3 104.0 103.3 103.8 794 103.43 -0.38%
2025-08-25 0 105.5 105.3 105.6 105.4 105.5 1,260 132,897 105.47 103.7 103.5 103.8 103.6 103.7 1,282 103.67 0.24%
2025-08-22 0 105.3 105.1 105.4 105.2 105.8 4,060 427,211 105.22 103.5 103.3 103.6 103.4 103.9 4,130 103.43 -0.14%
2025-08-21 0 105.4 105.3 105.8 105.3 105.4 3,500 368,812 105.37 103.6 103.5 104.0 103.5 103.6 3,561 103.58 0.19%
2025-08-20 0 105.2 105.1 105.4 105.2 105.2 2,060 216,712 105.20 103.4 103.3 103.6 103.4 103.4 2,096 103.41 -0.09%
2025-08-19 0 105.3 105.1 105.4 105.3 105.4 1,440 151,679 105.33 103.5 103.3 103.6 103.5 103.6 1,465 103.54 -0.05%
2025-08-18 0 105.4 105.1 105.4 105.2 105.4 2,180 229,547 105.30 103.6 103.3 103.6 103.4 103.6 2,218 103.50 -0.19%
2025-08-15 0 105.6 105.3 105.8 105.5 105.6 820 86,519 105.51 103.7 103.5 104.0 103.7 103.7 834 103.71 0.00%
2025-08-14 0 105.6 105.4 105.8 105.5 105.7 2,660 280,966 105.63 103.7 103.6 104.0 103.7 103.8 2,706 103.82 -0.09%
2025-08-13 0 105.7 105.4 105.8 105.7 105.7 180 19,017 105.65 103.8 103.6 104.0 103.8 103.8 183 103.85 0.00%
2025-08-12 0 105.7 105.4 105.9 105.6 105.7 480 50,721 105.67 103.8 103.6 104.1 103.8 103.9 488 103.87 -0.05%
2025-08-11 0 105.7 105.4 105.9 105.7 105.8 960 101,514 105.74 103.9 103.6 104.1 103.9 104.0 977 103.94 -0.19%
2025-08-08 0 105.9 105.4 105.9 105.7 105.9 2,680 283,342 105.72 104.1 103.6 104.1 103.8 104.1 2,727 103.92 0.09%
2025-08-07 0 105.8 105.7 106.0 105.8 105.8 100 10,580 105.80 104.0 103.9 104.1 104.0 104.0 102 104.00 0.14%
2025-08-06 0 105.7 105.7 106.0 - - 0 0 - 103.8 103.8 104.1 - - 0 - 0.05%
2025-08-05 0 105.6 105.6 106.0 - - 0 0 - 103.8 103.8 104.1 - - 0 - 0.05%
2025-08-04 0 105.6 105.6 106.0 - - 0 0 - 103.7 103.7 104.1 - - 0 - 0.05%
2025-08-01 0 105.5 105.5 106.0 - - 0 0 - 103.7 103.7 104.2 - - 0 - 0.05%
2025-07-31 0 105.5 105.5 106.0 - - 0 0 - 103.7 103.7 104.2 - - 0 - 0.05%
2025-07-30 0 105.4 105.4 106.0 - - 0 0 - 103.6 103.6 104.2 - - 0 - 0.00%
2025-07-29 0 105.4 105.4 106.0 105.4 105.7 2,460 259,320 105.41 103.6 103.6 104.2 103.6 103.9 2,503 103.62 -0.19%
2025-07-28 0 105.6 105.4 106.1 105.6 105.6 300 31,680 105.60 103.8 103.6 104.3 103.8 103.8 305 103.80 0.19%
2025-07-25 0 105.4 105.3 106.1 105.4 105.5 1,900 200,285 105.41 103.6 103.5 104.3 103.6 103.7 1,933 103.62 -0.09%
2025-07-24 0 105.5 105.3 106.1 105.5 105.7 3,100 327,150 105.53 103.7 103.5 104.3 103.7 103.9 3,154 103.73 0.00%
2025-07-23 0 105.5 105.5 106.1 105.5 105.7 11,320 1,195,028 105.57 103.7 103.7 104.3 103.7 103.9 11,516 103.77 -0.14%
2025-07-22 0 105.7 105.7 - 105.7 105.7 3,600 380,470 105.69 103.8 103.8 - 103.8 103.9 3,662 103.88 -0.05%
2025-07-21 0 105.7 105.7 106.1 105.7 105.7 3,620 382,634 105.70 103.9 103.9 104.3 103.9 103.9 3,683 103.90 -0.09%
2025-07-18 0 105.8 105.6 107.0 105.8 106.4 2,600 275,465 105.95 104.0 103.8 105.2 104.0 104.6 2,645 104.14 0.00%
2025-07-17 0 106.7 106.7 107.0 106.7 106.7 1,500 160,050 106.70 104.0 103.9 104.3 104.0 104.0 1,539 104.00 -0.23%
2025-07-16 0 107.0 106.6 107.0 106.6 107.0 940 100,402 106.81 104.2 103.9 104.3 103.9 104.3 964 104.10 0.23%
2025-07-15 0 106.7 106.6 - 106.7 106.7 120 12,804 106.70 104.0 103.9 - 104.0 104.0 123 104.00 0.14%
2025-07-14 0 106.6 106.5 - 106.6 106.6 4,680 498,769 106.57 103.8 103.8 - 103.8 103.9 4,802 103.87 -0.05%
2025-07-11 0 106.6 106.6 - 106.6 106.6 2,360 251,576 106.60 103.9 103.9 - 103.9 103.9 2,421 103.90 0.00%
2025-07-10 0 106.6 106.6 - 106.6 106.6 360 38,376 106.60 103.9 103.9 - 103.9 103.9 369 103.90 -0.23%
2025-07-09 0 106.9 106.5 - 106.9 106.9 20 2,138 106.90 104.1 103.8 - 104.2 104.2 21 104.19 0.19%
2025-07-08 0 106.7 106.6 - - - 0 0 - 103.9 103.9 - - - 0 - 0.00%
2025-07-07 0 106.7 106.7 - 106.5 106.7 3,500 372,795 106.51 103.9 103.9 - 103.8 103.9 3,591 103.81 -0.14%
2025-07-04 0 106.8 106.5 - 106.8 106.8 100 10,680 106.80 104.1 103.8 - 104.1 104.1 103 104.09 0.00%
2025-07-03 0 106.8 106.6 - 106.8 106.8 1,400 149,520 106.80 104.1 103.9 - 104.1 104.1 1,436 104.09 0.00%
2025-07-02 0 106.8 106.5 - 106.8 106.8 980 104,664 106.80 104.1 103.8 - 104.1 104.1 1,005 104.09 -0.28%
2025-06-30 0 107.1 107.1 - 107.1 107.1 5,000 535,500 107.10 104.4 104.4 - 104.4 104.4 5,130 104.39 0.28%
2025-06-27 0 106.8 106.6 - 106.6 106.8 1,620 172,772 106.65 104.1 103.9 - 103.9 104.1 1,662 103.95 0.19%
2025-06-26 0 106.6 106.5 - 106.6 106.6 1,360 144,976 106.60 103.9 103.8 - 103.9 103.9 1,395 103.90 0.00%
2025-06-25 0 106.6 106.5 - - - 0 0 - 103.9 103.8 - - - 0 - 0.00%
2025-06-24 0 106.6 106.5 - 106.5 106.7 1,000 106,590 106.59 103.9 103.8 - 103.8 104.0 1,026 103.89 -0.19%
2025-06-23 0 106.8 106.6 - 106.8 106.8 1,380 147,384 106.80 104.1 103.8 - 104.1 104.1 1,416 104.09 0.19%
2025-06-20 0 106.6 106.5 - - - 0 0 - 103.9 103.8 - - - 0 - 0.00%
2025-06-19 0 106.6 106.5 - 106.6 106.6 960 102,336 106.60 103.9 103.8 - 103.9 103.9 985 103.90 0.00%
2025-06-18 0 106.6 106.5 106.6 106.6 106.6 500 53,300 106.60 103.9 103.8 103.9 103.9 103.9 513 103.90 0.09%
2025-06-17 0 106.5 106.3 - 106.5 106.5 100 10,650 106.50 103.8 103.6 - 103.8 103.8 103 103.80 0.00%
2025-06-16 0 106.5 106.3 - 106.5 106.5 1,500 159,750 106.50 103.8 103.6 - 103.8 103.8 1,539 103.80 0.00%
2025-06-13 0 106.5 106.3 - 106.5 106.5 1,080 115,020 106.50 103.8 103.6 - 103.8 103.8 1,108 103.80 0.00%
2025-06-12 0 106.5 106.4 - 106.4 106.5 3,240 345,036 106.49 103.8 103.7 - 103.7 103.8 3,324 103.79 0.09%
2025-06-11 0 106.4 106.4 - - - 0 0 - 103.7 103.7 - - - 0 - 0.00%
2025-06-10 0 106.4 106.3 - 106.4 106.6 1,300 138,323 106.40 103.7 103.6 - 103.7 103.8 1,334 103.71 0.09%
2025-06-09 0 106.3 106.3 - 106.3 106.3 20 2,126 106.30 103.6 103.6 - 103.6 103.6 21 103.61 -0.23%
2025-06-06 0 106.6 106.3 - 106.6 106.6 200 21,310 106.55 103.8 103.6 - 103.8 103.8 205 103.85 0.33%
2025-06-05 0 106.2 106.2 - 106.2 106.2 100 10,615 106.15 103.5 103.5 - 103.5 103.5 103 103.46 0.05%
2025-06-04 0 106.2 106.2 - - - 0 0 - 103.5 103.5 - - - 0 - 0.05%
2025-06-03 0 106.1 106.1 - 106.1 106.1 200 21,220 106.10 103.4 103.4 - 103.4 103.4 205 103.41 -0.28%
2025-06-02 0 106.4 106.1 - 106.4 106.4 460 48,944 106.40 103.7 103.4 - 103.7 103.7 472 103.70 0.28%
2025-05-30 0 106.1 106.1 - - - 0 0 - 103.4 103.4 - - - 0 - 0.00%
2025-05-29 0 106.1 106.0 - 106.0 106.1 3,880 411,564 106.07 103.4 103.3 - 103.3 103.4 3,981 103.38 -0.09%
2025-05-28 0 106.2 106.1 - - - 0 0 - 103.5 103.4 - - - 0 - 0.00%
2025-05-27 0 106.2 106.1 - 106.2 106.2 1,860 197,532 106.20 103.5 103.4 - 103.5 103.5 1,908 103.51 0.00%
2025-05-26 0 106.2 106.2 - 106.2 106.2 240 25,488 106.20 103.5 103.5 - 103.5 103.5 246 103.51 0.00%
2025-05-23 0 106.2 106.2 - - - 0 0 - 103.5 103.5 - - - 0 - 0.00%
2025-05-22 0 106.2 106.1 106.4 106.2 106.4 700 74,360 106.23 103.5 103.4 103.7 103.5 103.7 718 103.54 0.00%
2025-05-21 0 106.2 106.0 - 106.2 106.3 1,500 159,390 106.26 103.5 103.3 - 103.5 103.6 1,539 103.57 0.00%
2025-05-20 0 106.2 106.2 - - - 0 0 - 103.5 103.5 - - - 0 - 0.05%
2025-05-19 0 106.2 106.2 - - - 0 0 - 103.5 103.5 - - - 0 - 0.00%
2025-05-16 0 106.2 106.0 - 106.1 106.2 3,460 367,164 106.12 103.5 103.3 - 103.4 103.5 3,550 103.43 0.14%
2025-05-15 0 106.0 106.0 - - - 0 0 - 103.3 103.3 - - - 0 - 0.00%
2025-05-14 0 106.0 106.0 - - - 0 0 - 103.3 103.3 - - - 0 - 0.09%
2025-05-13 0 105.9 105.9 - 105.9 106.0 1,600 169,500 105.94 103.2 103.2 - 103.2 103.3 1,642 103.25 -0.19%
2025-05-12 0 106.1 106.0 - 106.1 106.3 2,260 239,941 106.17 103.4 103.3 - 103.4 103.6 2,319 103.48 -0.28%
2025-05-09 0 106.4 106.3 106.5 106.5 106.5 20 2,129 106.45 103.7 103.6 103.8 103.8 103.8 21 103.75 0.19%
2025-05-08 0 106.2 106.2 106.5 - - 0 0 - 103.5 103.5 103.8 - - 0 - 0.00%
2025-05-07 0 106.2 106.2 106.5 106.2 106.3 500 53,115 106.23 103.5 103.5 103.8 103.5 103.6 513 103.54 -0.09%
2025-05-06 0 106.3 105.9 106.5 106.3 106.4 1,400 148,910 106.36 103.6 103.2 103.8 103.6 103.7 1,436 103.67 -0.14%
2025-05-02 0 106.5 105.8 - 106.5 106.5 320 34,064 106.45 103.8 103.1 - 103.8 103.8 328 103.75 0.33%
2025-04-30 0 106.1 106.1 - - - 0 0 - 103.4 103.4 - - - 0 - 0.00%
2025-04-29 0 106.1 106.1 - - - 0 0 - 103.4 103.4 - - - 0 - 0.05%
2025-04-28 0 106.1 106.0 - - - 0 0 - 103.4 103.3 - - - 0 - -0.05%
2025-04-25 0 106.1 105.9 - 106.1 106.2 2,060 218,654 106.14 103.4 103.2 - 103.4 103.5 2,114 103.45 0.00%
2025-04-24 0 106.1 105.9 106.3 106.1 106.1 300 31,830 106.10 103.4 103.2 103.6 103.4 103.4 308 103.41 -0.09%
2025-04-23 0 106.2 105.9 106.3 106.2 106.2 1,060 112,572 106.20 103.5 103.2 103.6 103.5 103.5 1,088 103.51 -0.05%
2025-04-22 0 106.3 106.0 106.3 106.0 106.4 15,280 1,623,940 106.28 103.6 103.3 103.6 103.3 103.7 15,677 103.58 0.38%
2025-04-17 0 106.8 106.0 106.8 - - 0 0 - 103.2 102.4 103.2 - - 0 - 0.00%
2025-04-16 0 106.8 106.7 106.8 106.8 106.8 1,800 192,150 106.75 103.2 103.1 103.2 103.2 103.2 1,863 103.17 0.05%
2025-04-15 0 106.7 106.6 106.8 - - 0 0 - 103.1 103.0 103.2 - - 0 - 0.00%
2025-04-14 0 106.7 106.0 106.8 106.7 106.7 160 17,072 106.70 103.1 102.4 103.2 103.1 103.1 166 103.12 0.00%
2025-04-11 0 106.7 106.5 106.8 106.7 106.7 2,600 277,413 106.70 103.1 102.9 103.2 103.1 103.1 2,690 103.12 -0.05%
2025-04-10 0 106.8 106.0 106.8 - - 0 0 - 103.2 102.4 103.2 - - 0 - 0.00%
2025-04-09 0 106.8 106.3 106.8 106.8 106.8 20 2,135 106.75 103.2 102.7 103.2 103.2 103.2 21 103.17 0.42%
2025-04-08 0 106.3 106.3 107.5 106.3 106.5 3,340 355,649 106.48 102.7 102.7 103.9 102.7 102.9 3,456 102.91 0.00%
2025-04-07 0 106.3 106.0 106.4 106.3 106.4 1,180 125,506 106.36 102.7 102.4 102.8 102.7 102.8 1,221 102.79 -0.09%
2025-04-03 0 106.4 106.4 - - - 0 0 - 102.8 102.8 - - - 0 - 0.00%
2025-04-02 0 106.4 106.4 - 106.1 106.4 460 48,930 106.37 102.8 102.8 - 102.5 102.8 476 102.80 0.38%
2025-04-01 0 106.0 105.9 106.2 - - 0 0 - 102.4 102.3 102.6 - - 0 - 0.00%
2025-03-31 0 106.0 106.0 - - - 0 0 - 102.4 102.4 - - - 0 - 0.05%
2025-03-28 0 106.0 106.0 106.2 106.0 106.0 1,000 105,950 105.95 102.4 102.4 102.6 102.4 102.4 1,035 102.39 0.00%
2025-03-27 0 106.0 106.0 106.2 - - 0 0 - 102.4 102.4 102.6 - - 0 - 0.05%
2025-03-26 0 105.9 105.9 106.0 - - 0 0 - 102.3 102.3 102.4 - - 0 - 0.00%
2025-03-25 0 105.9 105.9 106.2 - - 0 0 - 102.3 102.3 102.6 - - 0 - 0.05%
2025-03-24 0 105.9 105.8 106.1 - - 0 0 - 102.3 102.2 102.5 - - 0 - 0.00%
2025-03-21 0 105.9 105.8 105.9 105.9 105.9 520 55,042 105.85 102.3 102.2 102.3 102.3 102.3 538 102.30 0.14%
2025-03-20 0 105.7 105.7 106.2 - - 0 0 - 102.2 102.1 102.6 - - 0 - 0.00%
2025-03-19 0 105.7 105.7 106.2 105.6 105.9 460 48,670 105.80 102.2 102.2 102.6 102.1 102.3 476 102.25 -0.14%
2025-03-18 0 105.9 105.7 106.2 105.9 106.0 1,260 133,421 105.89 102.3 102.1 102.6 102.3 102.4 1,304 102.34 -0.05%
2025-03-17 0 105.9 105.4 106.2 105.9 106.3 3,300 349,890 106.03 102.3 101.9 102.6 102.3 102.7 3,415 102.47 -0.14%
2025-03-14 0 106.1 105.8 106.3 106.1 106.2 600 63,690 106.15 102.5 102.2 102.7 102.5 102.6 621 102.59 0.05%
2025-03-13 0 106.0 105.6 106.3 106.0 106.0 300 31,800 106.00 102.4 102.1 102.7 102.4 102.4 310 102.44 0.19%
2025-03-12 0 105.8 105.4 106.3 105.8 106.0 4,540 480,507 105.84 102.2 101.9 102.7 102.2 102.4 4,698 102.29 0.09%
2025-03-11 0 105.7 105.4 106.3 105.7 106.2 3,340 353,507 105.84 102.2 101.9 102.7 102.2 102.6 3,456 102.29 -0.52%
2025-03-10 0 106.3 106.0 106.3 - - 0 0 - 102.7 102.4 102.7 - - 0 - 0.00%
2025-03-07 0 106.3 106.1 106.5 106.2 106.4 1,500 159,395 106.26 102.7 102.5 102.9 102.6 102.8 1,552 102.70 -0.14%
2025-03-06 0 106.4 106.2 106.4 106.4 106.5 3,300 351,235 106.43 102.8 102.6 102.8 102.8 102.9 3,415 102.86 -0.05%
2025-03-05 0 106.5 106.5 106.5 - - 0 0 - 102.9 102.9 102.9 - - 0 - 0.00%
2025-03-04 0 106.5 106.4 106.5 - - 0 0 - 102.9 102.8 102.9 - - 0 - 0.00%
2025-03-03 0 106.5 106.1 107.3 - - 0 0 - 102.9 102.5 103.7 - - 0 - 0.00%
2025-02-28 0 106.5 106.0 106.5 106.5 106.5 300 31,945 106.48 102.9 102.4 102.9 102.9 102.9 310 102.91 0.14%
2025-02-27 0 106.3 106.3 106.5 - - 0 0 - 102.7 102.7 102.9 - - 0 - 0.00%
2025-02-26 0 106.3 106.3 106.5 106.3 106.3 200 21,260 106.30 102.7 102.7 102.9 102.7 102.7 207 102.73 0.09%
2025-02-25 0 106.2 106.2 106.6 106.1 106.5 1,660 176,723 106.46 102.6 102.6 103.0 102.5 102.9 1,718 102.89 -0.38%
2025-02-24 0 106.6 106.5 106.7 106.5 106.7 860 91,693 106.62 103.0 102.9 103.1 102.9 103.1 890 103.04 -0.19%
2025-02-21 0 106.8 106.6 107.5 - - 0 0 - 103.2 103.0 103.9 - - 0 - 0.00%
2025-02-20 0 106.8 106.5 107.5 - - 0 0 - 103.2 102.9 103.9 - - 0 - -0.19%
2025-02-19 0 107.0 106.5 107.4 106.5 107.0 800 85,348 106.69 103.4 102.9 103.8 102.9 103.4 828 103.10 0.28%
2025-02-18 0 106.7 106.6 106.7 106.7 106.7 40 4,268 106.70 103.1 103.0 103.1 103.1 103.1 41 103.12 -0.09%
2025-02-17 0 106.8 106.8 107.3 - - 0 0 - 103.2 103.2 103.7 - - 0 - 0.19%
2025-02-14 0 106.6 106.6 106.7 106.6 106.7 3,340 355,977 106.58 103.0 103.0 103.1 103.0 103.1 3,456 103.00 0.00%
2025-02-13 0 106.6 106.6 106.7 106.6 106.6 1,020 108,732 106.60 103.0 103.0 103.1 103.0 103.0 1,055 103.02 -0.09%
2025-02-12 0 106.7 106.7 106.7 106.7 106.7 160 17,072 106.70 103.1 103.1 103.1 103.1 103.1 166 103.12 0.09%
2025-02-11 0 106.6 106.6 107.4 106.6 107.4 4,020 428,547 106.60 103.0 103.0 103.7 103.0 103.7 4,160 103.03 0.09%
2025-02-10 0 106.5 - 106.8 106.5 106.8 1,300 138,540 106.57 102.9 - 103.2 102.9 103.2 1,345 102.99 -0.33%
2025-02-07 0 106.9 106.8 107.5 106.9 106.9 1,500 160,275 106.85 103.3 103.2 103.8 103.3 103.3 1,552 103.26 0.00%
2025-02-06 0 106.9 106.8 107.1 106.9 107.1 860 91,907 106.87 103.3 103.2 103.5 103.3 103.5 890 103.28 -0.33%
2025-02-05 0 107.2 107.0 107.5 - - 0 0 - 103.6 103.4 103.8 - - 0 - 0.00%
2025-02-04 0 107.2 107.0 107.5 - - 0 0 - 103.6 103.4 103.8 - - 0 - 0.00%
2025-02-03 0 107.2 107.2 107.3 107.2 107.3 600 64,345 107.24 103.6 103.6 103.7 103.6 103.7 621 103.64 -0.09%
2025-01-28 0 107.3 106.5 107.3 107.3 107.3 40 4,292 107.30 103.7 102.9 103.7 103.7 103.7 41 103.70 0.28%
2025-01-27 0 107.0 106.3 107.4 107.0 107.0 600 64,200 107.00 103.4 102.7 103.8 103.4 103.4 621 103.41 0.00%
2025-01-24 0 107.0 106.3 107.0 - - 0 0 - 103.4 102.7 103.4 - - 0 - 0.00%
2025-01-23 0 107.0 106.0 107.0 107.0 107.0 6,700 716,900 107.00 103.4 102.4 103.4 103.4 103.4 6,933 103.41 0.52%
2025-01-22 0 106.5 106.5 - - - 0 0 - 102.9 102.9 - - - 0 - 0.05%
2025-01-21 0 106.4 106.4 106.8 - - 0 0 - 102.8 102.8 103.2 - - 0 - 0.05%
2025-01-20 0 106.4 106.4 107.2 106.4 106.4 100 10,635 106.35 102.8 102.8 103.6 102.8 102.8 103 102.78 -0.47%
2025-01-17 0 106.9 106.0 106.9 106.9 106.9 280 29,918 106.85 103.3 102.4 103.3 103.3 103.3 290 103.26 -0.05%
2025-01-16 0 107.8 - 107.8 107.9 107.9 400 43,140 107.85 103.3 - 103.3 103.4 103.4 417 103.36 0.00%
2025-01-15 0 107.8 - 107.9 - - 0 0 - 103.3 - 103.4 - - 0 - 0.00%
2025-01-14 0 107.8 - 108.0 - - 0 0 - 103.3 - 103.5 - - 0 - 0.00%
2025-01-13 0 107.8 106.2 108.0 107.8 107.8 60 6,468 107.80 103.3 101.8 103.5 103.3 103.3 63 103.31 0.05%
2025-01-10 0 107.8 - 108.0 107.8 107.8 200 21,550 107.75 103.3 - 103.5 103.3 103.3 209 103.26 -0.19%
2025-01-09 0 108.0 - 108.0 108.0 108.0 20 2,160 108.00 103.5 - 103.5 103.5 103.5 21 103.50 0.33%
2025-01-08 0 107.6 106.6 107.9 - - 0 0 - 103.1 102.2 103.4 - - 0 - 0.00%
2025-01-07 0 107.6 106.5 107.9 - - 0 0 - 103.1 102.1 103.4 - - 0 - 0.00%
2025-01-06 0 107.6 - 107.9 107.5 107.5 460 49,450 107.50 103.1 - 103.4 103.0 103.0 480 103.02 0.05%
2025-01-03 0 107.6 106.8 107.9 107.5 107.6 11,140 1,198,083 107.55 103.1 102.4 103.4 103.0 103.1 11,624 103.07 0.37%
2025-01-02 0 107.2 106.8 107.9 - - 0 0 - 102.7 102.4 103.4 - - 0 - 0.05%
2024-12-31 0 107.1 106.9 107.8 - - 0 0 - 102.6 102.4 103.3 - - 0 - 0.00%
2024-12-30 0 107.1 106.8 107.8 106.9 107.0 1,460 156,144 106.95 102.6 102.4 103.3 102.4 102.5 1,523 102.50 0.14%
2024-12-27 0 107.0 106.2 107.0 106.8 107.1 19,360 2,071,034 106.97 102.5 101.8 102.5 102.4 102.6 20,201 102.52 -0.19%
2024-12-24 0 107.2 107.1 107.5 - - 0 0 - 102.7 102.6 103.0 - - 0 - 0.00%
2024-12-23 0 107.2 106.2 107.5 - - 0 0 - 102.7 101.7 103.0 - - 0 - 0.00%
2024-12-20 0 107.2 - - 107.1 107.1 500 53,525 107.05 102.7 - - 102.6 102.6 522 102.59 0.14%
2024-12-19 0 107.0 - 107.6 107.0 107.0 5,000 535,000 107.00 102.5 - 103.1 102.5 102.5 5,217 102.55 0.09%
2024-12-18 0 106.9 105.2 - 106.9 106.9 2,000 213,700 106.85 102.4 100.8 - 102.4 102.4 2,087 102.40 -0.05%
2024-12-17 0 107.0 105.2 - 106.8 106.8 120 12,816 106.80 102.5 100.8 - 102.4 102.4 125 102.35 0.00%
2024-12-16 0 107.0 105.2 107.2 106.8 107.1 3,100 331,735 107.01 102.5 100.8 102.7 102.3 102.6 3,235 102.56 0.19%
2024-12-13 0 106.8 105.2 - 106.8 106.8 11,200 1,195,600 106.75 102.3 100.8 - 102.3 102.3 11,687 102.31 0.14%
2024-12-12 0 106.6 105.2 - - - 0 0 - 102.2 100.8 - - - 0 - 0.09%
2024-12-11 0 106.5 105.6 - - - 0 0 - 102.1 101.2 - - - 0 - 0.00%
2024-12-10 0 106.5 105.2 - 106.5 106.5 620 66,030 106.50 102.1 100.8 - 102.1 102.1 647 102.07 0.52%
2024-12-09 0 106.0 105.2 - - - 0 0 - 101.5 100.8 - - - 0 - 0.00%
2024-12-06 0 106.0 105.2 106.5 106.0 106.0 2,300 243,790 106.00 101.5 100.8 102.0 101.5 101.6 2,400 101.58 -0.24%
2024-12-05 0 106.2 105.2 106.2 106.2 106.2 80 8,496 106.20 101.8 100.8 101.8 101.8 101.8 83 101.78 0.28%
2024-12-04 0 105.9 105.1 106.1 - - 0 0 - 101.5 100.7 101.7 - - 0 - 0.09%
2024-12-03 0 105.8 105.1 - - - 0 0 - 101.4 100.7 - - - 0 - 0.00%
2024-12-02 0 105.8 105.1 - 105.8 105.8 100 10,580 105.80 101.4 100.7 - 101.4 101.4 104 101.40 0.28%
2024-11-29 0 105.5 105.1 - - - 0 0 - 101.1 100.7 - - - 0 - 0.09%
2024-11-28 0 105.4 105.1 - - - 0 0 - 101.0 100.7 - - - 0 - 0.00%
2024-11-27 0 105.4 105.4 - - - 0 0 - 101.0 101.0 - - - 0 - 0.00%
2024-11-26 0 105.4 105.3 - - - 0 0 - 101.0 100.9 - - - 0 - 0.00%
2024-11-25 0 105.4 105.1 105.8 105.4 105.4 5,380 566,978 105.39 101.0 100.7 101.4 101.0 101.0 5,614 101.00 0.00%
2024-11-22 0 105.4 105.4 105.5 - - 0 0 - 101.0 101.0 101.1 - - 0 - 0.00%
2024-11-21 0 105.4 105.4 - 105.4 105.4 20 2,107 105.35 101.0 101.0 - 101.0 101.0 21 100.96 -0.19%
2024-11-20 0 105.6 105.4 - - - 0 0 - 101.2 101.0 - - - 0 - 0.00%
2024-11-19 0 105.6 105.4 - - - 0 0 - 101.2 101.0 - - - 0 - 0.00%
2024-11-18 0 105.6 105.4 - - - 0 0 - 101.2 101.0 - - - 0 - -0.05%
2024-11-15 0 105.7 105.4 105.7 - - 0 0 - 101.3 101.0 101.3 - - 0 - 0.00%
2024-11-14 0 105.7 105.2 105.7 105.7 105.7 40 4,228 105.70 101.3 100.8 101.3 101.3 101.3 42 101.30 0.43%
2024-11-13 0 105.2 105.2 - - - 0 0 - 100.8 100.8 - - - 0 - 0.05%
2024-11-12 0 105.2 105.2 - - - 0 0 - 100.8 100.8 - - - 0 - 0.10%
2024-11-11 0 105.1 105.0 - 104.9 105.6 6,540 686,725 105.00 100.7 100.6 - 100.5 101.2 6,824 100.63 -0.05%
2024-11-08 0 105.1 105.1 105.3 105.1 105.2 3,100 325,910 105.13 100.7 100.7 100.9 100.7 100.8 3,235 100.76 0.05%
2024-11-07 0 105.1 105.1 - - - 0 0 - 100.7 100.7 - - - 0 - 0.05%
2024-11-06 0 105.0 105.0 105.3 - - 0 0 - 100.6 100.6 100.9 - - 0 - 0.00%
2024-11-05 0 105.0 105.0 - 105.0 105.0 500 52,500 105.00 100.6 100.6 - 100.6 100.6 522 100.63 0.00%
2024-11-04 0 105.0 105.0 - 104.9 105.0 1,600 167,952 104.97 100.6 100.6 - 100.5 100.6 1,670 100.60 -0.28%
2024-11-01 0 105.3 105.0 - 105.4 105.4 200 21,070 105.35 100.9 100.6 - 101.0 101.0 209 100.96 0.19%
2024-10-31 0 105.1 105.0 - - - 0 0 - 100.7 100.6 - - - 0 - 0.00%
2024-10-30 0 105.1 105.0 105.1 - - 0 0 - 100.7 100.6 100.7 - - 0 - 0.00%
2024-10-29 0 105.1 105.0 - 105.1 105.1 1,440 151,329 105.09 100.7 100.6 - 100.7 100.7 1,503 100.71 0.00%
2024-10-28 0 105.1 105.0 - - - 0 0 - 100.7 100.6 - - - 0 - 0.00%
2024-10-25 0 105.1 104.8 - 105.0 105.2 2,980 313,016 105.04 100.7 100.4 - 100.6 100.8 3,109 100.67 0.10%
2024-10-24 0 105.0 105.0 - - - 0 0 - 100.6 100.6 - - - 0 - 0.00%
2024-10-23 0 105.0 105.0 - - - 0 0 - 100.6 100.6 - - - 0 - 0.00%
2024-10-22 0 105.0 105.0 - 104.9 105.2 2,060 216,693 105.19 100.6 100.6 - 100.5 100.8 2,149 100.81 -0.19%
2024-10-21 0 105.2 105.2 105.6 - - 0 0 - 100.8 100.8 101.2 - - 0 - 0.00%
2024-10-18 0 105.2 104.9 - - - 0 0 - 100.8 100.5 - - - 0 - -0.00%
2024-10-17 0 106.1 106.0 106.1 - - 0 0 - 100.8 100.7 100.8 - - 0 - 0.00%
2024-10-16 0 106.1 105.3 - 106.1 106.1 200 21,220 106.10 100.8 100.1 - 100.8 100.8 210 100.82 -0.05%
2024-10-15 0 106.2 105.8 106.3 106.2 106.2 780 82,797 106.15 100.9 100.5 101.0 100.9 100.9 821 100.87 0.33%
2024-10-14 0 105.8 105.8 106.4 - - 0 0 - 100.5 100.5 101.1 - - 0 - 0.05%
2024-10-10 0 105.8 105.6 106.5 105.6 105.8 820 86,685 105.71 100.5 100.3 101.2 100.3 100.5 863 100.45 0.00%
2024-10-09 0 105.8 105.5 106.0 105.4 105.8 220 23,195 105.43 100.5 100.2 100.7 100.2 100.5 232 100.19 0.33%
2024-10-08 0 105.4 105.4 106.0 105.4 105.8 1,740 183,497 105.46 100.2 100.2 100.7 100.2 100.5 1,831 100.21 0.00%
2024-10-07 0 105.4 105.4 105.5 105.0 105.7 17,506 1,841,420 105.19 100.2 100.1 100.2 99.77 100.4 18,423 99.953 -0.28%
2024-10-04 0 105.7 105.7 106.0 105.7 106.3 4,480 473,767 105.75 100.4 100.4 100.7 100.4 101.0 4,715 100.49 0.05%
2024-10-03 0 105.7 105.7 106.0 105.6 105.6 400 42,240 105.60 100.4 100.4 100.7 100.3 100.3 421 100.34 0.05%
2024-10-02 0 105.6 105.6 105.8 105.6 105.6 1,000 105,575 105.58 100.3 100.3 100.5 100.3 100.3 1,052 100.32 0.09%
2024-09-30 0 105.5 105.5 106.0 105.5 105.9 9,460 1,001,120 105.83 100.2 100.2 100.7 100.2 100.6 9,955 100.56 -0.52%
2024-09-27 0 106.1 106.1 106.9 105.9 106.2 8,180 868,437 106.17 100.8 100.8 101.5 100.6 100.9 8,608 100.88 -0.28%
2024-09-26 0 106.4 106.3 106.7 - - 0 0 - 101.1 101.0 101.4 - - 0 - 0.00%
2024-09-25 0 106.4 106.2 106.7 106.2 106.4 5,240 556,593 106.22 101.1 100.9 101.4 100.9 101.1 5,514 100.93 0.00%
2024-09-24 0 106.4 106.1 106.7 106.4 106.4 640 68,064 106.35 101.1 100.8 101.4 101.1 101.1 674 101.06 0.05%
2024-09-23 0 106.3 106.3 106.8 106.3 106.3 320 34,016 106.30 101.0 101.0 101.5 101.0 101.0 337 101.01 -0.14%
2024-09-20 0 106.5 106.0 106.5 106.4 106.5 480 51,091 106.44 101.2 100.7 101.2 101.1 101.2 505 101.14 0.38%
2024-09-19 0 106.1 106.0 106.5 106.1 106.2 3,060 324,728 106.12 100.8 100.7 101.2 100.8 100.9 3,220 100.84 0.05%
2024-09-17 0 106.0 105.9 106.3 106.0 106.1 10,600 1,123,635 106.00 100.7 100.6 101.0 100.7 100.8 11,155 100.73 -0.09%
2024-09-16 0 106.1 106.1 106.3 - - 0 0 - 100.8 100.8 101.0 - - 0 - 0.00%
2024-09-13 0 106.1 106.1 106.3 106.1 106.1 140 14,854 106.10 100.8 100.8 101.0 100.8 100.8 147 100.82 0.09%
2024-09-12 0 106.0 105.9 106.3 - - 0 0 - 100.7 100.6 101.0 - - 0 - 0.00%
2024-09-11 0 106.0 106.0 106.2 - - 0 0 - 100.7 100.7 100.9 - - 0 - 0.09%
2024-09-10 0 105.9 105.9 106.2 105.9 106.2 220 23,303 105.92 100.6 100.6 100.9 100.6 100.9 232 100.65 0.14%
2024-09-09 0 105.8 105.7 - - - 0 0 - 100.5 100.4 - - - 0 - 0.05%
2024-09-05 0 105.7 105.5 - 105.7 105.7 1,020 107,814 105.70 100.4 100.2 - 100.4 100.4 1,073 100.44 0.09%
2024-09-04 0 105.6 105.6 - - - 0 0 - 100.3 100.3 - - - 0 - 0.00%
2024-09-03 0 105.6 105.6 - 105.6 105.6 1,300 137,280 105.60 100.3 100.3 - 100.3 100.3 1,368 100.34 0.05%
2024-09-02 0 105.6 105.5 - 105.5 105.5 1,000 105,500 105.50 100.3 100.2 - 100.2 100.2 1,052 100.25 0.05%
2024-08-30 0 105.5 105.5 105.7 - - 0 0 - 100.2 100.2 100.4 - - 0 - 0.00%
2024-08-29 0 105.5 105.5 - 105.5 105.6 2,260 238,636 105.59 100.2 100.2 - 100.2 100.3 2,378 100.34 -0.05%
2024-08-28 0 105.6 105.6 - 105.6 105.7 1,540 162,587 105.58 100.3 100.3 - 100.3 100.4 1,621 100.32 0.00%
2024-08-27 0 105.6 105.6 - 105.5 105.6 600 63,320 105.53 100.3 100.3 - 100.2 100.3 631 100.28 0.00%
2024-08-26 0 105.6 105.5 - 105.5 105.6 10,000 1,055,045 105.50 100.3 100.2 - 100.2 100.3 10,524 100.25 0.05%
2024-08-23 0 105.5 105.5 105.8 - - 0 0 - 100.2 100.2 100.5 - - 0 - 0.00%
2024-08-22 0 105.5 105.5 105.8 105.4 105.4 700 73,780 105.40 100.2 100.2 100.5 100.2 100.2 737 100.15 0.09%
2024-08-21 0 105.4 105.1 105.4 105.4 105.4 500 52,700 105.40 100.2 99.87 100.2 100.2 100.2 526 100.15 -0.09%
2024-08-20 0 105.5 105.4 105.6 105.5 105.6 1,280 135,065 105.52 100.2 100.2 100.3 100.2 100.3 1,347 100.27 -0.05%
2024-08-19 0 105.6 105.0 105.6 - - 0 0 - 100.3 99.77 100.3 - - 0 - -0.05%
2024-08-16 0 105.6 105.3 - 105.3 105.6 1,140 120,034 105.29 100.3 100.0 - 100.0 100.3 1,200 100.05 0.19%
2024-08-15 0 105.4 105.3 - 105.3 105.4 700 73,740 105.34 100.2 100.1 - 100.1 100.2 737 100.10 0.09%
2024-08-14 0 105.3 105.3 105.4 105.3 105.3 1,800 189,500 105.28 100.1 100.1 100.2 100.0 100.1 1,894 100.04 -0.09%
2024-08-13 0 105.4 105.2 - 105.3 105.4 2,020 212,885 105.39 100.2 99.96 - 100.0 100.2 2,126 100.14 0.14%
2024-08-12 0 105.3 105.2 105.3 105.3 105.3 360 37,891 105.25 100.0 99.96 100.0 100.0 100.1 379 100.02 -0.05%
2024-08-09 0 105.3 105.3 105.8 105.2 105.4 10,040 1,057,041 105.28 100.1 100.0 100.5 99.96 100.1 10,566 100.04 -0.43%
2024-08-08 0 105.8 104.9 105.9 105.8 105.8 2,520 266,601 105.79 100.5 99.63 100.6 100.5 100.5 2,652 100.53 -0.09%
2024-08-07 0 105.9 105.6 - 105.9 105.9 1,000 105,850 105.85 100.6 100.3 - 100.6 100.6 1,052 100.58 0.33%
2024-08-06 0 105.5 105.5 - 105.5 105.5 280 29,526 105.45 100.2 100.2 - 100.2 100.2 295 100.20 -0.19%
2024-08-05 0 105.7 105.5 - 105.7 105.7 380 40,166 105.70 100.4 100.2 - 100.4 100.4 400 100.44 0.00%
2024-08-02 0 105.7 105.3 106.2 105.5 105.7 660 69,742 105.67 100.4 100.1 100.9 100.2 100.4 695 100.41 0.00%
2024-08-01 0 105.7 105.3 105.7 105.7 105.8 7,000 740,000 105.71 100.4 100.1 100.4 100.4 100.5 7,367 100.45 0.43%
2024-07-31 0 105.3 105.2 - - - 0 0 - 100.0 99.92 - - - 0 - 0.05%
2024-07-30 0 105.2 105.2 - - - 0 0 - 99.96 99.96 - - - 0 - 0.05%
2024-07-29 0 105.2 105.1 - 105.2 105.2 1,300 136,695 105.15 99.92 99.87 - 99.92 99.92 1,368 99.917 0.00%
2024-07-26 0 105.2 105.1 - 105.2 105.3 980 103,071 105.17 99.92 99.82 - 99.92 100.0 1,031 99.941 0.14%
2024-07-25 0 105.0 105.0 - 104.9 105.0 1,200 125,905 104.92 99.77 99.77 - 99.68 99.73 1,263 99.700 0.14%
2024-07-24 0 104.9 104.5 105.0 - - 0 0 - 99.63 99.30 99.77 - - 0 - 0.00%
2024-07-23 0 104.9 104.4 105.0 104.8 105.0 700 73,378 104.83 99.63 99.20 99.77 99.54 99.77 737 99.609 0.10%
2024-07-22 0 104.8 104.4 - 104.8 104.8 1,000 104,750 104.75 99.54 99.20 - 99.54 99.54 1,052 99.537 0.10%
2024-07-19 0 104.7 104.6 104.8 104.6 104.7 6,600 690,547 104.63 99.44 99.39 99.58 99.39 99.49 6,946 99.422 -0.14%
2024-07-18 0 104.8 104.6 104.9 104.8 104.9 1,500 157,270 104.85 99.58 99.39 99.63 99.58 99.68 1,579 99.629 0.00%
2024-07-17 0 105.7 105.2 - 105.5 105.7 3,140 331,498 105.57 99.58 99.11 - 99.40 99.58 3,333 99.465 0.19%
2024-07-16 0 105.5 105.5 105.7 105.5 105.5 20 2,110 105.50 99.40 99.40 99.58 99.40 99.40 21 99.396 0.09%
2024-07-15 0 105.4 105.3 105.8 105.3 105.6 5,800 611,583 105.45 99.30 99.21 99.63 99.16 99.44 6,156 99.345 -0.09%
2024-07-12 0 105.5 105.5 - 105.5 105.5 840 88,612 105.49 99.40 99.40 - 99.35 99.40 892 99.387 0.14%
2024-07-11 0 105.4 105.4 105.5 105.3 105.7 3,420 360,737 105.48 99.26 99.26 99.35 99.21 99.54 3,630 99.376 -0.14%
2024-07-10 0 105.5 105.0 105.5 105.5 105.5 280 29,535 105.48 99.40 98.93 99.40 99.35 99.40 297 99.380 0.05%
2024-07-09 0 105.5 105.0 105.5 105.4 105.6 700 73,817 105.45 99.35 98.93 99.35 99.30 99.49 743 99.352 0.09%
2024-07-08 0 105.4 105.0 105.4 105.4 105.5 700 73,800 105.43 99.26 98.93 99.30 99.30 99.40 743 99.329 -0.28%
2024-07-05 0 105.7 105.6 - 105.7 105.8 1,900 200,785 105.68 99.54 99.44 - 99.54 99.63 2,017 99.562 0.24%
2024-07-04 0 105.4 105.0 - 105.2 105.4 5,000 526,548 105.31 99.30 98.93 - 99.07 99.26 5,307 99.217 0.05%
2024-07-03 0 105.4 105.3 - - - 0 0 - 99.26 99.21 - - - 0 - 0.00%
2024-07-02 0 105.4 105.4 105.7 105.3 105.4 10,000 1,053,229 105.32 99.26 99.26 99.58 99.21 99.30 10,614 99.229 0.00%
2024-06-28 0 105.4 105.3 - - - 0 0 - 99.26 99.21 - - - 0 - 0.00%
2024-06-27 0 105.4 105.0 - 105.4 105.4 1,020 107,457 105.35 99.26 98.93 - 99.26 99.26 1,083 99.255 0.10%
2024-06-26 0 105.3 105.2 - 105.3 105.3 1,100 115,775 105.25 99.16 99.07 - 99.16 99.16 1,168 99.161 0.05%
2024-06-25 0 105.2 105.0 - 105.2 105.3 1,700 178,900 105.24 99.11 98.93 - 99.11 99.21 1,804 99.147 0.10%
2024-06-24 0 105.1 105.0 105.3 105.1 105.1 400 42,040 105.10 99.02 98.93 99.16 99.02 99.02 425 99.019 0.00%
2024-06-21 0 105.1 105.1 - 105.1 105.1 1,000 105,100 105.10 99.02 99.02 - 99.02 99.02 1,061 99.019 -0.10%
2024-06-20 0 105.2 105.1 - 105.2 105.2 3,720 391,344 105.20 99.11 99.02 - 99.11 99.11 3,948 99.114 0.10%
2024-06-19 0 105.1 105.1 105.2 - - 0 0 - 99.02 99.02 99.11 - - 0 - 0.10%
2024-06-18 0 105.0 105.0 105.2 - - 0 0 - 98.93 98.93 99.11 - - 0 - 0.00%
2024-06-17 0 105.0 105.0 105.2 105.0 105.0 200 21,000 105.00 98.93 98.93 99.11 98.93 98.93 212 98.925 0.00%
2024-06-14 0 105.0 104.9 105.2 105.0 105.0 200 21,000 105.00 98.93 98.78 99.11 98.93 98.93 212 98.925 -0.19%
2024-06-13 0 105.2 104.6 105.2 105.2 105.2 800 84,145 105.18 99.11 98.55 99.11 99.07 99.11 849 99.096 0.05%
2024-06-12 0 105.2 104.6 105.5 105.2 105.2 20 2,103 105.15 99.07 98.55 99.40 99.07 99.07 21 99.067 0.29%
2024-06-11 0 104.9 104.9 105.4 104.9 105.0 2,220 232,916 104.92 98.78 98.78 99.30 98.78 98.93 2,356 98.847 0.05%
2024-06-07 0 104.8 104.6 104.9 104.8 104.8 10,000 1,048,000 104.80 98.74 98.55 98.83 98.74 98.74 10,614 98.737 0.00%
2024-06-06 0 104.8 104.6 104.9 104.8 104.9 25,300 2,651,790 104.81 98.74 98.55 98.78 98.74 98.78 26,854 98.750 -0.10%
2024-06-05 0 104.9 104.9 104.9 104.9 104.9 40 4,195 104.88 98.83 98.78 98.83 98.78 98.83 42 98.808 0.05%
2024-06-04 0 104.9 104.7 104.9 104.9 104.9 500 52,425 104.85 98.78 98.64 98.83 98.78 98.78 531 98.784 0.10%
2024-06-03 0 104.8 104.6 104.9 - - 0 0 - 98.69 98.55 98.83 - - 0 - 0.00%
2024-05-31 0 104.8 104.6 104.9 104.8 104.8 260 27,238 104.76 98.69 98.50 98.83 98.69 98.74 276 98.701 0.19%
2024-05-30 0 104.6 104.5 104.9 104.6 104.9 1,200 125,705 104.75 98.50 98.45 98.78 98.50 98.83 1,274 98.694 0.05%
2024-05-29 0 104.5 104.5 104.8 - - 0 0 - 98.45 98.45 98.69 - - 0 - 0.00%
2024-05-28 0 104.5 103.7 - 104.5 104.5 300 31,335 104.45 98.45 97.70 - 98.41 98.41 318 98.407 0.10%
2024-05-27 0 104.4 104.2 - - - 0 0 - 98.36 98.17 - - - 0 - 0.05%
2024-05-24 0 104.4 104.4 104.8 104.3 104.6 15,920 1,662,020 104.40 98.31 98.31 98.74 98.27 98.50 16,898 98.358 -0.19%
2024-05-23 0 104.6 104.5 104.6 104.6 104.6 300 31,365 104.55 98.50 98.41 98.55 98.50 98.50 318 98.501 -0.05%
2024-05-22 0 104.6 104.2 104.9 - - 0 0 - 98.55 98.12 98.83 - - 0 - 0.00%
2024-05-21 0 104.6 104.3 104.8 104.7 104.7 1,000 104,650 104.65 98.55 98.27 98.74 98.60 98.60 1,061 98.596 -0.14%
2024-05-20 0 104.8 104.2 104.8 104.3 104.8 6,640 693,189 104.40 98.69 98.17 98.74 98.22 98.69 7,048 98.356 0.38%
2024-05-17 0 104.4 104.3 104.8 - - 0 0 - 98.31 98.27 98.74 - - 0 - 0.00%
2024-05-16 0 104.4 104.2 104.4 104.4 104.4 960 100,179 104.35 98.31 98.17 98.36 98.31 98.31 1,019 98.316 0.00%
2024-05-14 0 104.4 104.4 104.6 - - 0 0 - 98.31 98.31 98.55 - - 0 - 0.00%
2024-05-13 0 104.4 104.1 104.6 - - 0 0 - 98.31 98.03 98.55 - - 0 - 0.14%
2024-05-10 0 104.2 104.2 - 104.1 104.3 2,800 291,763 104.20 98.17 98.12 - 98.03 98.22 2,972 98.173 0.00%
2024-05-09 0 104.2 104.0 104.8 104.2 104.2 500 52,100 104.20 98.17 97.98 98.74 98.17 98.17 531 98.172 -0.43%
2024-05-08 0 104.7 104.0 104.9 104.7 104.7 1,000 104,650 104.65 98.60 97.98 98.83 98.60 98.60 1,061 98.596 0.00%
2024-05-07 0 104.7 104.4 - 104.6 104.7 900 94,162 104.62 98.60 98.31 - 98.55 98.64 955 98.571 0.48%
2024-05-06 0 104.2 104.1 - 104.0 104.0 40 4,160 104.00 98.12 98.08 - 97.98 97.98 42 97.983 -0.05%
2024-05-03 0 104.2 104.2 - - - 0 0 - 98.17 98.17 - - - 0 - 0.05%
2024-05-02 0 104.2 103.2 - 104.2 104.2 200 20,830 104.15 98.12 97.23 - 98.12 98.12 212 98.124 0.05%
2024-04-30 0 104.1 104.0 105.0 - - 0 0 - 98.08 97.98 98.93 - - 0 - 0.10%
2024-04-29 0 104.0 103.9 104.9 103.9 104.0 6,640 690,550 104.00 97.98 97.89 98.83 97.89 97.98 7,048 97.982 -0.38%
2024-04-26 0 104.4 104.0 104.7 - - 0 0 - 98.36 97.98 98.60 - - 0 - 0.00%
2024-04-25 0 104.4 103.6 104.7 - - 0 0 - 98.36 97.61 98.64 - - 0 - 0.00%
2024-04-24 0 104.4 104.4 104.7 104.4 104.4 10,000 1,043,500 104.35 98.36 98.31 98.64 98.31 98.31 10,614 98.313 -0.10%
2024-04-23 0 104.5 104.4 104.7 104.5 104.5 500 52,250 104.50 98.45 98.31 98.64 98.45 98.45 531 98.454 0.14%
2024-04-22 0 104.4 104.2 104.7 104.3 104.4 10,000 1,043,369 104.34 98.31 98.17 98.64 98.27 98.31 10,614 98.301 0.05%
2024-04-19 0 104.3 103.5 104.4 104.3 104.3 700 73,010 104.30 98.27 97.51 98.31 98.27 98.27 743 98.266 0.10%
2024-04-18 0 104.2 104.2 104.4 104.2 104.2 180 18,756 104.20 98.17 98.17 98.36 98.17 98.17 191 98.172 0.05%
2024-04-17 0 105.1 - 105.4 105.1 105.1 2,480 260,524 105.05 98.12 - 98.45 98.12 98.12 2,655 98.124 0.05%
2024-04-16 0 105.0 103.9 105.5 105.0 105.0 300 31,500 105.00 98.08 97.05 98.54 98.08 98.08 321 98.078 0.00%
2024-04-15 0 105.0 104.0 105.0 - - 0 0 - 98.08 97.14 98.08 - - 0 - 0.00%
2024-04-12 0 105.0 105.0 105.1 105.0 105.1 1,200 126,050 105.04 98.08 98.08 98.17 98.08 98.17 1,285 98.117 0.00%
2024-04-11 0 105.0 103.5 105.1 104.9 105.0 4,640 487,170 104.99 98.08 96.68 98.12 97.94 98.08 4,967 98.072 0.14%
2024-04-10 0 104.9 104.8 104.9 - - 0 0 - 97.94 97.84 97.94 - - 0 - 0.00%
2024-04-09 0 104.9 104.9 105.0 104.9 105.0 1,900 199,245 104.87 97.94 97.94 98.03 97.94 98.03 2,034 97.952 0.14%
2024-04-08 0 104.7 103.5 105.0 - - 0 0 - 97.80 96.68 98.08 - - 0 - 0.00%
2024-04-05 0 104.7 104.5 105.1 - - 0 0 - 97.80 97.61 98.12 - - 0 - 0.14%
2024-04-03 0 104.6 104.6 - - - 0 0 - 97.66 97.66 - - - 0 - 0.00%
2024-04-02 0 104.6 104.6 105.0 - - 0 0 - 97.66 97.66 98.08 - - 0 - 0.05%
2024-03-28 0 104.5 104.4 104.8 104.5 104.5 10,000 1,045,000 104.50 97.61 97.52 97.89 97.61 97.61 10,706 97.611 -0.05%
2024-03-27 0 104.6 104.5 104.9 - - 0 0 - 97.66 97.61 97.94 - - 0 - 0.00%
2024-03-26 0 104.6 104.6 104.9 104.5 104.5 800 83,600 104.50 97.66 97.66 97.94 97.61 97.61 856 97.611 0.05%
2024-03-25 0 104.5 104.4 104.5 104.5 104.5 300 31,350 104.50 97.61 97.52 97.61 97.61 97.61 321 97.611 0.00%
2024-03-22 0 104.5 104.4 104.5 104.6 104.6 780 81,588 104.60 97.61 97.52 97.61 97.70 97.70 835 97.704 -0.05%
2024-03-21 0 104.6 104.5 104.6 104.6 104.6 360 37,638 104.55 97.66 97.61 97.70 97.66 97.66 385 97.657 0.00%
2024-03-20 0 104.6 104.4 104.6 104.4 104.6 13,620 1,422,949 104.48 97.66 97.52 97.66 97.52 97.66 14,581 97.587 0.14%
2024-03-19 0 104.4 104.4 104.6 - - 1,790,000 187,026,539 104.48 97.52 97.52 97.66 - - 1,916,337 97.596 0.10%
2024-03-18 0 104.3 104.3 104.6 - - 1,794,700 187,199,740 104.31 97.42 97.42 97.66 - - 1,921,369 97.430 0.05%
2024-03-15 0 104.3 104.2 104.6 - - 0 0 - 97.38 97.33 97.66 - - 0 - 0.05%
2024-03-14 0 104.2 104.2 104.6 104.1 104.2 700 72,920 104.17 97.33 97.33 97.66 97.24 97.33 749 97.304 0.05%
2024-03-13 0 104.2 104.0 104.7 104.2 104.2 500 52,075 104.15 97.28 97.14 97.75 97.28 97.28 535 97.284 -0.14%
2024-03-12 0 104.3 103.3 104.6 104.3 104.3 500 52,150 104.30 97.42 96.49 97.66 97.42 97.42 535 97.424 -0.24%
2024-03-11 0 104.6 103.3 105.0 104.6 104.6 1,180 123,369 104.55 97.66 96.49 98.08 97.66 97.66 1,263 97.657 0.05%
2024-03-08 0 104.5 104.5 104.7 104.5 104.5 500 52,225 104.45 97.61 97.56 97.80 97.56 97.56 535 97.564 -0.10%
2024-03-07 0 104.6 103.3 104.7 104.6 104.6 1,000 104,600 104.60 97.70 96.49 97.80 97.70 97.70 1,071 97.704 0.19%
2024-03-06 0 104.4 104.2 104.5 104.4 104.5 11,800 1,231,866 104.40 97.52 97.33 97.56 97.47 97.56 12,633 97.513 0.14%
2024-03-05 0 104.3 103.3 104.5 104.3 104.3 600 62,550 104.25 97.38 96.49 97.61 97.38 97.38 642 97.377 0.00%
2024-03-04 0 104.3 104.2 104.4 - - 0 0 - 97.38 97.33 97.47 - - 0 - 0.00%
2024-03-01 0 104.3 104.2 - - - 0 0 - 97.38 97.33 - - - 0 - 0.00%
2024-02-29 0 104.3 103.3 104.6 104.3 104.3 300 31,275 104.25 97.38 96.49 97.70 97.38 97.38 321 97.377 0.10%
2024-02-28 0 104.2 104.0 104.5 104.2 104.2 2,000 208,300 104.15 97.28 97.10 97.61 97.28 97.28 2,141 97.284 0.00%
2024-02-27 0 104.2 104.0 104.3 104.2 104.2 100 10,415 104.15 97.28 97.10 97.38 97.28 97.28 107 97.284 0.14%
2024-02-26 0 104.0 104.0 104.3 104.0 104.0 10,900 1,133,600 104.00 97.14 97.10 97.38 97.14 97.14 11,669 97.144 0.05%
2024-02-23 0 104.0 104.0 104.0 104.0 104.0 1,200 124,740 103.95 97.10 97.10 97.14 97.10 97.10 1,285 97.097 0.05%
2024-02-22 0 103.9 103.6 104.0 - - 0 0 - 97.05 96.72 97.14 - - 0 - 0.00%
2024-02-21 0 103.9 103.6 - 103.8 103.9 5,340 554,775 103.89 97.05 96.72 - 96.91 97.05 5,717 97.041 0.10%
2024-02-20 0 103.8 103.8 104.0 103.7 103.7 860 89,139 103.65 96.96 96.96 97.14 96.82 96.82 921 96.817 0.14%
2024-02-19 0 103.7 103.6 - - - 0 0 - 96.82 96.77 - - - 0 - 0.05%
2024-02-16 0 103.6 103.6 104.0 103.6 103.6 2,520 261,072 103.60 96.77 96.72 97.14 96.77 96.77 2,698 96.770 0.00%
2024-02-15 0 103.6 103.6 103.7 103.6 103.6 400 41,440 103.60 96.77 96.72 96.86 96.77 96.77 428 96.770 0.00%
2024-02-14 0 103.6 103.6 104.0 103.6 103.6 900 93,240 103.60 96.77 96.72 97.14 96.77 96.77 964 96.770 -0.10%
2024-02-09 0 103.7 103.7 104.0 - - 0 0 - 96.86 96.86 97.14 - - 0 - 0.00%
2024-02-08 0 103.7 103.6 - 103.7 103.7 140 14,518 103.70 96.86 96.72 - 96.86 96.86 150 96.863 0.05%
2024-02-07 0 103.7 103.6 - 103.7 103.7 500 51,825 103.65 96.82 96.72 - 96.82 96.82 535 96.817 0.05%
2024-02-06 0 103.6 103.6 103.7 - - 0 0 - 96.77 96.72 96.82 - - 0 - 0.00%
2024-02-05 0 103.6 103.6 - 103.6 103.6 1,400 145,040 103.60 96.77 96.72 - 96.77 96.77 1,499 96.770 0.00%
2024-02-02 0 103.6 103.6 104.0 - - 0 0 - 96.77 96.72 97.14 - - 0 - 0.00%
2024-02-01 0 103.6 103.6 104.0 103.6 103.6 600 62,160 103.60 96.77 96.77 97.14 96.77 96.77 642 96.770 0.14%
2024-01-31 0 103.5 103.1 103.7 - - 0 0 - 96.63 96.30 96.82 - - 0 - 0.00%
2024-01-30 0 103.5 103.4 103.6 103.5 103.5 180 18,621 103.45 96.63 96.58 96.77 96.63 96.63 193 96.630 0.15%
2024-01-29 0 103.3 103.3 103.6 103.2 103.4 1,460 150,882 103.34 96.49 96.44 96.77 96.40 96.58 1,563 96.531 -0.10%
2024-01-26 0 103.4 103.3 103.4 103.4 103.4 80 8,272 103.40 96.58 96.44 96.58 96.58 96.58 86 96.583 0.10%
2024-01-25 0 103.3 103.3 103.6 103.3 103.6 3,500 362,060 103.45 96.49 96.49 96.77 96.49 96.72 3,747 96.626 0.05%
2024-01-24 0 103.3 103.1 103.3 - - 0 0 - 96.44 96.26 96.49 - - 0 - 0.00%
2024-01-23 0 103.3 103.2 103.7 103.3 103.3 5,000 516,250 103.25 96.44 96.35 96.86 96.44 96.44 5,353 96.443 -0.05%
2024-01-22 0 103.3 103.1 - 103.3 103.3 6,180 638,094 103.25 96.49 96.26 - 96.44 96.49 6,616 96.444 0.05%
2024-01-19 0 103.3 103.0 103.3 103.3 103.3 200 20,650 103.25 96.44 96.21 96.44 96.44 96.44 214 96.443 0.00%
2024-01-18 0 103.3 103.0 103.3 103.4 103.4 200 20,670 103.35 96.44 96.16 96.49 96.54 96.54 214 96.537 0.29%
2024-01-17 0 103.9 103.6 104.0 103.9 103.9 640 66,464 103.85 96.16 95.89 96.30 96.16 96.16 691 96.163 0.19%
2024-01-16 0 103.7 103.6 - 103.6 103.9 40,460 4,194,512 103.67 95.98 95.89 - 95.93 96.16 43,694 95.997 -0.19%
2024-01-15 0 103.9 103.9 104.0 - - 500 52,000 104.00 96.16 96.16 96.30 - - 540 96.302 0.00%
2024-01-12 0 103.9 103.5 104.9 103.9 103.9 500 51,925 103.85 96.16 95.84 97.14 96.16 96.16 540 96.163 -0.05%
2024-01-11 0 103.9 103.6 104.0 103.8 104.0 10,000 1,038,452 103.85 96.21 95.93 96.30 96.07 96.26 10,799 96.158 -0.05%
2024-01-10 0 104.0 103.8 104.0 - - 0 0 - 96.26 96.12 96.30 - - 0 - -0.05%
2024-01-09 0 104.0 103.9 104.1 103.8 104.0 1,080 112,140 103.83 96.30 96.16 96.35 96.12 96.30 1,166 96.147 -0.05%
2024-01-08 0 104.1 103.6 - 103.8 104.1 260 27,029 103.96 96.35 95.93 - 96.07 96.35 281 96.263 0.34%
2024-01-05 0 103.7 103.6 - 103.5 103.7 100,120 10,377,420 103.65 96.02 95.89 - 95.84 95.98 108,123 95.978 0.10%
2024-01-04 0 103.6 103.5 104.6 - - 0 0 - 95.93 95.84 96.86 - - 0 - 0.00%
2024-01-03 0 103.6 103.5 104.0 - - 0 0 - 95.93 95.79 96.30 - - 0 - 0.14%
2024-01-02 0 103.5 103.0 104.0 103.4 103.8 10,020 1,037,605 103.55 95.79 95.38 96.30 95.75 96.07 10,821 95.888 -0.24%
2023-12-29 0 103.7 103.1 104.0 103.7 103.7 400 41,480 103.70 96.02 95.42 96.30 96.02 96.02 432 96.024 0.05%
2023-12-28 0 103.7 103.0 104.7 103.7 103.7 1,460 151,329 103.65 95.98 95.38 96.90 95.98 95.98 1,577 95.978 0.14%
2023-12-27 0 103.5 103.0 103.6 103.3 103.5 60 6,199 103.32 95.84 95.33 95.93 95.61 95.79 65 95.669 0.24%
2023-12-22 0 103.3 103.0 103.6 103.3 103.4 10,000 1,033,011 103.30 95.61 95.33 95.93 95.61 95.70 10,799 95.655 0.05%
2023-12-21 0 103.2 103.2 103.6 - - 0 0 - 95.56 95.56 95.93 - - 0 - 0.00%
2023-12-20 0 103.2 103.2 103.6 - - 0 0 - 95.56 95.56 95.93 - - 0 - 0.10%
2023-12-19 0 103.1 - - - - 0 0 - 95.47 - - - - 0 - 0.10%
2023-12-18 0 103.0 102.5 104.1 103.0 103.2 101,040 10,408,679 103.02 95.38 94.91 96.39 95.33 95.56 109,117 95.390 -0.05%
2023-12-15 0 103.1 102.5 104.0 102.9 103.1 50,000 5,151,348 103.03 95.42 94.87 96.30 95.28 95.47 53,997 95.401 0.10%
2023-12-14 0 103.0 102.5 - 102.9 103.1 50,000 5,147,111 102.94 95.33 94.91 - 95.28 95.42 53,997 95.322 -0.10%
2023-12-13 0 103.1 102.5 103.4 103.0 103.1 140,160 14,435,696 102.99 95.42 94.87 95.70 95.33 95.42 151,364 95.371 0.24%
2023-12-12 0 102.8 102.8 103.0 - - 0 0 - 95.19 95.19 95.38 - - 0 - 0.00%
2023-12-11 0 102.8 102.4 103.0 102.8 102.9 111,000 11,414,325 102.83 95.19 94.77 95.38 95.19 95.28 119,873 95.220 0.10%
2023-12-08 0 102.7 102.5 103.0 - - 0 0 - 95.10 94.87 95.33 - - 0 - 0.10%
2023-12-07 0 102.6 102.5 103.6 102.6 102.7 120,000 12,314,918 102.62 95.01 94.91 95.93 94.96 95.05 129,593 95.028 0.00%
2023-12-06 0 102.6 102.5 103.6 102.6 102.7 100,380 10,299,274 102.60 95.01 94.91 95.93 94.96 95.05 108,404 95.008 0.00%
2023-12-05 0 102.6 102.4 102.7 102.4 102.7 119,000 12,207,220 102.58 95.01 94.82 95.10 94.77 95.05 128,513 94.988 0.00%
2023-12-04 0 102.6 102.5 103.6 102.6 102.7 101,040 10,368,957 102.62 95.01 94.91 95.93 95.01 95.10 109,117 95.026 -0.10%
2023-12-01 0 102.7 102.7 103.6 102.7 102.7 110,060 11,302,953 102.70 95.10 95.10 95.93 95.05 95.10 118,858 95.096 -0.05%
2023-11-30 0 102.8 102.4 - - - 0 0 - 95.14 94.77 - - - 0 - 0.00%
2023-11-29 0 102.8 102.4 - 102.7 102.8 50,000 5,135,016 102.70 95.14 94.77 - 95.05 95.14 53,997 95.098 0.05%
2023-11-28 0 102.7 102.4 - 102.6 102.7 53,000 5,440,827 102.66 95.10 94.82 - 95.01 95.10 57,237 95.058 0.20%
2023-11-27 0 102.5 102.4 - 102.5 102.6 40,340 4,136,685 102.55 94.91 94.82 - 94.87 95.01 43,565 94.955 -0.10%
2023-11-24 0 102.6 102.3 - 102.6 102.6 10,000 1,026,000 102.60 95.01 94.68 - 95.01 95.01 10,799 95.005 -0.39%
2023-11-23 0 103.0 102.5 - 102.6 103.0 10,820 1,110,456 102.63 95.38 94.91 - 94.96 95.38 11,685 95.033 0.39%
2023-11-22 0 102.6 102.3 - 102.5 102.5 10,000 1,025,000 102.50 95.01 94.73 - 94.91 94.91 10,799 94.913 -0.10%
2023-11-21 0 102.7 102.6 103.2 102.7 102.8 13,000 1,334,953 102.69 95.10 94.96 95.51 95.05 95.19 14,039 95.088 0.00%
2023-11-20 0 102.7 102.5 - 102.7 102.8 13,000 1,334,938 102.69 95.10 94.87 - 95.05 95.14 14,039 95.086 -0.05%
2023-11-17 0 102.8 102.7 - 102.7 102.8 10,000 1,027,174 102.72 95.14 95.05 - 95.05 95.14 10,799 95.114 0.05%
2023-11-16 0 102.7 102.7 - 102.7 102.7 10,000 1,027,000 102.70 95.10 95.05 - 95.10 95.10 10,799 95.098 0.00%
2023-11-15 0 102.7 102.7 - 102.7 102.7 10,780 1,106,817 102.67 95.10 95.05 - 95.05 95.10 11,642 95.073 0.00%
2023-11-14 0 102.7 102.7 - 102.6 102.8 10,000 1,026,496 102.65 95.10 95.05 - 94.96 95.14 10,799 95.051 0.05%
2023-11-13 0 102.7 102.6 103.6 102.7 102.7 1,180 121,127 102.65 95.05 94.96 95.93 95.05 95.05 1,274 95.052 0.00%
2023-11-10 0 102.7 102.6 103.4 102.7 102.7 11,000 1,129,150 102.65 95.05 95.01 95.70 95.05 95.05 11,879 95.052 0.00%
2023-11-09 0 102.7 102.6 103.4 102.5 103.1 12,160 1,247,636 102.60 95.05 95.01 95.75 94.87 95.47 13,132 95.007 0.00%
2023-11-08 0 102.7 102.5 103.5 102.5 102.7 12,880 1,322,034 102.64 95.05 94.91 95.84 94.91 95.10 13,910 95.045 0.05%
2023-11-07 0 102.6 102.6 103.0 102.6 102.8 10,000 1,026,420 102.64 95.01 95.01 95.38 95.01 95.14 10,799 95.044 -0.15%
2023-11-06 0 102.8 102.6 103.6 102.6 102.8 20,000 2,052,736 102.64 95.14 95.01 95.93 95.01 95.14 21,599 95.039 0.20%
2023-11-03 0 102.6 102.5 103.6 102.6 102.6 3,500 358,925 102.55 94.96 94.91 95.93 94.96 94.96 3,780 94.959 -0.15%
2023-11-02 0 102.7 102.4 102.8 102.5 102.7 10,300 1,057,475 102.67 95.10 94.82 95.19 94.91 95.10 11,123 95.068 0.15%
2023-11-01 0 102.6 102.5 103.0 102.5 102.6 10,220 1,047,842 102.53 94.96 94.91 95.38 94.91 94.96 11,037 94.939 -0.05%
2023-10-31 0 102.6 102.5 103.0 102.6 102.6 1,040 106,690 102.59 95.01 94.91 95.33 94.96 95.01 1,123 94.993 0.10%
2023-10-30 0 102.5 102.5 102.6 102.5 102.6 15,280 1,566,309 102.51 94.91 94.91 95.01 94.87 95.01 16,501 94.919 -0.05%
2023-10-27 0 102.6 102.6 103.2 102.5 102.5 11,080 1,135,647 102.50 94.96 94.96 95.56 94.87 94.91 11,966 94.908 0.10%
2023-10-26 0 102.5 102.4 102.9 102.1 102.6 15,000 1,537,482 102.50 94.87 94.82 95.28 94.50 94.96 16,199 94.912 0.00%
2023-10-25 0 102.5 102.3 103.1 102.3 102.7 10,000 1,024,553 102.46 94.87 94.73 95.42 94.68 95.05 10,799 94.871 0.10%
2023-10-24 0 102.4 102.4 102.8 102.0 102.4 13,040 1,334,737 102.36 94.77 94.77 95.14 94.45 94.82 14,082 94.781 -0.05%
2023-10-20 0 102.4 102.2 102.8 - - 0 0 - 94.82 94.64 95.19 - - 0 - 0.29%
2023-10-19 0 102.1 102.1 103.0 102.1 102.4 10,740 1,097,944 102.23 94.54 94.54 95.38 94.54 94.77 11,599 94.662 -0.29%
2023-10-18 0 102.4 102.4 103.1 102.4 103.0 10,300 1,054,765 102.40 94.82 94.77 95.47 94.77 95.38 11,123 94.824 -0.05%
2023-10-17 0 103.4 103.1 103.9 - - 0 0 - 94.87 94.59 95.37 - - 0 - 0.00%
2023-10-16 0 103.4 103.3 103.7 103.2 103.4 10,180 1,051,744 103.31 94.87 94.82 95.19 94.68 94.87 11,090 94.834 0.00%
2023-10-13 0 103.4 103.0 103.9 103.3 103.4 20,080 2,074,542 103.31 94.87 94.55 95.33 94.82 94.87 21,876 94.833 0.10%
2023-10-12 0 103.3 103.2 104.1 103.2 103.3 20,000 2,064,795 103.24 94.77 94.73 95.55 94.73 94.82 21,789 94.765 0.05%
2023-10-11 0 103.2 102.9 103.8 103.2 103.5 25,700 2,651,861 103.19 94.73 94.41 95.28 94.68 94.96 27,998 94.715 -0.24%
2023-10-10 0 103.5 103.5 103.6 103.5 103.7 1,540 159,367 103.49 94.96 94.96 95.10 94.96 95.14 1,678 94.991 -0.19%
2023-10-09 0 103.7 103.4 104.0 103.4 103.7 320 33,110 103.47 95.14 94.87 95.42 94.87 95.14 349 94.976 0.24%
2023-10-06 0 103.4 103.4 103.5 - - 0 0 - 94.91 94.91 95.00 - - 0 - 0.05%
2023-10-05 0 103.4 103.4 103.4 - - 0 0 - 94.87 94.87 94.91 - - 0 - 0.10%
2023-10-04 0 103.3 103.3 103.5 103.2 103.4 10,000 1,032,696 103.27 94.77 94.77 95.00 94.73 94.87 10,894 94.793 -0.10%
2023-10-03 0 103.4 103.4 103.5 - - 0 0 - 94.87 94.87 95.00 - - 0 - 0.00%
2023-09-29 0 103.4 103.4 103.4 - - 0 0 - 94.87 94.87 94.91 - - 0 - 0.00%
2023-09-28 0 103.4 103.3 103.5 103.4 103.4 200 20,670 103.35 94.87 94.77 94.96 94.87 94.87 218 94.867 0.15%
2023-09-27 0 103.2 103.0 103.3 103.2 103.3 10,000 1,032,101 103.21 94.73 94.50 94.82 94.73 94.77 10,894 94.738 -0.05%
2023-09-26 0 103.3 102.9 103.8 103.2 103.4 10,000 1,032,497 103.25 94.77 94.45 95.28 94.73 94.87 10,894 94.774 0.00%
2023-09-25 0 103.3 103.0 103.9 103.2 103.4 20,160 2,081,091 103.23 94.77 94.50 95.33 94.68 94.91 21,963 94.755 0.10%
2023-09-22 0 103.2 102.7 - 103.2 103.3 15,000 1,548,631 103.24 94.68 94.27 - 94.68 94.82 16,341 94.767 -0.24%
2023-09-21 0 103.4 103.3 - 103.4 103.5 30,000 3,101,679 103.39 94.91 94.82 - 94.87 94.96 32,683 94.903 0.00%
2023-09-20 0 103.4 103.3 - 103.3 103.5 10,000 1,033,932 103.39 94.91 94.77 - 94.82 94.96 10,894 94.906 0.00%
2023-09-19 0 103.4 103.3 104.2 103.4 103.5 15,000 1,550,937 103.40 94.91 94.77 95.65 94.87 94.96 16,341 94.909 0.15%
2023-09-18 0 103.3 103.2 104.2 103.3 103.4 25,280 2,611,706 103.31 94.77 94.73 95.65 94.77 94.91 27,541 94.831 -0.15%
2023-09-15 0 103.4 103.4 104.4 103.4 103.5 25,000 2,586,016 103.44 94.91 94.87 95.83 94.91 95.00 27,236 94.950 -0.10%
2023-09-14 0 103.5 103.5 104.3 103.5 103.6 3,590,000 371,600,851 103.51 95.00 94.96 95.74 94.96 95.05 3,911,037 95.013 -0.29%
2023-09-13 0 103.8 103.4 104.3 103.4 103.8 10,360 1,072,018 103.48 95.28 94.87 95.74 94.91 95.28 11,286 94.983 0.44%
2023-09-12 0 103.4 103.3 104.2 103.4 103.5 10,420 1,077,347 103.39 94.87 94.82 95.65 94.87 94.96 11,352 94.905 0.00%
2023-09-11 0 103.4 103.3 - 103.3 103.5 10,000 1,033,505 103.35 94.87 94.82 - 94.82 95.00 10,894 94.867 0.00%
2023-09-07 0 103.4 103.3 104.1 103.3 103.5 10,000 1,033,758 103.38 94.87 94.82 95.55 94.82 94.96 10,894 94.890 -0.10%
2023-09-06 0 103.5 103.5 - 103.4 103.6 10,000 1,034,732 103.47 94.96 94.96 - 94.91 95.05 10,894 94.980 -0.05%
2023-09-05 0 103.5 103.5 - 103.5 103.6 10,000 1,035,622 103.56 95.00 94.96 - 95.00 95.10 10,894 95.061 -0.05%
2023-09-04 0 103.6 103.5 - 103.5 103.6 12,300 1,273,648 103.55 95.05 95.00 - 95.00 95.10 13,400 95.049 -0.24%
2023-08-31 0 103.8 103.8 104.1 103.8 103.8 10,040 1,042,152 103.80 95.28 95.23 95.55 95.28 95.28 10,938 95.280 0.00%
2023-08-30 0 103.8 103.8 - 103.8 103.9 10,000 1,037,749 103.77 95.28 95.28 - 95.23 95.33 10,894 95.257 0.14%
2023-08-29 0 103.7 103.6 104.2 103.7 103.7 12,000 1,243,995 103.67 95.14 95.10 95.60 95.14 95.19 13,073 95.157 -0.14%
2023-08-28 0 103.8 103.7 104.1 103.7 103.8 10,000 1,037,300 103.73 95.28 95.14 95.55 95.14 95.28 10,894 95.215 0.00%
2023-08-25 0 103.8 103.7 104.2 103.8 103.9 5,160 535,807 103.84 95.28 95.14 95.65 95.28 95.37 5,621 95.315 -0.10%
2023-08-24 0 103.9 103.5 104.2 103.8 104.2 12,000 1,247,202 103.93 95.37 95.00 95.65 95.28 95.60 13,073 95.402 0.10%
2023-08-23 0 103.8 103.7 104.1 103.8 103.9 10,000 1,038,325 103.83 95.28 95.14 95.55 95.28 95.33 10,894 95.309 0.00%
2023-08-22 0 103.8 103.6 104.1 103.8 103.9 10,020 1,040,430 103.84 95.28 95.10 95.55 95.23 95.37 10,916 95.312 -0.05%
2023-08-21 0 103.9 103.9 - 103.8 104.0 12,360 1,283,595 103.85 95.33 95.37 - 95.23 95.42 13,465 95.326 0.05%
2023-08-18 0 103.8 103.7 104.0 103.8 103.8 12,600 1,307,550 103.77 95.28 95.19 95.46 95.23 95.28 13,727 95.256 0.14%
2023-08-17 0 103.7 103.6 103.8 103.7 103.8 10,640 1,103,296 103.69 95.14 95.10 95.23 95.14 95.28 11,591 95.182 -0.05%
2023-08-16 0 103.7 103.7 103.9 103.7 103.7 10,100 1,047,320 103.70 95.19 95.19 95.37 95.14 95.19 11,003 95.183 0.05%
2023-08-15 0 103.7 103.6 103.9 103.7 103.9 10,400 1,078,745 103.73 95.14 95.10 95.33 95.14 95.33 11,330 95.211 0.14%
2023-08-14 0 103.5 103.4 104.5 - - 0 0 - 95.00 94.91 95.88 - - 0 - 0.05%
2023-08-11 0 103.5 103.3 104.4 103.4 103.5 10,000 1,034,338 103.43 94.96 94.82 95.78 94.91 94.96 10,894 94.943 0.05%
2023-08-10 0 103.4 103.3 - 103.4 103.5 10,000 1,033,984 103.40 94.91 94.82 - 94.87 94.96 10,894 94.911 0.00%
2023-08-09 0 103.4 103.4 - - - 0 0 - 94.91 94.91 - - - 0 - 0.05%
2023-08-08 0 103.4 103.3 - 103.4 103.4 10,000 1,033,500 103.35 94.87 94.82 - 94.87 94.87 10,894 94.867 0.00%
2023-08-07 0 103.4 103.2 - 103.4 103.4 10,000 1,033,500 103.35 94.87 94.73 - 94.87 94.87 10,894 94.867 0.05%
2023-08-04 0 103.3 103.2 105.0 103.3 103.4 15,000 1,550,309 103.35 94.82 94.73 96.38 94.82 94.91 16,341 94.870 -0.05%
2023-08-03 0 103.4 103.2 105.0 - - 0 0 - 94.87 94.73 96.38 - - 0 - 0.15%
2023-08-02 0 103.2 103.1 105.0 103.2 103.2 10,300 1,062,960 103.20 94.73 94.59 96.38 94.73 94.73 11,221 94.729 0.05%
2023-08-01 0 103.2 103.1 105.0 103.2 103.3 10,000 1,032,323 103.23 94.68 94.59 96.38 94.68 94.82 10,894 94.758 0.05%
2023-07-31 0 103.1 103.1 105.0 103.1 103.2 10,500 1,082,555 103.10 94.64 94.59 96.38 94.59 94.68 11,439 94.637 -0.10%
2023-07-28 0 103.2 103.2 104.0 103.1 103.3 10,100 1,041,734 103.14 94.73 94.73 95.46 94.64 94.77 11,003 94.676 -0.05%
2023-07-27 0 103.3 103.1 104.0 103.0 103.3 10,000 1,032,416 103.24 94.77 94.64 95.46 94.55 94.82 10,894 94.767 0.05%
2023-07-26 0 103.2 103.0 103.5 103.1 103.2 10,000 1,031,367 103.14 94.73 94.55 95.00 94.64 94.73 10,894 94.671 0.10%
2023-07-25 0 103.1 102.9 - 103.0 103.5 13,560 1,398,064 103.10 94.64 94.45 - 94.55 94.96 14,773 94.639 -0.19%
2023-07-24 0 103.3 103.2 104.0 103.3 103.3 20 2,065 103.25 94.82 94.68 95.46 94.77 94.77 22 94.775 0.00%
2023-07-21 0 103.3 103.1 103.5 103.3 103.5 15,100 1,560,637 103.35 94.82 94.64 95.00 94.77 95.00 16,450 94.870 0.10%
2023-07-20 0 104.1 104.1 104.5 104.1 104.3 12,200 1,270,032 104.10 94.73 94.73 95.09 94.73 94.91 13,407 94.730 0.05%
2023-07-19 0 104.1 104.0 104.5 104.1 104.1 10,000 1,040,500 104.05 94.68 94.64 95.09 94.68 94.68 10,989 94.683 0.00%
2023-07-18 0 104.1 103.9 104.4 104.0 104.1 13,260 1,379,832 104.06 94.68 94.55 94.96 94.59 94.73 14,572 94.692 0.14%
2023-07-14 0 103.9 103.9 104.8 103.9 103.9 10,000 1,038,750 103.88 94.55 94.55 95.32 94.50 94.55 10,989 94.524 -0.05%
2023-07-13 0 104.0 103.8 104.8 103.9 104.0 15,920 1,654,250 103.91 94.59 94.46 95.32 94.50 94.64 17,495 94.556 0.00%
2023-07-12 0 104.0 103.7 104.0 103.9 104.0 10,020 1,041,143 103.91 94.59 94.32 94.64 94.55 94.64 11,011 94.553 -0.05%
2023-07-11 0 104.0 104.0 104.6 104.0 104.3 500 52,005 104.01 94.64 94.64 95.18 94.64 94.87 549 94.647 0.14%
2023-07-10 0 103.9 103.6 104.8 103.8 103.8 1,140 118,332 103.80 94.50 94.27 95.32 94.46 94.46 1,253 94.456 0.05%
2023-07-07 0 103.8 103.7 104.8 - - 0 0 - 94.46 94.32 95.37 - - 0 - 0.00%
2023-07-06 0 103.8 103.6 104.8 - - 0 0 - 94.46 94.27 95.32 - - 0 - 0.00%
2023-07-05 0 103.8 103.7 104.5 103.8 103.8 1,500 155,700 103.80 94.46 94.36 95.09 94.46 94.46 1,648 94.456 0.10%
2023-07-04 0 103.7 103.7 104.0 - - 0 0 - 94.36 94.36 94.64 - - 0 - 0.00%
2023-07-03 0 103.7 103.7 104.0 103.5 103.8 20,000 2,073,758 103.69 94.36 94.36 94.64 94.18 94.46 21,979 94.354 -0.10%
2023-06-30 0 103.8 103.8 104.8 103.5 103.5 20 2,070 103.50 94.46 94.46 95.37 94.18 94.18 22 94.183 -0.05%
2023-06-29 0 103.9 103.9 104.8 - - 0 0 - 94.50 94.50 95.37 - - 0 - 0.05%
2023-06-28 0 103.8 103.8 104.5 103.6 104.0 5,140 534,351 103.96 94.46 94.46 95.05 94.23 94.64 5,648 94.601 -0.19%
2023-06-27 0 104.0 103.8 104.9 - - 0 0 - 94.64 94.46 95.41 - - 0 - 0.00%
2023-06-26 0 104.0 103.7 104.5 103.7 104.0 1,240 128,610 103.72 94.64 94.32 95.05 94.32 94.64 1,363 94.381 0.14%
2023-06-23 0 103.9 103.5 104.4 103.9 103.9 6,800 706,180 103.85 94.50 94.14 94.96 94.50 94.50 7,473 94.501 0.34%
2023-06-21 0 103.5 103.5 104.6 - - 0 0 - 94.18 94.18 95.14 - - 0 - 0.00%
2023-06-20 0 103.5 103.5 104.5 103.5 103.6 10,020 1,037,030 103.50 94.18 94.14 95.09 94.14 94.23 11,011 94.179 0.00%
2023-06-19 0 103.5 103.5 105.0 103.5 103.6 1,800 186,283 103.49 94.18 94.18 95.55 94.14 94.27 1,978 94.174 -0.19%
2023-06-16 0 103.7 103.7 104.8 103.6 103.7 8,840 916,365 103.66 94.36 94.32 95.37 94.27 94.36 9,715 94.330 -0.14%
2023-06-15 0 103.9 103.7 103.9 103.9 103.9 20 2,078 103.90 94.50 94.36 94.50 94.55 94.55 22 94.547 0.00%
2023-06-14 0 103.9 103.9 104.5 - - 0 0 - 94.50 94.50 95.05 - - 0 - 0.00%
2023-06-13 0 103.9 103.8 104.2 - - 0 0 - 94.50 94.46 94.82 - - 0 - 0.00%
2023-06-12 0 103.9 103.7 104.9 103.8 103.9 200 20,768 103.84 94.50 94.32 95.46 94.46 94.50 220 94.492 -0.05%
2023-06-09 0 103.9 103.6 104.4 103.9 103.9 20 2,078 103.90 94.55 94.27 94.96 94.55 94.55 22 94.547 0.10%
2023-06-08 0 103.8 103.5 104.0 103.8 103.8 1,120 116,256 103.80 94.46 94.14 94.64 94.46 94.46 1,231 94.456 0.29%
2023-06-07 0 103.5 103.5 104.5 103.5 103.5 160 16,552 103.45 94.18 94.18 95.05 94.14 94.14 176 94.137 0.05%
2023-06-06 0 103.5 103.5 104.5 - - 0 0 - 94.14 94.14 95.05 - - 0 - 0.00%
2023-06-05 0 103.5 103.5 104.4 - - 0 0 - 94.14 94.14 95.00 - - 0 - 0.05%
2023-06-02 0 103.4 103.4 104.4 - - 0 0 - 94.09 94.09 95.00 - - 0 - 0.00%
2023-06-01 0 103.4 103.4 104.5 103.4 103.4 1,200 124,080 103.40 94.09 94.09 95.05 94.09 94.09 1,319 94.092 0.10%
2023-05-31 0 103.3 103.3 104.3 103.3 103.3 300 30,990 103.30 94.00 94.00 94.91 94.00 94.00 330 94.001 0.00%
2023-05-30 0 103.3 103.3 104.3 - - 220 22,726 103.30 94.00 94.00 94.87 - - 242 94.001 0.05%
2023-05-29 0 103.3 103.3 104.3 103.2 103.2 260 26,842 103.24 93.96 93.96 94.91 93.91 93.91 286 93.945 -0.05%
2023-05-25 0 103.3 103.3 - 103.0 103.4 1,700 175,436 103.20 94.00 94.00 - 93.73 94.09 1,868 93.908 -0.24%
2023-05-24 0 103.6 103.4 104.3 103.6 103.6 1,000 103,550 103.55 94.23 94.09 94.91 94.23 94.23 1,099 94.228 0.24%
2023-05-23 0 103.3 103.3 104.3 - - 0 0 - 94.00 93.96 94.87 - - 0 - 0.05%
2023-05-22 0 103.3 103.3 - - - 0 0 - 93.96 93.96 - - - 0 - 0.00%
2023-05-19 0 103.3 103.3 104.5 103.3 103.5 2,340 241,945 103.40 93.96 93.96 95.09 93.96 94.18 2,571 94.088 0.00%
2023-05-18 0 103.3 103.3 105.0 103.3 103.3 2,200 227,219 103.28 93.96 93.96 95.55 93.96 93.96 2,418 93.984 -0.10%
2023-05-17 0 103.4 103.2 104.4 103.4 103.4 500 51,700 103.40 94.05 93.91 95.00 94.09 94.09 549 94.092 -0.05%
2023-05-16 0 103.4 103.3 104.4 - - 0 0 - 94.09 93.96 95.00 - - 0 - 0.00%
2023-05-15 0 103.4 103.3 104.0 103.4 103.5 1,700 175,815 103.42 94.09 93.96 94.64 94.09 94.14 1,868 94.111 0.05%
2023-05-12 0 103.4 103.1 104.2 103.4 103.4 1,900 196,410 103.37 94.05 93.82 94.82 94.05 94.09 2,088 94.068 0.10%
2023-05-11 0 103.3 103.2 104.2 - - 0 0 - 93.96 93.91 94.82 - - 0 - 0.00%
2023-05-10 0 103.3 103.0 104.3 - - 100 10,300 103.00 93.96 93.73 94.87 - - 110 93.728 0.00%
2023-05-09 0 103.3 103.1 104.1 103.3 103.3 20 2,065 103.25 93.96 93.77 94.68 93.96 93.96 22 93.955 0.19%
2023-05-08 0 103.1 103.0 104.1 103.1 103.1 3,320 342,126 103.05 93.77 93.73 94.73 93.77 93.77 3,648 93.773 -0.05%
2023-05-05 0 103.1 103.0 103.1 103.0 103.1 5,000 515,380 103.08 93.82 93.68 93.82 93.73 93.82 5,495 93.797 0.10%
2023-05-04 0 103.0 102.9 104.0 - - 0 0 - 93.73 93.64 94.64 - - 0 - 0.00%
2023-05-03 0 103.0 102.9 103.8 103.0 103.0 500 51,500 103.00 93.73 93.59 94.46 93.73 93.73 549 93.728 0.05%
2023-05-02 0 103.0 102.8 103.9 103.0 103.0 2,620 269,729 102.95 93.68 93.55 94.55 93.68 93.68 2,879 93.682 0.00%
2023-04-28 0 103.0 102.8 104.0 103.0 103.0 200 20,590 102.95 93.68 93.55 94.64 93.68 93.68 220 93.682 -0.10%
2023-04-27 0 103.1 102.7 103.6 102.8 103.1 820 84,493 103.04 93.77 93.45 94.27 93.55 93.77 901 93.764 0.24%
2023-04-26 0 102.8 102.7 106.0 102.8 102.8 60 6,168 102.80 93.55 93.45 96.46 93.55 93.55 66 93.546 0.00%
2023-04-25 0 102.8 102.6 103.8 - - 0 0 - 93.55 93.32 94.46 - - 0 - 0.00%
2023-04-24 0 102.8 102.5 103.8 102.5 102.8 2,180 223,435 102.49 93.55 93.23 94.46 93.23 93.55 2,396 93.267 0.00%
2023-04-21 0 102.8 102.8 103.5 102.6 103.0 5,280 543,619 102.96 93.55 93.50 94.18 93.36 93.73 5,802 93.690 0.19%
2023-04-20 0 103.5 103.5 104.4 - - 0 0 - 93.36 93.36 94.18 - - 0 - 0.10%
2023-04-19 0 103.4 103.4 104.0 - - 0 0 - 93.27 93.27 93.81 - - 0 - 0.05%
2023-04-18 0 103.4 103.4 104.0 103.4 103.4 5,000 516,825 103.37 93.23 93.23 93.81 93.23 93.27 5,543 93.242 -0.05%
2023-04-17 0 103.4 103.4 104.0 103.4 103.4 620 64,091 103.37 93.27 93.27 93.81 93.23 93.23 687 93.249 -0.14%
2023-04-14 0 103.6 103.4 104.0 - - 0 0 - 93.41 93.23 93.81 - - 0 - 0.00%
2023-04-13 0 103.6 103.4 104.0 103.6 103.6 1,180 122,139 103.51 93.41 93.23 93.81 93.41 93.41 1,308 93.371 0.00%
2023-04-12 0 103.6 103.5 104.0 103.6 103.6 20 2,071 103.55 93.41 93.32 93.81 93.41 93.41 22 93.409 0.24%
2023-04-11 0 103.3 103.3 104.4 103.2 103.5 5,280 545,550 103.32 93.18 93.18 94.13 93.09 93.32 5,853 93.205 -0.05%
2023-04-06 0 103.4 103.3 104.3 103.3 103.4 2,540 262,484 103.34 93.23 93.14 94.04 93.18 93.23 2,816 93.220 0.10%
2023-04-04 0 103.3 103.2 104.3 - - 0 0 - 93.14 93.09 94.04 - - 0 - 0.00%
2023-04-03 0 103.3 103.2 104.0 102.9 103.3 9,280 958,156 103.25 93.14 93.09 93.81 92.82 93.18 10,287 93.138 0.05%
2023-03-31 0 103.2 103.2 104.1 - - 0 0 - 93.09 93.09 93.86 - - 0 - 0.15%
2023-03-30 0 103.1 103.1 103.6 - - 0 0 - 92.96 92.96 93.45 - - 0 - 0.10%
2023-03-29 0 103.0 103.0 103.6 103.0 103.0 320 32,944 102.95 92.87 92.87 93.45 92.87 92.87 355 92.868 -0.10%
2023-03-28 0 103.1 103.1 103.6 103.0 103.0 1,060 109,127 102.95 92.96 92.96 93.45 92.87 92.87 1,175 92.868 -0.05%
2023-03-27 0 103.1 103.1 103.6 103.0 103.0 480 49,440 103.00 93.00 93.00 93.45 92.91 92.91 532 92.913 -0.10%
2023-03-24 0 103.2 103.0 103.6 103.2 103.2 1,300 134,160 103.20 93.09 92.91 93.45 93.09 93.09 1,441 93.093 0.15%
2023-03-23 0 103.1 103.1 103.6 - - 0 0 - 92.96 92.96 93.45 - - 0 - 0.19%
2023-03-22 0 102.9 102.9 103.6 - - 0 0 - 92.78 92.78 93.45 - - 0 - 0.00%
2023-03-21 0 102.9 102.9 103.6 102.8 102.9 1,700 174,842 102.85 92.78 92.78 93.45 92.73 92.78 1,885 92.776 0.05%
2023-03-20 0 102.8 102.8 103.6 102.8 102.9 4,840 497,769 102.84 92.73 92.73 93.45 92.73 92.78 5,365 92.773 -0.39%
2023-03-17 0 103.2 102.9 103.6 103.2 103.2 9,900 1,021,510 103.18 93.09 92.82 93.45 93.05 93.09 10,975 93.078 0.29%
2023-03-16 0 102.9 102.6 103.6 - - 0 0 - 92.82 92.55 93.45 - - 0 - 0.00%
2023-03-15 0 102.9 102.7 103.6 102.9 103.0 8,000 823,400 102.93 92.82 92.60 93.45 92.82 92.87 8,869 92.845 0.00%
2023-03-14 0 102.9 102.6 103.6 - - 0 0 - 92.82 92.55 93.45 - - 0 - 0.00%
2023-03-13 0 102.9 102.9 103.6 102.6 102.9 4,200 431,070 102.64 92.82 92.82 93.45 92.55 92.82 4,656 92.584 -0.05%
2023-03-10 0 103.0 102.4 103.0 - - 0 0 - 92.87 92.37 92.87 - - 0 - 0.00%
2023-03-09 0 103.0 102.4 103.0 102.6 103.0 60 6,169 102.82 92.87 92.37 92.87 92.51 92.87 67 92.747 0.39%
2023-03-08 0 102.6 102.4 102.8 102.6 102.6 1,120 114,856 102.55 92.51 92.37 92.73 92.51 92.51 1,242 92.507 0.00%
2023-03-07 0 102.6 102.4 103.6 102.5 102.5 120 12,300 102.50 92.51 92.37 93.45 92.46 92.46 133 92.462 0.10%
2023-03-06 0 102.5 102.4 103.6 102.5 102.5 980 100,401 102.45 92.42 92.37 93.45 92.42 92.42 1,086 92.417 0.05%
2023-03-03 0 102.4 102.3 103.6 102.4 102.4 520 53,248 102.40 92.37 92.28 93.45 92.37 92.37 576 92.372 0.00%
2023-03-02 0 102.4 102.2 102.6 102.4 103.0 380 39,056 102.78 92.37 92.19 92.55 92.37 92.91 421 92.713 0.05%
2023-03-01 0 102.4 102.2 103.8 102.4 102.4 1,800 184,230 102.35 92.33 92.19 93.63 92.33 92.33 1,995 92.326 -0.44%
2023-02-28 0 102.8 102.2 102.8 102.7 102.8 800 82,208 102.76 92.73 92.19 92.73 92.64 92.73 887 92.696 0.34%
2023-02-27 0 102.5 102.4 103.5 102.5 102.5 2,200 225,390 102.45 92.42 92.37 93.36 92.42 92.42 2,439 92.417 -0.05%
2023-02-24 0 102.5 102.5 103.5 102.4 102.4 20 2,047 102.35 92.46 92.46 93.32 92.33 92.33 22 92.326 0.05%
2023-02-23 0 102.5 102.5 - 102.4 102.5 4,020 411,652 102.40 92.42 92.42 - 92.33 92.42 4,456 92.372 0.05%
2023-02-22 0 102.4 102.3 103.5 102.4 102.4 20 2,048 102.40 92.37 92.28 93.36 92.37 92.37 22 92.372 -0.10%
2023-02-21 0 102.5 102.5 - 102.0 102.4 1,820 185,648 102.00 92.46 92.46 - 92.01 92.37 2,018 92.015 -0.24%
2023-02-20 0 102.8 102.5 103.5 102.5 102.8 1,300 133,233 102.49 92.69 92.46 93.36 92.42 92.69 1,441 92.450 0.24%
2023-02-17 0 102.5 102.3 103.5 - - 0 0 - 92.46 92.28 93.36 - - 0 - 0.00%
2023-02-16 0 102.5 102.4 - 102.2 102.9 3,240 332,108 102.50 92.46 92.33 - 92.19 92.78 3,592 92.464 0.05%
2023-02-15 0 102.5 102.5 - - - 0 0 - 92.42 92.42 - - - 0 - 0.00%
2023-02-14 0 102.5 102.5 103.5 102.4 102.5 3,020 309,333 102.43 92.42 92.42 93.36 92.37 92.46 3,348 92.397 0.00%
2023-02-13 0 102.5 102.4 - 102.4 102.5 760 77,861 102.45 92.42 92.33 - 92.37 92.42 843 92.416 -0.05%
2023-02-10 0 102.5 102.3 102.5 102.5 102.5 1,100 112,750 102.50 92.46 92.28 92.46 92.46 92.46 1,219 92.462 -0.29%
2023-02-09 0 102.8 102.4 103.7 102.4 102.8 100 10,272 102.72 92.73 92.33 93.54 92.37 92.73 111 92.660 0.44%
2023-02-08 0 102.4 102.4 103.7 102.3 103.0 22,600 2,319,548 102.63 92.33 92.33 93.50 92.28 92.91 25,054 92.583 -0.05%
2023-02-07 0 102.4 102.4 102.8 - - 0 0 - 92.37 92.33 92.73 - - 0 - 0.05%
2023-02-06 0 102.4 102.3 102.8 102.4 102.5 3,000 307,190 102.40 92.33 92.28 92.73 92.33 92.42 3,326 92.369 0.00%
2023-02-03 0 102.4 102.4 102.8 - - 0 0 - 92.33 92.33 92.73 - - 0 - 0.00%
2023-02-02 0 102.4 102.4 102.8 102.3 102.3 120 12,276 102.30 92.33 92.33 92.73 92.28 92.28 133 92.281 0.00%
2023-02-01 0 102.4 102.4 - 102.4 102.6 5,000 512,050 102.41 92.33 92.33 - 92.33 92.55 5,543 92.381 -0.44%
2023-01-31 0 102.8 102.7 104.0 102.7 102.8 3,320 341,042 102.72 92.73 92.60 93.81 92.60 92.73 3,680 92.663 0.19%
2023-01-30 0 102.6 102.6 104.0 102.6 102.7 860 88,259 102.63 92.55 92.55 93.81 92.55 92.60 953 92.576 0.00%
2023-01-27 0 102.6 102.5 103.0 102.6 102.6 3,180 326,139 102.56 92.55 92.46 92.91 92.51 92.55 3,525 92.515 0.10%
2023-01-26 0 102.5 102.5 102.5 102.5 102.5 1,240 127,100 102.50 92.46 92.42 92.46 92.46 92.46 1,375 92.462 -0.10%
2023-01-20 0 102.6 102.5 103.0 - - 0 0 - 92.55 92.46 92.91 - - 0 - 0.00%
2023-01-19 0 102.6 102.5 103.0 102.2 102.7 4,000 409,250 102.31 92.55 92.42 92.91 92.19 92.60 4,434 92.293 0.29%
2023-01-18 0 103.2 103.2 104.0 103.2 103.2 500 51,600 103.20 92.28 92.24 93.00 92.28 92.28 559 92.281 -0.24%
2023-01-17 0 103.5 103.2 104.0 103.1 103.5 1,060 109,531 103.33 92.50 92.24 93.00 92.19 92.50 1,185 92.399 0.15%
2023-01-16 0 103.3 103.2 104.0 103.3 103.4 400 41,339 103.35 92.37 92.28 93.00 92.37 92.42 447 92.413 -0.19%
2023-01-13 0 103.5 103.3 103.5 103.5 103.5 220 22,770 103.50 92.55 92.37 92.55 92.55 92.55 246 92.550 -0.05%
2023-01-12 0 103.6 103.2 104.0 - - 0 0 - 92.59 92.28 93.00 - - 0 - 0.00%
2023-01-11 0 103.6 103.3 104.0 103.6 103.6 360 37,278 103.55 92.59 92.37 93.00 92.59 92.59 403 92.594 0.53%
2023-01-10 0 103.0 102.7 104.0 103.0 103.7 180 18,592 103.29 92.10 91.83 93.00 92.10 92.68 201 92.361 -0.58%
2023-01-09 0 103.6 103.3 104.0 - - 0 0 - 92.64 92.37 93.00 - - 0 - 0.00%
2023-01-06 0 103.6 - 104.0 103.6 103.6 200 20,720 103.60 92.64 - 93.00 92.64 92.64 224 92.639 0.10%
2023-01-05 0 103.5 103.5 104.0 - - 0 0 - 92.55 92.55 93.00 - - 0 - 0.00%
2023-01-04 0 103.5 103.5 104.0 - - 0 0 - 92.55 92.55 93.00 - - 0 - 0.10%
2023-01-03 0 103.4 103.4 104.0 - - 0 0 - 92.46 92.46 93.00 - - 0 - 0.19%
2022-12-30 0 103.2 103.2 104.1 - - 0 0 - 92.28 92.28 93.09 - - 0 - 0.00%
2022-12-29 0 103.2 103.2 104.3 103.2 103.3 1,380 142,418 103.20 92.28 92.28 93.27 92.28 92.37 1,543 92.283 0.00%
2022-12-28 0 103.2 103.2 103.3 103.2 103.2 1,000 103,200 103.20 92.28 92.28 92.37 92.28 92.28 1,118 92.281 -0.10%
2022-12-23 0 103.3 103.1 104.3 - - 0 0 - 92.37 92.19 93.27 - - 0 - 0.00%
2022-12-22 0 103.3 103.1 104.0 - - 0 0 - 92.37 92.19 92.95 - - 0 - 0.00%
2022-12-21 0 103.3 103.0 104.3 - - 0 0 - 92.37 92.10 93.27 - - 0 - 0.00%
2022-12-20 0 103.3 102.8 103.8 103.3 103.3 260 26,858 103.30 92.37 91.92 92.82 92.37 92.37 291 92.371 0.24%
2022-12-19 0 103.1 103.0 103.1 - - 0 0 - 92.15 92.10 92.15 - - 0 - 0.00%
2022-12-16 0 103.1 102.7 - - - 0 0 - 92.15 91.83 - - - 0 - 0.00%
2022-12-15 0 103.1 102.9 103.5 - - 0 0 - 92.15 91.97 92.55 - - 0 - 0.00%
2022-12-14 0 103.1 103.0 104.1 - - 0 0 - 92.15 92.10 93.04 - - 0 - 0.00%
2022-12-13 0 103.1 103.1 104.2 103.1 103.1 200 20,610 103.05 92.15 92.15 93.18 92.15 92.15 224 92.147 -0.15%
2022-12-12 0 103.2 102.9 103.2 103.2 103.2 3,000 309,600 103.20 92.28 91.97 92.28 92.28 92.28 3,355 92.281 0.10%
2022-12-09 0 103.1 102.9 103.2 103.1 103.2 5,060 521,726 103.11 92.19 91.97 92.24 92.19 92.28 5,659 92.199 -0.24%
2022-12-08 0 103.4 102.7 103.7 103.4 103.4 400 41,340 103.35 92.42 91.83 92.68 92.42 92.42 447 92.416 0.44%
2022-12-07 0 102.9 102.9 - - - 0 0 - 92.01 91.97 - - - 0 - 0.05%
2022-12-06 0 102.9 102.9 - 102.9 102.9 5,000 514,308 102.86 91.97 91.97 - 91.97 92.01 5,592 91.979 -0.24%
2022-12-05 0 103.1 102.9 - - - 0 0 - 92.19 92.01 - - - 0 - 0.00%
2022-12-02 0 103.1 103.0 - 102.9 103.1 5,000 514,895 102.98 92.19 92.06 - 92.01 92.19 5,592 92.084 0.10%
2022-12-01 0 103.0 102.9 103.0 102.9 103.0 1,040 107,045 102.93 92.10 92.01 92.10 91.97 92.10 1,163 92.038 0.00%
2022-11-30 0 103.0 103.0 104.9 - - 0 0 - 92.10 92.10 93.80 - - 0 - 0.00%
2022-11-29 0 103.0 103.0 - 103.0 103.3 3,720 383,764 103.16 92.10 92.10 - 92.10 92.37 4,160 92.248 -0.24%
2022-11-28 0 103.3 103.3 104.0 103.3 103.3 400 41,300 103.25 92.33 92.33 93.00 92.33 92.33 447 92.326 0.00%
2022-11-25 0 103.3 103.3 104.0 103.3 103.3 600 61,950 103.25 92.33 92.33 93.00 92.33 92.33 671 92.326 -0.58%
2022-11-24 0 103.9 103.2 104.0 104.0 104.0 1,800 187,200 104.00 92.86 92.28 93.00 93.00 93.00 2,013 92.997 0.63%
2022-11-23 0 103.2 103.3 104.0 - - 0 0 - 92.28 92.33 93.00 - - 0 - 0.05%
2022-11-22 0 103.2 103.2 103.9 - - 0 0 - 92.24 92.24 92.91 - - 0 - 0.00%
2022-11-21 0 103.2 103.2 104.1 103.1 103.1 460 47,426 103.10 92.24 92.24 93.09 92.19 92.19 514 92.192 -0.15%
2022-11-18 0 103.3 103.1 104.0 - - 0 0 - 92.37 92.19 93.00 - - 0 - 0.00%
2022-11-17 0 103.3 103.1 - 102.8 103.3 420 43,256 102.99 92.37 92.19 - 91.92 92.37 470 92.094 0.39%
2022-11-16 0 102.9 102.7 - 102.9 103.3 6,260 644,891 103.02 92.01 91.83 - 92.01 92.37 7,001 92.118 -0.19%
2022-11-15 0 103.1 103.1 - - - 0 0 - 92.19 92.19 - - - 0 - 0.00%
2022-11-14 0 103.1 103.1 - 103.0 103.5 1,220 125,727 103.05 92.19 92.19 - 92.10 92.55 1,364 92.152 -0.19%
2022-11-11 0 103.3 103.1 - 103.3 103.8 6,080 629,434 103.53 92.37 92.15 - 92.37 92.77 6,799 92.572 -0.58%
2022-11-10 0 103.9 103.8 - 103.9 103.9 860 89,354 103.90 92.91 92.77 - 92.91 92.91 962 92.907 0.00%
2022-11-09 0 103.9 103.8 - 104.0 104.0 100 10,395 103.95 92.91 92.82 - 92.95 92.95 112 92.952 0.10%
2022-11-08 0 103.8 103.8 - - - 0 0 - 92.82 92.77 - - - 0 - 0.00%
2022-11-07 0 103.8 103.8 - 103.8 103.8 40 4,150 103.75 92.82 92.82 - 92.77 92.77 45 92.773 -0.14%
2022-11-04 0 104.0 103.8 - 104.0 104.0 1,500 155,925 103.95 92.95 92.77 - 92.95 92.95 1,677 92.952 -0.10%
2022-11-03 0 104.1 103.8 - 104.1 104.1 1,460 151,986 104.10 93.04 92.77 - 93.09 93.09 1,633 93.086 0.10%
2022-11-02 0 104.0 103.8 104.0 104.0 104.1 300 31,200 104.00 92.95 92.77 92.95 92.95 93.09 335 92.997 -0.19%
2022-11-01 0 104.2 103.8 105.2 104.2 104.2 300 31,260 104.20 93.13 92.82 94.03 93.18 93.18 335 93.176 0.00%
2022-10-31 0 104.2 103.8 104.2 103.8 104.3 22,180 2,310,430 104.17 93.13 92.82 93.13 92.77 93.22 24,804 93.146 0.43%
2022-10-28 0 103.7 103.7 105.2 103.7 103.8 3,020 313,188 103.70 92.73 92.68 94.07 92.73 92.77 3,377 92.733 0.00%
2022-10-27 0 103.7 103.7 105.2 - - 0 0 - 92.73 92.73 94.07 - - 0 - 0.10%
2022-10-26 0 103.6 103.6 105.2 - - 0 0 - 92.64 92.64 94.07 - - 0 - 0.05%
2022-10-25 0 103.6 103.5 105.2 - - 0 0 - 92.59 92.55 94.07 - - 0 - 0.00%
2022-10-24 0 103.6 103.6 - - - 0 0 - 92.59 92.59 - - - 0 - 0.00%
2022-10-21 0 103.6 103.6 103.9 103.6 104.0 5,220 542,107 103.85 92.59 92.59 92.91 92.59 93.00 5,838 92.864 -0.19%
2022-10-20 0 104.7 104.6 105.2 104.7 104.7 280 29,302 104.65 92.77 92.68 93.22 92.77 92.77 316 92.773 0.10%
2022-10-19 0 104.6 104.6 104.8 104.6 104.8 5,080 531,134 104.55 92.68 92.68 92.91 92.68 92.91 5,730 92.688 -0.10%
2022-10-18 0 104.7 104.6 105.2 - - 0 0 - 92.77 92.73 93.26 - - 0 - 0.14%
2022-10-17 0 104.5 104.5 105.2 104.5 104.5 20 2,090 104.50 92.64 92.64 93.26 92.64 92.64 23 92.640 -0.33%
2022-10-14 0 104.9 104.5 105.2 - - 0 0 - 92.95 92.60 93.26 - - 0 - 0.00%
2022-10-13 0 104.9 104.1 105.0 - - 0 0 - 92.95 92.24 93.08 - - 0 - 0.00%
2022-10-12 0 104.9 104.1 105.2 - - 0 0 - 92.95 92.24 93.26 - - 0 - -0.05%
2022-10-11 0 104.9 104.2 105.1 104.9 105.0 1,960 205,677 104.94 92.99 92.37 93.13 92.99 93.04 2,211 93.028 0.29%
2022-10-10 0 104.6 104.2 105.2 104.2 104.6 400 41,742 104.36 92.73 92.33 93.26 92.37 92.73 451 92.512 0.38%
2022-10-07 0 104.2 104.2 105.2 104.1 104.1 20 2,082 104.10 92.37 92.37 93.26 92.29 92.29 23 92.286 -0.38%
2022-10-06 0 104.6 104.1 105.2 - - 0 0 - 92.73 92.29 93.26 - - 0 - 0.00%
2022-10-05 0 104.6 104.2 105.2 - - 0 0 - 92.73 92.33 93.26 - - 0 - 0.00%
2022-10-03 0 104.6 103.6 105.2 - - 0 0 - 92.73 91.84 93.26 - - 0 - 0.00%
2022-09-30 0 104.6 104.1 105.2 104.3 104.6 49,940 5,214,516 104.42 92.73 92.29 93.26 92.42 92.73 56,333 92.565 0.63%
2022-09-29 0 104.0 103.6 - 103.9 103.9 12,000 1,246,800 103.90 92.15 91.84 - 92.11 92.11 13,536 92.108 -0.24%
2022-09-28 0 104.2 103.6 105.2 104.2 104.2 360 37,512 104.20 92.37 91.84 93.26 92.37 92.37 406 92.374 0.00%
2022-09-27 0 104.2 104.0 105.2 104.2 104.2 900 93,780 104.20 92.37 92.20 93.26 92.37 92.37 1,015 92.374 -0.33%
2022-09-26 0 104.6 103.5 104.6 - - 0 0 - 92.68 91.75 92.68 - - 0 - -0.05%
2022-09-23 0 104.6 103.5 104.8 104.6 104.6 380 39,748 104.60 92.73 91.75 92.91 92.73 92.73 429 92.729 0.10%
2022-09-22 0 104.5 104.4 105.2 - - 0 0 - 92.64 92.51 93.26 - - 0 - 0.00%
2022-09-21 0 104.5 104.5 105.2 - - 0 0 - 92.64 92.64 93.26 - - 0 - 0.00%
2022-09-20 0 104.5 104.5 105.1 104.3 104.3 20 2,086 104.30 92.64 92.64 93.13 92.46 92.46 23 92.463 -0.24%
2022-09-19 0 104.8 104.5 105.2 - - 0 0 - 92.86 92.64 93.26 - - 0 - 0.00%
2022-09-16 0 104.8 104.4 105.2 104.8 104.8 260 27,235 104.75 92.86 92.51 93.22 92.86 92.86 293 92.862 0.34%
2022-09-15 0 104.4 104.4 105.2 104.4 104.4 360 37,584 104.40 92.55 92.55 93.26 92.55 92.55 406 92.552 -0.29%
2022-09-14 0 104.7 104.4 104.7 104.4 104.8 23,460 2,455,810 104.68 92.82 92.55 92.82 92.51 92.91 26,463 92.800 0.29%
2022-09-13 0 104.4 104.4 104.5 104.4 104.4 6,060 632,514 104.38 92.55 92.51 92.64 92.51 92.55 6,836 92.530 -0.10%
2022-09-09 0 104.5 103.5 104.5 104.5 104.5 180 18,810 104.50 92.64 91.75 92.64 92.64 92.64 203 92.640 0.00%
2022-09-08 0 104.5 104.0 104.5 104.5 104.5 420 43,890 104.50 92.64 92.20 92.64 92.64 92.64 474 92.640 0.00%
2022-09-07 0 104.5 104.2 104.5 104.3 104.5 940 98,098 104.36 92.64 92.37 92.64 92.46 92.64 1,060 92.516 -0.19%
2022-09-06 0 104.7 104.7 105.2 104.7 104.7 24,060 2,519,082 104.70 92.82 92.82 93.26 92.82 92.82 27,140 92.818 0.19%
2022-09-05 0 104.5 104.5 105.2 - - 0 0 - 92.64 92.64 93.26 - - 0 - 0.00%
2022-09-02 0 104.5 104.5 104.6 104.5 104.5 44,000 4,597,850 104.50 92.64 92.64 92.73 92.60 92.64 49,633 92.637 0.24%
2022-09-01 0 104.3 104.2 105.2 - - 0 0 - 92.42 92.37 93.26 - - 0 - 0.05%
2022-08-31 0 104.2 104.2 105.2 104.2 104.2 1,060 110,399 104.15 92.37 92.33 93.26 92.33 92.33 1,196 92.330 0.05%
2022-08-30 0 104.2 104.1 105.2 104.1 104.5 520 54,276 104.38 92.33 92.29 93.26 92.29 92.60 587 92.531 -0.24%
2022-08-29 0 104.4 104.0 105.0 104.4 104.8 57,060 5,957,272 104.40 92.55 92.20 93.08 92.51 92.91 64,365 92.555 0.38%
2022-08-26 0 104.0 104.0 105.2 - - 0 0 - 92.20 92.20 93.26 - - 0 - 0.00%
2022-08-25 0 104.0 104.0 105.2 104.0 104.0 20 2,080 104.00 92.20 92.20 93.26 92.20 92.20 23 92.197 -0.48%
2022-08-24 0 104.5 104.0 104.6 104.5 104.5 50,000 5,224,990 104.50 92.64 92.20 92.68 92.60 92.64 56,401 92.640 0.10%
2022-08-23 0 104.4 104.3 105.0 - - 0 0 - 92.55 92.42 93.04 - - 0 - -0.14%
2022-08-22 0 104.6 104.3 104.9 104.5 104.6 55,000 5,747,349 104.50 92.68 92.42 92.99 92.60 92.68 62,041 92.638 0.38%
2022-08-19 0 104.2 103.9 104.4 104.2 104.2 9,240 962,423 104.16 92.33 92.11 92.55 92.33 92.37 10,423 92.337 0.00%
2022-08-18 0 104.2 103.9 104.2 104.1 104.2 1,000 104,100 104.10 92.33 92.11 92.37 92.24 92.33 1,128 92.286 0.19%
2022-08-17 0 104.0 103.4 104.2 - - 0 0 - 92.15 91.67 92.33 - - 0 - 0.00%
2022-08-16 0 104.0 103.4 104.2 103.9 104.0 3,340 346,891 103.86 92.15 91.67 92.37 92.06 92.15 3,768 92.072 0.00%
2022-08-15 0 104.0 103.6 104.2 103.6 104.2 2,900 301,645 104.02 92.15 91.84 92.37 91.84 92.33 3,271 92.211 0.00%
2022-08-12 0 104.0 103.6 104.1 104.0 104.0 1,000 103,950 103.95 92.15 91.84 92.29 92.15 92.15 1,128 92.153 0.00%
2022-08-11 0 104.0 103.5 104.2 103.9 104.0 21,220 2,206,059 103.96 92.15 91.75 92.33 92.11 92.20 23,937 92.163 0.00%
2022-08-10 0 104.0 103.6 104.1 104.1 104.1 80 8,324 104.05 92.15 91.84 92.24 92.24 92.24 90 92.241 0.05%
2022-08-09 0 103.9 103.6 104.3 103.9 103.9 11,920 1,238,488 103.90 92.11 91.84 92.46 92.11 92.11 13,446 92.108 -0.05%
2022-08-08 0 104.0 103.8 104.1 103.6 104.1 235,680 24,488,812 103.91 92.15 91.98 92.24 91.84 92.24 265,852 92.115 0.19%
2022-08-05 0 103.8 103.4 104.3 103.8 103.8 20 2,075 103.75 91.98 91.67 92.46 91.98 91.98 23 91.975 -0.05%
2022-08-04 0 103.8 103.7 104.0 104.0 104.0 20 2,080 104.00 92.02 91.89 92.20 92.20 92.20 23 92.197 -0.10%
2022-08-03 0 103.9 103.9 104.0 103.4 104.0 55,080 5,719,140 103.83 92.11 92.06 92.20 91.67 92.15 62,131 92.049 0.05%
2022-08-02 0 103.9 103.3 104.0 103.6 103.9 65,100 6,757,762 103.81 92.06 91.58 92.20 91.80 92.06 73,434 92.025 0.39%
2022-08-01 0 103.5 103.5 103.8 103.5 103.5 20 2,069 103.45 91.71 91.71 92.02 91.71 91.71 23 91.709 -0.05%
2022-07-29 0 103.5 103.5 103.8 103.4 103.7 1,160 119,984 103.43 91.75 91.75 92.02 91.67 91.89 1,309 91.696 0.19%
2022-07-28 0 103.3 103.3 103.8 103.3 103.4 100 10,331 103.31 91.58 91.58 92.02 91.58 91.62 113 91.585 -0.19%
2022-07-27 0 103.5 103.3 104.7 103.3 103.5 8,820 912,840 103.50 91.75 91.58 92.82 91.53 91.75 9,949 91.751 -0.24%
2022-07-26 0 103.8 103.3 103.8 103.2 103.8 172,100 17,820,545 103.55 91.98 91.53 92.02 91.49 92.02 194,132 91.796 0.58%
2022-07-25 0 103.2 102.8 103.3 102.9 103.2 1,740 179,081 102.92 91.44 91.13 91.58 91.22 91.44 1,963 91.240 0.15%
2022-07-22 0 103.0 103.0 103.9 103.0 103.0 1,740 179,220 103.00 91.31 91.31 92.06 91.31 91.31 1,963 91.310 -0.00%
2022-07-21 0 103.9 103.0 104.3 103.9 103.9 1,420 147,523 103.89 91.31 90.52 91.62 91.27 91.31 1,616 91.301 0.00%
2022-07-20 0 103.9 102.8 103.9 103.9 103.9 1,880 195,332 103.90 91.31 90.34 91.31 91.31 91.31 2,139 91.310 0.14%
2022-07-19 0 103.8 103.8 104.0 103.7 103.7 220 22,814 103.70 91.18 91.18 91.35 91.13 91.13 250 91.135 0.00%
2022-07-18 0 103.8 102.8 104.5 - - 0 0 - 91.18 90.34 91.84 - - 0 - 0.00%
2022-07-15 0 103.8 103.3 104.7 103.7 103.7 280 29,036 103.70 91.18 90.78 91.97 91.13 91.13 319 91.135 0.05%
2022-07-14 0 103.7 103.3 104.6 103.7 104.0 3,480 361,566 103.90 91.13 90.78 91.88 91.09 91.35 3,960 91.309 -0.10%
2022-07-13 0 103.8 103.4 104.8 - - 0 0 - 91.22 90.87 92.10 - - 0 - 0.00%
2022-07-12 0 103.8 103.5 104.9 103.8 103.8 140 14,532 103.80 91.22 90.91 92.15 91.22 91.22 159 91.223 -0.05%
2022-07-11 0 103.9 103.5 104.7 103.9 103.9 20 2,077 103.85 91.27 90.91 91.97 91.27 91.27 23 91.267 0.19%
2022-07-08 0 103.7 103.4 104.7 103.7 103.7 2,800 290,220 103.65 91.09 90.87 91.97 91.09 91.09 3,186 91.091 0.00%
2022-07-07 0 103.7 103.4 104.6 103.7 103.7 380 39,387 103.65 91.09 90.87 91.88 91.09 91.09 432 91.091 0.24%
2022-07-06 0 103.4 103.3 - - - 0 0 - 90.87 90.78 - - - 0 - 0.00%
2022-07-05 0 103.4 103.3 - - - 0 0 - 90.87 90.78 - - - 0 - 0.10%
2022-07-04 0 103.3 103.3 - 103.3 103.3 80 8,264 103.30 90.78 90.74 - 90.78 90.78 91 90.783 -0.39%
2022-06-30 0 103.7 103.3 104.3 103.4 103.7 180 18,631 103.51 91.13 90.74 91.66 90.83 91.13 205 90.964 0.10%
2022-06-29 0 103.6 103.3 104.3 103.6 103.6 400 41,440 103.60 91.05 90.74 91.66 91.05 91.05 455 91.047 0.24%
2022-06-28 0 103.4 103.3 104.3 103.4 103.4 1,580 163,340 103.38 90.83 90.74 91.66 90.83 90.87 1,798 90.853 -0.05%
2022-06-27 0 103.4 103.4 104.3 103.4 103.4 700 72,406 103.44 90.87 90.87 91.66 90.87 90.87 797 90.904 -0.14%
2022-06-24 0 103.6 103.5 104.6 - - 0 0 - 91.00 90.91 91.88 - - 0 - 0.00%
2022-06-23 0 103.6 103.5 104.6 103.6 103.6 40 4,142 103.55 91.00 90.91 91.88 91.00 91.00 46 91.003 0.00%
2022-06-22 0 103.6 103.4 103.6 - - 0 0 - 91.00 90.87 91.00 - - 0 - 0.00%
2022-06-21 0 103.6 103.4 104.6 - - 0 0 - 91.00 90.87 91.88 - - 0 - 0.00%
2022-06-20 0 103.6 103.4 104.5 103.4 103.6 5,280 546,026 103.41 91.00 90.83 91.84 90.83 91.00 6,008 90.883 0.05%
2022-06-17 0 103.5 103.3 104.5 - - 0 0 - 90.96 90.74 91.79 - - 0 - 0.05%
2022-06-16 0 103.5 103.3 - 103.5 103.5 20 2,069 103.45 90.91 90.74 - 90.91 90.91 23 90.915 0.05%
2022-06-15 0 103.4 103.4 - - - 0 0 - 90.87 90.83 - - - 0 - 0.00%
2022-06-14 0 103.4 103.4 104.3 - - 0 0 - 90.87 90.87 91.66 - - 0 - 0.00%
2022-06-13 0 103.4 103.4 104.1 103.4 103.6 8,220 849,963 103.40 90.87 90.87 91.49 90.87 91.00 9,353 90.873 -0.10%
2022-06-10 0 103.5 103.5 104.1 103.5 103.5 1,880 194,551 103.48 90.96 90.96 91.49 90.91 90.96 2,139 90.945 0.00%
2022-06-09 0 103.5 103.4 104.1 103.4 103.5 1,340 138,574 103.41 90.96 90.83 91.49 90.87 90.96 1,525 90.883 0.05%
2022-06-08 0 103.5 103.4 104.1 103.5 103.5 20 2,069 103.45 90.91 90.83 91.49 90.91 90.91 23 90.915 0.10%
2022-06-07 0 103.4 103.3 104.0 103.3 103.3 3,180 328,632 103.34 90.83 90.78 91.40 90.78 90.78 3,618 90.821 -0.05%
2022-06-06 0 103.4 103.4 104.0 103.3 103.5 11,140 1,150,901 103.31 90.87 90.87 91.40 90.78 90.91 12,676 90.794 -0.10%
2022-06-02 0 103.5 103.5 104.0 103.5 103.6 1,380 142,859 103.52 90.96 90.96 91.40 90.91 91.05 1,570 90.977 -0.10%
2022-06-01 0 103.6 103.5 104.3 103.6 103.7 1,240 128,488 103.62 91.05 90.96 91.66 91.05 91.13 1,411 91.064 0.10%
2022-05-31 0 103.5 103.5 104.1 103.5 103.5 120 12,414 103.45 90.96 90.96 91.49 90.91 90.91 137 90.915 -0.10%
2022-05-30 0 103.6 103.6 104.1 103.5 103.5 15,000 1,552,500 103.50 91.05 91.05 91.49 90.96 90.96 17,068 90.959 -0.19%
2022-05-27 0 103.8 103.2 104.1 - - 0 0 - 91.22 90.70 91.44 - - 0 - 0.10%
2022-05-26 0 103.7 103.2 104.1 103.7 103.7 1,020 105,774 103.70 91.13 90.70 91.49 91.13 91.13 1,161 91.135 0.00%
2022-05-25 0 103.7 103.5 104.1 103.7 103.7 80 8,296 103.70 91.13 90.91 91.49 91.13 91.13 91 91.135 0.00%
2022-05-24 0 103.7 103.4 104.3 103.4 103.7 160 16,586 103.66 91.13 90.87 91.66 90.87 91.13 182 91.102 0.00%
2022-05-23 0 103.7 103.5 104.3 103.4 103.7 28,360 2,933,641 103.44 91.13 90.96 91.66 90.87 91.13 32,270 90.909 0.14%
2022-05-20 0 103.6 103.4 104.3 103.3 103.6 1,280 132,477 103.50 91.00 90.87 91.66 90.74 91.00 1,456 90.957 0.05%
2022-05-19 0 103.5 103.0 103.5 103.4 103.5 440 45,538 103.50 90.96 90.52 90.96 90.87 90.96 501 90.955 0.19%
2022-05-18 0 103.3 103.0 103.5 - - 0 0 - 90.78 90.52 90.96 - - 0 - 0.00%
2022-05-17 0 103.3 103.3 103.5 103.2 103.2 20 2,064 103.20 90.78 90.78 90.96 90.70 90.70 23 90.695 -0.10%
2022-05-16 0 103.4 103.3 103.5 103.1 103.4 7,020 723,962 103.13 90.87 90.78 90.96 90.61 90.87 7,988 90.632 0.10%
2022-05-13 0 103.3 102.8 103.5 103.2 103.3 680 70,186 103.21 90.78 90.34 90.96 90.70 90.78 774 90.708 0.00%
2022-05-12 0 103.3 103.3 104.3 103.2 103.3 2,540 262,131 103.20 90.78 90.78 91.66 90.65 90.78 2,890 90.696 0.24%
2022-05-11 0 103.1 103.0 103.2 103.0 103.2 4,020 414,229 103.04 90.56 90.52 90.70 90.52 90.70 4,574 90.556 -0.05%
2022-05-10 0 103.1 102.8 104.3 102.8 103.2 14,520 1,497,328 103.12 90.61 90.34 91.66 90.30 90.65 16,522 90.627 0.10%
2022-05-06 0 103.0 103.0 - 102.9 103.1 5,200 535,422 102.97 90.52 90.48 - 90.43 90.56 5,917 90.489 -0.05%
2022-05-05 0 103.1 102.9 104.0 103.0 103.1 4,840 498,570 103.01 90.56 90.43 91.40 90.52 90.56 5,507 90.529 0.10%
2022-05-04 0 103.0 103.0 103.3 103.0 103.0 10,000 1,029,500 102.95 90.48 90.48 90.74 90.48 90.48 11,379 90.476 -0.24%
2022-05-03 0 103.2 102.9 103.3 103.0 103.2 1,100 113,485 103.17 90.70 90.43 90.74 90.48 90.70 1,252 90.667 0.00%
2022-04-29 0 103.2 103.0 103.2 103.1 103.2 680 70,089 103.07 90.70 90.52 90.70 90.56 90.70 774 90.583 0.15%
2022-04-28 0 103.1 102.9 103.1 103.1 103.1 900 92,745 103.05 90.56 90.43 90.56 90.56 90.56 1,024 90.563 0.15%
2022-04-27 0 102.9 102.9 103.1 102.9 103.1 1,720 177,062 102.94 90.43 90.43 90.56 90.43 90.61 1,957 90.469 -0.19%
2022-04-26 0 103.1 103.0 103.1 103.1 103.1 500 51,550 103.10 90.61 90.52 90.61 90.61 90.61 569 90.607 0.05%
2022-04-25 0 103.1 102.9 103.1 103.0 103.2 33,540 3,454,338 102.99 90.56 90.43 90.61 90.48 90.65 38,164 90.512 0.10%
2022-04-22 0 103.0 103.0 103.2 103.0 103.5 8,420 867,404 103.02 90.48 90.48 90.70 90.48 90.96 9,581 90.535 -0.05%
2022-04-21 0 103.9 103.9 104.0 103.9 103.9 300 31,170 103.90 90.52 90.48 90.56 90.52 90.52 344 90.520 -0.05%
2022-04-20 0 104.0 103.5 104.4 104.0 104.0 83,000 8,630,887 103.99 90.56 90.17 90.96 90.56 90.61 95,269 90.595 0.24%
2022-04-19 0 103.7 103.6 103.8 103.7 103.8 2,880 298,825 103.76 90.35 90.26 90.43 90.35 90.43 3,306 90.396 -0.29%
2022-04-14 0 104.0 103.7 104.0 104.0 104.2 2,700 281,032 104.09 90.61 90.30 90.61 90.61 90.78 3,099 90.681 0.00%
2022-04-13 0 104.0 103.8 104.2 104.0 104.3 100,920 10,495,950 104.00 90.61 90.43 90.78 90.61 90.87 115,838 90.609 -0.38%
2022-04-12 0 104.4 104.1 104.6 104.1 104.6 162,920 16,995,866 104.32 90.96 90.69 91.13 90.69 91.09 187,003 90.886 0.38%
2022-04-11 0 104.0 103.6 104.1 103.9 104.2 24,260 2,525,398 104.10 90.61 90.26 90.69 90.52 90.74 27,846 90.691 0.00%
2022-04-08 0 104.0 104.0 104.5 104.0 104.0 20 2,080 104.00 90.61 90.61 91.04 90.61 90.61 23 90.607 0.00%
2022-04-07 0 104.0 103.9 104.5 103.9 104.0 200 20,789 103.95 90.61 90.52 91.04 90.48 90.61 230 90.559 0.24%
2022-04-06 0 103.8 103.7 104.5 103.8 103.9 35,660 3,700,259 103.77 90.39 90.35 91.04 90.39 90.48 40,931 90.402 -0.10%
2022-04-04 0 103.9 103.7 104.5 103.9 103.9 1,120 116,312 103.85 90.48 90.35 91.04 90.48 90.48 1,286 90.476 0.14%
2022-04-01 0 103.7 103.6 104.5 103.7 103.7 400 41,460 103.65 90.35 90.21 91.04 90.30 90.30 459 90.302 0.10%
2022-03-31 0 103.6 103.6 104.5 103.6 103.7 11,620 1,204,631 103.67 90.26 90.26 91.04 90.21 90.35 13,338 90.318 -0.19%
2022-03-30 0 103.8 103.8 104.5 103.7 104.0 14,520 1,507,326 103.81 90.43 90.39 91.04 90.35 90.56 16,666 90.441 0.05%
2022-03-29 0 103.8 103.5 105.4 103.5 103.9 202,520 21,008,864 103.74 90.39 90.13 91.83 90.17 90.48 232,456 90.378 0.24%
2022-03-28 0 103.5 103.5 105.4 103.5 103.5 840 86,940 103.50 90.17 90.17 91.83 90.17 90.17 964 90.171 0.00%
2022-03-25 0 103.5 103.5 105.4 - - 0 0 - 90.17 90.17 91.83 - - 0 - 0.00%
2022-03-24 0 103.5 103.4 105.4 103.3 103.5 9,320 964,596 103.50 90.17 90.04 91.83 90.00 90.17 10,698 90.169 -0.14%
2022-03-23 0 103.7 103.3 103.8 103.3 103.8 1,460 151,353 103.67 90.30 90.00 90.43 90.00 90.39 1,676 90.316 0.14%
2022-03-22 0 103.5 103.3 105.4 103.5 103.6 500 51,755 103.51 90.17 90.00 91.83 90.17 90.21 574 90.180 0.00%
2022-03-21 0 103.5 103.2 105.4 103.5 103.6 4,400 455,740 103.58 90.17 89.91 91.78 90.17 90.26 5,050 90.238 -0.19%
2022-03-18 0 103.7 103.6 104.4 - - 0 0 - 90.35 90.26 90.96 - - 0 - 0.00%
2022-03-17 0 103.7 103.5 104.4 103.6 103.7 760 78,786 103.67 90.35 90.17 90.96 90.26 90.35 872 90.315 -0.24%
2022-03-16 0 104.0 103.6 104.0 103.6 104.1 132,000 13,702,199 103.80 90.56 90.26 90.61 90.26 90.65 151,512 90.436 0.19%
2022-03-15 0 103.8 103.5 104.4 103.4 104.0 114,520 11,879,829 103.74 90.39 90.17 90.96 90.04 90.56 131,448 90.376 -0.53%
2022-03-14 0 104.3 103.6 104.8 103.8 104.4 119,760 12,468,619 104.11 90.87 90.26 91.26 90.43 90.96 137,463 90.705 0.68%
2022-03-11 0 103.6 103.2 104.2 103.2 103.6 5,580 577,526 103.50 90.26 89.87 90.78 89.91 90.26 6,405 90.170 0.29%
2022-03-10 0 103.3 103.2 104.2 103.2 103.5 1,220 126,054 103.32 90.00 89.91 90.78 89.91 90.13 1,400 90.017 0.19%
2022-03-09 0 103.1 103.1 103.5 103.1 103.4 6,060 625,291 103.18 89.82 89.82 90.17 89.82 90.04 6,956 89.895 -0.48%
2022-03-08 0 103.6 103.5 103.6 103.3 103.7 1,580 163,672 103.59 90.26 90.17 90.26 90.00 90.30 1,814 90.249 -0.05%
2022-03-07 0 103.7 103.2 104.4 103.2 103.7 28,080 2,897,029 103.17 90.30 89.87 90.96 89.87 90.30 32,231 89.884 0.14%
2022-03-04 0 103.5 103.3 104.0 103.2 103.5 8,100 837,220 103.36 90.17 89.95 90.61 89.91 90.17 9,297 90.049 0.24%
2022-03-03 0 103.3 103.2 103.5 103.3 103.6 101,500 10,509,981 103.55 89.95 89.91 90.17 89.95 90.21 116,504 90.212 -0.29%
2022-03-02 0 103.6 103.3 103.6 103.2 103.6 65,800 6,804,109 103.41 90.21 90.00 90.26 89.87 90.21 75,526 90.089 0.24%
2022-03-01 0 103.3 103.3 103.6 103.3 103.3 860 88,838 103.30 90.00 90.00 90.26 90.00 90.00 987 89.997 -0.29%
2022-02-28 0 103.6 103.2 103.9 103.3 103.6 318,840 32,960,531 103.38 90.26 89.91 90.48 90.00 90.26 365,971 90.063 0.19%
2022-02-25 0 103.4 103.4 105.1 103.4 103.4 880 90,948 103.35 90.08 90.08 91.56 90.04 90.04 1,010 90.040 0.00%
2022-02-24 0 103.4 103.4 104.4 103.4 103.5 6,500 672,320 103.43 90.08 90.04 90.91 90.08 90.13 7,461 90.113 0.00%
2022-02-23 0 103.4 103.4 104.2 103.4 103.4 280 28,951 103.40 90.08 90.08 90.78 90.04 90.08 321 90.081 -0.05%
2022-02-22 0 103.5 103.4 104.2 103.4 103.5 5,180 535,860 103.45 90.13 90.08 90.78 90.08 90.13 5,946 90.126 0.10%
2022-02-21 0 103.4 103.4 104.2 103.4 103.7 1,405,740 145,356,481 103.40 90.04 90.04 90.78 90.04 90.30 1,613,535 90.086 -0.29%
2022-02-18 0 103.7 103.7 104.2 103.6 103.8 4,300 445,720 103.66 90.30 90.30 90.78 90.26 90.39 4,936 90.307 0.00%
2022-02-17 0 103.7 103.7 103.9 103.6 103.7 3,920 406,186 103.62 90.30 90.30 90.48 90.21 90.30 4,499 90.275 0.14%
2022-02-16 0 103.5 103.5 104.2 103.5 103.5 6,180 639,630 103.50 90.17 90.13 90.78 90.17 90.17 7,094 90.171 -0.19%
2022-02-15 0 103.7 103.5 104.3 103.6 103.9 4,100 425,531 103.79 90.35 90.17 90.87 90.26 90.48 4,706 90.422 -0.05%
2022-02-14 0 103.8 103.8 104.0 103.6 103.9 1,640 170,053 103.69 90.39 90.39 90.61 90.26 90.48 1,882 90.337 0.10%
2022-02-11 0 103.7 103.7 104.3 103.7 103.9 6,920 717,733 103.72 90.30 90.30 90.87 90.30 90.48 7,943 90.362 -0.48%
2022-02-10 0 104.2 104.0 104.2 104.2 104.2 1,220 127,121 104.20 90.74 90.56 90.74 90.74 90.78 1,400 90.779 0.05%
2022-02-09 0 104.1 103.9 104.3 103.9 104.2 201,920 21,020,488 104.10 90.69 90.52 90.87 90.52 90.78 231,768 90.696 0.10%
2022-02-08 0 104.0 103.8 104.3 104.0 104.3 4,320 449,718 104.10 90.61 90.43 90.87 90.61 90.87 4,959 90.695 -0.14%
2022-02-07 0 104.2 103.8 104.3 103.8 104.2 58,020 6,035,029 104.02 90.74 90.39 90.82 90.39 90.78 66,596 90.621 0.00%
2022-02-04 0 104.2 104.0 105.1 103.9 104.2 119,480 12,420,659 103.96 90.74 90.56 91.56 90.52 90.78 137,141 90.568 0.14%
2022-01-31 0 104.0 104.0 104.3 - - 0 0 - 90.61 90.61 90.82 - - 0 - 0.00%
2022-01-28 0 104.0 103.8 104.2 103.8 104.1 8,480 880,659 103.85 90.61 90.43 90.78 90.43 90.65 9,734 90.477 0.24%
2022-01-27 0 103.8 103.8 104.0 103.8 104.1 1,500 155,848 103.90 90.39 90.39 90.56 90.39 90.69 1,722 90.518 -0.14%
2022-01-26 0 103.9 103.8 104.0 103.9 104.0 2,520 261,921 103.94 90.52 90.43 90.61 90.52 90.56 2,893 90.552 -0.19%
2022-01-25 0 104.1 104.0 104.3 103.9 104.1 1,840 191,527 104.09 90.69 90.61 90.87 90.52 90.69 2,112 90.686 0.10%
2022-01-24 0 104.0 104.0 104.3 103.9 104.0 3,900 405,466 103.97 90.61 90.61 90.87 90.52 90.61 4,476 90.577 0.00%
2022-01-21 0 104.0 103.8 104.3 103.7 104.1 11,220 1,166,702 103.98 90.61 90.43 90.87 90.30 90.65 12,879 90.593 -0.67%
2022-01-20 0 104.7 104.7 104.9 104.5 104.8 113,880 11,912,009 104.60 91.22 91.22 91.39 91.04 91.30 130,714 91.131 0.19%
2022-01-19 0 104.5 104.5 104.7 104.5 104.7 3,380 353,659 104.63 91.04 91.04 91.22 91.00 91.22 3,880 91.158 0.19%
2022-01-18 0 104.3 104.2 104.8 104.2 104.5 4,280 446,424 104.30 90.87 90.78 91.30 90.78 91.00 4,913 90.872 0.10%
2022-01-17 0 104.2 104.1 104.3 104.1 104.3 2,640 275,100 104.20 90.78 90.65 90.82 90.69 90.87 3,030 90.785 -0.05%
2022-01-14 0 104.3 104.1 104.4 104.2 104.4 6,320 658,942 104.26 90.82 90.69 90.91 90.78 90.91 7,254 90.836 0.24%
2022-01-13 0 104.0 104.0 104.2 104.0 104.3 1,040 108,346 104.18 90.61 90.61 90.78 90.61 90.87 1,194 90.762 -0.19%
2022-01-12 0 104.2 104.1 104.4 104.1 104.4 37,160 3,877,322 104.34 90.78 90.69 90.96 90.65 90.96 42,653 90.904 -0.10%
2022-01-11 0 104.3 104.1 104.3 103.9 104.3 26,060 2,714,496 104.16 90.87 90.65 90.87 90.52 90.87 29,912 90.749 0.19%
2022-01-10 0 104.1 104.0 104.1 103.9 104.1 1,340 139,404 104.03 90.69 90.56 90.69 90.52 90.69 1,538 90.635 0.19%
2022-01-07 0 103.9 103.9 104.1 103.9 104.1 1,100 114,475 104.07 90.52 90.52 90.69 90.48 90.69 1,263 90.666 -0.14%
2022-01-06 0 104.1 103.8 104.2 103.9 104.1 740 76,895 103.91 90.65 90.39 90.74 90.52 90.65 849 90.530 -0.05%
2022-01-05 0 104.1 104.0 104.1 104.1 104.2 860 89,544 104.12 90.69 90.56 90.69 90.69 90.74 987 90.712 0.00%
2022-01-04 0 104.1 104.1 104.2 104.0 104.1 22,680 2,360,092 104.06 90.69 90.69 90.74 90.61 90.69 26,033 90.659 0.14%
2022-01-03 0 104.0 103.9 104.1 103.9 104.2 3,280 341,137 104.01 90.56 90.52 90.65 90.52 90.74 3,765 90.611 0.05%
2021-12-31 0 103.9 103.9 104.1 103.9 103.9 380 39,463 103.85 90.52 90.48 90.69 90.48 90.48 436 90.476 0.00%
2021-12-30 0 103.9 103.9 104.0 103.9 104.0 1,020 106,022 103.94 90.52 90.48 90.61 90.48 90.61 1,171 90.557 0.14%
2021-12-29 0 103.8 103.7 104.0 103.5 103.9 41,700 4,324,778 103.71 90.39 90.35 90.56 90.17 90.52 47,864 90.355 0.10%
2021-12-28 0 103.7 103.6 103.7 103.7 103.9 4,300 445,913 103.70 90.30 90.26 90.30 90.30 90.48 4,936 90.346 -0.10%
2021-12-24 0 103.8 103.6 103.8 - - 0 0 - 90.39 90.26 90.39 - - 0 - 0.00%
2021-12-23 0 103.8 103.6 103.8 103.6 103.8 1,340 138,833 103.61 90.39 90.26 90.39 90.21 90.39 1,538 90.264 0.05%
2021-12-22 0 103.7 103.5 103.9 103.5 103.7 3,660 378,922 103.53 90.35 90.13 90.52 90.13 90.35 4,201 90.198 0.24%
2021-12-21 0 103.5 103.5 103.9 103.4 103.7 1,180 122,227 103.58 90.13 90.13 90.52 90.08 90.30 1,354 90.243 -0.14%
2021-12-20 0 103.6 103.4 103.9 103.4 103.6 3,780 391,163 103.48 90.26 90.08 90.52 90.04 90.26 4,339 90.156 0.14%
2021-12-17 0 103.5 103.5 103.9 103.4 103.6 220 22,784 103.56 90.13 90.13 90.52 90.08 90.26 253 90.226 -0.05%
2021-12-16 0 103.5 103.5 103.9 103.5 103.6 820 84,881 103.51 90.17 90.13 90.52 90.17 90.21 941 90.183 -0.10%
2021-12-15 0 103.6 103.4 103.6 103.4 103.6 2,540 263,079 103.57 90.26 90.08 90.26 90.04 90.26 2,915 90.236 -0.05%
2021-12-14 0 103.7 103.4 103.8 103.4 103.7 2,369 245,286 103.54 90.30 90.08 90.39 90.04 90.35 2,719 90.206 0.39%
2021-12-13 0 103.3 103.3 103.6 103.3 103.6 2,060 212,833 103.32 89.95 89.95 90.21 89.95 90.21 2,365 90.012 -0.29%
2021-12-10 0 103.6 103.1 103.9 103.3 103.6 540 55,761 103.26 90.21 89.82 90.52 89.95 90.21 620 89.963 0.00%
2021-12-09 0 103.6 103.1 103.9 103.2 103.6 35,220 3,644,174 103.47 90.21 89.78 90.52 89.91 90.21 40,426 90.144 0.24%
2021-12-08 0 103.3 103.3 103.3 103.3 103.3 2,400 247,875 103.28 90.00 89.95 90.00 89.95 90.00 2,755 89.980 0.00%
2021-12-07 0 103.3 103.3 103.3 103.3 103.5 1,860 192,475 103.48 90.00 89.95 90.00 89.95 90.17 2,135 90.155 -0.14%
2021-12-06 0 103.5 103.0 103.9 103.3 103.5 940 97,127 103.33 90.13 89.74 90.52 89.95 90.13 1,079 90.020 0.34%
2021-12-03 0 103.1 103.1 103.9 103.1 103.4 2,600 268,260 103.18 89.82 89.82 90.52 89.78 90.04 2,984 89.890 -0.19%
2021-12-02 0 103.3 103.2 103.9 103.2 103.4 1,620 167,283 103.26 90.00 89.91 90.52 89.87 90.08 1,859 89.963 -0.05%
2021-12-01 0 103.4 103.2 103.9 103.2 103.4 600 61,955 103.26 90.04 89.87 90.52 89.87 90.08 689 89.960 0.19%
2021-11-30 0 103.2 103.1 103.2 103.1 103.4 5,080 524,110 103.17 89.87 89.82 89.91 89.82 90.08 5,831 89.885 -0.24%
2021-11-29 0 103.4 103.0 103.9 103.2 103.5 1,900 196,345 103.34 90.08 89.74 90.52 89.87 90.13 2,181 90.031 -0.05%
2021-11-26 0 103.5 103.2 103.9 103.2 103.5 1,480 153,040 103.41 90.13 89.91 90.52 89.87 90.13 1,699 90.089 0.05%
2021-11-25 0 103.4 103.0 103.4 103.1 103.4 2,360 243,593 103.22 90.08 89.69 90.08 89.78 90.08 2,709 89.925 0.10%
2021-11-24 0 103.3 103.0 103.9 103.0 103.3 1,840 189,904 103.21 90.00 89.74 90.52 89.74 90.00 2,112 89.917 0.34%
2021-11-23 0 103.0 103.0 103.3 103.0 103.2 4,300 443,080 103.04 89.69 89.69 89.95 89.69 89.91 4,936 89.772 -0.29%
2021-11-22 0 103.3 103.1 103.9 103.0 103.3 700 72,269 103.24 89.95 89.78 90.52 89.69 89.95 803 89.946 0.19%
2021-11-19 0 103.1 102.9 103.1 102.9 103.2 37,360 3,851,366 103.09 89.78 89.65 89.78 89.65 89.91 42,883 89.812 0.15%
2021-11-18 0 102.9 102.9 103.9 102.8 103.1 4,660 479,496 102.90 89.65 89.65 90.52 89.56 89.78 5,349 89.645 -0.15%
2021-11-17 0 103.1 102.9 103.1 103.0 103.1 13,520 1,393,182 103.05 89.78 89.65 89.78 89.69 89.78 15,519 89.775 0.00%
2021-11-16 0 103.1 102.9 103.1 102.8 103.1 7,760 798,393 102.89 89.78 89.60 89.78 89.56 89.82 8,907 89.636 0.00%
2021-11-15 0 103.1 103.0 103.1 102.8 103.2 2,300 237,031 103.06 89.78 89.74 89.78 89.56 89.91 2,640 89.785 0.15%
2021-11-12 0 102.9 102.9 102.9 102.9 103.0 980 100,866 102.92 89.65 89.60 89.65 89.65 89.69 1,125 89.670 0.05%
2021-11-11 0 102.9 102.7 103.1 102.7 103.1 159,340 16,403,097 102.94 89.60 89.47 89.82 89.47 89.78 182,893 89.687 0.05%
2021-11-10 0 102.8 102.8 103.0 102.8 103.0 2,760 283,930 102.87 89.56 89.52 89.74 89.52 89.74 3,168 89.625 -0.10%
2021-11-09 0 102.9 102.5 103.0 102.5 102.9 23,126 2,378,101 102.83 89.65 89.30 89.69 89.30 89.65 26,544 89.589 0.10%
2021-11-08 0 102.8 102.5 102.8 102.6 103.0 1,260 129,444 102.73 89.56 89.30 89.56 89.39 89.69 1,446 89.503 0.10%
2021-11-05 0 102.7 102.4 103.0 - - 0 0 - 89.47 89.17 89.74 - - 0 - 0.00%
2021-11-04 0 102.7 102.4 102.7 102.4 102.7 4,480 460,033 102.69 89.47 89.21 89.47 89.17 89.47 5,142 89.462 0.10%
2021-11-03 0 102.6 102.4 102.7 102.3 102.7 14,460 1,482,307 102.51 89.39 89.17 89.47 89.08 89.47 16,597 89.309 0.20%
2021-11-02 0 102.4 102.1 103.2 102.3 102.4 13,940 1,426,923 102.36 89.21 88.95 89.91 89.08 89.21 16,001 89.179 0.05%
2021-11-01 0 102.4 102.1 103.0 102.1 102.5 7,120 728,034 102.25 89.17 88.95 89.74 88.95 89.30 8,172 89.084 -0.05%
2021-10-29 0 102.4 102.1 103.2 102.4 102.5 2,660 272,509 102.45 89.21 88.95 89.91 89.21 89.26 3,053 89.254 0.15%
2021-10-28 0 102.3 102.0 103.2 102.0 102.3 5,360 548,072 102.25 89.08 88.82 89.91 88.86 89.13 6,152 89.084 -0.05%
2021-10-27 0 102.3 102.1 102.3 102.1 102.4 1,000 102,220 102.22 89.13 88.95 89.13 88.95 89.17 1,148 89.056 0.20%
2021-10-26 0 102.1 102.0 102.1 102.1 102.1 420 42,882 102.10 88.95 88.82 88.95 88.95 88.95 482 88.951 0.15%
2021-10-25 0 102.0 102.0 102.1 101.9 102.1 3,760 383,512 102.00 88.82 88.82 88.95 88.78 88.95 4,316 88.862 -0.15%
2021-10-22 0 102.1 102.0 102.1 101.9 102.3 2,480 253,158 102.08 88.95 88.86 88.95 88.78 89.13 2,847 88.934 -0.10%
2021-10-21 0 102.2 102.1 102.3 102.1 102.3 7,980 815,251 102.16 89.04 88.91 89.13 88.91 89.13 9,160 89.005 -0.73%
2021-10-20 0 103.0 102.9 103.0 102.7 103.0 12,600 1,295,371 102.81 89.69 89.60 89.69 89.47 89.74 14,463 89.567 0.15%
2021-10-19 0 102.8 102.8 103.6 102.6 102.9 4,920 505,586 102.76 89.56 89.56 90.26 89.39 89.60 5,647 89.528 -0.15%
2021-10-18 0 103.0 102.9 103.6 102.9 103.2 13,120 1,352,140 103.06 89.69 89.65 90.26 89.65 89.91 15,059 89.787 -0.15%
2021-10-15 0 103.1 103.1 103.6 103.1 103.2 8,600 886,587 103.09 89.82 89.78 90.26 89.78 89.87 9,871 89.815 -0.10%
2021-10-12 0 103.2 103.1 103.6 103.2 103.2 2,060 212,592 103.20 89.91 89.78 90.26 89.91 89.91 2,365 89.910 0.15%
2021-10-11 0 103.1 103.1 103.4 103.1 103.3 18,360 1,894,780 103.20 89.78 89.78 90.08 89.78 90.00 21,074 89.911 -0.24%
2021-10-08 0 103.3 103.2 103.6 103.1 103.3 1,860 192,094 103.28 90.00 89.87 90.26 89.82 90.00 2,135 89.976 0.10%
2021-10-07 0 103.2 103.2 103.5 103.2 103.4 4,320 445,789 103.19 89.91 89.87 90.13 89.87 90.04 4,959 89.903 -0.05%
2021-10-06 0 103.3 103.3 103.4 103.2 103.4 2,360 243,994 103.39 89.95 89.95 90.08 89.87 90.08 2,709 90.073 -0.15%
2021-10-05 0 103.4 103.1 103.6 103.1 103.4 5,140 530,713 103.25 90.08 89.82 90.26 89.82 90.08 5,900 89.955 0.00%
2021-10-04 0 103.4 103.2 103.6 103.2 103.5 2,660 274,687 103.27 90.08 89.91 90.26 89.91 90.13 3,053 89.967 0.05%
2021-09-30 0 103.4 103.2 103.5 103.2 103.4 4,740 489,283 103.22 90.04 89.87 90.13 89.87 90.04 5,441 89.931 0.00%
2021-09-29 0 103.4 103.2 103.4 103.2 103.4 2,320 239,858 103.39 90.04 89.87 90.04 89.87 90.08 2,663 90.073 0.05%
2021-09-28 0 103.3 103.2 103.5 103.1 103.5 5,180 535,283 103.34 90.00 89.87 90.13 89.82 90.13 5,946 90.029 -0.10%
2021-09-27 0 103.4 103.3 103.4 103.2 103.4 640 66,126 103.32 90.08 90.00 90.08 89.87 90.08 735 90.016 0.05%
2021-09-24 0 103.4 103.2 103.4 103.2 103.4 5,960 615,243 103.23 90.04 89.87 90.04 89.87 90.08 6,841 89.935 0.15%
2021-09-23 0 103.2 103.2 103.4 103.1 103.3 20,000 2,063,656 103.18 89.91 89.91 90.08 89.82 90.00 22,956 89.895 -0.05%
2021-09-21 0 103.3 103.2 103.3 103.1 103.3 1,620 167,157 103.18 89.95 89.87 90.00 89.78 90.00 1,859 89.895 0.05%
2021-09-20 0 103.2 103.1 103.2 103.2 103.5 12,860 1,327,342 103.21 89.91 89.78 89.91 89.91 90.13 14,761 89.923 -0.19%
2021-09-17 0 103.4 103.2 103.5 103.4 103.4 1,460 150,964 103.40 90.08 89.91 90.17 90.08 90.08 1,676 90.084 0.15%
2021-09-16 0 103.3 103.3 103.6 103.1 103.4 10,340 1,067,204 103.21 89.95 89.95 90.26 89.78 90.08 11,868 89.919 -0.15%
2021-09-15 0 103.4 103.4 103.6 103.3 103.5 2,560 264,875 103.47 90.08 90.04 90.26 90.00 90.17 2,938 90.142 -0.14%
2021-09-14 0 103.6 103.3 103.6 103.3 103.6 9,220 953,684 103.44 90.21 90.00 90.21 89.95 90.21 10,583 90.116 0.19%
2021-09-13 0 103.4 103.4 103.6 103.3 103.6 2,340 242,034 103.43 90.04 90.04 90.26 90.00 90.21 2,686 90.113 -0.19%
2021-09-10 0 103.6 103.4 103.6 103.5 103.6 4,040 418,309 103.54 90.21 90.04 90.21 90.13 90.26 4,637 90.207 0.00%
2021-09-09 0 103.6 103.3 103.6 103.3 103.6 21,280 2,201,488 103.45 90.21 90.00 90.21 89.95 90.21 24,426 90.130 0.15%
2021-09-08 0 103.4 103.3 103.6 103.5 103.5 1,120 115,864 103.45 90.08 89.95 90.21 90.13 90.13 1,286 90.127 0.10%
2021-09-07 0 103.3 103.3 103.5 103.3 103.5 6,220 643,342 103.43 90.00 90.00 90.17 90.00 90.17 7,139 90.111 -0.19%
2021-09-06 0 103.5 103.4 103.6 103.3 103.6 920 95,219 103.50 90.17 90.04 90.21 90.00 90.26 1,056 90.170 0.05%
2021-09-03 0 103.5 103.3 103.5 103.3 103.6 1,460 151,133 103.52 90.13 90.00 90.17 89.95 90.21 1,676 90.185 0.15%
2021-09-02 0 103.3 103.3 103.6 103.3 103.6 1,180 122,116 103.49 90.00 90.00 90.26 89.95 90.21 1,354 90.161 0.00%
2021-09-01 0 103.3 103.1 103.6 103.3 103.7 4,920 508,817 103.42 90.00 89.82 90.26 89.95 90.30 5,647 90.100 0.15%
2021-08-31 0 103.2 103.2 103.4 103.2 103.4 3,820 394,468 103.26 89.87 89.87 90.04 89.87 90.08 4,385 89.965 -0.19%
2021-08-30 0 103.4 103.2 103.4 103.1 103.5 2,080 214,848 103.29 90.04 89.87 90.04 89.82 90.13 2,387 89.990 0.05%
2021-08-27 0 103.3 103.1 103.4 103.1 103.3 1,600 165,276 103.30 90.00 89.82 90.08 89.82 90.00 1,837 89.995 0.05%
2021-08-26 0 103.3 103.1 103.5 103.0 103.3 1,200 123,818 103.18 89.95 89.82 90.17 89.74 90.00 1,377 89.894 -0.15%
2021-08-25 0 103.4 103.2 103.4 103.2 103.5 6,440 665,642 103.36 90.08 89.87 90.08 89.87 90.13 7,392 90.050 0.10%
2021-08-24 0 103.3 103.1 103.3 103.0 103.3 3,960 408,960 103.27 90.00 89.78 90.00 89.74 90.00 4,545 89.973 0.00%
2021-08-23 0 103.3 103.1 103.4 103.0 103.3 3,200 330,410 103.25 90.00 89.82 90.08 89.74 90.00 3,673 89.956 0.19%
2021-08-20 0 103.1 103.1 103.3 103.1 103.5 17,440 1,799,588 103.19 89.82 89.82 89.95 89.78 90.13 20,018 89.899 -0.29%
2021-08-19 0 103.4 103.1 103.4 103.2 103.5 1,460 151,019 103.44 90.08 89.78 90.08 89.87 90.13 1,676 90.117 0.15%
2021-08-18 0 103.3 103.1 103.3 103.0 103.3 1,320 136,221 103.20 89.95 89.78 89.95 89.74 89.95 1,515 89.908 0.10%
2021-08-17 0 103.2 103.0 103.2 102.9 103.2 3,460 356,550 103.05 89.87 89.74 89.91 89.65 89.91 3,971 89.778 -0.05%
2021-08-16 0 103.2 103.1 103.2 103.0 103.3 2,560 264,088 103.16 89.91 89.78 89.91 89.74 89.95 2,938 89.874 0.00%
2021-08-13 0 103.2 103.1 103.3 103.1 103.3 1,080 111,378 103.13 89.91 89.82 89.95 89.78 89.95 1,240 89.847 -0.05%
2021-08-12 0 103.3 103.1 103.9 103.1 103.3 5,540 571,884 103.23 89.95 89.78 90.52 89.78 90.00 6,359 89.934 0.05%
2021-08-11 0 103.2 103.1 103.9 103.1 103.3 19,760 2,040,188 103.25 89.91 89.82 90.52 89.78 90.00 22,681 89.952 -0.10%
2021-08-10 0 103.3 103.2 103.4 103.1 103.3 2,620 270,556 103.27 90.00 89.91 90.08 89.82 90.00 3,007 89.967 0.00%
2021-08-09 0 103.3 103.2 103.4 103.2 103.4 3,320 342,953 103.30 90.00 89.91 90.08 89.87 90.08 3,811 89.996 -0.10%
2021-08-06 0 103.4 103.3 103.4 103.3 103.6 3,060 316,405 103.40 90.08 89.95 90.08 89.95 90.21 3,512 90.084 0.19%
2021-08-05 0 103.2 103.2 103.4 103.2 103.4 2,560 264,413 103.29 89.91 89.87 90.04 89.87 90.08 2,938 89.985 -0.05%
2021-08-04 0 103.3 103.2 103.3 103.1 103.4 3,440 355,387 103.31 89.95 89.87 89.95 89.82 90.04 3,948 90.006 -0.10%
2021-08-03 0 103.4 103.4 103.4 103.2 103.5 3,080 318,491 103.41 90.04 90.04 90.08 89.87 90.13 3,535 90.089 -0.05%
2021-08-02 0 103.4 103.2 103.4 103.2 103.5 4,980 514,509 103.32 90.08 89.91 90.08 89.91 90.17 5,716 90.010 0.39%
2021-07-30 0 103.0 103.0 103.1 102.9 103.1 1,800 185,495 103.05 89.74 89.69 89.78 89.65 89.82 2,066 89.781 0.05%
2021-07-29 0 103.0 103.0 103.0 102.8 103.0 3,080 316,774 102.85 89.69 89.69 89.74 89.52 89.74 3,535 89.604 -0.05%
2021-07-28 0 103.0 102.8 103.0 102.7 103.0 3,080 317,096 102.95 89.74 89.56 89.74 89.47 89.74 3,535 89.695 0.15%
2021-07-27 0 102.9 102.9 103.0 102.9 103.1 460 47,421 103.09 89.60 89.60 89.74 89.60 89.82 528 89.813 -0.15%
2021-07-26 0 103.0 102.8 103.0 102.8 103.0 8,920 917,060 102.81 89.74 89.52 89.74 89.52 89.74 10,239 89.569 0.10%
2021-07-23 0 102.9 102.7 102.9 102.7 103.0 4,440 456,882 102.90 89.65 89.47 89.65 89.47 89.74 5,096 89.649 -0.77%
2021-07-22 0 103.7 103.4 103.7 103.4 103.7 2,520 260,734 103.47 90.35 90.08 90.35 90.08 90.35 2,893 90.141 0.14%
2021-07-21 0 103.6 103.6 103.7 103.4 103.4 500 51,700 103.40 90.21 90.21 90.30 90.08 90.08 574 90.084 -0.05%
2021-07-20 0 103.6 103.2 103.6 103.6 103.6 2,140 221,704 103.60 90.26 89.91 90.26 90.26 90.26 2,456 90.258 0.05%
2021-07-19 0 103.6 103.3 103.7 103.0 103.6 21,780 2,246,045 103.12 90.21 90.00 90.35 89.74 90.21 24,999 89.844 0.29%
2021-07-16 0 103.3 103.3 103.6 103.2 103.6 620 64,194 103.54 89.95 89.95 90.21 89.91 90.21 712 90.205 -0.19%
2021-07-15 0 103.5 103.4 103.8 103.2 103.6 1,760 182,019 103.42 90.13 90.08 90.43 89.91 90.21 2,020 90.101 -0.05%
2021-07-14 0 103.5 103.4 103.6 103.3 103.5 3,960 409,328 103.37 90.17 90.04 90.26 90.00 90.17 4,545 90.054 0.00%
2021-07-13 0 103.5 103.5 103.6 103.2 103.6 7,200 745,174 103.50 90.17 90.13 90.26 89.87 90.21 8,264 90.168 0.29%
2021-07-12 0 103.2 103.2 103.3 102.9 103.3 2,260 233,152 103.16 89.91 89.91 89.95 89.65 89.95 2,594 89.879 0.05%
2021-07-09 0 103.2 102.9 103.2 102.9 103.2 35,720 3,684,742 103.16 89.87 89.60 89.91 89.60 89.91 41,000 89.872 0.19%
2021-07-08 0 103.0 102.9 103.0 102.9 103.1 2,260 232,725 102.98 89.69 89.60 89.69 89.60 89.78 2,594 89.714 0.19%
2021-07-07 0 102.8 102.5 102.8 102.5 102.8 960 98,620 102.73 89.52 89.30 89.52 89.30 89.52 1,102 89.499 0.24%
2021-07-06 0 102.5 102.5 102.8 102.5 102.8 1,580 162,206 102.66 89.30 89.30 89.52 89.30 89.52 1,814 89.441 -0.15%
2021-07-05 0 102.7 102.6 102.7 102.6 102.7 1,640 168,238 102.58 89.43 89.34 89.43 89.34 89.43 1,882 89.373 0.10%
2021-07-02 0 102.6 102.5 103.0 102.4 102.6 1,260 129,181 102.52 89.34 89.30 89.74 89.17 89.34 1,446 89.321 0.20%
2021-06-30 0 102.4 102.4 103.1 102.4 102.6 2,060 211,237 102.54 89.17 89.17 89.82 89.17 89.34 2,365 89.337 -0.15%
2021-06-29 0 102.5 102.3 102.5 102.3 102.5 1,600 163,952 102.47 89.30 89.13 89.30 89.13 89.30 1,837 89.274 0.10%
2021-06-28 0 102.4 102.4 103.1 102.3 102.5 3,360 344,192 102.44 89.21 89.21 89.82 89.13 89.30 3,857 89.246 -0.10%
2021-06-25 0 102.5 102.4 103.1 102.5 102.5 2,040 209,100 102.50 89.30 89.17 89.82 89.30 89.30 2,342 89.300 0.00%
2021-06-24 0 102.5 102.3 103.1 102.4 102.5 3,280 335,955 102.43 89.30 89.13 89.82 89.17 89.30 3,765 89.235 -0.05%
2021-06-23 0 102.6 102.5 103.1 102.3 102.6 1,700 174,220 102.48 89.34 89.30 89.82 89.13 89.34 1,951 89.284 0.10%
2021-06-22 0 102.5 102.3 103.1 102.2 102.5 2,540 260,113 102.41 89.26 89.13 89.82 89.04 89.26 2,915 89.219 0.15%
2021-06-21 0 102.3 102.2 102.9 102.2 102.9 233,360 23,910,826 102.46 89.13 88.99 89.60 88.99 89.60 267,855 89.268 -0.15%
2021-06-18 0 102.5 102.2 102.9 102.2 102.5 5,000 512,224 102.44 89.26 89.04 89.60 89.04 89.26 5,739 89.252 0.05%
2021-06-17 0 102.4 102.3 102.9 102.2 102.5 4,740 485,544 102.44 89.21 89.13 89.60 89.04 89.30 5,441 89.244 -0.05%
2021-06-16 0 102.5 102.3 102.9 102.2 102.5 5,440 556,698 102.33 89.26 89.13 89.60 88.99 89.26 6,244 89.155 0.15%
2021-06-15 0 102.3 102.3 102.9 102.3 102.5 900 92,202 102.45 89.13 89.13 89.60 89.13 89.30 1,033 89.253 -0.10%
2021-06-11 0 102.4 102.3 102.9 102.3 102.6 2,880 295,068 102.45 89.21 89.13 89.60 89.13 89.39 3,306 89.260 0.00%
2021-06-10 0 102.4 102.4 102.5 102.3 102.7 3,800 389,225 102.43 89.21 89.21 89.30 89.08 89.43 4,362 89.237 0.00%
2021-06-09 0 102.4 102.4 102.9 102.3 102.6 18,760 1,922,657 102.49 89.21 89.21 89.60 89.13 89.39 21,533 89.289 -0.19%
2021-06-08 0 102.6 102.4 102.8 102.5 102.6 1,360 139,530 102.60 89.39 89.21 89.56 89.30 89.39 1,561 89.383 0.10%
2021-06-07 0 102.5 102.4 102.9 102.3 102.6 7,960 816,167 102.53 89.30 89.21 89.60 89.13 89.39 9,137 89.329 -0.29%
2021-06-04 0 102.8 102.8 102.9 102.6 102.8 8,340 855,783 102.61 89.56 89.56 89.60 89.34 89.56 9,573 89.397 0.15%
2021-06-03 0 102.7 102.6 102.7 102.6 102.8 4,420 454,194 102.76 89.43 89.34 89.47 89.34 89.56 5,073 89.525 -0.05%
2021-06-02 0 102.7 102.6 102.9 102.7 102.8 3,620 372,026 102.77 89.47 89.34 89.60 89.47 89.56 4,155 89.535 -0.05%
2021-06-01 0 102.8 102.6 102.8 102.8 102.8 1,980 203,515 102.79 89.52 89.34 89.56 89.52 89.56 2,273 89.548 0.20%
2021-05-31 0 102.6 102.3 102.7 102.3 102.6 2,420 247,850 102.42 89.34 89.13 89.43 89.08 89.34 2,778 89.228 0.24%
2021-05-28 0 102.3 102.3 102.6 102.2 102.7 7,900 809,132 102.42 89.13 89.13 89.34 89.04 89.47 9,068 89.232 -0.29%
2021-05-27 0 102.6 102.6 102.7 102.6 102.7 3,880 398,326 102.66 89.39 89.39 89.43 89.39 89.47 4,454 89.440 -0.05%
2021-05-26 0 102.7 102.3 102.8 102.4 102.8 43,600 4,480,420 102.76 89.43 89.13 89.52 89.21 89.56 50,045 89.528 0.05%
2021-05-25 0 102.6 102.5 102.7 102.3 102.6 3,820 391,852 102.58 89.39 89.30 89.43 89.13 89.39 4,385 89.369 0.24%
2021-05-24 0 102.4 102.4 102.8 102.3 102.8 2,740 280,680 102.44 89.17 89.17 89.52 89.08 89.52 3,145 89.246 -0.10%
2021-05-21 0 102.5 102.5 102.6 102.2 102.6 4,360 446,860 102.49 89.26 89.26 89.39 89.04 89.34 5,004 89.292 0.15%
2021-05-20 0 102.3 102.2 102.5 102.2 102.6 11,500 1,177,468 102.39 89.13 89.04 89.30 89.04 89.39 13,200 89.203 0.10%
2021-05-18 0 102.2 102.0 103.1 101.9 102.4 3,360 342,960 102.07 89.04 88.86 89.82 88.78 89.17 3,857 88.926 0.00%
2021-05-17 0 102.2 102.0 102.3 101.9 102.3 6,280 640,538 102.00 89.04 88.86 89.08 88.73 89.08 7,208 88.861 -0.05%
2021-05-14 0 102.3 101.9 102.3 102.3 102.3 1,040 106,340 102.25 89.08 88.73 89.13 89.08 89.08 1,194 89.082 0.05%
2021-05-13 0 102.2 102.2 102.3 101.9 102.2 7,100 724,414 102.03 89.04 88.99 89.13 88.73 89.04 8,150 88.890 -0.10%
2021-05-12 0 102.3 101.9 103.1 102.1 102.3 1,540 157,502 102.27 89.13 88.78 89.82 88.95 89.13 1,768 89.103 0.10%
2021-05-11 0 102.2 101.9 102.2 101.9 102.2 17,780 1,817,018 102.19 89.04 88.78 89.04 88.78 89.04 20,408 89.034 0.10%
2021-05-10 0 102.1 102.0 102.2 101.8 102.2 6,440 657,005 102.02 88.95 88.86 88.99 88.65 88.99 7,392 88.881 0.00%
2021-05-07 0 102.1 101.8 102.2 101.8 102.1 2,420 246,920 102.03 88.95 88.69 88.99 88.69 88.95 2,778 88.893 0.00%
2021-05-06 0 102.1 101.7 102.2 101.7 102.2 4,720 481,488 102.01 88.95 88.60 89.04 88.56 88.99 5,418 88.873 0.00%
2021-05-05 0 102.1 102.0 102.2 102.2 102.2 7,640 780,426 102.15 88.95 88.86 89.04 88.99 88.99 8,769 88.995 0.00%
2021-05-04 0 102.1 102.0 102.2 101.8 102.1 4,680 477,532 102.04 88.95 88.86 88.99 88.69 88.95 5,372 88.896 0.05%
2021-05-03 0 102.1 101.7 102.1 101.6 102.1 23,420 2,379,771 101.61 88.91 88.56 88.91 88.47 88.91 26,882 88.527 0.00%
2021-04-30 0 102.1 101.7 102.1 101.6 102.1 3,980 405,331 101.84 88.91 88.56 88.91 88.52 88.91 4,568 88.727 0.10%
2021-04-29 0 102.0 101.6 102.1 102.1 102.1 2,180 222,469 102.05 88.82 88.52 88.91 88.91 88.91 2,502 88.908 0.15%
2021-04-28 0 101.8 101.6 102.1 101.6 102.1 1,880 191,234 101.72 88.69 88.52 88.91 88.47 88.91 2,158 88.620 -0.10%
2021-04-27 0 101.9 101.6 102.0 101.6 102.0 5,980 608,723 101.79 88.78 88.52 88.86 88.47 88.82 6,864 88.684 0.00%
2021-04-26 0 101.9 101.7 102.0 101.8 101.9 2,560 260,828 101.89 88.78 88.56 88.86 88.65 88.78 2,938 88.765 -0.10%
2021-04-23 0 102.0 101.8 102.1 101.7 102.1 1,640 167,203 101.95 88.86 88.69 88.95 88.56 88.95 1,882 88.823 0.05%
2021-04-22 0 102.0 101.6 102.0 101.6 102.0 3,320 338,323 101.90 88.82 88.52 88.86 88.47 88.86 3,811 88.781 -0.88%
2021-04-21 0 102.9 102.5 102.9 102.5 102.9 3,520 361,595 102.73 89.60 89.30 89.60 89.30 89.60 4,040 89.497 0.15%
2021-04-20 0 102.7 102.5 102.7 102.3 102.8 4,100 420,328 102.52 89.47 89.26 89.47 89.13 89.52 4,706 89.316 -0.10%
2021-04-19 0 102.8 102.5 103.7 102.5 102.8 3,980 408,935 102.75 89.56 89.26 90.30 89.26 89.56 4,568 89.515 0.15%
2021-04-16 0 102.7 102.3 103.0 102.3 102.7 4,620 472,949 102.37 89.43 89.13 89.74 89.08 89.43 5,303 89.186 0.00%
2021-04-15 0 102.7 102.2 103.1 102.3 102.7 1,760 180,378 102.49 89.43 89.04 89.82 89.08 89.43 2,020 89.289 0.29%
2021-04-14 0 102.4 102.4 102.5 102.3 102.6 5,600 573,062 102.33 89.17 89.17 89.30 89.13 89.39 6,428 89.154 0.05%
2021-04-13 0 102.3 102.3 102.7 102.3 102.7 3,560 364,802 102.47 89.13 89.13 89.43 89.08 89.43 4,086 89.276 -0.15%
2021-04-12 0 102.5 102.3 102.5 102.0 102.5 10,620 1,087,950 102.44 89.26 89.13 89.30 88.86 89.30 12,190 89.251 0.15%
2021-04-09 0 102.3 101.9 102.4 102.0 102.4 11,620 1,189,263 102.35 89.13 88.78 89.17 88.86 89.17 13,338 89.166 0.29%
2021-04-08 0 102.0 102.0 - 101.9 102.3 8,800 899,610 102.23 88.86 88.86 - 88.78 89.13 10,101 89.063 -0.29%
2021-04-07 0 102.3 102.0 - 101.7 102.3 12,540 1,281,146 102.16 89.13 88.82 - 88.60 89.13 14,394 89.008 -0.05%
2021-04-01 0 102.4 102.0 103.5 102.0 102.5 3,260 333,860 102.41 89.17 88.86 90.17 88.82 89.30 3,742 89.222 0.05%
2021-03-31 0 102.3 102.0 103.3 101.9 102.4 4,780 489,122 102.33 89.13 88.86 90.00 88.78 89.21 5,487 89.149 0.34%
2021-03-30 0 102.0 101.9 103.9 101.9 102.5 6,000 613,315 102.22 88.82 88.78 90.52 88.78 89.26 6,887 89.055 -0.44%
2021-03-29 0 102.4 102.0 103.5 102.0 102.4 8,000 818,951 102.37 89.21 88.86 90.17 88.86 89.21 9,183 89.186 0.10%
2021-03-26 0 102.3 101.5 103.5 101.9 102.3 7,640 780,530 102.16 89.13 88.43 90.17 88.78 89.13 8,769 89.007 0.10%
2021-03-25 0 102.2 101.9 102.2 102.0 102.3 5,160 527,208 102.17 89.04 88.78 89.04 88.82 89.08 5,923 89.014 0.20%
2021-03-24 0 102.0 102.0 102.6 101.9 102.3 11,100 1,134,512 102.21 88.86 88.86 89.39 88.78 89.13 12,741 89.046 -0.10%
2021-03-23 0 102.1 101.8 103.5 102.1 102.1 7,340 749,057 102.05 88.95 88.65 90.17 88.91 88.95 8,425 88.909 0.00%
2021-03-22 0 102.1 101.7 103.1 101.7 102.3 8,800 900,001 102.27 88.95 88.60 89.82 88.56 89.13 10,101 89.102 0.05%
2021-03-19 0 102.1 101.8 102.1 101.6 102.1 7,020 716,371 102.05 88.91 88.69 88.91 88.47 88.91 8,058 88.905 0.15%
2021-03-18 0 101.9 101.5 103.1 101.6 101.9 6,540 665,922 101.82 88.78 88.43 89.82 88.52 88.78 7,507 88.710 0.25%
2021-03-17 0 101.7 101.6 103.0 101.6 102.0 8,940 911,658 101.98 88.56 88.52 89.74 88.47 88.86 10,262 88.843 0.10%
2021-03-16 0 101.6 101.6 - 101.6 102.0 4,660 474,482 101.82 88.47 88.47 - 88.47 88.82 5,349 88.708 -0.25%
2021-03-15 0 101.8 101.5 103.1 101.5 101.8 17,800 1,811,200 101.75 88.69 88.43 89.82 88.43 88.69 20,431 88.649 0.05%
2021-03-12 0 101.8 101.5 102.9 101.6 101.9 44,300 4,507,660 101.75 88.65 88.43 89.65 88.47 88.78 50,848 88.649 -0.10%
2021-03-11 0 101.9 101.6 103.1 101.5 101.9 12,060 1,228,292 101.85 88.73 88.52 89.82 88.43 88.78 13,843 88.732 0.10%
2021-03-10 0 101.8 101.8 - 101.6 102.0 59,620 6,066,375 101.75 88.65 88.65 - 88.47 88.82 68,433 88.647 -0.10%
2021-03-09 0 101.9 101.7 102.0 101.5 102.1 46,240 4,712,195 101.91 88.73 88.56 88.86 88.43 88.95 53,075 88.783 -0.05%
2021-03-08 0 101.9 101.6 102.3 101.5 102.1 40,720 4,149,153 101.89 88.78 88.52 89.13 88.43 88.91 46,739 88.772 0.20%
2021-03-05 0 101.7 101.6 103.1 101.4 101.8 114,580 11,653,349 101.70 88.60 88.47 89.82 88.34 88.65 131,517 88.607 0.10%
2021-03-04 0 101.6 101.6 103.0 101.5 101.7 68,920 6,995,886 101.51 88.52 88.52 89.74 88.43 88.60 79,108 88.435 -0.10%
2021-03-03 0 101.7 101.7 103.0 101.6 101.9 192,040 19,542,093 101.76 88.60 88.60 89.74 88.52 88.73 220,427 88.656 -0.10%
2021-03-02 0 101.8 101.5 101.8 101.7 102.1 223,800 22,780,400 101.79 88.69 88.43 88.69 88.60 88.91 256,882 88.680 0.00%
2021-03-01 0 101.8 101.5 103.0 101.8 102.3 351,800 35,937,137 102.15 88.69 88.43 89.74 88.69 89.08 403,803 88.997 -0.20%
2021-02-26 0 102.0 101.5 103.0 101.8 102.1 218,600 22,315,879 102.09 88.86 88.43 89.74 88.69 88.95 250,913 88.939 0.05%
2021-02-25 0 102.0 101.4 102.0 101.7 102.1 284,920 29,083,762 102.08 88.82 88.34 88.82 88.60 88.95 327,037 88.931 0.25%
2021-02-24 0 101.7 101.4 103.5 101.7 101.8 2,820 286,880 101.73 88.60 88.34 90.17 88.60 88.65 3,237 88.629 0.00%
2021-02-23 0 101.7 101.5 - 101.6 101.7 3,360 341,484 101.63 88.60 88.39 - 88.52 88.60 3,857 88.544 0.25%
2021-02-22 0 101.5 101.4 - - - 0 0 - 88.39 88.34 - - - 0 - 0.00%
2021-02-19 0 101.5 101.4 101.6 - - 0 0 - 88.39 88.34 88.47 - - 0 - 0.00%
2021-02-18 0 101.5 101.3 103.5 101.4 101.6 4,280 434,277 101.47 88.39 88.25 90.17 88.34 88.47 4,913 88.399 -0.10%
2021-02-17 0 101.6 101.5 101.6 101.5 101.6 2,780 282,259 101.53 88.47 88.43 88.47 88.43 88.47 3,191 88.456 0.05%
2021-02-16 0 101.5 101.5 103.5 101.5 101.6 3,140 318,735 101.51 88.43 88.43 90.17 88.43 88.47 3,604 88.436 -0.05%
2021-02-11 0 101.6 101.4 101.7 - - 0 0 - 88.47 88.30 88.56 - - 0 - 0.00%
2021-02-10 0 101.6 101.3 103.0 101.6 101.7 2,100 213,265 101.55 88.47 88.25 89.74 88.47 88.56 2,410 88.476 0.20%
2021-02-09 0 101.4 101.4 - - - 0 0 - 88.30 88.30 - - - 0 - 0.00%
2021-02-08 0 101.4 101.3 - 101.4 101.4 2,340 237,169 101.35 88.30 88.25 - 88.30 88.34 2,686 88.302 -0.15%
2021-02-05 0 101.5 101.4 - 101.5 101.5 1,580 160,365 101.50 88.43 88.30 - 88.39 88.43 1,814 88.426 0.05%
2021-02-04 0 101.5 101.4 101.5 101.5 101.5 740 75,070 101.45 88.39 88.34 88.43 88.43 88.43 849 88.381 -0.05%
2021-02-03 0 101.5 101.3 101.6 101.5 101.6 3,260 331,043 101.55 88.43 88.25 88.52 88.43 88.47 3,742 88.469 -0.10%
2021-02-02 0 101.6 101.6 101.7 101.6 101.9 320 32,517 101.62 88.52 88.47 88.56 88.52 88.73 367 88.529 0.00%
2021-02-01 0 101.6 101.5 101.7 101.6 101.6 120 12,192 101.60 88.52 88.43 88.60 88.52 88.52 138 88.516 0.00%
2021-01-29 0 101.6 101.2 102.6 101.6 101.9 1,000 101,725 101.73 88.52 88.17 89.39 88.52 88.73 1,148 88.625 0.00%
2021-01-28 0 101.6 101.3 102.8 101.6 101.8 2,940 298,810 101.64 88.52 88.25 89.56 88.52 88.65 3,375 88.547 -0.20%
2021-01-27 0 101.8 101.7 102.7 101.7 101.8 500 50,870 101.74 88.69 88.60 89.47 88.60 88.69 574 88.638 0.10%
2021-01-26 0 101.7 101.2 102.6 101.7 101.7 340 34,578 101.70 88.60 88.17 89.39 88.60 88.60 390 88.603 -0.10%
2021-01-25 0 101.8 101.4 101.8 101.3 101.8 221,320 22,469,170 101.52 88.69 88.34 88.69 88.25 88.69 254,035 88.449 -0.49%
2021-01-22 0 102.3 102.0 104.3 - - 0 0 - 89.13 88.86 90.87 - - 0 - 0.00%
2021-01-21 0 102.3 101.7 102.9 102.3 102.3 1,500 153,400 102.27 89.13 88.60 89.65 89.08 89.13 1,722 89.097 -0.58%
2021-01-20 0 102.9 102.8 103.0 102.9 102.9 100 10,290 102.90 89.65 89.52 89.69 89.65 89.65 115 89.648 -0.10%
2021-01-19 0 103.0 102.7 103.0 - - 0 0 - 89.74 89.43 89.74 - - 0 - 0.00%
2021-01-18 0 103.0 102.4 103.0 - - 0 0 - 89.74 89.17 89.74 - - 0 - -0.05%
2021-01-15 0 103.1 102.5 103.4 102.8 103.1 3,040 313,022 102.97 89.78 89.30 90.08 89.56 89.78 3,489 89.707 0.24%
2021-01-14 0 102.8 102.8 103.0 102.8 102.8 500 51,400 102.80 89.56 89.56 89.74 89.56 89.56 574 89.561 0.10%
2021-01-13 0 102.7 102.7 102.8 - - 0 0 - 89.47 89.47 89.52 - - 0 - 0.00%
2021-01-12 0 102.7 102.2 102.8 - - 0 0 - 89.47 89.04 89.52 - - 0 - 0.00%
2021-01-11 0 102.7 102.0 102.8 102.5 102.8 3,120 320,474 102.72 89.47 88.86 89.52 89.26 89.52 3,581 89.488 0.05%
2021-01-08 0 102.7 102.4 103.5 102.2 102.7 1,160 118,587 102.23 89.43 89.21 90.17 88.99 89.43 1,331 89.065 0.00%
2021-01-07 0 102.7 102.3 102.7 102.3 102.7 3,160 323,494 102.37 89.43 89.08 89.43 89.08 89.43 3,627 89.188 0.39%
2021-01-06 0 102.3 102.0 102.3 102.3 102.3 311 31,786 102.21 89.08 88.86 89.08 89.08 89.08 357 89.043 -0.15%
2021-01-05 0 102.4 102.1 102.4 - - 0 0 - 89.21 88.95 89.21 - - 0 - 0.00%
2021-01-04 0 102.4 102.1 102.4 102.0 102.4 17,540 1,792,499 102.19 89.21 88.95 89.21 88.86 89.21 20,133 89.034 0.00%
2020-12-31 0 102.4 102.0 103.0 102.4 102.4 5,000 511,750 102.35 89.21 88.86 89.74 89.17 89.17 5,739 89.169 0.05%
2020-12-30 0 102.4 102.4 103.0 102.4 102.4 20 2,047 102.35 89.17 89.17 89.69 89.17 89.17 23 89.169 0.00%
2020-12-29 0 102.4 102.0 102.4 - - 0 0 - 89.17 88.86 89.21 - - 0 - 0.00%
2020-12-28 0 102.4 101.7 102.5 - - 0 0 - 89.17 88.60 89.30 - - 0 - 0.00%
2020-12-24 0 102.4 101.8 102.8 - - 0 0 - 89.17 88.69 89.52 - - 0 - 0.00%
2020-12-23 0 102.4 102.1 102.4 - - 0 0 - 89.17 88.95 89.17 - - 0 - -0.15%
2020-12-22 0 102.5 101.7 102.5 102.5 102.5 800 81,992 102.49 89.30 88.60 89.30 89.26 89.30 918 89.291 0.05%
2020-12-21 0 102.5 101.7 102.5 102.5 102.5 580 59,421 102.45 89.26 88.60 89.30 89.26 89.26 666 89.256 0.44%
2020-12-18 0 102.0 101.7 102.5 102.0 102.0 180 18,360 102.00 88.86 88.60 89.30 88.86 88.86 207 88.864 0.00%
2020-12-17 0 102.0 101.5 102.5 - - 0 0 - 88.86 88.43 89.30 - - 0 - 0.00%
2020-12-16 0 102.0 100.8 102.5 102.0 102.3 1,320 134,870 102.17 88.86 87.82 89.30 88.86 89.08 1,515 89.016 -0.10%
2020-12-15 0 102.1 100.8 102.4 - - 0 0 - 88.95 87.78 89.21 - - 0 - 0.00%
2020-12-14 0 102.1 100.8 102.8 - - 0 0 - 88.95 87.78 89.56 - - 0 - 0.00%
2020-12-11 0 102.1 101.8 102.8 - - 0 0 - 88.95 88.65 89.56 - - 0 - 0.00%
2020-12-10 0 102.1 100.8 102.8 102.2 102.6 260 26,615 102.37 88.95 87.78 89.56 88.99 89.34 298 89.183 0.64%
2020-12-09 0 101.5 101.5 102.6 101.4 101.4 1,960 198,744 101.40 88.39 88.39 89.34 88.34 88.34 2,250 88.341 0.00%
2020-12-08 0 101.5 101.4 102.6 - - 0 0 - 88.39 88.34 89.34 - - 0 - 0.00%
2020-12-07 0 101.5 101.5 103.6 101.3 101.6 290 29,422 101.46 88.39 88.39 90.21 88.25 88.47 333 88.390 -0.15%
2020-12-04 0 101.6 101.6 103.6 101.5 101.5 60 6,090 101.50 88.52 88.52 90.21 88.43 88.43 69 88.429 0.10%
2020-12-03 0 101.5 101.5 103.6 101.5 101.5 40 4,060 101.50 88.43 88.43 90.21 88.43 88.43 46 88.429 -0.10%
2020-12-02 0 101.6 101.3 103.6 101.6 102.1 700 71,210 101.73 88.52 88.25 90.21 88.52 88.91 803 88.628 -0.34%
2020-12-01 0 102.0 101.5 102.0 102.0 102.0 500 50,975 101.95 88.82 88.43 88.82 88.82 88.82 574 88.821 0.15%
2020-11-30 0 101.8 101.8 105.5 101.8 101.8 60 6,108 101.80 88.69 88.69 91.91 88.69 88.69 69 88.690 0.30%
2020-11-27 0 101.5 101.1 105.0 101.5 101.6 4,000 406,200 101.55 88.43 88.04 91.48 88.43 88.52 4,591 88.472 0.00%
2020-11-26 0 101.5 101.5 104.0 - - 0 0 - 88.43 88.43 90.61 - - 0 - 0.00%
2020-11-25 0 101.5 101.2 105.5 101.4 101.5 680 68,948 101.39 88.43 88.17 91.91 88.30 88.43 781 88.336 0.25%
2020-11-24 0 101.3 100.9 105.5 100.8 101.5 4,120 416,906 101.19 88.21 87.91 91.91 87.82 88.43 4,729 88.159 0.15%
2020-11-23 0 101.1 101.1 101.2 101.1 101.2 3,600 364,292 101.19 88.08 88.08 88.17 88.08 88.17 4,132 88.160 -0.10%
2020-11-20 0 101.2 101.1 101.6 101.2 101.2 1,000 101,200 101.20 88.17 88.08 88.47 88.17 88.17 1,148 88.167 0.00%
2020-11-19 0 101.2 101.1 102.1 101.2 101.3 1,600 161,969 101.23 88.17 88.08 88.91 88.17 88.21 1,837 88.194 -0.05%
2020-11-18 0 101.3 101.3 101.4 101.3 101.4 1,720 174,153 101.25 88.21 88.21 88.34 88.21 88.34 1,974 88.212 0.00%
2020-11-17 0 101.3 101.3 102.1 101.3 101.3 1,500 151,945 101.30 88.21 88.21 88.91 88.21 88.25 1,722 88.251 -0.10%
2020-11-16 0 101.4 101.4 102.1 101.3 101.5 1,160 117,535 101.32 88.30 88.30 88.91 88.25 88.39 1,331 88.275 -0.15%
2020-11-13 0 101.5 101.3 102.1 101.3 101.5 1,200 121,760 101.47 88.43 88.25 88.91 88.25 88.43 1,377 88.400 0.20%
2020-11-12 0 101.3 101.3 102.5 101.3 101.3 500 50,650 101.30 88.25 88.25 89.30 88.25 88.25 574 88.254 0.00%
2020-11-11 0 101.3 101.3 101.5 - - 0 0 - 88.25 88.25 88.43 - - 0 - 0.05%
2020-11-10 0 101.3 101.3 104.6 101.3 101.5 4,280 434,098 101.42 88.21 88.21 91.13 88.21 88.43 4,913 88.363 -0.39%
2020-11-09 0 101.7 101.6 107.0 101.5 101.8 5,240 532,356 101.59 88.56 88.52 93.22 88.43 88.69 6,015 88.511 -0.39%
2020-11-06 0 102.1 101.6 107.0 101.6 102.1 2,500 254,927 101.97 88.91 88.52 93.22 88.52 88.91 2,870 88.839 -0.05%
2020-11-05 0 102.1 101.6 108.9 102.1 102.1 2,400 245,040 102.10 88.95 88.52 94.88 88.95 88.95 2,755 88.951 0.00%
2020-11-04 0 102.1 101.7 106.0 101.7 102.1 6,620 675,427 102.03 88.95 88.60 92.35 88.56 88.95 7,599 88.889 0.05%
2020-11-03 0 102.1 102.0 106.0 - - 0 0 - 88.91 88.82 92.35 - - 0 - 0.00%
2020-11-02 0 102.1 102.0 106.0 102.1 102.1 1,080 110,214 102.05 88.91 88.86 92.35 88.91 88.91 1,240 88.908 0.00%
2020-10-30 0 102.1 101.3 102.1 102.1 102.1 360 36,738 102.05 88.91 88.25 88.91 88.91 88.91 413 88.908 0.00%
2020-10-29 0 102.1 101.3 102.1 101.8 102.1 680 69,239 101.82 88.91 88.25 88.91 88.65 88.91 781 88.709 0.00%
2020-10-28 0 102.1 101.3 106.0 102.0 102.1 12,300 1,254,015 101.95 88.91 88.25 92.35 88.82 88.91 14,118 88.823 0.54%
2020-10-27 0 101.5 101.3 102.5 - - 0 0 - 88.43 88.25 89.26 - - 0 - 0.00%
2020-10-23 0 101.5 101.5 102.5 101.5 101.9 2,660 270,466 101.68 88.43 88.43 89.26 88.43 88.73 3,053 88.584 -0.29%
2020-10-22 0 101.8 101.8 102.0 101.8 102.3 4,180 426,671 102.07 88.69 88.65 88.86 88.69 89.13 4,798 88.929 -0.63%
2020-10-21 0 102.5 102.5 107.0 102.5 102.5 1,200 122,940 102.45 89.26 89.26 93.22 89.26 89.26 1,377 89.256 0.05%
2020-10-20 0 102.4 102.2 106.5 102.3 102.5 2,660 272,452 102.43 89.21 88.99 92.78 89.13 89.26 3,053 89.235 0.10%
2020-10-19 0 102.3 102.3 106.0 102.2 102.3 3,940 403,016 102.29 89.13 89.13 92.35 89.04 89.13 4,522 89.115 0.10%
2020-10-16 0 102.2 102.2 106.0 - - 0 0 - 89.04 89.04 92.35 - - 0 - 0.00%
2020-10-15 0 102.2 102.2 106.0 102.2 102.4 3,600 368,470 102.35 89.04 89.04 92.35 89.04 89.21 4,132 89.172 -0.20%
2020-10-14 0 102.4 102.4 108.9 102.4 102.4 500 51,200 102.40 89.21 89.17 94.88 89.21 89.21 574 89.213 0.20%
2020-10-12 0 102.2 102.1 102.2 102.3 102.3 2,300 235,290 102.30 89.04 88.95 89.04 89.13 89.13 2,640 89.126 -0.24%
2020-10-09 0 102.5 102.2 108.9 102.2 102.5 10,400 1,064,520 102.36 89.26 89.04 94.88 89.04 89.26 11,937 89.176 0.15%
2020-10-08 0 102.3 102.3 108.0 - - 0 0 - 89.13 89.13 94.09 - - 0 - 0.05%
2020-10-07 0 102.3 102.3 108.0 102.2 102.3 2,200 224,890 102.22 89.08 89.08 94.09 89.04 89.08 2,525 89.058 -0.15%
2020-10-06 0 102.4 102.3 108.0 102.4 102.4 1,100 112,640 102.40 89.21 89.13 94.09 89.21 89.21 1,263 89.213 0.00%
2020-10-05 0 102.4 102.1 108.0 102.4 102.4 20 2,048 102.40 89.21 88.95 94.09 89.21 89.21 23 89.213 0.24%
2020-09-30 0 102.2 102.0 108.9 102.2 102.3 3,740 382,198 102.19 88.99 88.86 94.88 88.99 89.13 4,293 89.031 -0.29%
2020-09-29 0 102.5 102.2 108.7 102.5 102.5 3,020 309,249 102.40 89.26 89.04 94.70 89.26 89.26 3,466 89.213 0.05%
2020-09-28 0 102.4 102.3 108.9 - - 0 0 - 89.21 89.13 94.83 - - 0 - 0.00%
2020-09-25 0 102.4 102.4 108.9 - - 0 0 - 89.21 89.21 94.88 - - 0 - 0.00%
2020-09-24 0 102.4 102.2 108.9 - - 0 0 - 89.21 88.99 94.88 - - 0 - 0.00%
2020-09-23 0 102.4 102.2 108.9 102.4 102.4 3,000 307,200 102.40 89.21 89.04 94.88 89.21 89.21 3,443 89.213 0.00%
2020-09-22 0 102.4 102.2 108.9 - - 0 0 - 89.21 88.99 94.88 - - 0 - 0.00%
2020-09-21 0 102.4 102.2 108.9 102.2 102.4 3,820 390,958 102.35 89.21 89.04 94.88 88.99 89.21 4,385 89.165 0.20%
2020-09-18 0 102.2 102.2 102.4 - - 0 0 - 89.04 89.04 89.21 - - 0 - 0.05%
2020-09-17 0 102.2 102.2 102.4 102.2 102.2 180 18,387 102.15 88.99 88.99 89.21 88.99 88.99 207 88.995 -0.15%
2020-09-16 0 102.3 102.2 102.3 102.4 102.4 2,760 282,494 102.35 89.13 88.99 89.13 89.17 89.21 3,168 89.172 -0.05%
2020-09-15 0 102.4 102.0 102.4 - - 200 20,470 102.35 89.17 88.82 89.17 - - 230 89.169 0.00%
2020-09-14 0 102.4 102.0 102.4 102.4 102.4 3,340 341,941 102.38 89.17 88.86 89.21 89.17 89.21 3,834 89.193 0.00%
2020-09-11 0 102.4 102.4 108.9 102.4 102.4 700 71,645 102.35 89.17 89.17 94.88 89.17 89.17 803 89.169 0.10%
2020-09-10 0 102.3 102.3 102.4 102.0 102.0 1,000 102,000 102.00 89.08 89.08 89.17 88.86 88.86 1,148 88.864 0.05%
2020-09-09 0 102.2 102.2 102.4 - - 0 0 - 89.04 89.04 89.17 - - 0 - 0.15%
2020-09-08 0 102.1 101.9 108.9 - - 0 0 - 88.91 88.78 94.88 - - 0 - 0.00%
2020-09-07 0 102.1 102.0 102.2 102.1 102.2 460 46,950 102.07 88.91 88.86 89.04 88.91 89.04 528 88.921 -0.20%
2020-09-04 0 102.3 102.2 - 102.3 102.4 1,620 165,799 102.35 89.08 88.99 - 89.13 89.17 1,859 89.165 0.05%
2020-09-03 0 102.2 102.2 - 102.2 102.5 3,500 358,315 102.38 89.04 89.04 - 89.04 89.30 4,017 89.192 -0.10%
2020-09-02 0 102.3 102.3 - 102.3 102.4 6,500 665,250 102.35 89.13 89.08 - 89.13 89.21 7,461 89.166 -0.24%
2020-09-01 0 102.6 102.4 - 102.4 102.6 4,500 461,435 102.54 89.34 89.21 - 89.21 89.34 5,165 89.336 0.05%
2020-08-31 0 102.5 102.2 - 102.2 102.6 2,960 303,136 102.41 89.30 89.04 - 89.04 89.39 3,398 89.222 0.29%
2020-08-28 0 102.2 102.2 - 102.2 102.4 1,680 171,928 102.34 89.04 89.04 - 89.04 89.21 1,928 89.159 -0.10%
2020-08-27 0 102.3 102.2 - - - 0 0 - 89.13 89.04 - - - 0 - 0.00%
2020-08-26 0 102.3 102.3 102.3 102.3 102.3 2,260 231,198 102.30 89.13 89.08 89.13 89.13 89.13 2,594 89.126 0.00%
2020-08-25 0 102.3 102.3 - 102.3 102.5 1,260 129,084 102.45 89.13 89.13 - 89.13 89.30 1,446 89.254 -0.39%
2020-08-24 0 102.7 102.5 - 102.6 102.7 1,840 188,824 102.62 89.47 89.30 - 89.39 89.47 2,112 89.406 0.10%
2020-08-21 0 102.6 102.6 - 102.6 102.6 980 100,548 102.60 89.39 89.39 - 89.39 89.39 1,125 89.387 -0.05%
2020-08-20 0 102.7 102.7 - 102.6 102.7 5,040 517,520 102.68 89.43 89.43 - 89.39 89.47 5,785 89.459 -0.05%
2020-08-19 0 102.7 102.6 102.7 102.7 102.7 3,700 379,990 102.70 89.47 89.39 89.47 89.47 89.47 4,247 89.474 0.00%
2020-08-18 0 102.7 102.6 102.9 102.7 102.7 10,000 1,027,000 102.70 89.47 89.39 89.65 89.47 89.47 11,478 89.474 0.05%
2020-08-17 0 102.7 102.7 102.9 102.7 102.7 260 26,689 102.65 89.43 89.43 89.65 89.43 89.43 298 89.430 0.05%
2020-08-14 0 102.6 102.6 102.9 102.6 102.8 1,500 154,000 102.67 89.39 89.39 89.65 89.39 89.52 1,722 89.445 -0.15%
2020-08-13 0 102.8 102.6 102.9 102.8 102.8 1,000 102,750 102.75 89.52 89.39 89.65 89.52 89.52 1,148 89.518 0.00%
2020-08-12 0 102.8 102.5 102.9 102.8 102.8 5,780 593,895 102.75 89.52 89.30 89.65 89.52 89.52 6,634 89.518 0.10%
2020-08-11 0 102.7 102.5 102.9 102.5 102.7 6,000 615,590 102.60 89.43 89.30 89.65 89.30 89.47 6,887 89.385 -0.05%
2020-08-10 0 102.7 102.5 102.9 102.7 102.8 2,220 228,014 102.71 89.47 89.30 89.65 89.47 89.52 2,548 89.482 0.00%
2020-08-07 0 102.7 102.5 102.9 102.5 102.7 3,460 355,250 102.67 89.47 89.30 89.65 89.30 89.47 3,971 89.451 0.10%
2020-08-06 0 102.6 102.5 102.9 102.6 102.8 600 61,592 102.65 89.39 89.30 89.65 89.39 89.52 689 89.433 -0.15%
2020-08-05 0 102.8 102.6 102.9 102.7 102.9 6,180 634,721 102.71 89.52 89.39 89.65 89.43 89.65 7,094 89.479 0.05%
2020-08-04 0 102.7 102.6 102.7 102.7 102.7 60 6,162 102.70 89.47 89.39 89.47 89.47 89.47 69 89.474 -0.10%
2020-08-03 0 102.8 102.6 102.8 102.8 102.8 860 88,370 102.76 89.56 89.39 89.56 89.52 89.56 987 89.523 0.00%
2020-07-31 0 102.8 102.8 102.9 102.7 102.8 900 92,480 102.76 89.56 89.56 89.65 89.47 89.56 1,033 89.522 -0.10%
2020-07-30 0 102.9 102.7 102.9 102.9 102.9 1,240 127,536 102.85 89.65 89.47 89.65 89.65 89.65 1,423 89.606 0.10%
2020-07-29 0 102.8 102.6 102.8 102.9 102.9 80 8,228 102.85 89.56 89.39 89.56 89.60 89.60 92 89.605 -0.05%
2020-07-28 0 102.9 102.5 102.9 - - 0 0 - 89.60 89.30 89.60 - - 0 - 0.00%
2020-07-27 0 102.9 102.5 102.9 - - 0 0 - 89.60 89.30 89.65 - - 0 - 0.00%
2020-07-24 0 102.9 102.5 103.1 102.9 102.9 760 78,175 102.86 89.60 89.30 89.82 89.60 89.65 872 89.615 -0.05%
2020-07-23 0 102.9 102.9 103.1 102.9 102.9 1,020 104,958 102.90 89.65 89.65 89.82 89.65 89.65 1,171 89.648 0.00%
2020-07-22 0 102.9 102.6 102.9 - - 20 2,058 102.90 89.65 89.34 89.65 - - 23 89.648 0.00%
2020-07-21 0 102.9 102.3 102.9 102.9 102.9 320 32,928 102.90 89.65 89.08 89.65 89.65 89.65 367 89.648 -0.05%
2020-07-20 0 103.0 102.3 103.0 102.8 103.0 3,200 329,255 102.89 89.69 89.13 89.69 89.56 89.69 3,673 89.641 -0.53%
2020-07-17 0 103.5 103.4 103.5 - - 0 0 - 90.17 90.08 90.17 - - 0 - 0.00%
2020-07-16 0 103.5 103.3 103.5 103.5 103.5 3,700 382,950 103.50 90.17 90.00 90.17 90.17 90.17 4,247 90.171 0.29%
2020-07-15 0 103.2 103.2 - - - 0 0 - 89.91 89.91 - - - 0 - 0.00%
2020-07-14 0 103.2 103.2 103.8 103.2 103.5 2,140 221,119 103.33 89.91 89.91 90.43 89.91 90.13 2,456 90.020 -0.24%
2020-07-13 0 103.5 103.0 103.5 103.0 103.5 1,560 160,770 103.06 90.13 89.74 90.17 89.74 90.13 1,791 89.786 0.15%
2020-07-10 0 103.3 103.0 103.6 103.3 103.3 340 35,122 103.30 90.00 89.74 90.26 90.00 90.00 390 89.997 -0.05%
2020-07-09 0 103.4 103.3 103.6 103.3 103.4 2,840 293,623 103.39 90.04 90.00 90.26 90.00 90.08 3,260 90.074 -0.19%
2020-07-08 0 103.6 103.0 103.6 102.8 103.7 3,596 371,269 103.25 90.21 89.69 90.26 89.56 90.30 4,128 89.949 -0.05%
2020-07-07 0 103.6 103.6 104.0 103.5 103.8 1,520 157,471 103.60 90.26 90.26 90.61 90.17 90.43 1,745 90.258 0.39%
2020-07-06 0 103.2 103.2 104.1 103.2 104.5 1,340 138,984 103.72 89.91 89.91 90.69 89.91 91.04 1,538 90.362 -1.24%
2020-07-03 0 104.5 103.9 104.5 104.5 104.5 60 6,270 104.50 91.04 90.52 91.04 91.04 91.04 69 91.042 0.00%
2020-07-02 0 104.5 103.6 104.5 104.5 104.5 1,900 198,550 104.50 91.04 90.26 91.04 91.04 91.04 2,181 91.042 0.00%
2020-06-30 0 104.5 104.0 104.6 104.5 104.5 2,000 209,000 104.50 91.04 90.61 91.09 91.04 91.04 2,296 91.042 0.48%
2020-06-29 0 104.0 104.0 104.5 - - 0 0 - 90.61 90.61 91.04 - - 0 - 0.00%
2020-06-26 0 104.0 103.8 - - - 0 0 - 90.61 90.43 - - - 0 - 0.00%
2020-06-24 0 104.0 103.9 104.1 103.9 104.1 800 83,140 103.93 90.61 90.48 90.65 90.48 90.65 918 90.541 0.10%
2020-06-23 0 103.9 103.6 - 103.7 104.0 2,040 211,720 103.78 90.52 90.26 - 90.30 90.56 2,342 90.419 -0.05%
2020-06-22 0 104.0 103.9 - 104.0 104.0 1,680 174,693 103.98 90.56 90.52 - 90.56 90.61 1,928 90.593 0.00%
2020-06-19 0 104.0 104.0 - - - 0 0 - 90.56 90.56 - - - 0 - 0.00%
2020-06-18 0 104.0 104.0 - 104.0 104.1 3,280 341,126 104.00 90.56 90.56 - 90.56 90.65 3,765 90.608 -0.14%
2020-06-17 0 104.1 104.0 - 104.1 104.3 2,100 218,730 104.16 90.69 90.61 - 90.69 90.82 2,410 90.744 -0.14%
2020-06-16 0 104.3 104.0 - - - 0 0 - 90.82 90.61 - - - 0 - 0.00%
2020-06-15 0 104.3 103.9 - - - 0 0 - 90.82 90.52 - - - 0 - 0.14%
2020-06-12 0 104.1 103.9 - - - 0 0 - 90.69 90.52 - - - 0 - 0.10%
2020-06-11 0 104.0 103.9 - 104.0 104.0 700 72,800 104.00 90.61 90.52 - 90.61 90.61 803 90.607 -0.05%
2020-06-10 0 104.1 103.9 - - - 0 0 - 90.65 90.52 - - - 0 - 0.00%
2020-06-09 0 104.1 103.9 - 104.1 104.1 500 52,025 104.05 90.65 90.52 - 90.65 90.65 574 90.650 0.05%
2020-06-08 0 104.0 103.8 - 104.0 104.3 4,960 516,128 104.06 90.61 90.43 - 90.61 90.87 5,693 90.657 -0.29%
2020-06-05 0 104.3 104.3 - 104.2 104.3 440 45,872 104.25 90.87 90.87 - 90.78 90.87 505 90.828 0.00%
2020-06-04 0 104.3 104.3 104.3 104.3 104.6 8,300 866,805 104.43 90.87 90.82 90.87 90.87 91.13 9,527 90.985 -0.48%
2020-06-03 0 104.8 104.8 - 104.8 104.8 2,600 272,480 104.80 91.30 91.30 - 91.30 91.30 2,984 91.304 -0.19%
2020-06-02 0 105.0 104.6 105.1 - - 0 0 - 91.48 91.13 91.56 - - 0 - 0.00%
2020-06-01 0 105.0 105.0 - - - 0 0 - 91.48 91.48 - - - 0 - 0.00%
2020-05-29 0 105.0 105.1 - - - 0 0 - 91.48 91.56 - - - 0 - 0.00%
2020-05-28 0 105.0 104.5 105.0 - - 0 0 - 91.48 91.04 91.48 - - 0 - 0.00%
2020-05-27 0 105.0 104.6 - 105.0 105.3 4,000 420,385 105.10 91.48 91.13 - 91.43 91.74 4,591 91.562 -0.33%
2020-05-26 0 105.4 105.3 - - - 0 0 - 91.78 91.74 - - - 0 - -0.14%
2020-05-25 0 105.5 105.3 105.5 - - 0 0 - 91.91 91.74 91.91 - - 0 - -0.14%
2020-05-22 0 105.7 105.3 - 105.7 105.7 900 95,085 105.65 92.04 91.74 - 92.04 92.04 1,033 92.044 0.00%
2020-05-21 0 105.7 105.6 - 105.6 105.7 300 31,690 105.63 92.04 92.00 - 92.00 92.04 344 92.030 0.19%
2020-05-20 0 105.5 105.4 105.5 105.6 105.6 540 56,997 105.55 91.87 91.83 91.87 91.96 91.96 620 91.957 -0.09%
2020-05-19 0 105.6 105.5 - - - 0 0 - 91.96 91.91 - - - 0 - -0.19%
2020-05-18 0 105.8 105.7 - 105.6 105.8 3,100 327,780 105.74 92.13 92.04 - 92.00 92.13 3,558 92.119 0.05%
2020-05-15 0 105.7 105.1 - - - 0 0 - 92.09 91.56 - - - 0 - 0.00%
2020-05-14 0 105.7 105.2 105.7 - - 0 0 - 92.09 91.65 92.09 - - 0 - -0.09%
2020-05-13 0 105.8 105.0 - - - 0 0 - 92.17 91.48 - - - 0 - 0.00%
2020-05-12 0 105.8 105.0 - 105.8 105.8 7,700 814,660 105.80 92.17 91.48 - 92.17 92.17 8,838 92.175 0.05%
2020-05-11 0 105.8 105.5 106.1 105.7 105.7 720 76,104 105.70 92.13 91.91 92.44 92.09 92.09 826 92.088 -0.38%
2020-05-08 0 106.2 106.1 106.4 106.1 106.1 400 42,440 106.10 92.48 92.44 92.70 92.44 92.44 459 92.436 -0.33%
2020-05-07 0 106.5 106.2 106.5 106.5 106.5 460 48,990 106.50 92.78 92.52 92.78 92.78 92.78 528 92.785 -0.23%
2020-05-06 0 106.8 106.2 106.8 - - 0 0 - 93.00 92.52 93.00 - - 0 - 0.00%
2020-05-05 0 106.8 106.2 - 106.8 106.8 180 19,215 106.75 93.00 92.52 - 93.00 93.00 207 93.002 0.00%
2020-05-04 0 106.8 106.2 - 106.8 106.8 420 44,835 106.75 93.00 92.52 - 93.00 93.00 482 93.002 0.00%
2020-04-29 0 106.8 106.0 - 106.7 106.8 1,280 136,612 106.73 93.00 92.35 - 92.96 93.00 1,469 92.983 0.14%
2020-04-28 0 106.6 106.5 106.6 106.6 107.0 240 25,605 106.69 92.87 92.78 92.87 92.87 93.22 275 92.948 -0.09%
2020-04-27 0 106.7 106.0 - 106.7 106.7 280 29,876 106.70 92.96 92.35 - 92.96 92.96 321 92.959 0.05%
2020-04-24 0 106.7 106.3 107.3 - - 0 0 - 92.92 92.61 93.48 - - 0 - 0.00%
2020-04-23 0 106.7 106.4 106.7 106.6 106.7 4,420 471,278 106.62 92.92 92.70 92.96 92.87 92.96 5,073 92.893 0.05%
2020-04-22 0 106.6 106.0 - 106.6 106.6 7,000 746,200 106.60 92.87 92.35 - 92.87 92.87 8,035 92.872 0.05%
2020-04-21 0 106.6 106.2 - 106.5 106.8 4,100 437,104 106.61 92.83 92.52 - 92.78 93.00 4,706 92.881 -0.23%
2020-04-20 0 107.7 107.7 107.7 107.7 107.7 1,980 213,231 107.69 93.05 93.00 93.05 93.00 93.05 2,292 93.039 0.05%
2020-04-17 0 107.7 107.6 108.3 - - 0 0 - 93.00 92.96 93.56 - - 0 - -0.05%
2020-04-16 0 107.7 107.5 108.3 107.5 107.7 220 23,674 107.61 93.05 92.87 93.56 92.87 93.05 255 92.968 0.28%
2020-04-15 0 107.4 107.0 107.5 107.4 107.4 100 10,740 107.40 92.79 92.44 92.87 92.79 92.79 116 92.787 -0.09%
2020-04-14 0 107.5 107.0 107.8 107.8 107.8 500 53,900 107.80 92.87 92.44 93.13 93.13 93.13 579 93.132 -0.46%
2020-04-09 0 108.0 107.7 108.3 106.8 108.5 4,160 447,737 107.63 93.31 93.05 93.56 92.27 93.74 4,815 92.985 1.36%
2020-04-08 0 106.6 - - 106.5 106.5 120 12,774 106.45 92.05 - - 91.97 91.97 139 91.966 0.19%
2020-04-07 0 106.4 106.0 - 106.4 106.5 900 95,840 106.49 91.88 91.58 - 91.92 92.01 1,042 92.000 0.57%
2020-04-06 0 105.8 105.6 - - - 0 0 - 91.36 91.23 - - - 0 - 0.00%
2020-04-03 0 105.8 105.7 - - - 0 0 - 91.36 91.32 - - - 0 - 0.00%
2020-04-02 0 105.8 105.1 - 105.8 105.8 200 21,150 105.75 91.36 90.80 - 91.36 91.36 231 91.361 0.00%
2020-04-01 0 105.8 105.0 - 105.7 105.7 100 10,570 105.70 91.36 90.71 - 91.32 91.32 116 91.318 0.24%
2020-03-31 0 105.5 104.5 - - - 0 0 - 91.15 90.28 - - - 0 - 0.09%
2020-03-30 0 105.4 104.5 - - - 0 0 - 91.06 90.28 - - - 0 - 0.09%
2020-03-27 0 105.3 105.0 - 105.3 105.3 1,040 109,512 105.30 90.97 90.71 - 90.97 90.97 1,204 90.973 0.00%
2020-03-26 0 105.3 104.0 - 105.3 105.4 200 21,070 105.35 90.97 89.85 - 90.97 91.06 231 91.016 0.29%
2020-03-25 0 105.0 - 105.0 104.8 105.0 700 73,429 104.90 90.71 - 90.71 90.54 90.71 810 90.626 0.05%
2020-03-24 0 105.0 - 105.0 104.9 105.0 500 52,465 104.93 90.67 - 90.71 90.63 90.67 579 90.653 0.00%
2020-03-23 0 105.0 - 105.0 - - 0 0 - 90.67 - 90.71 - - 0 - 0.19%
2020-03-20 0 104.8 104.0 104.8 104.7 104.8 1,200 125,674 104.73 90.50 89.85 90.54 90.45 90.54 1,389 90.479 0.00%
2020-03-19 0 104.8 - 104.8 104.6 104.8 1,120 117,241 104.68 90.50 - 90.54 90.37 90.54 1,296 90.436 0.05%
2020-03-18 0 104.7 104.4 104.8 104.2 104.8 17,500 1,826,055 104.35 90.45 90.20 90.54 90.02 90.50 20,256 90.148 -0.10%
2020-03-17 0 104.8 104.4 104.8 104.8 104.9 500 52,415 104.83 90.54 90.20 90.54 90.54 90.58 579 90.567 -0.38%
2020-03-16 0 105.2 - 105.2 105.2 105.5 1,160 122,125 105.28 90.89 - 90.89 90.89 91.15 1,343 90.955 -0.24%
2020-03-13 0 105.5 - 105.8 105.4 105.7 700 73,860 105.51 91.10 - 91.40 91.06 91.32 810 91.158 -0.19%
2020-03-12 0 105.7 105.7 105.9 105.7 105.9 720 76,104 105.70 91.27 91.27 91.49 91.27 91.49 833 91.318 -0.05%
2020-03-11 0 105.7 105.7 - 105.7 105.7 400 42,280 105.70 91.32 91.27 - 91.32 91.32 463 91.318 -0.19%
2020-03-10 0 105.9 105.7 105.9 105.6 105.9 2,780 294,101 105.79 91.49 91.32 91.49 91.23 91.49 3,218 91.397 0.19%
2020-03-09 0 105.7 105.5 105.8 105.3 105.8 4,180 441,190 105.55 91.32 91.15 91.40 90.97 91.40 4,838 91.187 0.05%
2020-03-06 0 105.7 - 105.8 105.7 105.8 920 97,321 105.78 91.27 - 91.40 91.27 91.40 1,065 91.390 -0.09%
2020-03-05 0 105.8 103.0 - 105.6 105.8 54,200 5,727,721 105.68 91.36 88.99 - 91.23 91.36 62,736 91.299 0.14%
2020-03-04 0 105.6 105.4 - 104.9 105.6 3,560 375,013 105.34 91.23 91.06 - 90.58 91.23 4,121 91.008 0.81%
2020-03-03 0 104.8 103.0 104.9 104.7 104.8 200 20,945 104.73 90.50 88.99 90.63 90.45 90.50 231 90.476 0.05%
2020-03-02 0 104.7 103.0 - - - 0 0 - 90.45 88.99 - - - 0 - 0.10%
2020-02-28 0 104.6 104.4 - 104.4 104.6 1,100 114,930 104.48 90.37 90.15 - 90.20 90.37 1,273 90.266 0.19%
2020-02-27 0 104.4 104.4 104.9 - - 0 0 - 90.20 90.20 90.63 - - 0 - 0.00%
2020-02-26 0 104.4 103.0 104.9 104.4 104.5 980 102,342 104.43 90.20 88.99 90.63 90.20 90.24 1,134 90.221 -0.05%
2020-02-25 0 104.5 103.0 104.5 104.4 104.5 120 12,529 104.41 90.24 88.99 90.24 90.20 90.24 139 90.202 0.10%
2020-02-24 0 104.4 103.0 104.4 104.4 104.4 500 52,195 104.39 90.15 88.99 90.20 90.15 90.20 579 90.186 0.34%
2020-02-21 0 104.0 103.9 104.4 103.9 104.0 6,060 630,034 103.97 89.85 89.76 90.20 89.76 89.85 7,014 89.820 -0.05%
2020-02-20 0 104.1 103.0 104.4 - - 0 0 - 89.89 88.99 90.20 - - 0 - 0.00%
2020-02-19 0 104.1 103.0 104.4 - - 0 0 - 89.89 88.99 90.20 - - 0 - 0.10%
2020-02-18 0 104.0 103.0 104.4 104.0 104.0 20 2,079 103.95 89.81 88.99 90.20 89.81 89.81 23 89.806 -0.14%
2020-02-17 0 104.1 103.0 104.1 104.1 104.1 240 24,984 104.10 89.94 88.99 89.94 89.94 89.94 278 89.936 0.00%
2020-02-14 0 104.1 104.1 104.2 104.0 104.2 400 41,650 104.13 89.94 89.94 90.02 89.85 90.02 463 89.957 -0.10%
2020-02-13 0 104.2 103.0 104.2 104.1 104.2 500 52,085 104.17 90.02 88.99 90.02 89.94 90.02 579 89.996 -0.19%
2020-02-12 0 104.4 103.0 104.4 104.4 104.6 1,200 125,360 104.47 90.20 88.99 90.20 90.15 90.32 1,389 90.253 0.19%
2020-02-11 0 104.2 103.0 - 104.2 104.2 860 89,612 104.20 90.02 88.99 - 90.02 90.02 995 90.022 0.14%
2020-02-10 0 104.1 103.0 - 104.0 104.0 100 10,395 103.95 89.89 88.99 - 89.81 89.81 116 89.806 0.10%
2020-02-07 0 104.0 103.0 104.0 - - 0 0 - 89.81 88.99 89.81 - - 0 - 0.00%
2020-02-06 0 104.0 103.0 104.2 104.0 104.0 700 72,790 103.99 89.81 88.99 89.98 89.81 89.85 810 89.837 0.10%
2020-02-05 0 103.9 103.0 104.0 - - 0 0 - 89.72 88.99 89.85 - - 0 - 0.14%
2020-02-04 0 103.7 102.5 103.7 103.7 103.7 600 62,220 103.70 89.59 88.55 89.59 89.59 89.59 694 89.590 0.19%
2020-02-03 0 103.5 - 103.6 103.4 103.5 4,220 436,543 103.45 89.42 - 89.50 89.33 89.42 4,885 89.371 0.49%
2020-01-31 0 103.0 103.0 104.0 - - 0 0 - 88.99 88.99 89.85 - - 0 - 0.00%
2020-01-30 0 103.0 103.0 103.2 103.0 103.2 3,680 379,246 103.06 88.99 88.99 89.16 88.99 89.16 4,260 89.034 0.05%
2020-01-29 0 103.0 102.0 103.2 102.7 103.1 7,380 759,019 102.85 88.94 88.12 89.16 88.68 89.07 8,542 88.854 -0.24%
2020-01-24 0 103.2 103.2 - 103.2 103.2 400 41,280 103.20 89.16 89.16 - 89.16 89.16 463 89.158 0.19%
2020-01-23 0 103.0 103.0 103.2 - - 0 0 - 88.99 88.99 89.16 - - 0 - 0.00%
2020-01-22 0 103.0 103.0 103.0 102.9 103.0 5,900 607,190 102.91 88.99 88.94 88.99 88.90 88.99 6,829 88.911 0.10%
2020-01-21 0 102.9 102.8 103.0 102.9 103.0 500 51,446 102.89 88.90 88.81 88.99 88.86 88.99 579 88.892 0.19%
2020-01-20 0 102.7 102.6 - 102.6 102.8 23,580 2,421,048 102.67 88.73 88.64 - 88.64 88.81 27,294 88.704 -0.00%
2020-01-17 0 103.6 103.6 103.7 103.6 103.7 1,520 157,438 103.58 88.73 88.73 88.81 88.68 88.77 1,775 88.707 0.05%
2020-01-16 0 103.6 103.6 103.7 103.6 103.7 5,200 538,535 103.56 88.68 88.68 88.81 88.68 88.81 6,072 88.696 -0.10%
2020-01-15 0 103.7 102.0 103.7 103.7 103.7 1,900 196,935 103.65 88.77 87.36 88.81 88.77 88.77 2,219 88.769 -0.05%
2020-01-14 0 103.7 103.7 103.8 103.7 103.8 2,300 238,580 103.73 88.81 88.81 88.90 88.77 88.85 2,686 88.838 0.05%
2020-01-13 0 103.7 103.7 103.7 103.6 103.7 2,660 275,628 103.62 88.77 88.77 88.81 88.73 88.77 3,106 88.743 0.10%
2020-01-10 0 103.6 103.5 103.6 103.5 103.6 900 93,175 103.53 88.68 88.64 88.73 88.64 88.68 1,051 88.665 0.10%
2020-01-09 0 103.5 103.4 104.4 103.4 103.5 3,040 314,358 103.41 88.60 88.51 89.41 88.51 88.60 3,550 88.561 0.15%
2020-01-08 0 103.3 103.3 104.4 103.3 103.3 500 51,625 103.25 88.47 88.47 89.41 88.43 88.43 584 88.427 0.05%
2020-01-07 0 103.3 103.3 103.4 103.3 103.3 1,100 113,600 103.27 88.43 88.43 88.56 88.43 88.47 1,284 88.446 -0.15%
2020-01-06 0 103.4 103.3 103.5 103.3 104.0 1,380 142,801 103.48 88.56 88.47 88.64 88.47 89.07 1,611 88.623 0.15%
2020-01-03 0 103.3 103.2 103.5 103.2 103.3 340 35,090 103.21 88.43 88.38 88.64 88.38 88.43 397 88.389 0.05%
2020-01-02 0 103.2 103.2 103.5 103.2 103.2 520 53,644 103.16 88.38 88.38 88.64 88.34 88.38 607 88.351 0.05%
2019-12-31 0 103.2 103.2 103.5 103.0 103.0 1,920 197,760 103.00 88.34 88.34 88.64 88.21 88.21 2,242 88.212 -0.05%
2019-12-30 0 103.2 103.2 103.5 - - 0 0 - 88.38 88.38 88.64 - - 0 - 0.00%
2019-12-27 0 103.2 103.2 103.5 103.2 103.2 4,020 414,773 103.18 88.38 88.38 88.64 88.34 88.38 4,694 88.364 0.19%
2019-12-24 0 103.0 102.7 103.5 103.0 103.0 1,100 113,255 102.96 88.21 87.96 88.64 88.17 88.21 1,284 88.177 0.10%
2019-12-23 0 102.9 102.8 103.5 102.8 102.9 1,000 102,840 102.84 88.13 88.04 88.64 88.04 88.13 1,168 88.075 0.10%
2019-12-20 0 102.8 102.0 102.8 - - 0 0 - 88.04 87.36 88.04 - - 0 - 0.00%
2019-12-19 0 102.8 102.6 104.0 - - 0 0 - 88.04 87.87 89.07 - - 0 - 0.00%
2019-12-18 0 102.8 102.0 104.0 102.8 102.8 500 51,400 102.80 88.04 87.36 89.07 88.04 88.04 584 88.041 0.15%
2019-12-17 0 102.7 102.6 104.0 102.6 102.6 200 20,520 102.60 87.91 87.87 89.07 87.87 87.87 234 87.870 -0.05%
2019-12-16 0 102.7 102.0 102.7 102.7 102.9 1,600 164,570 102.86 87.96 87.36 87.96 87.96 88.13 1,868 88.089 -0.15%
2019-12-13 0 102.9 102.8 102.9 102.8 102.9 7,380 759,014 102.85 88.08 88.04 88.13 88.04 88.13 8,617 88.082 0.00%
2019-12-12 0 102.9 102.8 102.9 102.8 102.9 2,160 222,081 102.82 88.08 88.04 88.08 88.04 88.08 2,522 88.054 0.05%
2019-12-11 0 102.8 102.8 103.5 - - 0 0 - 88.04 88.04 88.64 - - 0 - 0.00%
2019-12-10 0 102.8 102.6 102.9 - - 0 0 - 88.04 87.87 88.13 - - 0 - -0.05%
2019-12-09 0 102.9 102.9 102.9 102.9 102.9 400 41,140 102.85 88.08 88.08 88.13 88.08 88.08 467 88.084 0.00%
2019-12-06 0 102.9 102.8 102.9 102.9 102.9 2,340 240,669 102.85 88.08 88.04 88.08 88.08 88.08 2,732 88.084 0.00%
2019-12-05 0 102.9 102.8 102.9 102.9 103.0 6,380 656,302 102.87 88.08 88.04 88.08 88.08 88.21 7,450 88.100 0.10%
2019-12-04 0 102.8 102.0 102.8 - - 0 0 - 88.00 87.36 88.04 - - 0 - 0.00%
2019-12-03 0 102.8 102.5 102.8 - - 0 0 - 88.00 87.78 88.04 - - 0 - -0.05%
2019-12-02 0 102.8 102.8 102.9 102.7 102.8 300 30,825 102.75 88.04 88.04 88.08 87.96 88.04 350 87.998 0.05%
2019-11-29 0 102.8 102.6 102.8 102.8 102.8 300 30,825 102.75 88.00 87.87 88.00 88.00 88.00 350 87.998 0.05%
2019-11-28 0 102.7 102.0 102.7 102.8 102.8 20 2,055 102.75 87.96 87.36 87.96 88.00 88.00 23 87.998 -0.05%
2019-11-27 0 102.8 102.7 102.9 102.7 102.8 300 30,815 102.72 88.00 87.96 88.08 87.96 88.00 350 87.970 0.05%
2019-11-26 0 102.7 102.7 102.9 102.6 102.8 1,300 133,460 102.66 87.96 87.96 88.13 87.87 88.00 1,518 87.923 0.00%
2019-11-25 0 102.7 102.0 102.9 102.7 102.7 100 10,270 102.70 87.96 87.36 88.13 87.96 87.96 117 87.956 0.00%
2019-11-22 0 102.7 102.6 102.8 - - 0 0 - 87.96 87.87 88.04 - - 0 - 0.00%
2019-11-21 0 102.7 102.7 102.8 102.7 102.7 400 41,080 102.70 87.96 87.91 88.00 87.96 87.96 467 87.956 0.00%
2019-11-20 0 102.7 102.0 102.7 102.5 102.7 8,920 915,380 102.62 87.96 87.36 87.96 87.78 87.96 10,415 87.888 0.05%
2019-11-19 0 102.7 102.6 102.7 102.6 102.7 5,040 517,021 102.58 87.91 87.87 87.91 87.83 87.91 5,885 87.856 0.15%
2019-11-18 0 102.5 102.3 102.5 102.5 102.5 3,700 379,200 102.49 87.78 87.61 87.78 87.74 87.78 4,320 87.773 0.10%
2019-11-15 0 102.4 102.4 102.7 102.4 102.4 3,380 346,112 102.40 87.70 87.70 87.91 87.70 87.70 3,947 87.699 -0.10%
2019-11-14 0 102.5 102.3 102.5 102.5 102.6 1,120 114,810 102.51 87.78 87.61 87.78 87.78 87.83 1,308 87.792 0.00%
2019-11-13 0 102.5 102.3 102.5 102.5 102.5 420 43,050 102.50 87.78 87.61 87.78 87.78 87.78 490 87.784 0.00%
2019-11-12 0 102.5 102.4 102.5 102.5 102.6 760 77,937 102.55 87.78 87.70 87.78 87.78 87.83 887 87.826 -0.10%
2019-11-11 0 102.6 102.5 102.6 102.6 102.6 200 20,520 102.60 87.87 87.78 87.87 87.87 87.87 234 87.870 -0.05%
2019-11-08 0 102.7 102.3 102.8 - - 0 0 - 87.91 87.61 88.00 - - 0 - -0.10%
2019-11-07 0 102.8 102.3 102.9 102.7 102.8 1,600 164,360 102.73 88.00 87.61 88.13 87.96 88.00 1,868 87.977 0.05%
2019-11-06 0 102.7 102.5 102.9 102.7 102.7 1,580 162,202 102.66 87.96 87.78 88.13 87.91 87.96 1,845 87.921 0.24%
2019-11-05 0 102.5 102.4 102.9 102.4 102.5 1,820 186,374 102.40 87.74 87.66 88.13 87.66 87.78 2,125 87.701 0.20%
2019-11-04 0 102.3 102.0 102.5 102.3 102.4 1,900 194,421 102.33 87.57 87.36 87.74 87.57 87.70 2,219 87.636 -0.24%
2019-11-01 0 102.5 102.4 102.9 102.0 104.0 320 32,865 102.70 87.78 87.66 88.13 87.36 89.07 374 87.958 0.05%
2019-10-31 0 102.5 102.4 102.6 102.4 102.5 160 16,387 102.42 87.74 87.70 87.83 87.70 87.74 187 87.715 0.05%
2019-10-30 0 102.4 102.3 102.6 102.4 102.5 80 8,194 102.43 87.70 87.61 87.83 87.70 87.78 93 87.720 -0.10%
2019-10-29 0 102.5 102.3 103.0 102.5 102.6 340 34,852 102.51 87.78 87.61 88.21 87.78 87.83 397 87.789 0.00%
2019-10-28 0 102.5 102.5 103.0 102.5 102.5 220 22,550 102.50 87.78 87.78 88.21 87.78 87.78 257 87.784 -0.19%
2019-10-25 0 102.7 102.3 102.7 102.7 102.8 3,180 326,691 102.73 87.96 87.61 87.96 87.96 88.04 3,713 87.984 0.00%
2019-10-24 0 102.7 102.7 103.0 - - 0 0 - 87.96 87.96 88.21 - - 0 - -0.00%
2019-10-23 0 103.6 103.6 103.8 103.6 103.7 4,120 427,174 103.68 87.96 87.96 88.08 87.91 88.00 4,853 88.026 -0.10%
2019-10-22 0 103.7 103.6 103.8 103.7 103.8 1,200 124,475 103.73 88.04 87.96 88.08 88.04 88.08 1,413 88.065 -0.05%
2019-10-21 0 103.8 103.6 103.8 103.8 103.8 1,820 188,825 103.75 88.08 87.96 88.08 88.08 88.08 2,144 88.083 0.00%
2019-10-18 0 103.8 103.7 103.8 103.8 103.8 2,300 238,625 103.75 88.08 88.04 88.08 88.08 88.08 2,709 88.083 0.00%
2019-10-17 0 103.8 103.7 103.8 103.8 103.8 4,300 446,125 103.75 88.08 88.04 88.13 88.08 88.08 5,065 88.083 0.05%
2019-10-16 0 103.7 103.7 103.9 - - 160 16,632 103.95 88.04 88.04 88.17 - - 188 88.253 0.05%
2019-10-15 0 103.7 103.6 104.0 103.7 103.8 1,800 186,675 103.71 88.00 87.96 88.25 88.00 88.08 2,120 88.048 -0.14%
2019-10-14 0 103.8 103.8 103.9 103.8 103.9 31,300 3,249,028 103.80 88.13 88.13 88.21 88.13 88.21 36,867 88.128 -0.14%
2019-10-11 0 104.0 103.8 104.0 - - 0 0 - 88.25 88.13 88.25 - - 0 - -0.05%
2019-10-10 0 104.0 103.8 104.0 - - 360 37,446 104.02 88.30 88.13 88.30 - - 424 88.309 0.00%
2019-10-09 0 104.0 104.0 104.0 104.0 104.0 5,800 603,200 104.00 88.30 88.25 88.30 88.30 88.30 6,832 88.295 0.19%
2019-10-08 0 103.8 103.8 103.9 103.8 104.0 4,200 436,305 103.88 88.13 88.13 88.21 88.13 88.30 4,947 88.195 -0.10%
2019-10-04 0 103.9 103.8 104.0 103.9 104.0 800 83,190 103.99 88.21 88.13 88.30 88.21 88.30 942 88.285 0.10%
2019-10-03 0 103.8 103.8 104.5 - - 0 0 - 88.13 88.13 88.68 - - 0 - 0.00%
2019-10-02 0 103.8 103.8 104.5 103.8 104.5 2,120 220,636 104.07 88.13 88.13 88.68 88.13 88.68 2,497 88.358 -0.14%
2019-09-30 0 104.0 103.8 104.1 104.0 104.0 320 33,264 103.95 88.25 88.13 88.34 88.25 88.25 377 88.253 0.05%
2019-09-27 0 103.9 103.9 104.5 103.9 103.9 2,480 257,672 103.90 88.21 88.17 88.68 88.21 88.21 2,921 88.210 0.05%
2019-09-26 0 103.9 102.0 104.5 - - 0 0 - 88.17 86.60 88.68 - - 0 - -0.14%
2019-09-25 0 104.0 103.8 104.5 104.0 104.0 400 41,600 104.00 88.30 88.13 88.68 88.30 88.30 471 88.295 0.00%
2019-09-24 0 104.0 104.0 104.5 - - 0 0 - 88.30 88.30 88.68 - - 0 - 0.00%
2019-09-23 0 104.0 104.0 104.5 104.0 105.1 1,900 198,347 104.39 88.30 88.30 88.68 88.30 89.19 2,238 88.629 0.05%
2019-09-20 0 104.0 103.8 104.5 - - 0 0 - 88.25 88.13 88.68 - - 0 - 0.05%
2019-09-19 0 103.9 103.9 104.5 103.9 103.9 760 78,964 103.90 88.21 88.21 88.68 88.21 88.21 895 88.210 -0.10%
2019-09-18 0 104.0 104.0 104.5 104.0 104.1 1,320 137,346 104.05 88.30 88.30 88.68 88.30 88.38 1,555 88.338 0.00%
2019-09-17 0 104.0 103.9 104.0 - - 0 0 - 88.30 88.21 88.30 - - 0 - 0.00%
2019-09-16 0 104.0 104.0 104.1 104.0 104.1 4,220 439,010 104.03 88.30 88.30 88.38 88.30 88.38 4,971 88.321 -0.19%
2019-09-13 0 104.2 104.2 104.5 104.1 104.2 520 54,174 104.18 88.46 88.46 88.68 88.38 88.46 612 88.449 0.05%
2019-09-12 0 104.2 104.0 104.3 104.2 104.2 1,100 114,595 104.18 88.42 88.30 88.51 88.42 88.46 1,296 88.446 -0.10%
2019-09-11 0 104.3 104.2 - 104.3 104.5 1,980 206,654 104.37 88.51 88.46 - 88.55 88.68 2,332 88.610 0.00%
2019-09-10 0 104.3 104.2 - 104.2 104.3 680 70,871 104.22 88.51 88.46 - 88.46 88.51 801 88.484 -0.19%
2019-09-09 0 104.5 104.2 104.5 - - 0 0 - 88.68 88.46 88.72 - - 0 - -0.05%
2019-09-06 0 104.5 104.3 104.5 104.5 104.5 180 18,810 104.50 88.72 88.55 88.72 88.72 88.72 212 88.720 0.24%
2019-09-05 0 104.3 104.2 104.3 104.2 104.3 2,220 231,280 104.18 88.51 88.46 88.51 88.42 88.51 2,615 88.448 0.00%
2019-09-04 0 104.3 104.0 104.3 - - 0 0 - 88.51 88.30 88.51 - - 0 - 0.00%
2019-09-03 0 104.3 104.0 104.4 104.3 104.3 500 52,125 104.25 88.51 88.30 88.63 88.51 88.51 589 88.507 -0.05%
2019-09-02 0 104.3 104.0 - 104.3 104.3 20 2,086 104.30 88.55 88.30 - 88.55 88.55 24 88.550 0.05%
2019-08-30 0 104.3 104.2 - 104.3 104.3 500 52,125 104.25 88.51 88.42 - 88.51 88.51 589 88.507 -0.19%
2019-08-29 0 104.5 104.5 104.5 104.4 104.5 1,200 125,280 104.40 88.68 88.68 88.72 88.59 88.68 1,413 88.635 0.38%
2019-08-28 0 104.1 - - 104.0 104.2 1,200 124,890 104.08 88.34 - - 88.30 88.46 1,413 88.359 -0.24%
2019-08-27 0 104.3 104.0 - 104.3 104.4 640 66,773 104.33 88.55 88.30 - 88.55 88.63 754 88.578 0.00%
2019-08-26 0 104.3 104.3 - 104.2 104.3 980 102,174 104.26 88.55 88.55 - 88.46 88.55 1,154 88.515 -0.10%
2019-08-23 0 104.4 104.4 - 104.1 104.4 400 41,665 104.16 88.63 88.63 - 88.38 88.59 471 88.433 0.29%
2019-08-22 0 104.1 104.1 - 104.1 104.2 1,440 149,866 104.07 88.38 88.34 - 88.34 88.46 1,696 88.358 0.05%
2019-08-21 0 104.1 104.0 - 104.1 104.2 1,200 124,959 104.13 88.34 88.30 - 88.38 88.46 1,413 88.408 0.05%
2019-08-20 0 104.0 104.0 - 104.0 104.3 440 45,765 104.01 88.30 88.30 - 88.30 88.51 518 88.305 0.10%
2019-08-19 0 103.9 103.9 - 103.8 104.2 920 95,659 103.98 88.21 88.21 - 88.08 88.42 1,084 88.276 -0.24%
2019-08-16 0 104.2 104.0 - 104.2 104.2 740 77,071 104.15 88.42 88.30 - 88.42 88.42 872 88.423 0.00%
2019-08-15 0 104.2 104.1 104.2 104.2 104.2 300 31,245 104.15 88.42 88.38 88.46 88.42 88.42 353 88.423 0.00%
2019-08-14 0 104.2 104.1 104.2 104.2 104.3 300 31,265 104.22 88.42 88.38 88.46 88.42 88.51 353 88.479 0.10%
2019-08-13 0 104.1 104.0 104.1 104.1 104.2 40 4,165 104.13 88.34 88.30 88.38 88.34 88.46 47 88.401 -0.19%
2019-08-12 0 104.3 103.5 104.8 104.2 104.9 880 91,871 104.40 88.51 87.87 88.97 88.42 89.06 1,037 88.634 0.10%
2019-08-09 0 104.2 103.6 - 104.2 104.2 780 81,238 104.15 88.42 87.96 - 88.42 88.46 919 88.424 0.00%
2019-08-08 0 104.2 103.6 - - - 0 0 - 88.42 87.96 - - - 0 - 0.00%
2019-08-07 0 104.2 103.5 - 103.9 104.3 1,600 166,290 103.93 88.42 87.87 - 88.17 88.51 1,885 88.237 0.05%
2019-08-06 0 104.1 103.4 - - - 0 0 - 88.38 87.79 - - - 0 - 0.00%
2019-08-05 0 104.1 103.9 - 103.8 104.1 3,320 344,889 103.88 88.38 88.21 - 88.08 88.34 3,911 88.195 0.73%
2019-08-02 0 103.4 103.4 103.4 103.4 103.4 900 93,015 103.35 87.74 87.74 87.79 87.74 87.74 1,060 87.743 0.00%
2019-08-01 0 103.4 103.2 - 103.4 103.4 20 2,067 103.35 87.74 87.62 - 87.74 87.74 24 87.743 0.15%
2019-07-31 0 103.2 103.1 103.3 - - 0 0 - 87.62 87.49 87.70 - - 0 - 0.00%
2019-07-30 0 103.2 103.2 - 103.2 103.2 300 30,960 103.20 87.62 87.62 - 87.62 87.62 353 87.616 -0.05%
2019-07-29 0 103.3 103.2 - 103.3 103.3 300 30,975 103.25 87.66 87.62 - 87.66 87.66 353 87.658 0.05%
2019-07-26 0 103.2 103.1 - 103.2 103.2 580 59,856 103.20 87.62 87.53 - 87.62 87.62 683 87.616 0.00%
2019-07-25 0 103.2 103.1 - 103.2 103.3 2,600 268,335 103.21 87.62 87.53 - 87.62 87.66 3,062 87.621 -0.05%
2019-07-24 0 103.3 103.1 - 103.1 103.4 2,200 227,269 103.30 87.66 87.53 - 87.53 87.74 2,591 87.704 0.00%
2019-07-23 0 103.3 103.2 - 103.2 104.0 1,240 128,147 103.34 87.66 87.62 - 87.62 88.30 1,461 87.739 0.05%
2019-07-22 0 103.2 103.2 103.7 103.2 103.7 500 51,750 103.50 87.62 87.57 88.04 87.62 88.04 589 87.871 0.10%
2019-07-19 0 104.0 104.0 - 104.0 104.0 20 2,080 104.00 87.53 87.49 - 87.53 87.53 24 87.531 0.00%
2019-07-18 0 104.0 103.9 104.5 104.0 104.1 1,200 124,810 104.01 87.53 87.45 87.95 87.53 87.57 1,426 87.538 0.00%
2019-07-17 0 104.0 103.8 104.0 - - 0 0 - 87.53 87.36 87.53 - - 0 - -0.05%
2019-07-16 0 104.1 103.9 104.1 104.0 104.4 14,460 1,509,334 104.38 87.57 87.45 87.62 87.53 87.87 17,181 87.851 -0.05%
2019-07-15 0 104.1 103.9 104.5 104.1 104.1 200 20,820 104.10 87.62 87.45 87.95 87.62 87.62 238 87.615 0.10%
2019-07-12 0 104.0 103.9 - 104.0 104.0 1,700 176,770 103.98 87.53 87.40 - 87.49 87.53 2,020 87.516 0.05%
2019-07-11 0 104.0 104.0 - - - 0 0 - 87.49 87.49 - - - 0 - 0.19%
2019-07-10 0 103.8 103.5 - 103.8 105.0 600 62,318 103.86 87.32 87.11 - 87.32 88.37 713 87.416 -0.14%
2019-07-09 0 103.9 103.9 105.0 103.9 104.0 1,300 135,088 103.91 87.45 87.45 88.37 87.40 87.53 1,545 87.459 0.00%
2019-07-08 0 103.9 103.8 104.1 103.9 104.0 2,460 255,596 103.90 87.45 87.36 87.62 87.45 87.53 2,923 87.448 -0.10%
2019-07-05 0 104.0 103.9 - 104.0 104.0 440 45,760 104.00 87.53 87.45 - 87.53 87.53 523 87.531 -0.05%
2019-07-04 0 104.1 103.9 - 104.0 104.1 60 6,242 104.03 87.57 87.45 - 87.53 87.57 71 87.559 0.05%
2019-07-03 0 104.0 103.8 105.0 104.0 104.0 1,200 124,800 104.00 87.53 87.36 88.37 87.53 87.53 1,426 87.531 0.19%
2019-07-02 0 103.8 103.6 105.0 103.8 103.8 300 31,140 103.80 87.36 87.19 88.37 87.36 87.36 356 87.363 0.34%
2019-06-28 0 103.5 103.1 105.0 - - 0 0 - 87.07 86.77 88.37 - - 0 - 0.05%
2019-06-27 0 103.4 102.8 105.0 103.4 103.7 1,780 184,482 103.64 87.03 86.52 88.37 87.03 87.28 2,115 87.229 -0.24%
2019-06-26 0 103.7 - 103.8 103.7 103.7 220 22,803 103.65 87.24 - 87.36 87.24 87.24 261 87.236 0.05%
2019-06-25 0 103.6 - 106.0 - - 0 0 - 87.19 - 89.21 - - 0 - 0.00%
2019-06-24 0 103.6 103.6 103.7 - - 0 0 - 87.19 87.19 87.24 - - 0 - 0.14%
2019-06-21 0 103.5 - - 103.5 103.5 1,400 144,865 103.48 87.07 - - 87.07 87.11 1,663 87.089 0.00%
2019-06-20 0 103.5 - - 103.5 103.7 4,540 470,462 103.63 87.07 - - 87.07 87.28 5,394 87.216 -0.05%
2019-06-19 0 103.5 103.1 103.7 103.5 103.5 900 93,150 103.50 87.11 86.73 87.28 87.11 87.11 1,069 87.110 0.19%
2019-06-18 0 103.3 103.1 - 103.3 103.3 920 95,036 103.30 86.94 86.73 - 86.94 86.94 1,093 86.942 0.00%
2019-06-17 0 103.3 103.1 - 103.3 103.3 500 51,650 103.30 86.94 86.73 - 86.94 86.94 594 86.942 0.10%
2019-06-14 0 103.2 103.1 - - - 0 0 - 86.86 86.77 - - - 0 - 0.00%
2019-06-13 0 103.2 103.1 103.2 - - 0 0 - 86.86 86.73 86.86 - - 0 - 0.00%
2019-06-12 0 103.2 - - 103.2 103.2 2,700 278,595 103.18 86.86 - - 86.82 86.86 3,208 86.844 -0.10%
2019-06-11 0 103.3 - - 103.3 103.4 180 18,602 103.34 86.94 - - 86.94 87.03 214 86.979 -0.10%
2019-06-10 0 103.4 103.2 - 103.4 103.4 80 8,272 103.40 87.03 86.86 - 87.03 87.03 95 87.026 0.19%
2019-06-06 0 103.2 103.2 - - - 0 0 - 86.86 86.86 - - - 0 - 0.00%
2019-06-05 0 103.2 103.2 103.5 - - 0 0 - 86.86 86.86 87.11 - - 0 - 0.10%
2019-06-04 0 103.1 103.1 - - - 0 0 - 86.77 86.77 - - - 0 - 0.00%
2019-06-03 0 103.1 103.0 - - - 0 0 - 86.77 86.69 - - - 0 - 0.00%
2019-05-31 0 103.1 102.6 - 103.1 103.1 200 20,620 103.10 86.77 86.31 - 86.77 86.77 238 86.774 0.24%
2019-05-30 0 102.9 102.8 103.2 - - 0 0 - 86.56 86.52 86.82 - - 0 - 0.10%
2019-05-29 0 102.8 102.6 - - - 0 0 - 86.48 86.31 - - - 0 - 0.00%
2019-05-28 0 102.8 102.7 - 102.6 102.8 820 84,181 102.66 86.48 86.44 - 86.31 86.52 974 86.403 -0.44%
2019-05-27 0 103.2 103.2 - 102.8 103.0 700 72,015 102.88 86.86 86.86 - 86.52 86.65 832 86.587 0.39%
2019-05-24 0 102.8 102.6 - - - 0 0 - 86.52 86.31 - - - 0 - 0.00%
2019-05-23 0 102.8 102.6 - - - 0 0 - 86.52 86.31 - - - 0 - 0.00%
2019-05-22 0 102.8 102.6 - 102.8 102.8 1,200 123,360 102.80 86.52 86.31 - 86.52 86.52 1,426 86.521 0.00%
2019-05-21 0 102.8 102.6 - - - 0 0 - 86.52 86.31 - - - 0 - 0.00%
2019-05-20 0 102.8 102.6 - - - 0 0 - 86.52 86.31 - - - 0 - 0.00%
2019-05-17 0 102.8 102.6 - - - 0 0 - 86.52 86.31 - - - 0 - 0.00%
2019-05-16 0 102.8 102.6 - 102.8 102.8 40 4,112 102.80 86.52 86.31 - 86.52 86.52 48 86.521 0.10%
2019-05-15 0 102.7 102.7 - 102.7 102.7 300 30,810 102.70 86.44 86.44 - 86.44 86.44 356 86.437 0.10%
2019-05-14 0 102.6 102.6 - - - 0 0 - 86.35 86.35 - - - 0 - 0.10%
2019-05-10 0 102.5 102.5 102.5 102.3 102.5 780 79,895 102.43 86.27 86.23 86.27 86.10 86.27 927 86.209 0.20%
2019-05-09 0 102.3 102.3 - - - 0 0 - 86.10 86.10 - - - 0 - 0.05%
2019-05-08 0 102.3 102.3 - - - 0 0 - 86.06 86.06 - - - 0 - 0.25%
2019-05-07 0 102.0 102.0 - - - 0 0 - 85.85 85.85 - - - 0 - 0.00%
2019-05-06 0 102.0 102.0 - 102.0 102.0 660 67,320 102.00 85.85 85.85 - 85.85 85.85 784 85.848 0.00%
2019-05-03 0 102.0 101.9 102.1 102.0 102.1 2,340 238,722 102.02 85.85 85.76 85.89 85.81 85.93 2,780 85.863 0.15%
2019-05-02 0 101.9 101.9 - - - 0 0 - 85.72 85.72 - - - 0 - 0.00%
2019-04-30 0 101.9 101.9 101.9 - - 0 0 - 85.72 85.72 85.76 - - 0 - 0.00%
2019-04-29 0 101.9 101.9 - - - 0 0 - 85.72 85.72 - - - 0 - 0.00%
2019-04-26 0 101.9 101.9 - 101.9 101.9 300 30,555 101.85 85.72 85.72 - 85.72 85.72 356 85.722 0.00%
2019-04-25 0 101.9 101.8 - 101.8 101.9 1,420 144,607 101.84 85.72 85.68 - 85.68 85.76 1,687 85.710 0.10%
2019-04-24 0 101.8 101.7 102.4 101.8 103.0 27,460 2,799,024 101.93 85.64 85.60 86.18 85.64 86.69 32,627 85.790 -0.44%
2019-04-23 0 103.1 102.5 103.2 103.1 103.1 1,000 103,100 103.10 86.02 85.52 86.10 86.02 86.02 1,199 86.016 0.00%
2019-04-18 0 103.1 103.1 - 103.1 103.2 2,960 305,232 103.12 86.02 86.02 - 86.02 86.10 3,548 86.032 -0.19%
2019-04-17 0 103.3 103.2 - 103.3 103.3 4,700 485,510 103.30 86.18 86.10 - 86.18 86.18 5,633 86.183 0.05%
2019-04-16 0 103.3 103.3 - 103.2 103.4 3,760 388,221 103.25 86.14 86.14 - 86.10 86.22 4,507 86.141 -0.05%
2019-04-15 0 103.3 103.3 - 103.3 103.3 980 101,219 103.28 86.18 86.14 - 86.14 86.18 1,175 86.170 -0.10%
2019-04-12 0 103.4 103.3 - 103.3 103.4 660 68,214 103.35 86.27 86.18 - 86.18 86.27 791 86.228 0.15%
2019-04-11 0 103.3 103.3 - 103.0 103.6 21,200 2,189,360 103.27 86.14 86.14 - 85.93 86.43 25,411 86.159 -0.34%
2019-04-10 0 103.6 103.6 - 103.5 103.6 900 93,195 103.55 86.43 86.43 - 86.35 86.43 1,079 86.392 0.00%
2019-04-09 0 103.6 103.6 - 102.9 103.6 1,140 117,954 103.47 86.43 86.43 - 85.81 86.43 1,366 86.323 -0.10%
2019-04-08 0 103.7 103.7 - 103.6 103.7 1,080 111,903 103.61 86.52 86.47 - 86.39 86.52 1,295 86.445 -0.05%
2019-04-04 0 103.8 103.7 - 103.6 104.1 1,580 163,862 103.71 86.56 86.52 - 86.43 86.85 1,894 86.525 -0.24%
2019-04-03 0 104.0 104.0 - 103.9 104.4 1,360 141,457 104.01 86.77 86.77 - 86.68 87.10 1,630 86.777 -0.10%
2019-04-02 0 104.1 104.1 - 103.7 104.4 3,000 312,061 104.02 86.85 86.85 - 86.52 87.06 3,596 86.784 -0.29%
2019-04-01 0 104.4 104.4 - 104.4 104.4 1,020 106,488 104.40 87.10 87.06 - 87.10 87.10 1,223 87.101 0.00%
2019-03-29 0 104.4 104.4 - - - 0 0 - 87.10 87.10 - - - 0 - 0.10%
2019-03-28 0 104.3 104.2 - 104.3 104.3 200 20,860 104.30 87.02 86.93 - 87.02 87.02 240 87.017 0.05%
2019-03-27 0 104.3 104.3 - - - 0 0 - 86.98 86.98 - - - 0 - 0.00%
2019-03-26 0 104.3 - - - - 0 0 - 86.98 - - - - 0 - 0.10%
2019-03-25 0 104.2 104.0 - - - 0 0 - 86.89 86.77 - - - 0 - 0.00%
2019-03-22 0 104.2 104.2 - - - 0 0 - 86.89 86.89 - - - 0 - 0.00%
2019-03-21 0 104.2 104.0 104.2 104.2 104.2 280 29,162 104.15 86.89 86.77 86.93 86.89 86.89 336 86.892 0.14%
2019-03-20 0 104.0 103.9 - 104.0 104.1 1,540 160,161 104.00 86.77 86.68 - 86.77 86.81 1,846 86.768 -0.10%
2019-03-19 0 104.1 104.1 - 104.1 104.1 300 31,230 104.10 86.85 86.85 - 86.85 86.85 360 86.850 0.05%
2019-03-18 0 104.1 104.0 - 104.1 104.1 380 39,543 104.06 86.81 86.77 - 86.81 86.85 455 86.817 0.05%
2019-03-15 0 104.0 - - 104.0 104.0 460 47,825 103.97 86.77 - - 86.73 86.77 551 86.740 0.05%
2019-03-14 0 104.0 - - 104.0 104.0 380 39,501 103.95 86.73 - - 86.73 86.73 455 86.725 0.00%
2019-03-13 0 104.0 103.6 - 103.9 104.0 1,200 124,725 103.94 86.73 86.43 - 86.68 86.73 1,438 86.715 0.53%
2019-03-12 0 103.4 103.4 - 103.4 104.3 45,300 4,696,242 103.67 86.27 86.27 - 86.27 87.02 54,297 86.491 -0.86%
2019-03-11 0 104.3 104.0 - - - 0 0 - 87.02 86.77 - - - 0 - 0.00%
2019-03-08 0 104.3 - - - - 0 0 - 87.02 - - - - 0 - 0.00%
2019-03-07 0 104.3 - - - - 0 0 - 87.02 - - - - 0 - 0.00%
2019-03-06 0 104.3 - - 104.3 104.3 280 29,204 104.30 87.02 - - 87.02 87.02 336 87.017 0.00%
2019-03-05 0 104.3 104.1 - - - 0 0 - 87.02 86.85 - - - 0 - -0.05%
2019-03-04 0 104.4 104.1 - 104.5 104.7 220 23,004 104.56 87.06 86.85 - 87.14 87.35 264 87.237 -0.19%
2019-03-01 0 104.6 104.5 - 104.6 104.6 80 8,364 104.55 87.23 87.18 - 87.23 87.23 96 87.226 0.00%
2019-02-28 0 104.6 104.5 - - - 0 0 - 87.23 87.18 - - - 0 - -0.48%
2019-02-27 0 105.1 105.0 - 104.6 105.1 500 52,335 104.67 87.64 87.60 - 87.23 87.64 599 87.326 0.43%
2019-02-26 0 104.6 104.6 - 104.6 104.7 1,600 167,430 104.64 87.27 87.27 - 87.27 87.35 1,918 87.304 0.19%
2019-02-25 0 104.4 104.2 - 104.2 104.6 5,060 528,524 104.45 87.10 86.93 - 86.93 87.27 6,065 87.144 -0.19%
2019-02-22 0 104.6 104.4 - - - 0 0 - 87.27 87.10 - - - 0 - 0.00%
2019-02-21 0 104.6 104.5 - - - 0 0 - 87.27 87.18 - - - 0 - 0.00%
2019-02-20 0 104.6 104.6 - - - 0 0 - 87.27 87.27 - - - 0 - 0.10%
2019-02-19 0 104.5 104.4 - - - 0 0 - 87.18 87.10 - - - 0 - -0.10%
2019-02-18 0 104.6 104.4 - - - 0 0 - 87.27 87.10 - - - 0 - -0.05%
2019-02-15 0 104.7 104.4 - - - 0 0 - 87.31 87.10 - - - 0 - -0.10%
2019-02-14 0 104.8 104.7 - 104.4 105.0 14,540 1,526,104 104.96 87.39 87.31 - 87.10 87.60 17,428 87.567 0.00%
2019-02-13 0 104.8 104.4 - 104.8 104.8 300 31,425 104.75 87.39 87.10 - 87.39 87.39 360 87.393 0.05%
2019-02-12 0 104.7 104.4 - 104.5 104.7 580 60,670 104.60 87.35 87.10 - 87.18 87.35 695 87.270 0.19%
2019-02-11 0 104.5 104.4 104.5 104.5 104.5 100 10,450 104.50 87.18 87.10 87.18 87.18 87.18 120 87.184 0.05%
2019-02-08 0 104.5 104.4 104.5 104.4 104.4 200 20,880 104.40 87.14 87.10 87.18 87.10 87.10 240 87.101 0.05%
2019-02-04 0 104.4 104.4 - 104.4 104.4 1,000 104,400 104.40 87.10 87.10 - 87.10 87.10 1,199 87.101 -0.10%
2019-02-01 0 104.5 104.4 - 104.5 104.5 300 31,350 104.50 87.18 87.10 - 87.18 87.18 360 87.184 0.05%
2019-01-31 0 104.5 104.4 - 104.4 104.5 2,120 221,353 104.41 87.14 87.10 - 87.10 87.14 2,541 87.111 0.29%
2019-01-30 0 104.2 - - - - 0 0 - 86.89 - - - - 0 - 0.00%
2019-01-29 0 104.2 - - 104.2 104.2 20 2,084 104.20 86.89 - - 86.93 86.93 24 86.934 0.00%
2019-01-28 0 104.2 - - 104.1 104.2 1,800 187,425 104.13 86.89 - - 86.85 86.89 2,158 86.871 0.10%
2019-01-25 0 104.1 101.0 - 104.1 104.1 100 10,405 104.05 86.81 84.26 - 86.81 86.81 120 86.809 -0.05%
2019-01-24 0 104.1 103.8 - - - 0 0 - 86.85 86.60 - - - 0 - 0.00%
2019-01-23 0 104.1 101.8 - - - 0 0 - 86.85 84.93 - - - 0 - 0.00%
2019-01-22 0 104.1 101.8 - - - 0 0 - 86.85 84.93 - - - 0 - 0.00%
2019-01-21 0 104.1 103.9 - 104.1 104.2 360 37,479 104.11 86.85 86.68 - 86.85 86.89 432 86.857 -0.00%
2019-01-18 0 105.0 105.0 - - - 0 0 - 86.85 86.85 - - - 0 - 0.10%
2019-01-17 0 104.9 104.8 105.0 104.9 104.9 2,500 262,129 104.85 86.77 86.68 86.85 86.73 86.77 3,022 86.728 0.05%
2019-01-16 0 104.9 101.8 105.2 104.9 104.9 160 16,776 104.85 86.73 84.20 87.02 86.73 86.73 193 86.726 -0.14%
2019-01-15 0 105.0 101.8 105.2 105.0 105.2 3,700 389,200 105.19 86.85 84.20 87.02 86.85 87.02 4,473 87.007 -0.24%
2019-01-14 0 105.3 105.3 105.4 105.0 106.0 2,520 265,201 105.24 87.06 87.06 87.18 86.81 87.68 3,047 87.048 0.29%
2019-01-11 0 105.0 105.0 105.0 104.8 105.0 2,300 241,265 104.90 86.81 86.81 86.85 86.68 86.81 2,781 86.766 0.10%
2019-01-10 0 104.9 104.9 105.0 104.9 104.9 300 31,455 104.85 86.73 86.73 86.85 86.73 86.73 363 86.726 0.19%
2019-01-09 0 104.7 104.6 - - - 0 0 - 86.56 86.52 - - - 0 - 0.14%
2019-01-08 0 104.5 101.8 - - - 0 0 - 86.44 84.20 - - - 0 - 0.00%
2019-01-07 0 104.5 101.8 105.0 - - 0 0 - 86.44 84.20 86.85 - - 0 - 0.05%
2019-01-04 0 104.5 - - 104.5 104.6 400 41,834 104.59 86.40 - - 86.40 86.52 484 86.507 -0.14%
2019-01-03 0 104.6 104.6 - - - 0 0 - 86.52 86.52 - - - 0 - 0.00%
2019-01-02 0 104.6 104.6 - 104.4 104.6 1,860 194,391 104.51 86.52 86.52 - 86.31 86.52 2,249 86.446 0.38%
2018-12-31 0 104.2 - - - - 0 0 - 86.19 - - - - 0 - 0.14%
2018-12-28 0 104.1 103.9 104.1 104.1 104.1 320 33,311 104.10 86.06 85.94 86.06 86.06 86.11 387 86.103 0.14%
2018-12-27 0 103.9 103.8 104.0 103.9 104.0 1,500 155,880 103.92 85.94 85.86 86.02 85.94 85.98 1,813 85.957 0.10%
2018-12-24 0 103.8 - - - - 0 0 - 85.86 - - - - 0 - 0.10%
2018-12-21 0 103.7 - - - - 0 0 - 85.78 - - - - 0 - 0.00%
2018-12-20 0 103.7 - - 103.7 103.7 160 16,592 103.70 85.78 - - 85.78 85.78 193 85.775 0.05%
2018-12-19 0 103.7 - - - - 0 0 - 85.73 - - - - 0 - 0.00%
2018-12-18 0 103.7 - - - - 0 0 - 85.73 - - - - 0 - -0.14%
2018-12-17 0 103.8 - - - - 0 0 - 85.86 - - - - 0 - 0.00%
2018-12-14 0 103.8 - - - - 0 0 - 85.86 - - - - 0 - -0.05%
2018-12-13 0 103.9 - - - - 0 0 - 85.90 - - - - 0 - -0.14%
2018-12-12 0 104.0 - - 104.0 104.0 100 10,400 104.00 86.02 - - 86.02 86.02 121 86.023 0.00%
2018-12-11 0 104.0 - - 104.0 104.0 420 43,679 104.00 86.02 - - 85.98 86.02 508 86.021 0.34%
2018-12-10 0 103.7 - - - - 0 0 - 85.73 - - - - 0 - 0.53%
2018-12-07 0 103.1 103.0 - 103.0 103.1 3,400 350,250 103.01 85.28 85.20 - 85.20 85.28 4,111 85.208 0.10%
2018-12-06 0 103.0 103.0 - 103.0 103.0 2,800 288,400 103.00 85.20 85.20 - 85.20 85.20 3,385 85.196 0.00%
2018-12-05 0 103.0 103.0 - 102.8 103.0 4,100 422,240 102.99 85.20 85.20 - 85.03 85.20 4,957 85.184 0.39%
2018-12-04 0 102.6 102.5 - 102.6 102.7 600 61,575 102.63 84.87 84.74 - 84.87 84.91 725 84.886 -0.24%
2018-12-03 0 102.9 - - 102.9 103.1 3,500 360,365 102.96 85.07 - - 85.07 85.24 4,231 85.164 -0.19%
2018-11-30 0 103.1 - - - - 0 0 - 85.24 - - - - 0 - 0.00%
2018-11-29 0 103.1 - - - - 0 0 - 85.24 - - - - 0 - 0.00%
2018-11-28 0 103.1 - - - - 0 0 - 85.24 - - - - 0 - 0.00%
2018-11-27 0 103.1 - - - - 0 0 - 85.24 - - - - 0 - 0.00%
2018-11-26 0 103.1 - - 103.1 103.1 200 20,610 103.05 85.24 - - 85.24 85.24 242 85.237 0.00%
2018-11-23 0 103.1 103.0 - 103.1 103.1 20 2,061 103.05 85.24 85.20 - 85.24 85.24 24 85.237 -0.10%
2018-11-22 0 103.2 103.2 - 103.2 103.2 300 30,945 103.15 85.32 85.32 - 85.32 85.32 363 85.320 -0.19%
2018-11-21 0 103.4 - - - - 7 716 102.29 85.49 - - - - 8 84.605 -0.14%
2018-11-20 0 103.5 - 103.5 - - 0 0 - 85.61 - 85.61 - - 0 - -0.14%
2018-11-19 0 103.7 - - 102.3 103.7 400 41,205 103.01 85.73 - - 84.58 85.73 484 85.206 0.39%
2018-11-16 0 103.3 - - 103.0 103.3 7,400 762,808 103.08 85.40 - - 85.20 85.44 8,946 85.264 0.19%
2018-11-15 0 103.1 - 103.1 103.0 103.0 3,100 319,300 103.00 85.24 - 85.28 85.20 85.20 3,748 85.196 0.00%
2018-11-14 0 103.1 - 103.1 103.0 103.0 2,260 232,780 103.00 85.24 - 85.28 85.20 85.20 2,732 85.196 0.05%
2018-11-13 0 103.0 103.0 103.1 103.0 103.0 1,500 154,500 103.00 85.20 85.20 85.28 85.20 85.20 1,813 85.196 0.00%
2018-11-12 0 103.0 103.0 103.1 - - 0 0 - 85.20 85.20 85.28 - - 0 - 0.00%
2018-11-09 0 103.0 103.0 103.1 103.0 103.0 1,000 103,000 103.00 85.20 85.20 85.28 85.20 85.20 1,209 85.196 0.29%
2018-11-08 0 102.7 - 102.8 - - 0 0 - 84.95 - 84.99 - - 0 - 0.00%
2018-11-07 0 102.7 - 102.7 102.7 103.0 1,000 102,755 102.76 84.95 - 84.95 84.95 85.20 1,209 84.993 -0.10%
2018-11-06 0 102.8 102.8 103.0 - - 0 0 - 85.03 85.03 85.20 - - 0 - 0.10%
2018-11-05 0 102.7 - 103.0 - - 0 0 - 84.95 - 85.20 - - 0 - 0.00%
2018-11-02 0 102.7 102.7 103.1 102.6 102.7 1,500 154,000 102.67 84.95 84.95 85.28 84.87 84.95 1,813 84.920 0.00%
2018-11-01 0 102.7 - 102.7 - - 4 408 102.00 84.95 - 84.95 - - 5 84.369 0.00%
2018-10-31 0 102.7 102.6 102.7 - - 0 0 - 84.95 84.87 84.95 - - 0 - 0.00%
2018-10-30 0 102.7 102.6 102.7 - - 0 0 - 84.95 84.87 84.95 - - 0 - 0.00%
2018-10-29 0 102.7 - 102.7 - - 0 0 - 84.95 - 84.95 - - 0 - 0.00%
2018-10-26 0 102.7 102.6 103.1 102.7 102.8 1,000 102,713 102.71 84.95 84.87 85.28 84.91 84.99 1,209 84.959 -0.10%
2018-10-25 0 102.8 - 102.8 - - 0 0 - 85.03 - 85.03 - - 0 - 0.00%
2018-10-24 0 102.8 - 102.8 - - 0 0 - 85.03 - 85.03 - - 0 - -0.29%
2018-10-23 0 103.1 - 103.1 103.0 103.1 460 47,411 103.07 85.28 - 85.28 85.15 85.28 556 85.252 0.29%
2018-10-22 0 102.8 102.8 103.1 - - 0 0 - 85.03 85.03 85.28 - - 0 - 0.00%
2018-10-19 0 102.8 102.1 103.1 102.6 102.8 4,040 415,047 102.73 85.03 84.45 85.28 84.82 85.03 4,884 84.976 0.59%
2018-10-18 0 103.1 103.0 103.1 - - 0 0 - 84.53 84.45 84.53 - - 0 - 0.00%
2018-10-16 0 103.1 103.0 103.1 103.0 103.1 100 10,302 103.02 84.53 84.45 84.53 84.45 84.53 122 84.469 0.15%
2018-10-15 0 103.0 102.5 103.0 - - 0 0 - 84.41 84.04 84.45 - - 0 - 0.00%
2018-10-12 0 103.0 - 103.0 103.0 103.0 1,200 123,570 102.98 84.41 - 84.45 84.41 84.45 1,464 84.432 0.05%
2018-10-11 0 102.9 - 102.9 102.9 102.9 240 24,696 102.90 84.37 - 84.37 84.37 84.37 293 84.370 -0.10%
2018-10-10 0 103.0 - 103.0 103.0 103.0 440 45,320 103.00 84.45 - 84.45 84.45 84.45 537 84.452 0.00%
2018-10-09 0 103.0 - 103.0 102.6 103.0 3,400 349,525 102.80 84.45 - 84.45 84.08 84.45 4,147 84.290 0.19%
2018-10-08 0 102.8 - 103.5 100.0 102.9 620 63,420 102.29 84.29 - 84.86 81.99 84.33 756 83.871 -0.10%
2018-10-05 0 102.9 102.9 103.5 102.8 102.9 2,700 277,745 102.87 84.37 84.37 84.86 84.29 84.37 3,293 84.345 0.00%
2018-10-04 0 102.9 - 102.9 - - 0 0 - 84.37 - 84.37 - - 0 - 0.00%
2018-10-03 0 102.9 102.8 102.9 102.9 102.9 2,300 236,670 102.90 84.37 84.29 84.37 84.37 84.37 2,805 84.370 0.10%
2018-10-02 0 102.8 102.8 103.0 - - 0 0 - 84.29 84.29 84.45 - - 0 - 0.00%
2018-09-28 0 102.8 102.8 103.5 102.6 102.6 260 26,676 102.60 84.29 84.29 84.86 84.12 84.12 317 84.124 0.19%
2018-09-27 0 102.6 102.6 102.6 102.6 102.6 20 2,052 102.60 84.12 84.08 84.12 84.12 84.12 24 84.124 0.10%
2018-09-26 0 102.5 102.5 102.6 102.5 102.6 960 98,430 102.53 84.04 84.00 84.12 84.00 84.12 1,171 84.068 0.15%
2018-09-24 0 102.4 102.3 102.6 102.3 102.5 4,100 419,840 102.40 83.92 83.88 84.12 83.88 84.04 5,000 83.960 -0.10%
2018-09-21 0 102.5 - 102.6 102.4 102.6 10,540 1,079,990 102.47 84.00 - 84.12 83.96 84.12 12,855 84.014 0.10%
2018-09-20 0 102.4 - 102.5 102.3 102.4 97 9,924 102.31 83.92 - 84.00 83.88 83.92 118 83.886 -0.34%
2018-09-19 0 102.7 102.5 103.4 102.7 102.7 200 20,540 102.70 84.21 84.04 84.78 84.21 84.21 244 84.206 0.20%
2018-09-18 0 102.5 - 103.4 102.5 102.8 1,300 133,270 102.52 84.04 - 84.78 84.00 84.25 1,586 84.055 -0.24%
2018-09-17 0 102.8 - 103.4 102.8 102.8 100 10,280 102.80 84.25 - 84.78 84.29 84.29 122 84.288 0.00%
2018-09-14 0 102.8 102.5 103.4 102.8 102.8 100 10,275 102.75 84.25 84.04 84.78 84.25 84.25 122 84.247 0.15%
2018-09-13 0 102.6 102.6 103.4 102.6 102.6 100 10,255 102.55 84.12 84.12 84.78 84.08 84.08 122 84.083 -0.10%
2018-09-12 0 102.7 102.6 102.7 102.7 102.7 300 30,800 102.67 84.21 84.12 84.21 84.17 84.21 366 84.179 0.15%
2018-09-11 0 102.6 - 103.4 102.6 102.6 100 10,255 102.55 84.08 - 84.78 84.08 84.08 122 84.083 -0.15%
2018-09-10 0 102.7 102.5 102.7 102.7 102.7 360 36,972 102.70 84.21 84.04 84.21 84.21 84.21 439 84.206 0.05%
2018-09-07 0 102.7 102.7 103.4 102.7 102.7 100 10,265 102.65 84.17 84.17 84.78 84.17 84.17 122 84.165 -0.19%
2018-09-06 0 102.9 102.8 103.4 102.9 103.0 1,320 135,787 102.87 84.33 84.29 84.78 84.33 84.41 1,610 84.345 -0.05%
2018-09-05 0 102.9 - 103.4 102.6 102.9 1,660 170,444 102.68 84.37 - 84.78 84.12 84.37 2,025 84.188 0.10%
2018-09-04 0 102.8 102.8 103.4 102.8 102.9 320 32,906 102.83 84.29 84.29 84.78 84.29 84.37 390 84.314 -0.10%
2018-09-03 0 102.9 - 103.4 102.9 102.9 180 18,522 102.90 84.37 - 84.78 84.37 84.37 220 84.370 0.00%
2018-08-31 0 102.9 102.7 102.9 102.9 102.9 100 10,290 102.90 84.37 84.21 84.37 84.37 84.37 122 84.370 0.00%
2018-08-30 0 102.9 102.9 103.4 102.9 102.9 200 20,580 102.90 84.37 84.37 84.78 84.37 84.37 244 84.370 0.10%
2018-08-29 0 102.8 102.6 103.0 102.8 102.9 200 20,565 102.83 84.29 84.12 84.41 84.29 84.33 244 84.309 -0.05%
2018-08-28 0 102.9 102.8 103.4 103.0 103.0 200 20,590 102.95 84.33 84.25 84.78 84.41 84.41 244 84.411 -0.15%
2018-08-27 0 103.0 102.9 103.4 102.9 103.0 600 61,770 102.95 84.45 84.33 84.78 84.33 84.45 732 84.411 0.00%
2018-08-24 0 103.0 103.0 103.4 103.0 103.0 100 10,300 103.00 84.45 84.45 84.78 84.45 84.45 122 84.452 0.29%
2018-08-23 0 102.7 102.7 - 102.7 102.7 5,100 523,770 102.70 84.21 84.21 - 84.21 84.21 6,220 84.206 -0.05%
2018-08-22 0 102.8 102.5 102.8 102.8 103.0 800 82,325 102.91 84.25 84.04 84.25 84.25 84.45 976 84.376 -0.15%
2018-08-21 0 102.9 102.9 - 102.9 103.0 200 20,576 102.88 84.37 84.37 - 84.33 84.41 244 84.354 -0.24%
2018-08-20 0 103.2 103.1 - 103.2 103.2 440 45,386 103.15 84.58 84.53 - 84.58 84.58 537 84.575 0.05%
2018-08-17 0 103.1 103.0 - 103.1 103.3 1,200 123,740 103.12 84.53 84.45 - 84.53 84.66 1,464 84.548 -0.15%
2018-08-16 0 103.3 103.0 - 103.3 103.4 700 72,315 103.31 84.66 84.45 - 84.70 84.74 854 84.704 -0.05%
2018-08-15 0 103.3 103.0 - 103.1 103.3 700 72,205 103.15 84.70 84.45 - 84.53 84.70 854 84.575 0.29%
2018-08-14 0 103.0 103.0 - 103.0 103.2 200 20,615 103.08 84.45 84.45 - 84.41 84.62 244 84.514 -0.19%
2018-08-13 0 103.2 103.0 - 103.1 103.3 101,926 10,500,191 103.02 84.62 84.45 - 84.53 84.66 124,311 84.467 -0.05%
2018-08-10 0 103.3 103.1 103.5 103.1 103.3 2,700 278,760 103.24 84.66 84.53 84.86 84.53 84.66 3,293 84.653 0.15%
2018-08-09 0 103.1 - 103.5 103.1 103.5 900 93,035 103.37 84.53 - 84.86 84.53 84.86 1,098 84.758 -0.24%
2018-08-08 0 103.4 - - 103.3 103.5 14,540 1,502,047 103.30 84.74 - - 84.70 84.82 17,733 84.702 0.10%
2018-08-07 0 103.3 103.0 103.3 103.2 103.3 600 61,940 103.23 84.66 84.45 84.70 84.62 84.66 732 84.644 0.05%
2018-08-06 0 103.2 103.2 103.3 103.2 103.3 520 53,671 103.21 84.62 84.58 84.66 84.62 84.70 634 84.627 -0.05%
2018-08-03 0 103.3 - 103.3 102.9 103.3 600 61,920 103.20 84.66 - 84.70 84.33 84.70 732 84.616 -0.05%
2018-08-02 0 103.3 - 103.3 103.3 103.3 920 95,036 103.30 84.70 - 84.70 84.70 84.70 1,122 84.698 0.00%
2018-08-01 0 103.3 103.2 103.3 103.2 103.2 300 30,980 103.27 84.70 84.62 84.70 84.62 84.62 366 84.671 0.00%
2018-07-31 0 103.3 - 103.3 103.3 103.5 1,120 115,711 103.31 84.70 - 84.70 84.70 84.82 1,366 84.709 0.00%
2018-07-30 0 103.3 103.3 103.5 103.3 103.5 1,320 136,536 103.44 84.70 84.70 84.82 84.70 84.82 1,610 84.810 0.00%
2018-07-27 0 103.3 103.0 104.1 103.3 103.3 120 12,396 103.30 84.70 84.45 85.35 84.70 84.70 146 84.698 -0.10%
2018-07-26 0 103.4 - 104.1 103.1 103.4 2,420 249,668 103.17 84.78 - 85.35 84.53 84.78 2,951 84.591 0.44%
2018-07-25 0 103.9 103.9 104.1 103.9 104.0 2,280 236,998 103.95 84.41 84.41 84.61 84.41 84.53 2,805 84.490 0.10%
2018-07-24 0 103.8 - 104.1 103.7 103.9 540 56,058 103.81 84.33 - 84.61 84.29 84.45 664 84.380 -0.10%
2018-07-23 0 103.9 - 104.1 103.9 104.1 320 33,286 104.02 84.41 - 84.61 84.41 84.61 394 84.549 -0.24%
2018-07-20 0 104.1 104.0 104.1 103.9 104.1 640 66,552 103.99 84.61 84.49 84.61 84.45 84.61 787 84.523 0.19%
2018-07-19 0 103.9 - 104.1 103.8 104.0 1,400 145,420 103.87 84.45 - 84.61 84.37 84.53 1,722 84.429 0.14%
2018-07-18 0 103.8 - 104.1 103.7 103.7 120 12,444 103.70 84.33 - 84.61 84.29 84.29 148 84.289 -0.14%
2018-07-17 0 103.9 - 104.1 103.9 103.9 120 12,468 103.90 84.45 - 84.61 84.45 84.45 148 84.452 0.10%
2018-07-16 0 103.8 - 104.1 103.7 103.9 420 43,569 103.74 84.37 - 84.61 84.25 84.41 517 84.319 0.10%
2018-07-13 0 103.7 - 104.1 103.7 103.7 120 12,444 103.70 84.29 - 84.61 84.29 84.29 148 84.289 0.00%
2018-07-12 0 103.7 - 104.1 103.7 103.7 120 12,444 103.70 84.29 - 84.61 84.29 84.29 148 84.289 0.05%
2018-07-11 0 103.7 - 104.1 103.7 103.7 220 22,803 103.65 84.25 - 84.61 84.25 84.25 271 84.249 0.00%
2018-07-10 0 103.7 - 104.1 103.6 103.8 620 64,265 103.65 84.25 - 84.61 84.21 84.37 763 84.251 0.05%
2018-07-09 0 103.6 103.4 103.9 103.6 103.9 1,160 120,234 103.65 84.21 84.05 84.45 84.17 84.41 1,427 84.249 -0.24%
2018-07-06 0 103.9 - 104.1 103.5 104.1 11,520 1,195,791 103.80 84.41 - 84.61 84.09 84.61 14,173 84.372 0.53%
2018-07-05 0 103.3 - 104.1 103.3 103.4 20,020 2,068,078 103.30 83.96 - 84.61 83.96 84.05 24,630 83.965 0.15%
2018-07-04 0 103.2 - 103.3 103.2 103.2 5,420 559,327 103.20 83.84 - 83.96 83.84 83.88 6,668 83.881 0.00%
2018-07-03 0 103.2 - 103.2 103.2 103.2 8,800 907,756 103.15 83.84 - 83.84 83.84 83.88 10,826 83.846 -0.05%
2018-06-29 0 103.2 103.2 103.5 - - 0 0 - 83.88 83.84 84.13 - - 0 - 0.29%
2018-06-28 0 102.9 - 103.3 102.8 102.9 6,000 617,381 102.90 83.64 - 83.96 83.56 83.64 7,382 83.637 0.00%
2018-06-27 0 102.9 99.00 - 102.9 102.9 120 12,348 102.90 83.64 80.47 - 83.64 83.64 148 83.639 -0.19%
2018-06-26 0 103.1 102.9 - 102.8 103.2 3,000 308,920 102.97 83.80 83.60 - 83.56 83.88 3,691 83.699 0.05%
2018-06-25 0 103.1 99.00 - 103.1 103.3 920 94,885 103.14 83.76 80.47 - 83.76 83.92 1,132 83.831 0.24%
2018-06-22 0 102.8 - - 102.8 102.8 120 12,336 102.80 83.56 - - 83.56 83.56 148 83.558 -0.10%
2018-06-21 0 102.9 - - 102.9 103.0 420 43,230 102.93 83.64 - - 83.64 83.72 517 83.662 0.15%
2018-06-20 0 102.8 - 102.9 102.8 102.9 480 49,356 102.83 83.52 - 83.64 83.52 83.64 591 83.578 0.05%
2018-06-19 0 102.7 - - 102.3 102.8 600 61,588 102.65 83.48 - - 83.15 83.52 738 83.433 -0.05%
2018-06-15 0 102.8 102.5 - 102.8 103.0 240 24,684 102.85 83.52 83.31 - 83.52 83.68 295 83.599 -0.58%
2018-06-14 0 103.4 - - 102.7 103.4 28,300 2,918,395 103.12 84.00 - - 83.44 84.05 34,817 83.821 0.68%
2018-06-13 0 102.7 - - 102.7 102.7 1,320 135,498 102.65 83.44 - - 83.44 83.44 1,624 83.436 -0.15%
2018-06-12 0 102.8 - - - - 0 0 - 83.56 - - - - 0 - 0.00%
2018-06-11 0 102.8 - - 102.8 102.8 120 12,336 102.80 83.56 - - 83.56 83.56 148 83.558 0.00%
2018-06-08 0 102.8 99.50 - 102.7 102.7 120 12,324 102.70 83.56 80.88 - 83.48 83.48 148 83.477 0.05%
2018-06-07 0 102.8 99.50 - 102.8 103.1 8,898 915,292 102.86 83.52 80.88 - 83.52 83.80 10,947 83.611 -0.44%
2018-06-06 0 103.2 99.50 - - - 0 0 - 83.88 80.88 - - - 0 - 0.00%
2018-06-05 0 103.2 99.50 - - - 0 0 - 83.88 80.88 - - - 0 - 0.00%
2018-06-04 0 103.2 99.50 103.2 103.3 103.3 194 20,039 103.29 83.88 80.88 83.88 83.92 83.96 239 83.959 0.10%
2018-06-01 0 103.1 99.50 - 103.1 103.1 300 30,930 103.10 83.80 80.88 - 83.80 83.80 369 83.802 0.00%
2018-05-31 0 103.1 99.50 103.1 103.1 103.1 360 37,116 103.10 83.80 80.88 83.80 83.80 83.80 443 83.802 0.00%
2018-05-30 0 103.1 99.50 103.2 103.1 103.1 80 8,244 103.05 83.80 80.88 83.88 83.76 83.76 98 83.761 0.10%
2018-05-29 0 103.0 99.50 103.2 - - 0 0 - 83.72 80.88 83.88 - - 0 - 0.00%
2018-05-28 0 103.0 - 103.2 103.0 103.0 400 41,200 103.00 83.72 - 83.88 83.72 83.72 492 83.721 0.00%
2018-05-25 0 103.0 102.9 103.0 - - 0 0 - 83.72 83.64 83.72 - - 0 - -0.10%
2018-05-24 0 103.1 - 103.1 103.2 103.2 300 30,945 103.15 83.80 - 83.80 83.84 83.84 369 83.842 0.24%
2018-05-23 0 102.9 - 103.1 - - 0 0 - 83.60 - 83.80 - - 0 - 0.05%
2018-05-21 0 102.8 - 103.0 102.8 102.8 1,000 102,800 102.80 83.56 - 83.68 83.56 83.56 1,230 83.558 0.00%
2018-05-18 0 102.8 - 104.1 102.8 102.8 320 32,896 102.80 83.56 - 84.61 83.56 83.56 394 83.558 0.00%
2018-05-17 0 102.8 - 104.1 102.8 102.8 100 10,280 102.80 83.56 - 84.61 83.56 83.56 123 83.558 -0.24%
2018-05-16 0 103.1 - 104.1 103.1 103.4 400 41,270 103.18 83.76 - 84.61 83.76 84.00 492 83.863 -0.19%
2018-05-15 0 103.3 - - 103.3 103.3 1,020 105,315 103.25 83.92 - - 83.92 83.92 1,255 83.924 0.00%
2018-05-14 0 103.3 103.3 - 103.3 103.3 980 101,185 103.25 83.92 83.92 - 83.92 83.92 1,206 83.924 0.00%
2018-05-11 0 103.3 - - 103.3 103.3 20 2,065 103.25 83.92 - - 83.92 83.92 25 83.924 0.19%
2018-05-10 0 103.1 - 103.1 103.1 103.1 400 41,220 103.05 83.76 - 83.76 83.76 83.76 492 83.761 0.00%
2018-05-09 0 103.1 101.0 103.2 - - 0 0 - 83.76 82.09 83.88 - - 0 - 0.00%
2018-05-08 0 103.1 101.0 103.2 - - 0 0 - 83.76 82.09 83.88 - - 0 - 0.00%
2018-05-07 0 103.1 101.0 - - - 0 0 - 83.76 82.09 - - - 0 - 0.00%
2018-05-04 0 103.1 101.0 - 103.1 103.6 105,700 10,950,290 103.60 83.76 82.09 - 83.76 84.21 130,041 84.206 -0.53%
2018-05-03 0 103.6 101.0 103.9 103.6 103.6 7,080 733,488 103.60 84.21 82.09 84.45 84.21 84.21 8,710 84.208 0.68%
2018-05-02 0 102.9 101.0 103.0 102.9 102.9 1,200 123,480 102.90 83.64 82.09 83.72 83.64 83.64 1,476 83.639 0.00%
2018-04-30 0 102.9 101.0 - - - 0 0 - 83.64 82.09 - - - 0 - 0.05%
2018-04-27 0 102.9 - - 102.9 102.9 100 10,285 102.85 83.60 - - 83.60 83.60 123 83.599 0.00%
2018-04-26 0 102.9 - - - - 0 0 - 83.60 - - - - 0 - 0.00%
2018-04-25 0 102.9 100.0 - - - 0 0 - 83.60 81.28 - - - 0 - -0.00%
2018-04-24 0 103.8 100.0 - - - 0 0 - 83.60 80.58 - - - 0 - 0.00%
2018-04-23 0 103.8 100.0 - 103.8 103.8 200 20,760 103.80 83.60 80.58 - 83.64 83.64 248 83.639 0.14%
2018-04-20 0 103.6 100.0 - - - 0 0 - 83.48 80.58 - - - 0 - 0.00%
2018-04-19 0 103.6 100.0 103.8 103.6 103.7 3,340 346,129 103.63 83.48 80.58 83.64 83.48 83.56 4,145 83.503 0.29%
2018-04-18 0 103.3 100.0 - - - 0 0 - 83.24 80.58 - - - 0 - 0.44%
2018-04-17 0 102.9 100.0 - - - 0 0 - 82.87 80.58 - - - 0 - 0.10%
2018-04-16 0 102.8 101.5 - 101.5 102.8 2,820 286,271 101.51 82.79 81.75 - 81.75 82.79 3,500 81.797 0.20%
2018-04-13 0 102.6 - - - - 0 0 - 82.63 - - - - 0 - 0.10%
2018-04-12 0 102.5 - - 102.5 102.5 2,000 204,900 102.45 82.55 - - 82.55 82.55 2,482 82.551 0.00%
2018-04-11 0 102.5 102.4 - - - 0 0 - 82.55 82.51 - - - 0 - 0.05%
2018-04-10 0 102.4 102.4 - - - 0 0 - 82.51 82.51 - - - 0 - 0.00%
2018-04-09 0 102.4 102.4 - 102.4 102.4 1,400 143,360 102.40 82.51 82.51 - 82.51 82.51 1,737 82.511 0.00%
2018-04-06 0 102.4 102.4 - - - 0 0 - 82.51 82.51 - - - 0 - 0.00%
2018-04-04 0 102.4 102.3 102.6 - - 0 0 - 82.51 82.43 82.67 - - 0 - 0.00%
2018-04-03 0 102.4 102.3 - - - 0 0 - 82.51 82.43 - - - 0 - 0.00%
2018-03-29 0 102.4 102.3 - 102.4 102.4 140 14,336 102.40 82.51 82.43 - 82.51 82.51 174 82.511 0.10%
2018-03-28 0 102.3 102.3 - - - 0 0 - 82.43 82.43 - - - 0 - 0.15%
2018-03-27 0 102.2 102.1 - 102.1 102.2 960 98,046 102.13 82.31 82.27 - 82.27 82.35 1,191 82.294 -0.05%
2018-03-26 0 102.2 102.1 - - - 0 0 - 82.35 82.27 - - - 0 - 0.10%
2018-03-23 0 102.1 102.1 103.5 102.1 102.1 600 61,260 102.10 82.27 82.27 83.36 82.27 82.27 745 82.269 0.00%
2018-03-22 0 102.1 102.0 - 102.1 102.1 2,000 204,200 102.10 82.27 82.19 - 82.27 82.27 2,482 82.269 0.00%
2018-03-21 0 102.1 101.8 - - - 0 0 - 82.27 82.03 - - - 0 - 0.00%
2018-03-20 0 102.1 101.8 - - - 0 0 - 82.27 82.03 - - - 0 - 0.00%
2018-03-19 0 102.1 101.8 - - - 0 0 - 82.27 82.03 - - - 0 - 0.00%
2018-03-16 0 102.1 101.8 - 102.1 102.1 40 4,084 102.10 82.27 82.03 - 82.27 82.27 50 82.269 0.20%
2018-03-15 0 101.9 101.8 - 101.9 102.1 2,460 250,766 101.94 82.11 82.03 - 82.11 82.27 3,053 82.138 0.00%
2018-03-14 0 101.9 - - 101.9 102.3 1,080 110,202 102.04 82.11 - - 82.11 82.39 1,340 82.220 -0.10%
2018-03-13 0 102.0 101.9 - - - 0 0 - 82.19 82.11 - - - 0 - 0.00%
2018-03-12 0 102.0 101.9 - - - 0 0 - 82.19 82.11 - - - 0 - 0.00%
2018-03-09 0 102.0 101.9 - - - 0 0 - 82.19 82.11 - - - 0 - 0.00%
2018-03-08 0 102.0 101.7 - 102.0 102.0 740 75,480 102.00 82.19 81.95 - 82.19 82.19 918 82.188 0.00%
2018-03-07 0 102.0 101.7 - 102.0 102.0 20 2,040 102.00 82.19 81.95 - 82.19 82.19 25 82.188 0.29%
2018-03-06 0 101.7 101.7 - 101.7 101.7 260 26,442 101.70 81.95 81.95 - 81.95 81.95 323 81.947 0.00%
2018-03-05 0 101.7 101.7 - - - 0 0 - 81.95 81.95 - - - 0 - 0.00%
2018-03-02 0 101.7 101.7 - 101.7 101.7 880 89,496 101.70 81.95 81.95 - 81.95 81.95 1,092 81.947 0.00%
2018-03-01 0 101.7 99.00 - - - 0 0 - 81.95 79.77 - - - 0 - 0.00%
2018-02-28 0 101.7 99.00 - - - 0 0 - 81.95 79.77 - - - 0 - 0.00%
2018-02-27 0 101.7 99.00 - - - 0 0 - 81.95 79.77 - - - 0 - -0.15%
2018-02-26 0 101.9 99.00 - - - 0 0 - 82.07 79.77 - - - 0 - 0.00%
2018-02-23 0 101.9 99.00 - 101.8 101.9 1,788 182,097 101.84 82.07 79.77 - 82.03 82.07 2,219 82.063 0.39%
2018-02-22 0 101.5 101.4 101.5 101.5 101.5 720 73,044 101.45 81.75 81.71 81.79 81.75 81.75 894 81.745 -0.05%
2018-02-21 0 101.5 101.5 - - - 0 0 - 81.79 81.79 - - - 0 - 0.00%
2018-02-20 0 101.5 101.5 - - - 0 0 - 81.79 81.79 - - - 0 - 0.00%
2018-02-15 0 101.5 101.5 101.7 - - 0 0 - 81.79 81.79 81.91 - - 0 - 0.00%
2018-02-14 0 101.5 101.3 - 101.5 101.5 20 2,030 101.50 81.79 81.58 - 81.79 81.79 25 81.786 0.20%
2018-02-13 0 101.3 101.2 - - - 0 0 - 81.62 81.54 - - - 0 - 0.00%
2018-02-12 0 101.3 101.2 101.5 - - 0 0 - 81.62 81.54 81.75 - - 0 - 0.00%
2018-02-09 0 101.3 101.3 101.4 - - 0 0 - 81.62 81.58 81.66 - - 0 - 0.00%
2018-02-08 0 101.3 101.3 101.4 101.3 101.4 2,600 263,490 101.34 81.62 81.62 81.71 81.62 81.71 3,227 81.659 -0.05%
2018-02-07 0 101.4 101.1 101.4 101.4 101.4 11,000 1,114,850 101.35 81.66 81.42 81.66 81.66 81.66 13,652 81.665 0.15%
2018-02-06 0 101.2 101.2 - 101.0 101.0 20 2,020 101.00 81.54 81.54 - 81.38 81.38 25 81.383 0.20%
2018-02-05 0 101.0 100.9 101.4 - - 0 0 - 81.38 81.30 81.66 - - 0 - 0.00%
2018-02-02 0 101.0 101.0 101.4 - - 0 0 - 81.38 81.38 81.66 - - 0 - 0.00%
2018-02-01 0 101.0 101.0 101.4 101.0 101.1 400 40,410 101.03 81.38 81.34 81.71 81.38 81.42 496 81.403 0.00%
2018-01-31 0 101.0 100.3 101.0 - - 0 0 - 81.38 80.82 81.38 - - 0 - -0.10%
2018-01-30 0 101.1 99.80 - - - 0 0 - 81.46 80.42 - - - 0 - 0.00%
2018-01-29 0 101.1 99.80 101.1 101.1 101.2 2,400 242,740 101.14 81.46 80.42 81.46 81.46 81.54 2,979 81.497 -0.10%
2018-01-26 0 101.2 100.8 101.4 101.7 102.0 7,000 713,200 101.89 81.54 81.22 81.66 81.95 82.19 8,687 82.096 0.15%
2018-01-25 0 102.0 101.9 - 102.0 102.1 3,440 350,969 102.03 81.42 81.38 - 81.42 81.54 4,307 81.484 -0.10%
2018-01-24 0 102.1 101.8 102.1 - - 0 0 - 81.50 81.30 81.50 - - 0 - 0.00%
2018-01-23 0 102.1 101.8 102.2 102.1 102.1 280 28,574 102.05 81.50 81.30 81.62 81.50 81.50 351 81.503 0.05%
2018-01-22 0 102.0 101.7 103.3 102.0 102.0 100 10,200 102.00 81.46 81.22 82.50 81.46 81.46 125 81.463 0.20%
2018-01-19 0 101.8 101.8 102.0 101.8 101.8 1,000 101,800 101.80 81.30 81.26 81.42 81.30 81.30 1,252 81.303 -0.05%
2018-01-18 0 101.9 101.8 101.9 101.9 101.9 1,000 101,900 101.90 81.34 81.30 81.34 81.38 81.38 1,252 81.383 0.05%
2018-01-17 0 101.8 101.7 102.1 101.8 101.8 20 2,036 101.80 81.30 81.22 81.50 81.30 81.30 25 81.303 0.05%
2018-01-16 0 101.8 101.7 103.2 101.8 101.8 1,000 101,750 101.75 81.26 81.22 82.38 81.26 81.26 1,252 81.263 -0.05%
2018-01-15 0 101.8 101.7 101.9 101.8 101.9 960 97,733 101.81 81.30 81.22 81.34 81.30 81.34 1,202 81.307 -0.05%
2018-01-12 0 101.9 101.9 103.3 101.8 102.0 1,180 120,228 101.89 81.34 81.34 82.50 81.30 81.46 1,477 81.374 -0.05%
2018-01-11 0 101.9 101.8 101.9 101.9 101.9 1,080 110,052 101.90 81.38 81.30 81.38 81.38 81.38 1,352 81.383 0.05%
2018-01-10 0 101.9 101.9 - - - 0 0 - 81.34 81.34 - - - 0 - 0.00%
2018-01-09 0 101.9 101.9 - - - 0 0 - 81.34 81.34 - - - 0 - 0.00%
2018-01-08 0 101.9 101.8 - - - 0 0 - 81.34 81.30 - - - 0 - 0.05%
2018-01-05 0 101.8 99.50 - - - 400 40,700 101.75 81.30 79.47 - - - 501 81.263 0.00%
2018-01-04 0 101.8 101.7 - 101.8 101.8 1,000 101,800 101.80 81.30 81.22 - 81.30 81.30 1,252 81.303 0.00%
2018-01-03 0 101.8 101.7 102.5 - - 0 0 - 81.30 81.22 81.86 - - 0 - 0.00%
2018-01-02 0 101.8 101.7 101.8 101.8 101.8 700 71,260 101.80 81.30 81.22 81.30 81.30 81.30 876 81.303 0.00%
2017-12-29 0 101.8 101.7 102.5 101.8 101.8 1,000 101,800 101.80 81.30 81.22 81.86 81.30 81.30 1,252 81.303 0.00%
2017-12-28 0 101.8 101.8 102.5 - - 0 0 - 81.30 81.30 81.86 - - 0 - 0.00%
2017-12-27 0 101.8 99.50 102.0 - - 0 0 - 81.30 79.47 81.42 - - 0 - 0.00%
2017-12-22 0 101.8 101.7 - 101.8 101.8 120 12,216 101.80 81.30 81.18 - 81.30 81.30 150 81.303 -0.10%
2017-12-21 0 101.9 101.6 - 101.9 101.9 300 30,570 101.90 81.38 81.14 - 81.38 81.38 376 81.383 0.25%
2017-12-20 0 101.7 101.7 - - - 0 0 - 81.18 81.18 - - - 0 - 0.00%
2017-12-19 0 101.7 101.6 - - - 0 0 - 81.18 81.14 - - - 0 - 0.00%
2017-12-18 0 101.7 101.6 103.2 - - 0 0 - 81.18 81.14 82.38 - - 0 - 0.00%
2017-12-15 0 101.7 101.6 - 101.6 101.7 2,000 203,325 101.66 81.18 81.14 - 81.14 81.22 2,504 81.193 0.20%
2017-12-14 0 101.5 101.4 - - - 0 0 - 81.02 80.98 - - - 0 - 0.10%
2017-12-13 0 101.4 - - 101.4 101.4 2,700 273,645 101.35 80.94 - - 80.94 80.94 3,381 80.944 -0.34%
2017-12-12 0 101.7 - - 101.7 101.8 420 42,754 101.80 81.22 - - 81.22 81.30 526 81.299 -0.20%
2017-12-11 0 101.9 - - - - 0 0 - 81.38 - - - - 0 - 0.00%
2017-12-08 0 101.9 100.0 - - - 0 0 - 81.38 79.87 - - - 0 - 0.00%
2017-12-07 0 101.9 - - - - 0 0 - 81.38 - - - - 0 - 0.00%
2017-12-06 0 101.9 101.9 102.0 - - 0 0 - 81.38 81.38 81.46 - - 0 - 0.05%
2017-12-05 0 101.9 100.7 102.0 101.7 101.9 25,500 2,593,450 101.70 81.34 80.42 81.46 81.22 81.38 31,929 81.226 0.15%
2017-12-04 0 101.7 - 101.7 101.7 101.7 500 50,850 101.70 81.22 - 81.22 81.22 81.22 626 81.223 0.10%
2017-12-01 0 101.6 100.5 101.7 - - 0 0 - 81.14 80.23 81.22 - - 0 - 0.00%
2017-11-30 0 101.6 100.4 101.7 101.6 101.6 20,040 2,036,064 101.60 81.14 80.15 81.22 81.14 81.14 25,092 81.143 0.10%
2017-11-29 0 101.5 101.3 101.5 101.2 101.5 102,320 10,376,319 101.41 81.06 80.86 81.06 80.78 81.06 128,115 80.992 0.30%
2017-11-28 0 101.2 101.2 101.3 101.0 101.4 42,280 4,282,164 101.28 80.82 80.82 80.90 80.66 80.98 52,939 80.889 -0.20%
2017-11-27 0 101.4 101.4 101.5 101.1 101.4 12,720 1,289,748 101.40 80.98 80.98 81.06 80.74 80.98 15,927 80.980 -0.05%
2017-11-24 0 101.5 101.4 101.5 101.2 101.5 11,940 1,210,623 101.39 81.02 80.98 81.06 80.82 81.02 14,950 80.978 0.35%
2017-11-23 0 101.1 100.7 101.2 101.0 101.2 36,800 3,721,210 101.12 80.74 80.42 80.78 80.62 80.82 46,077 80.760 -0.05%
2017-11-22 0 101.2 100.3 101.4 101.0 101.3 93,540 9,462,925 101.16 80.78 80.11 80.94 80.62 80.90 117,122 80.796 -0.25%
2017-11-21 0 101.4 101.3 101.4 101.3 101.4 340 34,452 101.33 80.98 80.90 80.98 80.90 80.98 426 80.927 0.10%
2017-11-20 0 101.3 101.3 101.4 101.3 101.3 920 93,196 101.30 80.90 80.90 80.98 80.90 80.90 1,152 80.904 0.00%
2017-11-17 0 101.3 101.2 101.3 101.3 101.3 180 18,234 101.30 80.90 80.82 80.90 80.90 80.90 225 80.904 0.15%
2017-11-16 0 101.2 101.0 101.3 101.2 101.2 100 10,115 101.15 80.78 80.66 80.90 80.78 80.78 125 80.784 0.05%
2017-11-15 0 101.1 101.0 101.1 101.1 101.1 40 4,044 101.10 80.74 80.66 80.74 80.74 80.74 50 80.744 -0.05%
2017-11-14 0 101.2 101.2 101.6 - - 0 0 - 80.78 80.78 81.14 - - 0 - 0.00%
2017-11-13 0 101.2 101.0 101.4 101.2 101.5 700 70,980 101.40 80.78 80.66 80.98 80.78 81.02 876 80.984 -0.30%
2017-11-10 0 101.5 - 101.5 101.5 101.5 140 14,203 101.45 81.02 - 81.02 81.02 81.02 175 81.024 -0.15%
2017-11-09 0 101.6 100.3 101.6 - - 0 0 - 81.14 80.07 81.14 - - 0 - 0.00%
2017-11-08 0 101.6 100.3 101.6 101.6 101.6 100 10,160 101.60 81.14 80.07 81.14 81.14 81.14 125 81.143 0.00%
2017-11-07 0 101.6 100.3 101.7 - - 0 0 - 81.14 80.07 81.22 - - 0 - -0.05%
2017-11-06 0 101.7 100.3 101.7 - - 0 0 - 81.18 80.07 81.22 - - 0 - 0.00%
2017-11-03 0 101.7 101.5 101.7 101.7 101.7 100 10,170 101.70 81.18 81.06 81.22 81.22 81.22 125 81.223 0.05%
2017-11-02 0 101.6 101.6 101.7 101.3 101.6 1,700 172,530 101.49 81.14 81.14 81.22 80.90 81.14 2,129 81.054 0.10%
2017-11-01 0 101.5 101.1 102.1 101.4 101.7 4,240 430,329 101.49 81.06 80.70 81.54 80.98 81.18 5,309 81.058 -0.10%
2017-10-31 0 101.6 101.0 102.1 101.6 101.7 520 52,882 101.70 81.14 80.66 81.54 81.14 81.22 651 81.220 -0.25%
2017-10-30 0 101.9 101.8 102.1 101.6 102.0 8,600 874,520 101.69 81.34 81.30 81.54 81.14 81.46 10,768 81.214 -0.20%
2017-10-27 0 102.1 100.5 102.1 102.1 102.1 80 8,164 102.05 81.50 80.26 81.54 81.50 81.50 100 81.503 -0.05%
2017-10-26 0 102.1 101.9 102.1 102.1 102.1 320 32,667 102.08 81.54 81.38 81.54 81.50 81.54 401 81.530 -0.10%
2017-10-25 0 102.2 100.7 103.2 102.1 102.2 80 8,172 102.15 81.62 80.38 82.42 81.54 81.62 100 81.583 0.00%
2017-10-24 0 102.2 102.1 103.2 101.9 102.3 11,600 1,185,500 102.20 81.62 81.54 82.42 81.38 81.66 14,524 81.621 -0.05%
2017-10-23 0 102.3 100.8 103.2 102.2 102.3 280 28,621 102.22 81.66 80.46 82.42 81.58 81.66 351 81.637 0.05%
2017-10-20 0 103.1 101.2 103.1 - - 0 0 - 81.62 80.08 81.62 - - 0 - 0.00%
2017-10-19 0 103.1 103.1 103.2 103.1 103.2 2,800 288,690 103.10 81.62 81.62 81.70 81.62 81.66 3,537 81.626 0.05%
2017-10-18 0 103.1 - 103.3 102.8 103.2 4,900 504,717 103.00 81.58 - 81.74 81.39 81.70 6,189 81.546 0.05%
2017-10-17 0 103.0 103.0 103.2 103.0 103.2 280 28,876 103.13 81.54 81.54 81.70 81.54 81.70 354 81.645 -0.19%
2017-10-16 0 103.2 103.2 103.5 103.1 103.5 21,180 2,185,198 103.17 81.70 81.70 81.94 81.58 81.94 26,753 81.680 -0.24%
2017-10-13 0 103.5 103.2 103.5 103.5 103.5 1,980 204,831 103.45 81.90 81.70 81.94 81.90 81.90 2,501 81.900 0.10%
2017-10-12 0 103.4 - 103.5 - - 0 0 - 81.82 - 81.94 - - 0 - 0.00%
2017-10-11 0 103.4 103.1 103.7 - - 0 0 - 81.82 81.62 82.10 - - 0 - 0.00%
2017-10-10 0 103.4 103.0 103.7 103.2 103.4 10,200 1,052,652 103.20 81.82 81.54 82.10 81.70 81.82 12,884 81.703 0.05%
2017-10-09 0 103.3 103.2 - 103.2 103.5 22,120 2,286,390 103.36 81.78 81.70 - 81.70 81.94 27,940 81.831 -0.19%
2017-10-06 0 103.5 103.5 104.4 103.4 103.4 480 49,632 103.40 81.94 81.94 82.65 81.86 81.86 606 81.860 0.10%
2017-10-04 0 103.4 103.4 - - - 0 0 - 81.86 81.86 - - - 0 - 0.00%
2017-10-03 0 103.4 103.2 103.4 103.4 103.4 100 10,340 103.40 81.86 81.70 81.86 81.86 81.86 126 81.860 0.00%
2017-09-29 0 103.4 103.3 103.4 103.3 103.5 137,000 14,163,645 103.38 81.86 81.78 81.86 81.78 81.94 173,049 81.848 0.15%
2017-09-28 0 103.3 103.0 103.4 - - 0 0 - 81.74 81.54 81.86 - - 0 - 0.00%
2017-09-27 0 103.3 103.1 104.0 103.4 103.4 500 51,700 103.40 81.74 81.62 82.34 81.86 81.86 632 81.860 -0.15%
2017-09-26 0 103.4 103.3 103.6 103.3 103.4 20,200 2,088,655 103.40 81.86 81.78 82.02 81.78 81.86 25,515 81.859 0.00%
2017-09-25 0 103.4 103.4 104.0 103.2 103.4 120,000 12,401,455 103.35 81.86 81.86 82.34 81.66 81.86 151,576 81.817 0.00%
2017-09-22 0 103.4 103.4 104.0 103.0 103.4 48,540 5,014,129 103.30 81.86 81.86 82.34 81.54 81.82 61,312 81.780 0.19%
2017-09-21 0 103.2 103.0 104.0 103.2 103.2 100 10,320 103.20 81.70 81.54 82.34 81.70 81.70 126 81.702 -0.10%
2017-09-20 0 103.3 103.0 103.3 103.2 103.5 3,360 347,213 103.34 81.78 81.54 81.78 81.66 81.94 4,244 81.810 0.00%
2017-09-19 0 103.3 102.8 103.3 103.3 103.7 2,197 227,176 103.40 81.78 81.39 81.78 81.78 82.06 2,775 81.862 0.00%
2017-09-18 0 103.3 103.1 103.3 103.3 103.6 17,800 1,838,975 103.31 81.78 81.62 81.78 81.78 82.02 22,484 81.791 -0.29%
2017-09-15 0 103.6 103.6 103.7 103.5 103.8 29,900 3,097,630 103.60 82.02 82.02 82.10 81.94 82.18 37,768 82.018 0.24%
2017-09-14 0 103.4 103.3 - 103.1 103.4 75,620 7,802,331 103.18 81.82 81.78 - 81.62 81.82 95,518 81.685 0.15%
2017-09-13 0 103.2 103.1 - 103.2 103.2 100 10,320 103.20 81.70 81.62 - 81.70 81.70 126 81.702 -0.10%
2017-09-12 0 103.3 103.0 103.4 103.3 104.9 2,600 270,470 104.03 81.78 81.54 81.86 81.78 83.01 3,284 82.357 -0.19%
2017-09-11 0 103.5 - - 103.5 103.6 300 31,060 103.53 81.94 - - 81.94 81.98 379 81.966 0.19%
2017-09-08 0 103.3 - - 103.1 103.3 6,100 629,940 103.27 81.78 - - 81.62 81.78 7,705 81.756 0.10%
2017-09-07 0 103.2 103.1 - 103.0 103.4 2,600 268,160 103.14 81.70 81.62 - 81.54 81.86 3,284 81.653 0.10%
2017-09-06 0 103.1 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-09-05 0 103.1 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-09-04 0 103.1 103.0 103.1 102.9 103.2 420 43,243 102.96 81.62 81.54 81.62 81.46 81.66 531 81.511 0.10%
2017-09-01 0 103.0 102.9 103.0 102.9 103.2 6,420 661,028 102.96 81.54 81.46 81.54 81.46 81.66 8,109 81.515 0.19%
2017-08-31 0 102.8 102.8 - 102.8 102.8 1,500 154,200 102.80 81.39 81.39 - 81.39 81.39 1,895 81.385 0.00%
2017-08-30 0 102.8 102.8 - 102.8 102.8 2,000 205,600 102.80 81.39 81.39 - 81.39 81.39 2,526 81.385 0.00%
2017-08-29 0 102.8 - - 102.8 102.8 500 51,400 102.80 81.39 - - 81.39 81.39 632 81.385 0.00%
2017-08-28 0 102.8 102.8 103.0 - - 0 0 - 81.39 81.39 81.50 - - 0 - 0.00%
2017-08-25 0 102.8 - - 102.7 102.8 500 51,370 102.74 81.39 - - 81.31 81.39 632 81.338 -0.19%
2017-08-24 0 103.0 102.8 - 103.0 103.0 600 61,800 103.00 81.54 81.39 - 81.54 81.54 758 81.544 0.00%
2017-08-22 0 103.0 102.8 - - - 0 0 - 81.54 81.39 - - - 0 - 0.00%
2017-08-21 0 103.0 102.8 - - - 0 0 - 81.54 81.39 - - - 0 - 0.00%
2017-08-18 0 103.0 103.0 - - - 0 0 - 81.54 81.54 - - - 0 - 0.00%
2017-08-17 0 103.0 103.0 - 103.0 103.0 20 2,060 103.00 81.54 81.54 - 81.54 81.54 25 81.544 -0.10%
2017-08-16 0 103.1 - - 103.1 103.4 1,464 151,198 103.28 81.62 - - 81.62 81.82 1,849 81.763 0.00%
2017-08-15 0 103.1 103.0 - 103.1 103.1 900 92,790 103.10 81.62 81.54 - 81.62 81.62 1,137 81.623 0.10%
2017-08-14 0 103.0 103.0 - 102.9 102.9 200 20,580 102.90 81.54 81.54 - 81.46 81.46 253 81.464 -0.19%
2017-08-11 0 103.2 103.2 - 102.8 103.2 1,920 197,905 103.08 81.70 81.70 - 81.39 81.66 2,425 81.603 0.15%
2017-08-10 0 103.1 102.8 103.0 102.8 103.1 1,020 104,980 102.92 81.58 81.39 81.54 81.35 81.58 1,288 81.481 0.15%
2017-08-09 0 102.9 102.7 - 102.7 103.0 1,700 174,635 102.73 81.46 81.31 - 81.31 81.50 2,147 81.327 0.29%
2017-08-08 0 102.6 - 102.6 102.7 102.7 760 78,052 102.70 81.23 - 81.23 81.31 81.31 960 81.306 -0.19%
2017-08-07 0 102.8 102.8 103.0 102.8 102.9 1,400 143,966 102.83 81.39 81.39 81.54 81.39 81.46 1,768 81.411 -0.29%
2017-08-04 0 103.1 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-08-03 0 103.1 103.1 - 103.0 103.1 1,700 175,160 103.04 81.62 81.62 - 81.54 81.62 2,147 81.571 0.10%
2017-08-02 0 103.0 102.9 - 102.6 103.0 1,520 156,537 102.98 81.54 81.46 - 81.23 81.54 1,920 81.532 0.00%
2017-08-01 0 103.0 103.0 - 103.0 103.1 820 84,461 103.00 81.54 81.54 - 81.54 81.58 1,036 81.544 -0.15%
2017-07-31 0 103.2 103.0 - 102.9 103.2 1,900 195,721 103.01 81.66 81.50 - 81.46 81.66 2,400 81.552 0.10%
2017-07-28 0 103.1 102.6 - 103.1 103.1 20 2,061 103.05 81.58 81.19 - 81.58 81.58 25 81.583 0.00%
2017-07-27 0 103.1 103.1 - 102.7 103.2 1,320 135,843 102.91 81.58 81.58 - 81.31 81.66 1,667 81.473 -0.05%
2017-07-26 0 103.1 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-07-25 0 103.1 103.1 - - - 0 0 - 81.62 81.62 - - - 0 - 0.00%
2017-07-24 0 103.1 103.1 - - - 0 0 - 81.62 81.62 - - - 0 - -0.00%
2017-07-21 0 104.0 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-07-20 0 104.0 104.0 - 104.0 104.0 100 10,400 104.00 81.62 81.62 - 81.62 81.62 127 81.623 0.00%
2017-07-19 0 104.0 104.0 - 103.7 104.1 1,300 135,138 103.95 81.62 81.62 - 81.39 81.70 1,656 81.585 -0.14%
2017-07-18 0 104.2 104.0 - 104.0 104.2 10,420 1,084,693 104.10 81.74 81.62 - 81.62 81.74 13,277 81.699 0.05%
2017-07-17 0 104.1 104.1 - 104.0 104.1 900 93,625 104.03 81.70 81.70 - 81.58 81.70 1,147 81.644 0.10%
2017-07-14 0 104.0 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2017-07-13 0 104.0 104.0 104.1 103.8 104.0 9,980 1,037,480 103.96 81.62 81.62 81.70 81.47 81.62 12,716 81.588 0.00%
2017-07-12 0 104.0 - 104.0 104.0 104.0 100 10,400 104.00 81.62 - 81.62 81.62 81.62 127 81.623 0.05%
2017-07-11 0 104.0 - 104.0 - - 0 0 - 81.58 - 81.62 - - 0 - 0.00%
2017-07-10 0 104.0 103.7 104.0 104.0 104.1 300 31,200 104.00 81.58 81.39 81.62 81.58 81.66 382 81.623 -0.10%
2017-07-07 0 104.1 103.7 104.8 104.1 104.1 100 10,405 104.05 81.66 81.39 82.25 81.66 81.66 127 81.662 0.24%
2017-07-06 0 103.8 103.8 104.0 - - 0 0 - 81.47 81.47 81.62 - - 0 - 0.10%
2017-07-05 0 103.7 103.7 105.0 103.6 103.7 500 51,810 103.62 81.39 81.39 82.41 81.27 81.39 637 81.324 -0.10%
2017-07-04 0 103.8 - 105.0 - - 0 0 - 81.47 - 82.41 - - 0 - 0.00%
2017-07-03 0 103.8 103.4 105.0 103.8 103.8 20 2,076 103.80 81.47 81.15 82.41 81.47 81.47 25 81.466 -0.05%
2017-06-30 0 103.9 103.8 105.0 103.7 103.9 12,600 1,307,870 103.80 81.50 81.47 82.41 81.35 81.50 16,054 81.465 0.05%
2017-06-29 0 103.8 103.8 105.0 103.7 103.8 800 83,015 103.77 81.47 81.47 82.41 81.35 81.47 1,019 81.441 0.00%
2017-06-28 0 103.8 103.8 104.3 103.5 104.5 17,100 1,775,410 103.83 81.47 81.47 81.86 81.19 82.02 21,788 81.485 0.73%
2017-06-27 0 103.1 - 103.8 103.1 103.1 30,000 3,091,500 103.05 80.88 - 81.47 80.88 80.88 38,225 80.877 -0.48%
2017-06-26 0 103.6 - 105.0 103.2 103.6 60 6,197 103.28 81.27 - 82.41 80.96 81.27 76 81.060 -0.05%
2017-06-23 0 103.6 - 105.0 103.0 103.7 200 20,660 103.30 81.31 - 82.41 80.80 81.35 255 81.073 0.44%
2017-06-22 0 103.2 - 105.0 103.2 103.2 20 2,063 103.15 80.96 - 82.41 80.96 80.96 25 80.956 0.00%
2017-06-21 0 103.2 - 103.4 103.2 103.2 100 10,315 103.15 80.96 - 81.11 80.96 80.96 127 80.956 0.15%
2017-06-20 0 103.0 - 105.0 103.0 103.3 940 97,010 103.20 80.84 - 82.41 80.84 81.03 1,198 80.996 0.29%
2017-06-19 0 102.7 103.0 105.0 - - 0 0 - 80.60 80.84 82.41 - - 0 - 0.00%
2017-06-16 0 102.7 - 103.0 102.3 102.7 1,900 194,785 102.52 80.60 - 80.84 80.29 80.60 2,421 80.460 0.44%
2017-06-15 0 102.3 102.2 103.0 - - 0 0 - 80.25 80.17 80.84 - - 0 - 0.10%
2017-06-14 0 102.2 - 102.2 102.0 102.2 300 30,625 102.08 80.17 - 80.21 80.01 80.17 382 80.118 0.25%
2017-06-13 0 101.9 99.50 105.0 100.5 101.9 2,100 212,125 101.01 79.97 78.09 82.41 78.84 79.97 2,676 79.278 1.80%
2017-06-12 0 100.1 100.1 105.0 100.1 100.1 200 20,020 100.10 78.56 78.56 82.41 78.56 78.56 255 78.562 0.15%
2017-06-09 0 99.95 - 100.3 99.45 100.6 1,900 190,205 100.11 78.44 - 78.72 78.05 78.92 2,421 78.568 0.10%
2017-06-08 0 99.85 99.40 105.0 99.35 99.85 1,371 136,491 99.556 78.37 78.01 82.41 77.97 78.37 1,747 78.135 0.35%
2017-06-07 0 99.50 99.40 100.1 98.90 100.4 3,000 298,745 99.582 78.09 78.01 78.52 77.62 78.76 3,822 78.155 -0.35%
2017-06-06 0 99.85 99.50 99.90 99.85 100.1 2,840 283,839 99.943 78.37 78.09 78.40 78.37 78.56 3,619 78.439 -0.15%
2017-06-05 0 100.0 98.90 100.0 100.1 100.4 1,500 150,515 100.34 78.48 77.62 78.48 78.52 78.80 1,911 78.753 -0.55%
2017-06-02 0 100.6 100.5 105.0 - - 0 0 - 78.92 78.88 82.41 - - 0 - 0.00%
2017-06-01 0 100.6 100.5 105.0 100.5 100.6 1,500 150,800 100.53 78.92 78.88 82.41 78.88 78.92 1,911 78.902 -0.35%
2017-05-31 0 100.9 100.5 105.0 101.0 101.7 1,000 101,235 101.24 79.19 78.88 82.41 79.27 79.78 1,274 79.453 0.35%
2017-05-29 0 100.6 - 101.0 100.5 101.0 680 68,486 100.71 78.92 - 79.27 78.88 79.23 866 79.044 -0.64%
2017-05-26 0 101.2 101.1 105.0 101.1 101.2 2,100 212,355 101.12 79.43 79.31 82.41 79.31 79.43 2,676 79.363 0.10%
2017-05-25 0 101.1 100.7 101.3 101.1 101.3 1,600 161,800 101.13 79.35 79.03 79.46 79.35 79.46 2,039 79.366 0.40%
2017-05-24 0 100.7 - 105.0 100.2 102.1 3,020 305,949 101.31 79.03 - 82.41 78.60 80.09 3,848 79.510 -1.27%
2017-05-23 0 102.0 - 102.0 102.0 102.0 100 10,200 102.00 80.05 - 80.05 80.05 80.05 127 80.053 0.05%
2017-05-22 0 102.0 101.9 105.0 101.9 102.1 1,400 142,765 101.98 80.01 79.97 82.41 79.97 80.13 1,784 80.033 -0.05%
2017-05-19 0 102.0 101.9 102.0 102.0 102.1 300 30,605 102.02 80.05 79.97 80.05 80.05 80.09 382 80.066 -0.05%
2017-05-18 0 102.1 102.0 105.0 102.0 102.1 200 20,400 102.00 80.09 80.01 82.41 80.01 80.09 255 80.053 0.15%
2017-05-17 0 101.9 - 101.9 101.8 102.2 1,860 189,544 101.91 79.97 - 79.97 79.86 80.21 2,370 79.979 -0.10%
2017-05-16 0 102.0 - 102.0 102.0 102.4 2,140 218,894 102.29 80.05 - 80.05 80.05 80.33 2,727 80.278 -0.29%
2017-05-15 0 102.3 - 102.3 102.4 102.4 300 30,710 102.37 80.29 - 80.29 80.33 80.37 382 80.341 0.24%
2017-05-12 0 102.1 - 102.5 102.0 102.1 800 81,630 102.04 80.09 - 80.41 80.05 80.09 1,019 80.082 0.05%
2017-05-11 0 102.0 - 102.0 - - 0 0 - 80.05 - 80.05 - - 0 - -0.39%
2017-05-10 0 102.4 - 102.5 102.4 102.8 640 65,655 102.59 80.37 - 80.45 80.37 80.68 815 80.513 -0.15%
2017-05-09 0 102.6 - 102.9 102.3 102.9 1,100 112,940 102.67 80.48 - 80.72 80.25 80.76 1,402 80.581 -0.39%
2017-05-08 0 103.0 - 103.3 103.0 103.0 100 10,295 102.95 80.80 - 81.03 80.80 80.80 127 80.799 0.10%
2017-05-05 0 102.9 - 103.3 102.5 103.1 1,040 106,928 102.82 80.72 - 81.03 80.45 80.88 1,325 80.693 -0.34%
2017-05-04 0 103.2 - 103.3 103.3 103.3 184 19,007 103.30 80.99 - 81.03 81.07 81.07 234 81.072 -0.19%
2017-05-02 0 103.4 - 103.5 103.4 103.5 400 41,385 103.46 81.15 - 81.23 81.15 81.23 510 81.201 0.24%
2017-04-28 0 103.2 - 103.2 103.2 103.2 400 41,260 103.15 80.96 - 80.96 80.96 80.96 510 80.956 0.05%
2017-04-27 0 103.1 - 103.1 102.9 103.1 380 39,142 103.01 80.92 - 80.92 80.76 80.92 484 80.842 0.10%
2017-04-26 0 103.0 - 103.0 103.0 103.0 460 47,380 103.00 80.84 - 80.84 80.84 80.84 586 80.838 0.24%
2017-04-25 0 102.8 - 102.8 102.8 102.8 400 41,100 102.75 80.64 - 80.64 80.64 80.64 510 80.642 -0.29%
2017-04-24 0 103.1 - 103.1 103.0 103.1 1,640 168,997 103.05 80.88 - 80.88 80.84 80.88 2,090 80.875 -0.10%
2017-04-21 0 103.2 - 103.2 103.4 103.4 100 10,340 103.40 80.96 - 80.99 81.15 81.15 127 81.152 -0.24%
2017-04-20 0 103.4 - 105.0 103.4 103.4 100 10,340 103.40 81.15 - 82.41 81.15 81.15 127 81.152 -0.10%
2017-04-19 0 104.4 - 104.4 104.4 104.5 460 48,029 104.41 81.23 - 81.23 81.23 81.27 591 81.239 0.05%
2017-04-18 0 104.4 104.4 105.0 104.4 104.5 300 31,315 104.38 81.19 81.19 81.70 81.19 81.27 386 81.217 -0.24%
2017-04-13 0 104.6 - 105.0 - - 0 0 - 81.39 - 81.70 - - 0 - 0.00%
2017-04-12 0 104.6 - 105.0 - - 0 0 - 81.39 - 81.70 - - 0 - 0.00%
2017-04-11 0 104.6 104.5 104.9 - - 0 0 - 81.39 81.31 81.62 - - 0 - 0.00%
2017-04-10 0 104.6 - 104.6 104.6 104.6 200 20,920 104.60 81.39 - 81.39 81.39 81.39 257 81.386 0.29%
2017-04-07 0 104.3 - 104.5 - - 0 0 - 81.15 - 81.31 - - 0 - 0.10%
2017-04-06 0 104.2 104.2 - 104.0 104.0 140 14,560 104.00 81.07 81.04 - 80.92 80.92 180 80.919 -0.48%
2017-04-05 0 104.7 - - - - 0 0 - 81.46 - - - - 0 - 0.00%
2017-04-03 0 104.7 - - - - 0 0 - 81.46 - - - - 0 - 0.00%
2017-03-31 0 104.7 104.7 - - - 0 0 - 81.46 81.46 - - - 0 - 0.10%
2017-03-30 0 104.6 103.5 - 104.4 104.6 400 41,790 104.48 81.39 80.53 - 81.19 81.39 514 81.289 -0.10%
2017-03-29 0 104.7 103.5 104.8 104.7 104.9 320 33,534 104.79 81.46 80.53 81.54 81.46 81.58 411 81.537 0.00%
2017-03-28 0 104.7 103.5 - 104.7 104.9 480 50,296 104.78 81.46 80.53 - 81.46 81.62 617 81.529 0.38%
2017-03-27 0 104.3 103.5 104.4 - - 0 0 - 81.15 80.53 81.23 - - 0 - 0.10%
2017-03-24 0 104.2 104.2 - 104.2 104.2 300 31,260 104.20 81.07 81.07 - 81.07 81.07 386 81.075 0.14%
2017-03-23 0 104.1 104.1 - 104.0 104.1 300 31,195 103.98 80.96 80.96 - 80.88 80.96 386 80.906 -0.19%
2017-03-22 0 104.3 104.1 - 104.3 104.4 200 20,865 104.33 81.11 80.96 - 81.11 81.23 257 81.172 -0.10%
2017-03-21 0 104.4 104.0 - 104.4 104.8 340 35,566 104.61 81.19 80.88 - 81.19 81.54 437 81.390 -0.38%
2017-03-20 0 104.8 104.4 - - - 0 0 - 81.50 81.23 - - - 0 - -0.14%
2017-03-17 0 104.9 104.4 105.2 104.9 104.9 300 31,470 104.90 81.62 81.23 81.85 81.62 81.62 386 81.619 0.19%
2017-03-16 0 104.7 104.7 105.2 104.7 104.7 200 20,940 104.70 81.46 81.46 81.85 81.46 81.46 257 81.464 -0.29%
2017-03-15 0 105.0 104.4 105.2 105.0 105.0 300 31,500 105.00 81.70 81.23 81.85 81.70 81.70 386 81.697 -0.19%
2017-03-14 0 105.2 105.2 105.2 105.2 105.2 200 21,040 105.20 81.85 81.81 81.85 81.85 81.85 257 81.853 0.00%
2017-03-13 0 105.2 105.2 105.2 105.2 105.5 1,220 128,399 105.25 81.85 81.81 81.85 81.85 82.09 1,568 81.888 -0.19%
2017-03-10 0 105.4 - 105.4 105.4 105.5 600 63,260 105.43 82.01 - 82.01 82.01 82.09 771 82.034 -0.38%
2017-03-09 0 105.8 104.6 - - - 0 0 - 82.32 81.39 - - - 0 - 0.00%
2017-03-08 0 105.8 104.6 - - - 0 0 - 82.32 81.39 - - - 0 - 0.00%
2017-03-07 0 105.8 104.6 105.8 105.8 105.8 100 10,580 105.80 82.32 81.39 82.32 82.32 82.32 129 82.320 -0.24%
2017-03-06 0 106.1 105.5 - 106.1 106.1 100 10,605 106.05 82.51 82.09 - 82.51 82.51 129 82.514 0.05%
2017-03-03 0 106.0 - - - - 0 0 - 82.48 - - - - 0 - 0.00%
2017-03-02 0 106.0 - - - - 0 0 - 82.48 - - - - 0 - 0.00%
2017-03-01 0 106.0 - - - - 0 0 - 82.48 - - - - 0 - 0.00%
2017-02-28 0 106.0 - - 106.1 106.1 100 10,605 106.05 82.48 - - 82.51 82.51 129 82.514 -0.19%
2017-02-27 0 106.2 - 106.3 106.2 106.2 200 21,240 106.20 82.63 - 82.71 82.63 82.63 257 82.631 0.14%
2017-02-24 0 106.1 105.9 - - - 0 0 - 82.51 82.36 - - - 0 - 0.00%
2017-02-23 0 106.1 - - - - 0 0 - 82.51 - - - - 0 - 0.00%
2017-02-22 0 106.1 - - 105.9 105.9 20 2,118 105.90 82.51 - - 82.40 82.40 26 82.397 0.24%
2017-02-21 0 105.8 105.8 - 105.6 105.8 3,100 327,905 105.78 82.32 82.32 - 82.16 82.32 3,984 82.301 0.14%
2017-02-20 0 105.7 - 105.7 105.7 105.7 700 73,955 105.65 82.20 - 82.24 82.20 82.20 900 82.203 -0.14%
2017-02-17 0 105.8 - 105.8 105.8 105.8 160 16,924 105.78 82.32 - 82.32 82.28 82.32 206 82.300 0.09%
2017-02-16 0 105.7 - 105.7 - - 0 0 - 82.24 - 82.24 - - 0 - -0.09%
2017-02-15 0 105.8 105.5 105.8 105.8 105.8 100 10,580 105.80 82.32 82.05 82.32 82.32 82.32 129 82.320 0.09%
2017-02-14 0 105.7 - 105.7 105.7 105.7 1,200 126,795 105.66 82.24 - 82.24 82.20 82.24 1,542 82.213 -0.19%
2017-02-13 0 105.9 105.5 - 105.9 105.9 1,000 105,900 105.90 82.40 82.09 - 82.40 82.40 1,285 82.397 0.24%
2017-02-10 0 105.7 - - 105.7 105.7 100 10,565 105.65 82.20 - - 82.20 82.20 129 82.203 0.09%
2017-02-09 0 105.6 105.5 - 105.6 105.6 300 31,665 105.55 82.13 82.09 - 82.13 82.13 386 82.125 0.14%
2017-02-08 0 105.4 - - 105.3 105.4 200 21,070 105.35 82.01 - - 81.93 82.01 257 81.969 -0.09%
2017-02-07 0 105.5 - 105.5 105.3 105.6 3,020 318,510 105.47 82.09 - 82.09 81.93 82.16 3,881 82.060 0.14%
2017-02-06 0 105.4 - - 104.4 104.5 2,000 208,800 104.40 81.97 - - 81.19 81.27 2,570 81.230 0.77%
2017-02-03 0 104.6 - 104.6 104.6 104.6 5,220 545,751 104.55 81.35 - 81.39 81.35 81.35 6,709 81.347 -0.29%
2017-02-02 0 104.9 - - 104.9 104.9 100 10,485 104.85 81.58 - - 81.58 81.58 129 81.580 0.14%
2017-02-01 0 104.7 - - 104.6 104.7 520 54,402 104.62 81.46 - - 81.39 81.46 668 81.401 -0.05%
2017-01-27 0 104.8 104.6 105.1 104.7 104.7 120 12,564 104.70 81.50 81.35 81.74 81.46 81.46 154 81.464 -0.19%
2017-01-26 0 105.0 - 105.0 - - 0 0 - 81.66 - 81.66 - - 0 - 0.00%
2017-01-25 0 105.0 - 105.0 - - 0 0 - 81.66 - 81.66 - - 0 - -0.05%
2017-01-24 0 105.0 105.0 105.5 - - 0 0 - 81.70 81.70 82.05 - - 0 - -0.00%
2017-01-23 0 105.9 105.9 - - - 0 0 - 81.70 81.70 - - - 0 - 0.09%
2017-01-20 0 105.8 105.8 - - - 0 0 - 81.62 81.58 - - - 0 - 0.05%
2017-01-19 0 105.8 - - - - 0 0 - 81.58 - - - - 0 - 0.14%
2017-01-18 0 105.6 105.6 - 105.6 105.6 100 10,560 105.60 81.47 81.47 - 81.47 81.47 130 81.466 -0.05%
2017-01-17 0 105.7 - - 105.7 105.9 2,000 211,600 105.80 81.50 - - 81.54 81.70 2,593 81.620 0.05%
2017-01-16 0 105.6 - - 105.5 105.6 1,400 147,780 105.56 81.47 - - 81.39 81.47 1,815 81.433 0.05%
2017-01-13 0 105.6 - - 105.6 105.6 100 10,555 105.55 81.43 - - 81.43 81.43 130 81.427 -0.05%
2017-01-12 0 105.6 - - - - 0 0 - 81.47 - - - - 0 - 0.00%
2017-01-11 0 105.6 - - 105.6 105.6 100 10,560 105.60 81.47 - - 81.47 81.47 130 81.466 0.14%
2017-01-10 0 105.5 - - 105.5 105.5 500 52,725 105.45 81.35 - - 81.35 81.35 648 81.350 0.14%
2017-01-09 0 105.3 - 105.8 105.3 105.3 100 10,530 105.30 81.23 - 81.62 81.23 81.23 130 81.234 -0.38%
2017-01-06 0 105.7 - - 105.7 105.7 200 21,140 105.70 81.54 - - 81.54 81.54 259 81.543 0.91%
2017-01-05 0 104.8 - 105.6 104.7 105.7 320 33,634 105.11 80.81 - 81.43 80.77 81.50 415 81.085 -0.76%
2017-01-04 0 105.6 105.5 - 105.3 105.6 1,280 134,972 105.45 81.43 81.35 - 81.20 81.43 1,659 81.348 -0.33%
2017-01-03 0 105.9 - 106.2 106.2 106.2 1,200 127,440 106.20 81.70 - 81.93 81.93 81.93 1,556 81.929 -0.24%
2016-12-30 0 106.2 - 106.2 106.2 107.2 1,472 157,023 106.67 81.89 - 81.93 81.89 82.70 1,908 82.294 0.14%
2016-12-29 0 106.0 - 106.0 106.0 106.0 580 61,480 106.00 81.77 - 81.77 81.77 81.77 752 81.774 0.71%
2016-12-28 0 105.3 - - - - 0 0 - 81.20 - - - - 0 - 0.33%
2016-12-23 0 104.9 104.9 - 104.9 104.9 300 31,470 104.90 80.93 80.93 - 80.93 80.93 389 80.926 0.05%
2016-12-22 0 104.9 - 105.1 104.9 105.5 4,900 515,315 105.17 80.89 - 81.04 80.89 81.35 6,352 81.131 -0.24%
2016-12-21 0 105.1 104.0 - - - 0 0 - 81.08 80.23 - - - 0 - -0.10%
2016-12-20 0 105.2 - - - - 0 0 - 81.16 - - - - 0 - -0.19%
2016-12-19 0 105.4 - - 105.4 105.9 400 42,225 105.56 81.31 - - 81.31 81.70 519 81.437 -0.52%
2016-12-16 0 106.0 105.6 - 106.0 106.0 1,080 114,426 105.95 81.74 81.47 - 81.74 81.74 1,400 81.736 -0.52%
2016-12-15 0 106.5 - 106.7 106.6 106.8 1,700 181,335 106.67 82.16 - 82.31 82.20 82.35 2,204 82.289 -0.51%
2016-12-14 0 107.1 - 107.1 - - 0 0 - 82.58 - 82.62 - - 0 - 0.00%
2016-12-13 0 107.1 - 107.2 107.1 107.3 1,100 117,780 107.07 82.58 - 82.70 82.58 82.78 1,426 82.602 -0.33%
2016-12-12 0 107.4 107.3 107.4 107.4 107.5 400 42,970 107.43 82.85 82.78 82.85 82.85 82.89 519 82.874 0.05%
2016-12-09 0 107.4 - - 107.4 107.6 1,660 178,243 107.38 82.82 - - 82.82 83.01 2,152 82.835 -0.14%
2016-12-08 0 107.5 - 107.5 107.6 107.6 100 10,760 107.60 82.93 - 82.93 83.01 83.01 130 83.009 0.19%
2016-12-07 0 107.3 - - - - 0 0 - 82.78 - - - - 0 - 0.00%
2016-12-06 0 107.3 - - 107.5 108.1 520 56,040 107.77 82.78 - - 82.93 83.36 674 83.139 0.14%
2016-12-05 0 107.2 - 108.0 107.2 109.1 980 105,862 108.02 82.66 - 83.32 82.66 84.13 1,270 83.334 -1.06%
2016-12-02 0 108.3 - - 108.3 108.5 200 21,680 108.40 83.55 - - 83.55 83.70 259 83.626 0.00%
2016-12-01 0 108.3 - 108.5 108.3 108.5 200 21,680 108.40 83.55 - 83.70 83.55 83.70 259 83.626 0.05%
2016-11-30 0 108.3 - - 108.3 108.5 300 32,500 108.33 83.51 - - 83.51 83.70 389 83.574 -0.23%
2016-11-29 0 108.5 - - - - 0 0 - 83.70 - - - - 0 - 0.00%
2016-11-28 0 108.5 - - 107.7 108.5 820 88,524 107.96 83.70 - - 83.09 83.70 1,063 83.283 0.18%
2016-11-25 0 108.3 107.9 - 108.3 108.3 100 10,830 108.30 83.55 83.20 - 83.55 83.55 130 83.549 -0.18%
2016-11-24 0 108.5 107.9 - 108.5 108.5 400 43,400 108.50 83.70 83.20 - 83.70 83.70 519 83.703 0.56%
2016-11-23 0 107.9 - - 107.4 107.9 2,200 237,290 107.86 83.24 - - 82.82 83.24 2,852 83.208 0.14%
2016-11-22 0 107.8 - - 107.8 108.0 1,000 107,890 107.89 83.12 - - 83.12 83.28 1,296 83.232 -0.19%
2016-11-21 0 108.0 108.0 108.2 108.0 108.0 300 32,385 107.95 83.28 83.28 83.47 83.28 83.28 389 83.279 -0.55%
2016-11-18 0 108.6 108.6 - 108.5 108.6 400 43,405 108.51 83.74 83.74 - 83.70 83.74 519 83.713 -0.18%
2016-11-17 0 108.8 - - - - 0 0 - 83.90 - - - - 0 - -0.23%
2016-11-16 0 109.0 - - - - 0 0 - 84.09 - - - - 0 - 0.00%
2016-11-15 0 109.0 - 109.0 109.0 109.1 320 34,885 109.02 84.09 - 84.09 84.09 84.13 415 84.101 -0.09%
2016-11-14 0 109.1 - - - - 0 0 - 84.17 - - - - 0 - -1.40%
2016-11-11 0 110.7 - - 110.5 110.7 200 22,115 110.58 85.36 - - 85.25 85.36 259 85.304 0.18%
2016-11-10 0 110.5 - - 110.5 110.5 1,200 132,540 110.45 85.21 - - 85.21 85.21 1,556 85.207 0.18%
2016-11-09 0 110.3 - - - - 0 0 - 85.05 - - - - 0 - 0.23%
2016-11-08 0 110.0 - - 110.0 110.3 320 35,242 110.13 84.86 - - 84.86 85.09 415 84.961 -0.05%
2016-11-07 0 110.1 - - 110.1 110.1 380 41,819 110.05 84.90 - - 84.90 84.90 493 84.899 0.69%
2016-11-04 0 109.3 - - - - 0 0 - 84.32 - - - - 0 - 0.00%
2016-11-03 0 109.3 - 109.3 - - 0 0 - 84.32 - 84.32 - - 0 - 0.00%
2016-11-02 0 109.3 - 109.3 109.3 109.5 6,400 700,235 109.41 84.32 - 84.32 84.32 84.44 8,296 84.406 -0.14%
2016-11-01 0 109.5 - - - - 0 0 - 84.44 - - - - 0 - 0.00%
2016-10-31 0 109.5 - 109.6 109.5 109.6 300 32,850 109.50 84.44 - 84.55 84.44 84.51 389 84.474 -0.27%
2016-10-28 0 109.8 - 109.8 - - 0 0 - 84.67 - 84.71 - - 0 - -0.14%
2016-10-27 0 109.9 - 109.9 - - 0 0 - 84.78 - 84.78 - - 0 - -0.05%
2016-10-26 0 110.0 - - - - 0 0 - 84.82 - - - - 0 - -0.05%
2016-10-25 0 110.0 - - - - 0 0 - 84.86 - - - - 0 - 0.00%
2016-10-24 0 110.0 - 110.3 110.0 110.3 660 72,620 110.03 84.86 - 85.05 84.86 85.05 856 84.883 0.00%
2016-10-20 0 110.0 110.0 - - - 0 0 - 84.86 84.86 - - - 0 - 0.09%
2016-10-19 0 109.9 - - 109.8 109.9 480 52,742 109.88 84.78 - - 84.71 84.78 622 84.767 -0.05%
2016-10-18 0 110.0 109.8 110.0 110.0 110.0 1,300 143,000 110.00 84.82 84.71 84.86 84.86 84.86 1,685 84.860 -0.32%
2016-10-17 0 110.3 109.9 - 110.2 110.3 2,240 246,958 110.25 85.09 84.78 - 85.01 85.09 2,904 85.052 0.41%
2016-10-14 0 109.9 - - 109.8 109.9 2,200 241,560 109.80 84.74 - - 84.67 84.74 2,852 84.706 -0.23%
2016-10-13 0 110.1 - - - - 0 0 - 84.94 - - - - 0 - 0.09%
2016-10-12 0 110.0 - - 110.0 110.1 2,400 264,060 110.03 84.86 - - 84.86 84.90 3,111 84.879 0.18%
2016-10-11 0 110.7 - - 110.5 110.7 440 48,624 110.51 84.71 - - 84.55 84.71 575 84.560 0.36%
2016-10-07 0 110.3 - - 110.2 110.3 2,200 242,540 110.25 84.40 - - 84.32 84.40 2,875 84.358 0.00%
2016-10-06 0 110.3 - 110.3 110.3 110.3 1,171 129,161 110.30 84.40 - 84.40 84.40 84.40 1,530 84.400 0.05%
2016-10-05 0 110.3 - - 110.3 110.3 1,200 132,300 110.25 84.36 - - 84.36 84.36 1,568 84.361 0.05%
2016-10-04 0 110.2 - 110.2 - - 0 0 - 84.32 - 84.32 - - 0 - -0.09%
2016-10-03 0 110.3 - 110.3 - - 0 0 - 84.40 - 84.40 - - 0 - 0.00%
2016-09-30 0 110.3 - - 110.3 110.3 1,200 132,360 110.30 84.40 - - 84.40 84.40 1,568 84.400 0.18%
2016-09-29 0 110.1 - - 110.1 110.1 1,140 125,514 110.10 84.25 - - 84.25 84.25 1,490 84.247 -0.09%
2016-09-28 0 110.2 110.0 - - - 0 0 - 84.32 84.17 - - - 0 - 0.00%
2016-09-27 0 110.2 - 110.3 - - 0 0 - 84.32 - 84.36 - - 0 - 0.00%
2016-09-26 0 110.2 - 110.2 110.2 110.2 20 2,204 110.20 84.32 - 84.32 84.32 84.32 26 84.323 0.00%
2016-09-23 0 110.2 - - - - 0 0 - 84.32 - - - - 0 - 0.00%
2016-09-22 0 110.2 - - 110.0 110.2 3,503 385,676 110.10 84.32 - - 84.17 84.32 4,578 84.246 0.00%
2016-09-21 0 110.2 - - - - 0 0 - 84.32 - - - - 0 - 0.36%
2016-09-20 0 109.8 109.8 - - - 0 0 - 84.02 84.02 - - - 0 - 0.18%
2016-09-19 0 109.6 - 109.9 109.6 109.9 1,340 147,116 109.79 83.86 - 84.09 83.86 84.09 1,751 84.008 -0.27%
2016-09-15 0 109.9 - - - - 0 0 - 84.09 - - - - 0 - 0.00%
2016-09-14 0 109.9 - - 109.9 109.9 80 8,792 109.90 84.09 - - 84.09 84.09 105 84.094 0.18%
2016-09-13 0 109.7 - 109.9 - - 0 0 - 83.94 - 84.09 - - 0 - 0.00%
2016-09-12 0 109.7 - 109.9 - - 0 0 - 83.94 - 84.09 - - 0 - 0.00%
2016-09-09 0 109.7 - - 109.7 109.8 1,000 109,730 109.73 83.94 - - 83.94 84.02 1,307 83.964 -0.18%
2016-09-08 0 109.9 - 109.9 - - 0 0 - 84.09 - 84.09 - - 0 - 0.00%
2016-09-07 0 109.9 109.5 109.9 109.9 109.9 91 10,000 109.89 84.09 83.79 84.09 84.09 84.09 119 84.086 0.09%
2016-09-06 0 109.8 109.5 109.9 109.8 109.8 2,212 242,877 109.80 84.02 83.79 84.09 84.02 84.02 2,891 84.017 -0.09%
2016-09-05 0 109.9 109.8 110.0 - - 0 0 - 84.09 84.02 84.17 - - 0 - 0.00%
2016-09-02 0 109.9 109.8 - - - 0 0 - 84.09 84.02 - - - 0 - 0.00%
2016-09-01 0 109.9 - 109.9 - - 0 0 - 84.09 - 84.09 - - 0 - 0.00%
2016-08-31 0 109.9 - 109.9 109.8 110.0 1,140 125,259 109.88 84.09 - 84.09 84.02 84.13 1,490 84.076 0.00%
2016-08-30 0 109.9 109.9 - - - 0 0 - 84.09 84.06 - - - 0 - 0.00%
2016-08-29 0 109.9 109.9 110.1 - - 0 0 - 84.09 84.06 84.25 - - 0 - 0.00%
2016-08-26 0 109.9 109.8 110.0 109.9 109.9 300 32,970 109.90 84.09 84.02 84.17 84.09 84.09 392 84.094 -0.05%
2016-08-25 0 110.0 109.8 110.0 - - 0 0 - 84.13 84.02 84.17 - - 0 - -0.05%
2016-08-24 0 110.0 109.2 110.0 109.9 110.0 3,120 343,155 109.99 84.17 83.56 84.17 84.06 84.17 4,077 84.159 0.00%
2016-08-23 0 110.0 109.2 110.1 110.0 110.0 1,100 121,000 110.00 84.17 83.56 84.25 84.17 84.17 1,438 84.170 0.00%
2016-08-22 0 110.0 109.9 110.1 110.0 110.0 2,300 253,000 110.00 84.17 84.06 84.25 84.17 84.17 3,006 84.170 0.23%
2016-08-19 0 109.8 - 110.1 - - 2,600 285,480 109.80 83.98 - 84.21 - - 3,398 84.017 0.00%
2016-08-18 0 109.8 - 110.2 109.8 109.9 3,700 406,265 109.80 83.98 - 84.28 83.98 84.06 4,835 84.018 -0.09%
2016-08-17 0 109.9 109.8 109.9 109.9 109.9 400 43,940 109.85 84.06 84.02 84.06 84.06 84.06 523 84.055 0.00%
2016-08-16 0 109.9 - 110.0 110.0 110.1 620 68,232 110.05 84.06 - 84.13 84.13 84.25 810 84.210 -0.27%
2016-08-15 0 110.2 - - 110.2 110.2 420 46,263 110.15 84.28 - - 84.28 84.28 549 84.285 0.14%
2016-08-12 0 110.0 - - - - 0 0 - 84.17 - - - - 0 - 0.00%
2016-08-11 0 110.0 109.9 - 109.7 110.0 7,440 817,278 109.85 84.17 84.09 - 83.94 84.17 9,723 84.055 0.27%
2016-08-10 0 109.7 - - 109.6 109.7 5,820 638,334 109.68 83.94 - - 83.86 83.94 7,606 83.925 -0.14%
2016-08-09 0 109.9 109.9 - - - 0 0 - 84.06 84.09 - - - 0 - 0.00%
2016-08-08 0 109.9 - - 109.9 109.9 2,600 285,610 109.85 84.06 - - 84.06 84.06 3,398 84.055 0.32%
2016-08-05 0 109.5 109.5 - 109.5 109.5 720 78,840 109.50 83.79 83.79 - 83.79 83.79 941 83.788 0.09%
2016-08-04 0 109.4 109.3 110.6 - - 0 0 - 83.71 83.63 84.63 - - 0 - 0.00%
2016-08-03 0 109.4 109.3 110.7 109.4 109.4 20 2,188 109.40 83.71 83.63 84.67 83.71 83.71 26 83.711 -0.09%
2016-08-01 0 109.5 109.3 - 109.5 109.5 220 24,090 109.50 83.79 83.60 - 83.79 83.79 288 83.788 -0.09%
2016-07-29 0 109.6 - 109.7 - - 0 0 - 83.86 - 83.94 - - 0 - -0.09%
2016-07-28 0 109.7 109.5 109.7 109.7 109.7 100 10,970 109.70 83.94 83.79 83.94 83.94 83.94 131 83.941 0.09%
2016-07-27 0 109.6 109.5 109.7 109.5 109.8 1,200 131,490 109.58 83.86 83.79 83.94 83.75 84.02 1,568 83.845 0.50%
2016-07-26 0 110.0 110.0 110.5 - - 0 0 - 83.44 83.44 83.86 - - 0 - 0.00%
2016-07-25 0 110.0 110.0 110.6 110.0 110.0 1,000 109,950 109.95 83.44 83.44 83.90 83.44 83.44 1,318 83.443 0.14%
2016-07-22 0 109.8 109.5 110.3 - - 0 0 - 83.33 83.10 83.67 - - 0 - 0.00%
2016-07-21 0 109.8 109.8 110.1 - - 0 0 - 83.33 83.33 83.56 - - 0 - 0.05%
2016-07-20 0 109.8 109.8 110.1 - - 0 0 - 83.29 83.29 83.52 - - 0 - 0.05%
2016-07-19 0 109.7 109.7 - 109.7 109.7 1,200 131,640 109.70 83.25 83.25 - 83.25 83.25 1,581 83.253 -0.05%
2016-07-18 0 109.8 109.8 110.1 109.8 109.8 60 6,585 109.75 83.29 83.29 83.52 83.29 83.29 79 83.291 0.23%
2016-07-15 0 109.5 109.5 109.8 - - 0 0 - 83.10 83.10 83.33 - - 0 - 0.09%
2016-07-14 0 109.4 109.4 110.0 109.4 109.9 580 63,692 109.81 83.03 83.03 83.48 83.03 83.41 764 83.340 -0.64%
2016-07-13 0 110.1 109.9 110.1 - - 0 0 - 83.56 83.37 83.56 - - 0 - 0.00%
2016-07-12 0 110.1 109.9 110.1 110.1 110.1 2,740 301,659 110.09 83.56 83.37 83.56 83.52 83.56 3,610 83.553 0.09%
2016-07-11 0 110.0 110.0 110.2 110.0 110.0 660 72,572 109.96 83.48 83.48 83.63 83.44 83.48 870 83.449 0.05%
2016-07-08 0 110.0 110.0 110.2 - - 0 0 - 83.44 83.44 83.63 - - 0 - 0.05%
2016-07-07 0 109.9 109.9 109.9 109.9 109.9 1,560 171,444 109.90 83.41 83.37 83.41 83.41 83.41 2,056 83.405 0.00%
2016-07-06 0 109.9 109.7 109.9 109.9 109.9 620 68,138 109.90 83.41 83.22 83.41 83.41 83.41 817 83.405 0.00%
2016-07-05 0 109.9 109.5 109.9 109.9 110.0 1,340 147,296 109.92 83.41 83.10 83.41 83.41 83.48 1,766 83.422 0.00%
2016-07-04 0 109.9 109.9 110.4 109.5 110.0 3,500 384,080 109.74 83.41 83.41 83.75 83.10 83.48 4,612 83.282 0.09%
2016-06-30 0 109.8 109.6 109.8 - - 0 0 - 83.33 83.14 83.33 - - 0 - 0.00%
2016-06-29 0 109.8 109.8 109.9 109.5 109.8 1,200 131,532 109.61 83.33 83.33 83.41 83.06 83.33 1,581 83.185 -0.05%
2016-06-28 0 109.9 109.5 109.9 109.9 109.9 600 65,930 109.88 83.37 83.06 83.41 83.37 83.41 791 83.393 -0.05%
2016-06-27 0 109.9 109.9 110.3 109.4 109.9 17,720 1,940,385 109.50 83.41 83.41 83.71 82.99 83.41 23,349 83.104 0.27%
2016-06-24 0 109.6 109.6 110.0 109.2 109.6 880 96,151 109.26 83.18 83.18 83.48 82.87 83.18 1,160 82.921 0.37%
2016-06-23 0 109.2 109.0 109.2 - - 0 0 - 82.87 82.68 82.87 - - 0 - 0.00%
2016-06-22 0 109.2 109.2 109.4 - - 0 0 - 82.87 82.87 83.03 - - 0 - 0.05%
2016-06-21 0 109.2 109.0 109.2 109.2 109.2 300 32,745 109.15 82.84 82.72 82.84 82.84 82.84 395 82.836 -0.05%
2016-06-20 0 109.2 109.1 109.2 109.4 109.4 400 43,760 109.40 82.87 82.80 82.87 83.03 83.03 527 83.026 -0.09%
2016-06-17 0 109.3 109.0 109.5 109.3 109.3 200 21,860 109.30 82.95 82.72 83.10 82.95 82.95 264 82.950 0.05%
2016-06-16 0 109.3 109.3 109.7 108.6 109.2 700 76,160 108.80 82.91 82.91 83.25 82.42 82.87 922 82.570 0.64%
2016-06-15 0 108.6 108.6 108.7 108.5 108.6 400 43,390 108.48 82.38 82.38 82.49 82.30 82.38 527 82.324 0.28%
2016-06-14 0 108.3 108.3 108.5 - - 0 0 - 82.15 82.15 82.30 - - 0 - 0.09%
2016-06-13 0 108.2 108.1 108.2 108.2 108.8 600 65,095 108.49 82.08 82.04 82.08 82.08 82.57 791 82.336 -0.18%
2016-06-10 0 108.4 108.4 108.8 108.4 109.1 780 84,903 108.85 82.23 82.23 82.57 82.23 82.76 1,028 82.608 -0.46%
2016-06-08 0 108.9 108.8 108.9 108.9 108.9 200 21,770 108.85 82.61 82.53 82.61 82.61 82.61 264 82.608 0.00%
2016-06-07 0 108.9 108.2 108.9 108.4 109.0 1,100 119,454 108.59 82.61 82.12 82.61 82.27 82.68 1,449 82.415 0.46%
2016-06-06 0 108.4 108.2 108.4 - - 0 0 - 82.23 82.08 82.23 - - 0 - -0.05%
2016-06-03 0 108.4 108.0 108.5 - - 0 0 - 82.27 81.96 82.34 - - 0 - 0.00%
2016-06-02 0 108.4 108.3 108.4 - - 0 0 - 82.27 82.15 82.27 - - 0 - 0.00%
2016-06-01 0 108.4 108.4 108.6 - - 0 0 - 82.27 82.23 82.38 - - 0 - 0.00%
2016-05-31 0 108.4 108.2 108.4 - - 0 0 - 82.27 82.08 82.27 - - 0 - 0.00%
2016-05-30 0 108.4 108.4 108.6 108.4 108.4 1,400 151,690 108.35 82.27 82.27 82.38 82.23 82.23 1,845 82.229 0.00%
2016-05-27 0 108.4 108.2 108.4 - - 0 0 - 82.27 82.12 82.27 - - 0 - -0.09%
2016-05-26 0 108.5 108.4 108.5 108.5 108.5 20 2,170 108.50 82.34 82.23 82.34 82.34 82.34 26 82.343 0.28%
2016-05-25 0 108.2 108.2 108.4 - - 0 0 - 82.12 82.12 82.27 - - 0 - 0.14%
2016-05-24 0 108.1 108.0 108.1 108.1 108.1 1,300 140,465 108.05 82.00 81.96 82.00 82.00 82.00 1,713 82.001 -0.05%
2016-05-23 0 108.1 108.1 108.3 108.1 108.1 7,720 834,532 108.10 82.04 82.04 82.15 82.04 82.04 10,172 82.039 0.05%
2016-05-20 0 108.1 108.1 108.4 107.9 108.1 152,080 16,434,337 108.06 82.00 82.00 82.27 81.89 82.04 200,390 82.012 0.05%
2016-05-19 0 108.0 108.0 108.4 108.0 108.2 1,980 214,020 108.09 81.96 81.96 82.23 81.96 82.08 2,609 82.032 -0.09%
2016-05-18 0 108.1 108.1 108.2 108.1 108.1 300 32,430 108.10 82.04 82.00 82.08 82.04 82.04 395 82.039 -0.28%
2016-05-17 0 108.4 108.1 108.4 108.1 108.6 17,640 1,914,621 108.54 82.27 82.04 82.27 82.04 82.42 23,244 82.372 0.00%
2016-05-16 0 108.4 108.3 108.5 108.4 108.4 160 17,344 108.40 82.27 82.19 82.30 82.27 82.27 211 82.267 0.00%
2016-05-13 0 108.4 108.1 108.4 - - 0 0 - 82.27 82.04 82.27 - - 0 - 0.00%
2016-05-12 0 108.4 108.1 108.4 - - 0 0 - 82.27 82.04 82.27 - - 0 - 0.00%
2016-05-11 0 108.4 108.3 108.4 108.4 108.4 1,200 130,080 108.40 82.27 82.19 82.27 82.27 82.27 1,581 82.267 0.00%
2016-05-10 0 108.4 108.0 108.4 108.4 108.4 1,200 130,080 108.40 82.27 81.93 82.27 82.27 82.27 1,581 82.267 0.09%
2016-05-09 0 108.3 108.0 108.3 - - 0 0 - 82.19 81.93 82.19 - - 0 - 0.00%
2016-05-06 0 108.3 108.0 108.5 108.3 108.3 60 6,498 108.30 82.19 81.93 82.30 82.19 82.19 79 82.191 -0.05%
2016-05-05 0 108.4 108.2 108.4 108.4 108.4 1,760 190,696 108.35 82.23 82.12 82.23 82.23 82.23 2,319 82.229 0.05%
2016-05-04 0 108.3 108.1 108.3 - - 0 0 - 82.19 82.04 82.19 - - 0 - 0.00%
2016-05-03 0 108.3 108.0 108.5 - - 0 0 - 82.19 81.96 82.30 - - 0 - 0.00%
2016-04-29 0 108.3 108.1 108.4 108.3 108.4 2,460 266,481 108.33 82.19 82.00 82.23 82.19 82.23 3,241 82.210 -0.23%
2016-04-28 0 108.6 108.5 108.8 - - 0 0 - 82.38 82.30 82.53 - - 0 - 0.00%
2016-04-27 0 108.6 108.5 108.8 - - 0 0 - 82.38 82.30 82.53 - - 0 - 0.00%
2016-04-26 0 108.6 108.5 108.6 - - 0 0 - 82.38 82.30 82.38 - - 0 - 0.00%
2016-04-25 0 108.6 108.5 108.7 108.6 108.6 1,300 141,115 108.55 82.38 82.30 82.49 82.38 82.38 1,713 82.381 -0.41%
2016-04-22 0 109.0 108.9 109.0 - - 0 0 - 82.72 82.61 82.72 - - 0 - -0.05%
2016-04-21 0 109.1 109.0 109.2 109.1 109.2 1,480 161,524 109.14 82.76 82.68 82.84 82.76 82.87 1,950 82.827 0.60%
2016-04-20 0 109.3 109.3 109.5 - - 0 0 - 82.27 82.27 82.42 - - 0 - 0.00%
2016-04-19 0 109.3 109.3 109.6 109.3 109.3 1,080 118,044 109.30 82.27 82.23 82.49 82.27 82.27 1,435 82.267 0.14%
2016-04-18 0 109.2 109.2 109.6 109.2 109.2 80 8,732 109.15 82.15 82.15 82.46 82.15 82.15 106 82.154 -0.05%
2016-04-15 0 109.2 109.2 109.5 109.2 109.2 1,200 131,040 109.20 82.19 82.19 82.42 82.19 82.19 1,594 82.192 0.00%
2016-04-14 0 109.2 109.2 109.5 - - 0 0 - 82.19 82.19 82.38 - - 0 - 0.00%
2016-04-13 0 109.2 109.2 109.5 109.2 109.3 760 83,054 109.28 82.19 82.19 82.38 82.19 82.27 1,010 82.253 -0.05%
2016-04-12 0 109.3 109.2 109.5 - - 0 0 - 82.23 82.19 82.38 - - 0 - 0.00%
2016-04-11 0 109.3 109.2 109.4 109.3 109.3 1,100 120,175 109.25 82.23 82.19 82.30 82.23 82.23 1,461 82.229 -0.18%
2016-04-08 0 109.5 109.5 109.6 109.4 109.4 1,460 159,651 109.35 82.38 82.38 82.46 82.30 82.30 1,940 82.305 0.09%
2016-04-07 0 109.4 109.3 109.4 - - 0 0 - 82.30 82.27 82.30 - - 0 - -0.05%
2016-04-06 0 109.4 109.3 109.4 109.1 109.4 3,100 338,916 109.33 82.34 82.27 82.34 82.08 82.34 4,119 82.288 0.18%
2016-04-05 0 109.2 109.1 109.4 109.2 109.3 1,680 183,576 109.27 82.19 82.08 82.30 82.19 82.27 2,232 82.245 -0.23%
2016-04-01 0 109.5 109.3 109.6 109.3 109.5 2,180 238,451 109.38 82.38 82.23 82.46 82.27 82.38 2,896 82.328 0.14%
2016-03-31 0 109.3 109.2 109.3 109.2 109.5 4,240 462,985 109.19 82.27 82.19 82.27 82.15 82.38 5,633 82.188 0.09%
2016-03-30 0 109.2 109.2 109.4 109.2 109.2 540 58,968 109.20 82.19 82.15 82.30 82.19 82.19 717 82.192 -0.27%
2016-03-29 0 109.5 109.3 109.5 - - 0 0 - 82.42 82.27 82.42 - - 0 - 0.00%
2016-03-24 0 109.5 109.4 109.6 109.5 109.5 960 105,120 109.50 82.42 82.34 82.49 82.42 82.42 1,275 82.417 0.27%
2016-03-23 0 109.2 109.2 109.6 109.0 109.5 3,440 375,992 109.30 82.19 82.19 82.46 82.00 82.38 4,570 82.267 -0.23%
2016-03-22 0 109.5 109.4 109.5 109.5 109.5 300 32,835 109.45 82.38 82.30 82.38 82.38 82.38 399 82.380 0.32%
2016-03-21 0 109.1 109.1 109.4 - - 0 0 - 82.12 82.08 82.30 - - 0 - 0.00%
2016-03-18 0 109.1 109.1 109.3 - - 0 0 - 82.12 82.08 82.27 - - 0 - 0.00%
2016-03-17 0 109.1 109.1 109.4 109.1 109.5 1,180 128,813 109.16 82.12 82.08 82.30 82.12 82.38 1,568 82.164 -0.46%
2016-03-16 0 109.6 109.5 109.6 109.9 110.0 1,200 131,920 109.93 82.49 82.38 82.49 82.68 82.76 1,594 82.744 -0.27%
2016-03-15 0 109.9 109.9 110.4 109.0 109.9 2,300 250,875 109.08 82.72 82.68 83.06 82.04 82.72 3,056 82.098 1.01%
2016-03-14 0 108.8 108.8 109.1 108.8 108.8 560 60,928 108.80 81.89 81.89 82.12 81.89 81.89 744 81.891 0.05%
2016-03-11 0 108.8 108.7 109.2 108.7 108.8 1,280 139,082 108.66 81.85 81.82 82.19 81.78 81.85 1,701 81.784 0.28%
2016-03-10 0 108.5 108.5 108.7 108.4 108.5 2,300 249,380 108.43 81.63 81.63 81.78 81.59 81.63 3,056 81.609 -0.05%
2016-03-09 0 108.5 108.4 108.8 108.5 108.5 11,660 1,265,000 108.49 81.66 81.59 81.85 81.63 81.66 15,492 81.658 0.05%
2016-03-08 0 108.5 108.4 108.5 108.5 108.5 200 21,690 108.45 81.63 81.55 81.63 81.63 81.63 266 81.627 -0.14%
2016-03-07 0 108.6 108.5 108.9 108.5 108.6 1,320 143,334 108.59 81.74 81.63 81.93 81.66 81.74 1,754 81.730 -0.18%
2016-03-04 0 108.8 108.5 108.8 108.8 108.8 240 26,112 108.80 81.89 81.66 81.89 81.89 81.89 319 81.891 0.32%
2016-03-03 0 108.5 108.5 108.7 108.5 108.5 300 32,535 108.45 81.63 81.63 81.82 81.63 81.63 399 81.627 0.00%
2016-03-02 0 108.5 108.5 108.7 - - 0 0 - 81.63 81.63 81.82 - - 0 - 0.00%
2016-03-01 0 108.5 108.4 108.7 108.5 108.5 2,180 236,421 108.45 81.63 81.55 81.78 81.63 81.63 2,896 81.627 -0.09%
2016-02-29 0 108.6 108.4 108.6 - - 0 0 - 81.70 81.55 81.70 - - 0 - 0.00%
2016-02-26 0 108.6 108.4 108.7 - - 0 0 - 81.70 81.59 81.82 - - 0 - 0.00%
2016-02-25 0 108.6 108.5 108.7 - - 0 0 - 81.70 81.66 81.82 - - 0 - 0.00%
2016-02-24 0 108.6 108.6 108.8 - - 0 0 - 81.70 81.70 81.85 - - 0 - 0.00%
2016-02-23 0 108.6 108.4 108.6 108.6 108.6 2,180 236,639 108.55 81.70 81.55 81.70 81.70 81.70 2,896 81.702 0.14%
2016-02-22 0 108.4 108.4 108.6 - - 0 0 - 81.59 81.55 81.70 - - 0 - 0.00%
2016-02-19 0 108.4 108.4 108.5 108.3 108.4 557,450 60,964,524 109.36 81.59 81.55 81.66 81.51 81.59 740,629 82.314 0.00%
2016-02-18 0 108.4 108.4 108.4 - - 0 0 - 81.59 81.55 81.59 - - 0 - -0.09%
2016-02-17 0 108.5 108.4 108.5 - - 0 0 - 81.66 81.59 81.66 - - 0 - 0.00%
2016-02-16 0 108.5 108.5 108.7 108.5 108.9 5,700 618,875 108.57 81.66 81.66 81.82 81.66 81.97 7,573 81.721 0.18%
2016-02-15 0 108.3 108.1 108.4 107.8 108.3 18,560 2,005,788 108.07 81.51 81.33 81.59 81.14 81.51 24,659 81.341 0.28%
2016-02-12 0 108.0 107.9 108.1 - - 0 0 - 81.29 81.18 81.36 - - 0 - 0.00%
2016-02-11 0 108.0 107.9 108.0 108.0 108.0 2,120 228,960 108.00 81.29 81.21 81.29 81.29 81.29 2,817 81.288 -0.18%
2016-02-05 0 108.2 108.0 108.3 - - 0 0 - 81.44 81.29 81.51 - - 0 - 0.00%
2016-02-04 0 108.2 108.1 108.2 - - 0 0 - 81.44 81.33 81.44 - - 0 - -0.09%
2016-02-03 0 108.3 108.1 108.3 - - 0 0 - 81.51 81.33 81.51 - - 0 - -0.14%
2016-02-02 0 108.5 108.2 108.5 108.5 108.9 500 54,350 108.70 81.63 81.40 81.66 81.63 81.97 664 81.815 -0.05%
2016-02-01 0 108.5 108.5 108.5 108.6 108.9 820 89,252 108.84 81.66 81.63 81.66 81.74 81.93 1,089 81.924 -0.32%
2016-01-29 0 108.9 108.9 109.1 - - 0 0 - 81.93 81.93 82.08 - - 0 - 0.00%
2016-01-28 0 108.9 108.9 109.1 - - 0 0 - 81.93 81.93 82.08 - - 0 - 0.00%
2016-01-27 0 108.9 108.9 109.1 - - 0 0 - 81.93 81.93 82.08 - - 0 - 0.00%
2016-01-26 0 108.9 108.9 109.1 - - 0 0 - 81.93 81.93 82.08 - - 0 - 0.60%
2016-01-25 0 109.1 109.0 109.3 109.1 109.1 400 43,640 109.10 81.44 81.33 81.55 81.44 81.44 536 81.439 0.14%
2016-01-22 0 109.0 108.9 109.1 - - 0 0 - 81.33 81.25 81.44 - - 0 - 0.00%
2016-01-21 0 109.0 108.9 109.1 109.0 109.1 1,000 109,034 109.03 81.33 81.25 81.44 81.33 81.44 1,340 81.390 -0.09%
2016-01-20 0 109.1 109.1 109.2 109.1 109.1 60 6,543 109.05 81.40 81.40 81.51 81.40 81.40 80 81.402 -0.41%
2016-01-19 0 109.5 109.2 109.7 108.7 109.5 5,968 651,886 109.23 81.74 81.48 81.85 81.10 81.74 7,995 81.536 0.27%
2016-01-18 0 109.2 109.1 109.2 107.7 109.2 40,966 4,433,772 108.23 81.51 81.40 81.51 80.39 81.51 54,880 80.790 0.65%
2016-01-15 0 108.5 108.5 108.5 - - 0 0 - 80.99 80.95 80.99 - - 0 - 0.00%
2016-01-14 0 108.5 108.5 108.7 - - 0 0 - 80.99 80.95 81.14 - - 0 - 0.00%
2016-01-13 0 108.5 108.5 108.5 108.5 108.5 900 97,650 108.50 80.99 80.95 80.99 80.99 80.99 1,206 80.991 0.00%
2016-01-12 0 108.5 108.5 108.6 108.5 109.4 9,680 1,056,385 109.13 80.99 80.99 81.03 80.99 81.66 12,968 81.462 -0.91%
2016-01-11 0 109.5 109.4 109.5 - - 0 0 - 81.74 81.66 81.74 - - 0 - -0.05%
2016-01-08 0 109.6 109.4 109.7 109.6 109.8 4,700 515,280 109.63 81.77 81.66 81.85 81.77 81.96 6,296 81.838 -0.23%
2016-01-07 0 109.8 109.8 110.0 109.8 110.5 2,400 263,965 109.99 81.96 81.92 82.11 81.92 82.48 3,215 82.100 -0.45%
2016-01-06 0 110.3 110.3 110.6 110.3 110.3 200 22,060 110.30 82.33 82.33 82.52 82.33 82.33 268 82.335 0.05%
2016-01-05 0 110.3 110.2 110.3 110.3 110.3 2,580 284,451 110.25 82.30 82.22 82.33 82.30 82.33 3,456 82.299 -0.09%
2016-01-04 0 110.4 110.3 110.5 110.3 110.4 3,400 374,960 110.28 82.37 82.30 82.45 82.30 82.37 4,555 82.322 0.23%
2015-12-31 0 110.1 110.1 110.2 110.1 110.3 2,460 271,186 110.24 82.19 82.19 82.26 82.19 82.30 3,296 82.289 -0.36%
2015-12-30 0 110.5 110.3 110.5 110.2 110.5 1,400 154,320 110.23 82.48 82.30 82.48 82.22 82.48 1,876 82.281 0.41%
2015-12-29 0 110.1 110.0 110.2 109.8 110.1 1,520 166,976 109.85 82.15 82.11 82.22 81.96 82.15 2,036 82.001 0.23%
2015-12-28 0 109.8 109.8 110.0 109.6 109.8 400 43,895 109.74 81.96 81.96 82.07 81.77 81.96 536 81.915 0.23%
2015-12-24 0 109.6 109.6 109.8 109.5 109.6 4,740 519,063 109.51 81.77 81.77 81.96 81.70 81.77 6,350 81.743 0.14%
2015-12-23 0 109.4 109.4 109.5 109.4 109.6 4,120 451,168 109.51 81.66 81.66 81.74 81.66 81.81 5,519 81.743 -0.32%
2015-12-22 0 109.8 109.6 109.8 109.8 109.8 740 81,237 109.78 81.92 81.77 81.92 81.92 81.96 991 81.946 0.00%
2015-12-21 0 109.8 109.8 109.9 - - 0 0 - 81.92 81.92 82.04 - - 0 - 0.00%
2015-12-18 0 109.8 109.7 110.1 109.5 109.8 12,323 1,350,200 109.57 81.92 81.85 82.19 81.74 81.92 16,509 81.788 0.41%
2015-12-17 0 109.3 109.3 109.5 109.3 109.7 2,183 238,909 109.44 81.59 81.59 81.74 81.59 81.89 2,924 81.693 0.09%
2015-12-16 0 109.2 109.0 109.3 109.2 109.5 592 64,702 109.29 81.51 81.36 81.59 81.51 81.74 793 81.584 -0.36%
2015-12-15 0 109.6 109.2 109.6 109.6 109.6 172 18,851 109.60 81.81 81.51 81.81 81.81 81.81 230 81.811 0.09%
2015-12-14 0 109.5 109.5 109.7 109.5 109.5 1,000 109,500 109.50 81.74 81.74 81.89 81.74 81.74 1,340 81.738 0.05%
2015-12-11 0 109.5 109.4 109.7 109.5 109.5 80 8,756 109.45 81.70 81.66 81.89 81.70 81.70 107 81.700 -0.09%
2015-12-10 0 109.6 109.5 109.6 109.5 109.6 4,200 459,700 109.45 81.77 81.70 81.77 81.70 81.77 5,627 81.702 0.05%
2015-12-09 0 109.5 109.1 109.6 109.4 109.5 2,000 218,900 109.45 81.74 81.44 81.77 81.66 81.74 2,679 81.700 0.09%
2015-12-08 0 109.4 109.1 109.5 108.6 109.6 14,241 1,555,827 109.25 81.66 81.40 81.74 81.07 81.77 19,078 81.551 0.46%
2015-12-07 0 108.9 - 109.1 108.9 108.9 3,419 372,219 108.87 81.29 - 81.44 81.25 81.29 4,580 81.266 0.28%
2015-12-04 0 108.6 108.4 109.1 108.5 108.6 4,340 470,930 108.51 81.07 80.92 81.44 80.99 81.07 5,814 80.998 -0.05%
2015-12-03 0 108.7 108.5 109.0 108.7 109.0 8,826 961,194 108.90 81.10 80.99 81.33 81.10 81.36 11,824 81.293 -0.14%
2015-12-02 0 108.8 108.5 109.0 - - 0 0 - 81.22 80.99 81.33 - - 0 - 0.00%
2015-12-01 0 108.8 108.8 109.0 108.8 108.8 200 21,760 108.80 81.22 81.18 81.33 81.22 81.22 268 81.215 -0.14%
2015-11-30 0 109.0 108.8 109.0 108.9 109.0 9,760 1,063,320 108.95 81.33 81.22 81.33 81.29 81.36 13,075 81.325 0.14%
2015-11-27 0 108.8 108.6 108.9 108.8 108.8 4,200 456,960 108.80 81.22 81.03 81.25 81.22 81.22 5,627 81.215 0.05%
2015-11-26 0 108.8 108.6 108.8 108.8 108.8 500 54,375 108.75 81.18 81.03 81.22 81.18 81.18 670 81.178 0.00%
2015-11-25 0 108.8 108.5 108.8 - - 0 0 - 81.18 80.99 81.18 - - 0 - -0.05%
2015-11-24 0 108.8 108.5 108.8 108.9 108.9 1,200 130,680 108.90 81.22 80.99 81.22 81.29 81.29 1,608 81.290 -0.05%
2015-11-23 0 108.9 108.9 109.1 108.8 108.9 1,500 163,200 108.80 81.25 81.25 81.44 81.18 81.25 2,009 81.215 0.37%
2015-11-20 0 108.5 108.5 108.8 - - 0 0 - 80.95 80.95 81.18 - - 0 - 0.00%
2015-11-19 0 108.5 108.5 108.8 108.5 108.8 1,700 184,515 108.54 80.95 80.95 81.22 80.95 81.18 2,277 81.020 -0.14%
2015-11-18 0 108.6 108.5 108.8 - - 0 0 - 81.07 80.95 81.18 - - 0 - 0.00%
2015-11-17 0 108.6 108.5 108.8 108.4 108.6 1,380 149,792 108.54 81.07 80.99 81.22 80.92 81.07 1,849 81.025 0.18%
2015-11-16 0 108.4 108.4 108.4 108.4 108.8 3,340 362,526 108.54 80.92 80.88 80.92 80.92 81.22 4,474 81.021 -0.37%
2015-11-13 0 108.8 108.8 109.1 108.7 108.8 3,480 378,546 108.78 81.22 81.22 81.44 81.14 81.22 4,662 81.198 0.00%
2015-11-12 0 108.8 108.7 108.8 108.4 108.8 7,660 831,238 108.52 81.22 81.14 81.22 80.88 81.22 10,262 81.004 0.42%
2015-11-11 0 108.4 108.1 108.4 108.1 108.4 5,200 562,620 108.20 80.88 80.66 80.88 80.69 80.88 6,966 80.764 -0.05%
2015-11-10 0 108.4 108.1 108.4 108.4 108.4 2,840 307,741 108.36 80.92 80.69 80.92 80.88 80.92 3,805 80.886 0.05%
2015-11-09 0 108.4 108.4 108.7 108.3 108.5 2,960 320,745 108.36 80.88 80.88 81.10 80.84 80.99 3,965 80.886 -0.28%
2015-11-06 0 108.7 108.4 108.7 - - 0 0 - 81.10 80.88 81.10 - - 0 - -0.14%
2015-11-05 0 108.8 108.6 108.8 109.1 109.1 112 12,218 109.09 81.22 81.07 81.22 81.40 81.44 150 81.431 0.09%
2015-11-04 0 108.7 108.7 109.0 108.7 109.0 700 76,145 108.78 81.14 81.10 81.33 81.14 81.33 938 81.199 0.09%
2015-11-03 0 108.6 108.6 109.1 - - 0 0 - 81.07 81.07 81.44 - - 0 - 0.00%
2015-11-02 0 108.6 108.6 108.9 108.6 108.6 220 23,892 108.60 81.07 81.07 81.29 81.07 81.07 295 81.066 0.00%
2015-10-30 0 108.6 108.5 108.7 108.6 108.7 760 82,568 108.64 81.07 80.99 81.14 81.07 81.14 1,018 81.097 -0.09%
2015-10-29 0 108.7 108.5 108.8 108.7 108.9 2,200 239,310 108.78 81.14 80.99 81.22 81.14 81.29 2,947 81.198 0.05%
2015-10-28 0 108.7 108.5 108.8 108.2 108.7 6,920 749,735 108.34 81.10 80.99 81.18 80.73 81.10 9,270 80.874 0.46%
2015-10-27 0 108.2 107.9 108.2 - - 0 0 - 80.73 80.51 80.73 - - 0 - -0.23%
2015-10-26 0 108.4 107.5 108.5 108.4 108.4 20 2,168 108.40 80.92 80.24 80.99 80.92 80.92 27 80.916 -0.09%
2015-10-23 0 108.5 108.2 108.5 108.5 108.5 180 19,530 108.50 80.99 80.77 80.99 80.99 80.99 241 80.991 0.28%
2015-10-22 0 108.2 108.2 108.5 - - 0 0 - 80.77 80.77 80.99 - - 0 - 0.79%
2015-10-20 0 108.3 108.2 108.5 108.3 108.3 960 103,920 108.25 80.13 80.06 80.28 80.13 80.13 1,297 80.133 -0.14%
2015-10-19 0 108.4 108.2 108.4 108.4 108.4 2,400 260,050 108.35 80.24 80.06 80.24 80.21 80.24 3,242 80.210 0.14%
2015-10-16 0 108.3 108.3 108.4 107.7 108.8 20,640 2,233,635 108.22 80.13 80.13 80.24 79.69 80.50 27,882 80.110 -0.51%
2015-10-15 0 108.8 108.8 109.0 - - 0 0 - 80.54 80.50 80.69 - - 0 - 0.00%
2015-10-14 0 108.8 108.8 109.2 - - 0 0 - 80.54 80.50 80.84 - - 0 - 0.00%
2015-10-13 0 108.8 108.8 109.2 107.9 108.8 4,840 523,444 108.15 80.54 80.54 80.80 79.87 80.54 6,538 80.058 0.55%
2015-10-12 0 108.2 108.2 108.3 107.9 108.2 27,580 2,978,448 107.99 80.10 80.10 80.17 79.84 80.10 37,257 79.942 0.14%
2015-10-09 0 108.1 107.8 108.2 107.7 108.1 4,340 468,567 107.96 79.98 79.80 80.06 79.73 79.98 5,863 79.921 0.32%
2015-10-08 0 107.7 107.5 107.7 107.7 107.7 60 6,462 107.70 79.73 79.58 79.73 79.73 79.73 81 79.726 0.05%
2015-10-07 0 107.7 107.6 107.8 107.7 108.0 3,600 388,140 107.82 79.69 79.61 79.80 79.69 79.91 4,863 79.812 -0.19%
2015-10-06 0 107.9 107.8 108.1 - - 0 0 - 79.84 79.76 79.98 - - 0 - 0.00%
2015-10-05 0 107.9 107.9 108.1 - - 0 0 - 79.84 79.84 80.02 - - 0 - 0.05%
2015-10-02 0 107.8 107.8 108.0 107.8 107.9 1,300 140,210 107.85 79.80 79.80 79.95 79.80 79.87 1,756 79.839 0.00%
2015-09-30 0 107.8 107.3 107.8 107.8 107.8 200 21,560 107.80 79.80 79.43 79.76 79.80 79.80 270 79.800 -0.19%
2015-09-29 0 108.0 108.0 108.1 107.7 108.0 5,760 621,626 107.92 79.95 79.95 80.02 79.73 79.95 7,781 79.889 0.05%
2015-09-25 0 108.0 108.0 108.0 106.5 108.0 4,300 461,525 107.33 79.91 79.91 79.95 78.84 79.91 5,809 79.453 -0.05%
2015-09-24 0 108.0 107.7 108.0 108.0 108.0 1,400 151,200 108.00 79.95 79.69 79.95 79.95 79.95 1,891 79.948 0.09%
2015-09-23 0 107.9 107.6 107.9 107.9 108.0 1,200 129,490 107.91 79.87 79.65 79.87 79.87 79.91 1,621 79.880 0.05%
2015-09-22 0 107.9 107.9 108.0 107.7 107.9 3,880 418,131 107.77 79.84 79.84 79.91 79.73 79.84 5,241 79.774 0.05%
2015-09-21 0 107.8 107.8 107.9 - - 0 0 - 79.80 79.80 79.84 - - 0 - 0.00%
2015-09-18 0 107.8 107.5 108.0 107.8 107.8 40 4,312 107.80 79.80 79.58 79.91 79.80 79.80 54 79.800 0.05%
2015-09-17 0 107.8 107.5 107.8 107.8 107.8 120 12,930 107.75 79.76 79.58 79.76 79.76 79.76 162 79.763 -0.05%
2015-09-16 0 107.8 107.6 107.8 - - 0 0 - 79.80 79.65 79.80 - - 0 - 0.00%
2015-09-15 0 107.8 107.8 108.0 107.5 107.8 9,220 993,636 107.77 79.80 79.80 79.91 79.58 79.80 12,455 79.777 0.05%
2015-09-14 0 107.8 107.8 108.0 107.7 107.8 7,200 775,690 107.73 79.76 79.76 79.95 79.69 79.76 9,726 79.751 0.00%
2015-09-11 0 107.8 107.5 107.9 107.4 107.8 62,500 6,719,455 107.51 79.76 79.58 79.84 79.47 79.76 84,430 79.586 0.19%
2015-09-10 0 107.6 107.6 107.7 107.4 107.6 1,500 161,165 107.44 79.61 79.61 79.69 79.47 79.61 2,026 79.536 -0.05%
2015-09-09 0 107.6 107.1 107.6 107.3 108.0 103,040 11,127,327 107.99 79.65 79.28 79.65 79.43 79.95 139,195 79.940 -0.19%
2015-09-08 0 107.8 107.8 107.9 105.0 107.8 59,380 6,371,202 107.30 79.80 79.80 79.87 77.73 79.80 80,216 79.426 0.00%
2015-09-07 0 107.8 107.5 107.8 107.5 107.8 500 53,830 107.66 79.80 79.54 79.80 79.54 79.80 675 79.696 -0.05%
2015-09-04 0 107.9 107.9 108.0 107.3 107.9 9,680 1,041,003 107.54 79.84 79.84 79.95 79.39 79.84 13,077 79.608 -0.05%
2015-09-02 0 107.9 107.8 108.0 107.2 107.9 12,200 1,314,560 107.75 79.87 79.76 79.95 79.36 79.87 16,481 79.763 0.00%
2015-09-01 0 107.9 107.9 108.0 107.8 107.9 209,680 22,665,704 108.10 79.87 79.87 79.95 79.80 79.87 283,254 80.019 0.28%
2015-08-31 0 107.6 107.1 107.8 107.2 108.0 18,160 1,954,814 107.64 79.65 79.28 79.80 79.32 79.95 24,532 79.684 0.56%
2015-08-28 0 107.0 107.0 107.2 106.6 107.0 26,740 2,851,690 106.65 79.21 79.21 79.36 78.91 79.21 36,123 78.945 0.28%
2015-08-27 0 106.7 106.7 107.0 106.6 107.0 29,460 3,142,639 106.67 78.99 78.95 79.17 78.87 79.17 39,797 78.967 -0.09%
2015-08-26 0 106.8 106.8 107.0 106.5 106.8 7,020 749,623 106.78 79.06 79.06 79.17 78.84 79.06 9,483 79.047 0.47%
2015-08-25 0 106.3 106.3 106.4 105.6 106.3 26,220 2,781,789 106.09 78.69 78.69 78.73 78.17 78.69 35,420 78.537 0.00%
2015-08-24 0 106.3 106.3 107.0 105.8 106.6 55,300 5,873,622 106.21 78.69 78.69 79.17 78.28 78.87 74,704 78.625 -0.37%
2015-08-21 0 106.7 106.3 106.7 106.7 106.7 80 8,536 106.70 78.99 78.65 78.99 78.99 78.99 108 78.985 0.00%
2015-08-20 0 106.7 106.4 106.7 106.5 107.3 8,900 951,970 106.96 78.99 78.73 78.99 78.84 79.43 12,023 79.180 -0.28%
2015-08-19 0 107.0 107.0 107.3 106.3 107.0 14,320 1,527,334 106.66 79.21 79.21 79.39 78.69 79.21 19,345 78.954 0.00%
2015-08-18 0 107.0 106.5 107.0 107.0 107.0 860 92,020 107.00 79.21 78.84 79.21 79.21 79.21 1,162 79.207 0.23%
2015-08-17 0 106.8 106.8 107.0 106.5 107.0 7,420 791,155 106.62 79.02 79.02 79.17 78.80 79.21 10,024 78.929 -0.42%
2015-08-14 0 107.2 107.0 107.3 106.9 107.2 5,920 634,408 107.16 79.36 79.21 79.39 79.13 79.36 7,997 79.328 0.19%
2015-08-13 0 107.0 106.9 107.0 106.9 107.2 11,877 1,270,715 106.99 79.21 79.10 79.21 79.10 79.32 16,044 79.200 -0.47%
2015-08-12 0 107.5 107.2 107.5 106.8 107.9 13,100 1,406,617 107.38 79.58 79.32 79.58 79.06 79.84 17,697 79.485 -0.69%
2015-08-11 0 108.3 108.0 108.3 107.1 108.7 23,860 2,580,270 108.14 80.13 79.95 80.13 79.28 80.43 32,232 80.053 0.60%
2015-08-10 0 107.6 107.6 107.7 107.6 107.7 4,580 492,953 107.63 79.65 79.61 79.69 79.65 79.69 6,187 79.675 -0.05%
2015-08-07 0 107.7 107.3 107.7 107.6 107.7 6,340 682,401 107.63 79.69 79.43 79.69 79.65 79.69 8,565 79.677 0.14%
2015-08-06 0 107.5 107.3 107.5 107.2 107.5 3,400 365,092 107.38 79.58 79.39 79.58 79.36 79.58 4,593 79.489 0.19%
2015-08-05 0 107.3 107.2 107.6 107.3 107.3 800 85,840 107.30 79.43 79.36 79.61 79.43 79.43 1,081 79.429 -0.23%
2015-08-04 0 107.6 107.5 107.6 107.3 107.6 6,820 733,176 107.50 79.61 79.54 79.61 79.43 79.61 9,213 79.580 0.00%
2015-08-03 0 107.6 107.4 107.6 107.5 107.6 5,840 627,906 107.52 79.61 79.50 79.61 79.58 79.61 7,889 79.591 0.05%
2015-07-31 0 107.5 107.3 107.5 107.5 107.5 1,400 150,500 107.50 79.58 79.43 79.58 79.58 79.58 1,891 79.577 0.00%
2015-07-30 0 107.5 107.5 107.5 107.5 107.5 1,200 129,000 107.50 79.58 79.54 79.58 79.58 79.58 1,621 79.577 0.00%
2015-07-29 0 107.5 107.4 107.5 107.4 107.5 9,320 1,001,672 107.48 79.58 79.50 79.58 79.50 79.58 12,590 79.559 -0.05%
2015-07-28 0 107.6 107.5 107.6 107.4 107.7 1,496,520 161,109,878 107.66 79.61 79.58 79.61 79.47 79.73 2,021,626 79.693 0.14%
2015-07-27 0 107.4 107.4 107.6 107.4 107.4 2,300 246,970 107.38 79.50 79.47 79.61 79.47 79.50 3,107 79.487 0.00%
2015-07-24 0 107.4 107.3 107.4 107.4 107.4 300 32,220 107.40 79.50 79.39 79.50 79.50 79.50 405 79.503 -0.23%
2015-07-23 0 107.7 107.4 107.7 107.7 107.7 3,120 335,868 107.65 79.69 79.50 79.73 79.69 79.69 4,215 79.688 0.23%
2015-07-22 0 107.4 107.4 107.7 - - 0 0 - 79.50 79.50 79.69 - - 0 - 0.00%
2015-07-21 0 107.4 107.4 107.4 106.8 107.4 19,700 2,110,801 107.15 79.50 79.47 79.50 79.06 79.50 26,612 79.316 0.05%
2015-07-20 0 107.4 107.4 107.7 107.4 108.1 3,160 340,584 107.78 79.47 79.47 79.69 79.47 80.02 4,269 79.785 0.23%
2015-07-17 0 108.1 108.0 108.1 108.1 108.2 2,512 271,661 108.15 79.28 79.17 79.28 79.28 79.35 3,425 79.315 0.19%
2015-07-16 0 107.9 107.8 107.9 107.9 107.9 3,040 328,016 107.90 79.13 79.06 79.13 79.13 79.13 4,145 79.135 0.09%
2015-07-15 0 107.8 107.8 107.9 - - 0 0 - 79.06 79.02 79.13 - - 0 - 0.00%
2015-07-14 0 107.8 107.8 107.9 107.8 107.8 1,700 183,260 107.80 79.06 79.02 79.13 79.06 79.06 2,318 79.061 -0.09%
2015-07-13 0 107.9 107.8 108.0 107.6 107.9 9,680 1,043,416 107.79 79.13 79.02 79.17 78.88 79.13 13,199 79.055 0.09%
2015-07-10 0 107.8 107.8 108.0 107.8 107.8 480 51,728 107.77 79.06 79.06 79.17 79.02 79.06 654 79.037 0.00%
2015-07-09 0 107.8 107.7 107.8 - - 0 0 - 79.06 78.95 79.06 - - 0 - -0.19%
2015-07-08 0 108.0 108.0 108.1 107.6 108.0 80,500 8,693,062 107.99 79.21 79.21 79.24 78.91 79.21 109,762 79.199 0.19%
2015-07-07 0 107.8 107.6 107.8 107.6 107.8 17,720 1,908,071 107.68 79.06 78.91 79.06 78.91 79.06 24,161 78.973 0.00%
2015-07-06 0 107.8 107.8 108.0 107.6 107.8 400 43,070 107.68 79.06 79.06 79.17 78.88 79.06 545 78.970 0.09%
2015-07-03 0 107.7 107.4 107.7 107.5 107.7 120,441 12,971,198 107.70 78.99 78.77 78.99 78.84 78.99 164,221 78.986 0.00%
2015-07-02 0 107.7 107.4 107.7 107.7 107.7 2,940 316,638 107.70 78.99 78.73 78.99 78.99 78.99 4,009 78.988 0.23%
2015-06-30 0 107.5 107.4 107.6 107.2 107.5 212,429 22,885,138 107.73 78.80 78.73 78.88 78.58 78.80 289,647 79.011 0.00%
2015-06-29 0 107.5 107.5 107.7 107.0 107.5 3,180 341,014 107.24 78.80 78.80 78.95 78.47 78.80 4,336 78.649 0.23%
2015-06-26 0 107.2 107.2 108.0 107.0 107.3 6,340 679,633 107.20 78.62 78.62 79.21 78.44 78.69 8,645 78.620 0.09%
2015-06-25 0 107.1 107.1 107.4 106.2 107.3 39,960 4,283,067 107.18 78.55 78.55 78.77 77.89 78.69 54,485 78.609 -0.51%
2015-06-24 0 107.7 107.7 107.8 107.7 108.3 3,200 345,680 108.03 78.95 78.95 79.02 78.95 79.39 4,363 79.226 0.28%
2015-06-23 0 107.4 107.3 107.8 105.0 107.8 42,273 4,525,295 107.05 78.73 78.69 79.02 77.01 79.02 57,639 78.511 -0.14%
2015-06-22 0 107.5 107.5 108.0 - - 0 0 - 78.84 78.84 79.21 - - 0 - 0.00%
2015-06-19 0 107.5 107.4 107.9 107.5 107.7 393 42,266 107.55 78.84 78.77 79.10 78.84 78.99 536 78.876 -0.09%
2015-06-18 0 107.6 107.6 107.9 107.6 107.8 573 61,677 107.64 78.91 78.91 79.13 78.91 79.06 781 78.943 0.00%
2015-06-17 0 107.6 107.6 107.8 - - 0 0 - 78.91 78.88 79.02 - - 0 - 0.00%
2015-06-16 0 107.6 107.5 107.7 - - 0 0 - 78.91 78.80 78.95 - - 0 - 0.00%
2015-06-15 0 107.6 107.6 107.9 107.6 107.6 620 66,712 107.60 78.91 78.91 79.13 78.91 78.91 845 78.915 0.05%
2015-06-12 0 107.6 107.6 107.8 - - 0 0 - 78.88 78.88 79.02 - - 0 - 0.33%
2015-06-11 0 107.2 107.2 107.5 106.8 107.6 18,720 2,007,758 107.25 78.62 78.62 78.84 78.33 78.88 25,525 78.659 -0.51%
2015-06-10 0 107.8 107.8 107.8 - - 0 0 - 79.02 79.02 79.06 - - 0 - 0.00%
2015-06-09 0 107.8 107.3 107.9 107.1 107.8 800 85,810 107.26 79.02 78.69 79.13 78.55 79.02 1,091 78.667 -0.05%
2015-06-08 0 107.8 107.8 107.9 107.8 107.9 5,300 571,460 107.82 79.06 79.02 79.13 79.06 79.13 7,227 79.078 -0.09%
2015-06-05 0 107.9 107.7 107.9 107.8 108.3 24,660 2,660,897 107.90 79.13 78.99 79.13 79.06 79.43 33,624 79.137 0.00%
2015-06-04 0 107.9 107.6 107.9 107.5 108.2 27,120 2,924,424 107.83 79.13 78.88 79.13 78.84 79.35 36,978 79.085 -0.28%
2015-06-03 0 108.2 107.8 108.2 107.6 108.5 45,860 4,952,057 107.98 79.35 79.02 79.35 78.91 79.54 62,530 79.195 0.65%
2015-06-02 0 107.5 107.3 107.5 - - 0 0 - 78.84 78.69 78.84 - - 0 - -0.05%
2015-06-01 0 107.6 107.6 107.6 107.4 107.8 1,406,200 150,644,125 107.13 78.88 78.88 78.91 78.77 79.02 1,917,351 78.569 0.37%
2015-05-29 0 107.2 107.2 107.4 107.1 107.7 26,760 2,871,910 107.32 78.58 78.58 78.77 78.55 78.99 36,487 78.710 -0.42%
2015-05-28 0 107.6 107.6 107.7 107.6 107.7 2,100 226,040 107.64 78.91 78.91 78.99 78.91 78.99 2,863 78.943 -0.05%
2015-05-27 0 107.7 107.6 107.7 107.7 107.7 3,200 344,480 107.65 78.95 78.91 78.99 78.95 78.95 4,363 78.951 -0.05%
2015-05-26 0 107.7 107.7 107.9 107.5 107.9 6,980 751,676 107.69 78.99 78.95 79.10 78.84 79.10 9,517 78.981 -0.14%
2015-05-22 0 107.9 107.9 108.0 - - 0 0 - 79.10 79.10 79.21 - - 0 - 0.00%
2015-05-21 0 107.9 107.9 108.0 107.8 107.9 6,103 658,121 107.84 79.10 79.10 79.17 79.06 79.10 8,321 79.087 -0.05%
2015-05-20 0 107.9 107.9 108.0 107.8 107.9 920 99,247 107.88 79.13 79.10 79.21 79.06 79.13 1,254 79.118 0.09%
2015-05-19 0 107.8 107.7 108.0 107.6 108.0 12,120 1,305,871 107.75 79.06 78.99 79.21 78.88 79.21 16,526 79.021 0.23%
2015-05-18 0 107.6 107.4 107.7 105.7 108.0 17,820 1,906,214 106.97 78.88 78.73 78.95 77.52 79.21 24,298 78.453 -0.19%
2015-05-15 0 107.8 107.7 108.0 107.2 107.9 2,200 236,530 107.51 79.02 78.95 79.17 78.62 79.10 3,000 78.851 0.09%
2015-05-14 0 107.7 107.7 107.8 107.6 107.7 1,760 189,347 107.58 78.95 78.95 79.06 78.88 78.95 2,400 78.903 0.33%
2015-05-13 0 107.3 107.3 107.6 107.2 107.3 1,300 139,460 107.28 78.69 78.69 78.88 78.62 78.69 1,773 78.678 0.00%
2015-05-12 0 107.3 107.2 107.4 107.3 107.3 1,500 160,950 107.30 78.69 78.62 78.77 78.69 78.69 2,045 78.695 0.09%
2015-05-11 0 107.2 107.2 107.2 107.2 107.2 1,600 171,520 107.20 78.62 78.58 78.62 78.62 78.62 2,182 78.621 0.00%
2015-05-08 0 107.2 107.2 107.6 107.2 107.2 400 42,880 107.20 78.62 78.62 78.88 78.62 78.62 545 78.621 -0.19%
2015-05-07 0 107.4 107.3 107.4 108.4 108.4 140 15,176 108.40 78.77 78.66 78.77 79.50 79.50 191 79.501 0.05%
2015-05-06 0 107.4 107.4 107.5 107.4 107.4 1,200,400 128,896,780 107.38 78.73 78.73 78.84 78.73 78.73 1,636,743 78.752 0.00%
2015-05-05 0 107.4 107.3 107.5 107.4 107.7 4,820 517,840 107.44 78.73 78.66 78.84 78.73 78.99 6,572 78.794 -0.14%
2015-05-04 0 107.5 107.5 107.6 107.4 107.4 80 8,592 107.40 78.84 78.84 78.91 78.77 78.77 109 78.768 0.09%
2015-04-30 0 107.4 107.4 107.4 107.4 107.5 1,580 169,701 107.41 78.77 78.73 78.77 78.77 78.80 2,154 78.772 0.00%
2015-04-29 0 107.4 107.3 107.4 107.4 107.5 4,780 513,620 107.45 78.77 78.66 78.77 78.77 78.84 6,518 78.806 0.05%
2015-04-28 0 107.4 107.4 107.4 107.3 107.4 1,100 117,995 107.27 78.73 78.73 78.77 78.66 78.73 1,500 78.671 0.23%
2015-04-27 0 107.1 107.1 107.2 107.0 107.2 47,220 5,056,710 107.09 78.55 78.51 78.58 78.47 78.62 64,384 78.539 -0.23%
2015-04-24 0 107.4 107.3 107.4 107.3 108.5 6,000 647,020 107.84 78.73 78.66 78.73 78.69 79.54 8,181 79.088 0.14%
2015-04-23 0 107.2 107.2 107.3 107.2 108.0 189,980 20,385,356 107.30 78.62 78.62 78.69 78.62 79.21 259,037 78.697 -0.23%
2015-04-22 0 108.4 108.2 108.4 108.0 108.4 68,500 7,400,126 108.03 78.80 78.70 78.80 78.55 78.84 94,182 78.573 -0.14%
2015-04-21 1 - - - - - 0 0 - 78.91 - - - - 0 - 0.00%
2015-04-20 0 108.5 107.8 109.0 107.5 110.0 49,040 5,294,142 107.96 78.91 78.37 79.28 78.19 79.97 67,426 78.518 1.12%
2015-04-17 0 107.3 107.2 107.3 107.3 107.3 200 21,460 107.30 78.04 77.97 78.04 78.04 78.04 275 78.041 0.05%
2015-04-16 0 107.3 107.3 107.4 107.0 107.3 1,140 122,190 107.18 78.00 78.00 78.11 77.82 78.04 1,567 77.957 0.23%
2015-04-15 0 107.0 106.9 107.0 106.9 107.0 7,780 831,716 106.90 77.82 77.75 77.82 77.75 77.82 10,697 77.753 0.05%
2015-04-14 0 107.0 106.9 107.0 - - 0 0 - 77.79 77.75 77.79 - - 0 - -0.09%
2015-04-13 0 107.1 107.0 107.1 106.9 107.1 4,400 470,555 106.94 77.86 77.79 77.90 77.71 77.86 6,050 77.782 0.09%
2015-04-10 0 107.0 106.9 107.1 106.5 107.0 1,480 158,216 106.90 77.79 77.71 77.86 77.46 77.79 2,035 77.752 0.28%
2015-04-09 0 106.7 106.6 106.8 106.7 106.8 2,800 298,676 106.67 77.57 77.53 77.68 77.57 77.68 3,850 77.583 -0.14%
2015-04-08 0 106.8 106.8 107.0 106.8 107.3 4,480 479,287 106.98 77.68 77.68 77.82 77.68 78.04 6,160 77.811 -0.42%
2015-04-02 0 107.3 107.2 107.3 106.0 107.3 2,740 292,265 106.67 78.00 77.97 78.00 77.10 78.00 3,767 77.580 0.00%
2015-04-01 0 107.3 107.3 107.4 107.3 107.3 3,540 379,775 107.28 78.00 78.00 78.08 78.00 78.04 4,867 78.027 -0.05%
2015-03-31 0 107.3 107.3 107.4 107.2 107.4 12,080 1,295,928 107.28 78.04 78.04 78.11 77.97 78.11 16,609 78.026 0.00%
2015-03-30 0 107.3 107.3 107.5 107.3 107.6 11,000 1,180,520 107.32 78.04 78.04 78.19 78.00 78.26 15,124 78.056 -0.28%
2015-03-27 0 107.6 107.6 107.7 107.6 107.8 700 75,350 107.64 78.26 78.26 78.30 78.26 78.37 962 78.290 -0.05%
2015-03-26 0 107.7 107.6 107.7 107.7 108.0 32,140 3,467,087 107.87 78.30 78.26 78.33 78.30 78.55 44,190 78.459 -0.14%
2015-03-25 0 107.8 107.6 107.8 - - 0 0 - 78.40 78.26 78.40 - - 0 - 0.00%
2015-03-24 0 107.8 107.8 108.0 107.8 107.8 320 34,496 107.80 78.40 78.40 78.51 78.40 78.40 440 78.405 0.00%
2015-03-23 0 107.8 107.8 108.0 - - 0 0 - 78.40 78.40 78.51 - - 0 - 0.14%
2015-03-20 0 107.7 107.5 108.0 - - 71,140 7,668,892 107.80 78.30 78.19 78.55 - - 97,812 78.405 0.00%
2015-03-19 0 107.7 107.7 107.8 107.6 107.7 10,080 1,085,282 107.67 78.30 78.30 78.37 78.26 78.33 13,859 78.308 0.05%
2015-03-18 0 107.6 107.6 107.7 107.5 107.8 43,056 4,632,960 107.60 78.26 78.26 78.30 78.19 78.37 59,199 78.261 -0.19%
2015-03-17 0 107.8 107.8 107.8 107.8 107.9 5,960 642,548 107.81 78.40 78.37 78.40 78.40 78.44 8,195 78.412 -0.28%
2015-03-16 0 108.1 108.0 108.1 108.1 108.7 47,160 5,115,972 108.48 78.62 78.51 78.62 78.62 79.02 64,841 78.900 -0.14%
2015-03-13 0 108.3 108.2 108.3 108.0 108.3 5,800 626,935 108.09 78.73 78.70 78.73 78.51 78.73 7,975 78.617 0.23%
2015-03-12 0 108.0 108.0 108.2 108.0 108.2 14,600 1,578,367 108.11 78.55 78.55 78.66 78.55 78.70 20,074 78.628 0.05%
2015-03-11 0 108.0 107.9 108.0 108.0 108.0 1,760 189,992 107.95 78.51 78.48 78.55 78.51 78.51 2,420 78.514 0.00%
2015-03-10 0 108.0 107.9 108.0 - - 0 0 - 78.51 78.48 78.51 - - 0 - 0.00%
2015-03-09 0 108.0 107.7 108.0 107.9 108.0 380 41,010 107.92 78.51 78.33 78.51 78.44 78.55 522 78.493 -0.05%
2015-03-06 0 108.0 108.0 108.1 107.8 109.0 1,040 112,460 108.13 78.55 78.51 78.62 78.40 79.28 1,430 78.648 -0.28%
2015-03-05 0 108.3 108.2 108.3 108.3 108.3 500 54,150 108.30 78.77 78.70 78.77 78.77 78.77 687 78.768 0.09%
2015-03-04 0 108.2 108.2 108.4 108.2 108.2 11,940 1,291,908 108.20 78.70 78.70 78.80 78.70 78.70 16,417 78.696 -0.23%
2015-03-03 0 108.5 108.4 108.5 108.4 108.5 7,140 774,523 108.48 78.88 78.84 78.88 78.84 78.88 9,817 78.897 -0.14%
2015-03-02 0 108.6 108.6 108.6 108.5 108.6 4,000 434,258 108.56 78.99 78.95 78.99 78.91 78.99 5,500 78.961 -0.05%
2015-02-27 0 108.7 108.6 108.7 108.7 108.7 200 21,730 108.65 79.02 78.99 79.02 79.02 79.02 275 79.023 0.00%
2015-02-26 0 108.7 108.7 108.8 - - 122,000 13,261,400 108.70 79.02 79.02 79.13 - - 167,740 79.059 0.18%
2015-02-25 0 108.5 108.4 108.5 108.3 108.5 61,080 6,618,073 108.35 78.88 78.84 78.88 78.77 78.88 83,980 78.805 -0.09%
2015-02-24 0 108.6 108.6 108.7 108.5 108.6 100,100 10,871,682 108.61 78.95 78.95 79.06 78.88 78.95 137,629 78.992 0.09%
2015-02-23 0 108.5 108.4 108.5 108.4 108.5 600 65,040 108.40 78.88 78.84 78.91 78.80 78.88 825 78.841 0.05%
2015-02-18 0 108.4 108.4 108.5 - - 0 0 - 78.84 78.84 78.88 - - 0 - 0.05%
2015-02-17 0 108.4 108.3 108.4 108.2 108.4 920 99,642 108.31 78.80 78.77 78.80 78.70 78.80 1,265 78.773 0.05%
2015-02-16 0 108.3 108.1 108.3 108.0 108.3 68,060 7,365,869 108.23 78.77 78.62 78.77 78.55 78.77 93,577 78.715 0.14%
2015-02-13 0 108.2 108.1 108.2 108.2 108.2 300 32,455 108.18 78.66 78.62 78.70 78.66 78.70 412 78.683 0.14%
2015-02-12 0 108.0 108.0 108.1 107.8 108.0 800 86,350 107.94 78.55 78.51 78.59 78.37 78.55 1,100 78.505 0.23%
2015-02-11 0 107.8 107.7 107.8 107.7 107.8 7,522 810,202 107.71 78.37 78.33 78.40 78.33 78.40 10,342 78.340 0.14%
2015-02-10 0 107.6 107.6 107.7 107.6 107.7 680 73,186 107.63 78.26 78.22 78.33 78.26 78.33 935 78.278 0.00%
2015-02-09 0 107.6 107.6 107.7 107.6 107.7 6,140 660,844 107.63 78.26 78.22 78.30 78.26 78.33 8,442 78.280 -0.09%
2015-02-06 0 107.7 107.7 107.7 107.7 107.7 1,420 152,934 107.70 78.33 78.30 78.33 78.33 78.33 1,952 78.332 0.09%
2015-02-05 0 107.6 107.6 107.7 107.5 107.7 18,840 2,025,755 107.52 78.26 78.26 78.30 78.19 78.30 25,903 78.204 0.09%
2015-02-04 0 107.5 107.4 107.5 107.5 107.5 53,200 5,718,975 107.50 78.19 78.11 78.19 78.15 78.19 73,146 78.186 0.05%
2015-02-03 0 107.5 107.4 107.5 107.5 107.5 1,200 128,940 107.45 78.15 78.08 78.15 78.15 78.15 1,650 78.150 0.09%
2015-02-02 0 107.4 107.2 107.4 107.1 107.4 24,420 2,613,144 107.01 78.08 77.97 78.11 77.90 78.08 33,576 77.829 -0.05%
2015-01-30 0 107.4 107.4 107.4 107.4 107.5 1,420 152,507 107.40 78.11 78.08 78.11 78.08 78.19 1,952 78.113 -0.09%
2015-01-29 0 107.5 107.5 107.5 107.5 107.6 44,320 4,768,167 107.59 78.19 78.15 78.19 78.15 78.26 60,936 78.248 0.00%
2015-01-28 0 107.5 107.3 107.5 107.5 108.0 12,660 1,362,515 107.62 78.19 78.04 78.19 78.19 78.55 17,406 78.276 0.47%
2015-01-27 0 107.0 106.7 107.2 106.2 108.0 31,060 3,338,837 107.50 77.82 77.60 77.97 77.24 78.55 42,705 78.184 -1.20%
2015-01-26 0 108.3 108.1 108.3 107.2 108.6 46,800 5,043,486 107.77 78.77 78.62 78.77 77.97 78.95 64,346 78.380 0.65%
2015-01-23 0 107.6 107.5 107.6 107.4 107.8 32,740 3,521,089 107.55 78.26 78.15 78.26 78.08 78.40 45,015 78.221 0.09%
2015-01-22 0 107.5 107.4 107.6 107.5 107.9 42,681 4,588,395 107.50 78.19 78.11 78.22 78.19 78.44 58,683 78.190 0.19%
2015-01-21 0 108.4 108.4 108.5 - - 92,040 9,981,738 108.45 78.04 78.04 78.11 - - 127,786 78.113 0.00%
2015-01-20 0 108.4 108.3 108.4 108.3 108.4 10,060 1,089,720 108.32 78.04 78.00 78.04 78.00 78.08 13,967 78.021 0.14%
2015-01-19 0 108.2 108.2 108.3 108.0 108.4 10,400 1,124,081 108.08 77.93 77.93 78.00 77.79 78.08 14,439 77.850 0.19%
2015-01-16 0 108.0 108.0 108.0 108.0 108.2 18,860 2,036,886 108.00 77.79 77.75 77.79 77.79 77.90 26,185 77.789 0.09%
2015-01-15 0 107.9 107.9 108.0 107.9 108.1 6,020 650,031 107.98 77.72 77.72 77.79 77.72 77.82 8,358 77.773 -0.37%
2015-01-14 0 108.3 108.1 108.3 107.9 108.3 2,340 253,243 108.22 78.00 77.82 78.00 77.72 78.00 3,249 77.950 0.37%
2015-01-13 0 107.9 107.7 107.9 107.8 107.9 10,760 1,160,155 107.82 77.72 77.57 77.72 77.61 77.72 14,939 77.660 0.14%
2015-01-12 0 107.8 107.7 108.0 107.7 108.0 3,800 409,705 107.82 77.61 77.57 77.75 77.57 77.75 5,276 77.657 -0.14%
2015-01-09 0 107.9 107.9 107.9 107.9 108.5 8,582 928,826 108.23 77.72 77.68 77.72 77.72 78.15 11,915 77.954 -1.01%
2015-01-08 0 109.0 108.6 109.0 107.8 109.0 30,680 3,327,007 108.44 78.51 78.19 78.51 77.64 78.51 42,595 78.107 0.88%
2015-01-07 0 108.1 108.0 108.1 107.6 108.1 37,680 4,068,242 107.97 77.82 77.79 77.82 77.46 77.82 52,314 77.766 0.51%
2015-01-06 0 107.5 107.5 107.6 107.5 107.5 1,200 129,000 107.50 77.43 77.43 77.50 77.43 77.43 1,666 77.429 -0.19%
2015-01-05 0 107.7 107.6 107.7 107.3 107.7 6,840 735,255 107.49 77.57 77.50 77.57 77.28 77.57 9,496 77.424 0.14%
2015-01-02 0 107.6 107.6 107.6 107.5 107.6 3,400 365,750 107.57 77.46 77.46 77.50 77.43 77.50 4,720 77.482 -0.05%
2014-12-31 0 107.6 107.6 107.7 107.5 107.6 2,080 223,703 107.55 77.50 77.50 77.57 77.43 77.50 2,888 77.464 0.09%
2014-12-30 0 107.5 107.5 107.5 106.8 107.9 19,597 2,101,070 107.21 77.43 77.39 77.43 76.89 77.68 27,208 77.223 0.80%
2014-12-29 0 106.7 106.5 106.8 105.8 106.7 5,300 562,082 106.05 76.82 76.67 76.92 76.20 76.82 7,358 76.387 0.66%
2014-12-24 0 106.0 105.8 106.1 106.0 106.4 36,160 3,835,525 106.07 76.31 76.20 76.42 76.31 76.60 50,204 76.399 -0.28%
2014-12-23 0 106.3 106.1 106.3 105.0 106.4 95,040 10,072,762 105.98 76.53 76.42 76.56 75.63 76.64 131,951 76.337 -0.19%
2014-12-22 0 106.5 106.4 106.6 106.4 107.0 43,460 4,633,933 106.63 76.67 76.60 76.74 76.64 77.03 60,339 76.799 -0.28%
2014-12-19 0 106.8 106.7 106.8 106.7 106.8 4,220 450,315 106.71 76.89 76.85 76.92 76.85 76.89 5,859 76.860 0.09%
2014-12-18 0 106.7 106.6 106.7 106.7 106.7 2,400 256,030 106.68 76.82 76.78 76.85 76.82 76.85 3,332 76.838 0.14%
2014-12-17 0 106.5 106.5 106.6 106.5 106.5 3,860 411,090 106.50 76.71 76.67 76.78 76.71 76.71 5,359 76.708 0.09%
2014-12-16 0 106.4 106.4 106.4 106.4 106.4 12,700 1,351,160 106.39 76.64 76.60 76.64 76.60 76.64 17,632 76.630 -0.23%
2014-12-15 0 106.7 106.5 106.7 - - 0 0 - 76.82 76.71 76.82 - - 0 - 0.00%
2014-12-12 0 106.7 106.6 106.9 106.5 106.7 1,520 161,997 106.58 76.82 76.78 77.00 76.71 76.82 2,110 76.764 0.00%
2014-12-11 0 106.7 106.6 106.7 106.6 106.7 2,060 219,680 106.64 76.82 76.78 76.82 76.78 76.82 2,860 76.810 0.28%
2014-12-10 0 106.4 106.4 106.4 106.3 106.4 2,800 297,540 106.26 76.60 76.60 76.64 76.53 76.60 3,887 76.539 0.05%
2014-12-09 0 106.3 106.1 106.3 106.0 106.3 5,900 625,983 106.10 76.56 76.42 76.56 76.31 76.56 8,191 76.420 -0.05%
2014-12-08 0 106.4 106.4 106.7 106.2 106.5 5,860 623,201 106.35 76.60 76.60 76.82 76.49 76.71 8,136 76.599 -0.28%
2014-12-05 0 106.7 106.6 106.7 106.6 106.8 5,800 618,470 106.63 76.82 76.74 76.85 76.78 76.89 8,053 76.804 -0.23%
2014-12-04 0 106.9 106.8 106.9 106.9 107.2 8,994 962,956 107.07 77.00 76.89 77.00 77.00 77.21 12,487 77.116 -0.42%
2014-12-03 0 107.4 107.3 107.5 107.3 107.8 9,900 1,064,007 107.48 77.32 77.25 77.39 77.28 77.64 13,745 77.411 -0.42%
2014-12-02 0 107.8 107.7 107.9 107.7 107.8 10,240 1,103,798 107.79 77.64 77.57 77.68 77.57 77.64 14,217 77.640 0.05%
2014-12-01 0 107.8 107.8 107.8 107.8 107.8 71,860 7,754,047 107.90 77.61 77.61 77.64 77.61 77.64 99,769 77.720 -0.05%
2014-11-28 0 107.8 107.7 107.8 105.9 108.3 2,700 291,500 107.96 77.64 77.54 77.64 76.28 78.00 3,749 77.762 0.05%
2014-11-27 0 107.8 107.7 107.8 107.8 107.8 800 86,200 107.75 77.61 77.57 77.64 77.61 77.61 1,111 77.609 -0.05%
2014-11-26 0 107.8 107.7 107.8 107.6 107.8 3,140 338,134 107.69 77.64 77.54 77.64 77.50 77.64 4,359 77.563 0.00%
2014-11-25 0 107.8 107.8 108.0 107.8 108.0 13,140 1,417,966 107.91 77.64 77.64 77.75 77.64 77.79 18,243 77.726 0.19%
2014-11-24 0 107.6 107.6 107.8 - - 0 0 - 77.50 77.50 77.64 - - 0 - 0.51%
2014-11-21 0 107.1 106.9 107.1 107.1 107.1 120 12,846 107.05 77.10 76.96 77.10 77.10 77.10 167 77.105 -0.05%
2014-11-20 0 107.1 107.0 107.1 107.1 107.2 3,520 376,994 107.10 77.14 77.07 77.14 77.14 77.21 4,887 77.141 -0.19%
2014-11-19 0 107.3 107.2 107.4 107.1 107.3 6,480 694,513 107.18 77.28 77.21 77.32 77.14 77.28 8,997 77.197 0.37%
2014-11-18 0 106.9 106.9 107.1 106.8 107.0 3,700 395,786 106.97 77.00 76.96 77.14 76.89 77.07 5,137 77.046 -0.05%
2014-11-17 0 107.0 106.8 107.0 106.8 107.0 1,580 168,909 106.90 77.03 76.92 77.07 76.92 77.07 2,194 77.000 -0.42%
2014-11-14 0 107.4 107.4 107.4 107.4 107.7 3,640 391,476 107.55 77.36 77.32 77.36 77.36 77.54 5,054 77.464 0.00%
2014-11-13 0 107.4 107.4 107.6 107.4 107.6 9,460 1,016,448 107.45 77.36 77.36 77.50 77.36 77.50 13,134 77.391 -0.32%
2014-11-12 0 107.8 107.7 107.8 107.8 108.0 3,653 393,916 107.83 77.61 77.57 77.61 77.61 77.75 5,072 77.669 -0.19%
2014-11-11 0 108.0 107.9 108.0 107.8 108.0 5,160 556,598 107.87 77.75 77.72 77.79 77.64 77.75 7,164 77.694 0.33%
2014-11-10 0 107.6 107.6 108.0 107.6 108.8 2,000 216,000 108.00 77.50 77.50 77.79 77.50 78.37 2,777 77.789 0.19%
2014-11-07 0 107.4 107.4 107.5 107.4 107.4 540 57,996 107.40 77.36 77.32 77.39 77.36 77.36 750 77.357 0.28%
2014-11-06 0 107.1 107.1 107.3 - - 0 0 - 77.14 77.14 77.25 - - 0 - 0.09%
2014-11-05 0 107.0 107.0 107.3 106.9 107.1 6,060 648,181 106.96 77.07 77.07 77.28 77.00 77.10 8,414 77.040 0.23%
2014-11-04 0 106.8 106.8 106.9 106.6 106.8 2,880 307,078 106.62 76.89 76.89 76.96 76.74 76.89 3,999 76.798 0.33%
2014-11-03 0 106.4 106.4 106.6 106.3 106.6 12,500 1,330,020 106.40 76.64 76.64 76.74 76.56 76.74 17,355 76.638 0.09%
2014-10-31 0 106.3 106.2 106.3 - - 0 0 - 76.56 76.49 76.56 - - 0 - 0.00%
2014-10-30 0 106.3 106.2 106.3 106.2 106.3 8,240 875,564 106.26 76.56 76.49 76.56 76.49 76.56 11,440 76.534 0.28%
2014-10-29 0 106.0 106.0 106.3 106.0 106.2 8,260 875,642 106.01 76.35 76.35 76.53 76.35 76.46 11,468 76.355 -0.09%
2014-10-28 0 106.1 106.0 106.1 106.0 106.1 3,800 402,655 105.96 76.42 76.35 76.42 76.31 76.42 5,276 76.321 0.05%
2014-10-27 0 106.1 106.0 106.1 106.0 106.1 14,880 1,577,574 106.02 76.38 76.31 76.38 76.31 76.38 20,659 76.363 0.14%
2014-10-24 0 105.9 105.9 106.1 105.9 106.0 6,800 720,400 105.94 76.28 76.28 76.42 76.28 76.35 9,441 76.306 -0.09%
2014-10-23 0 106.0 106.0 106.0 106.0 106.0 820 86,920 106.00 76.35 76.31 76.35 76.35 76.35 1,138 76.348 -0.05%
2014-10-22 0 106.1 106.1 106.3 106.0 106.2 9,800 1,039,600 106.08 76.38 76.38 76.56 76.35 76.49 13,606 76.407 -0.14%
2014-10-21 0 106.2 106.1 106.2 106.3 106.7 200 21,300 106.50 76.49 76.42 76.49 76.56 76.85 278 76.708 0.05%
2014-10-20 0 107.2 107.1 107.3 107.1 107.2 16,320 1,747,994 107.11 76.46 76.39 76.49 76.35 76.46 22,882 76.390 0.56%
2014-10-17 0 106.6 106.6 106.7 106.5 106.5 19,720 2,100,180 106.50 76.03 76.03 76.06 75.96 75.96 27,650 75.957 0.09%
2014-10-16 0 106.5 106.5 106.7 106.5 106.5 16,000 1,704,000 106.50 75.96 75.96 76.06 75.96 75.96 22,434 75.957 0.09%
2014-10-15 0 106.4 106.4 106.6 106.0 106.4 8,120 862,792 106.26 75.89 75.85 75.99 75.60 75.89 11,385 75.783 0.52%
2014-10-14 0 105.9 105.8 106.0 105.8 105.9 8,840 935,431 105.82 75.49 75.46 75.60 75.42 75.49 12,395 75.471 0.19%
2014-10-13 0 105.7 105.7 105.7 105.7 105.7 1,800 190,170 105.65 75.35 75.35 75.39 75.35 75.35 2,524 75.351 0.05%
2014-10-10 0 105.6 105.6 105.7 105.6 105.6 4,300 454,080 105.60 75.32 75.28 75.35 75.32 75.32 6,029 75.315 -0.09%
2014-10-09 0 105.7 105.7 105.7 105.7 105.7 160 16,912 105.70 75.39 75.35 75.39 75.39 75.39 224 75.387 0.09%
2014-10-08 0 105.6 105.6 105.7 105.6 105.7 520 54,914 105.60 75.32 75.32 75.39 75.32 75.39 729 75.318 0.05%
2014-10-07 0 105.6 105.5 105.7 105.6 105.6 2,040 215,352 105.56 75.28 75.24 75.35 75.28 75.32 2,860 75.290 0.00%
2014-10-06 0 105.6 105.5 105.6 105.5 105.6 3,740 394,660 105.52 75.28 75.24 75.28 75.24 75.28 5,244 75.261 0.14%
2014-10-03 0 105.4 105.4 105.5 105.4 105.5 2,620 276,325 105.47 75.17 75.17 75.24 75.17 75.24 3,674 75.221 -0.05%
2014-09-30 0 105.5 105.5 105.5 105.5 105.5 1,200 126,530 105.44 75.21 75.21 75.24 75.21 75.21 1,683 75.202 0.05%
2014-09-29 0 105.4 105.4 105.5 105.4 105.5 3,720 392,118 105.41 75.17 75.17 75.24 75.17 75.24 5,216 75.178 -0.05%
2014-09-26 0 105.5 105.3 105.5 105.3 105.5 5,800 611,055 105.35 75.21 75.10 75.21 75.10 75.21 8,132 75.140 0.14%
2014-09-25 0 105.3 105.2 105.3 105.3 105.3 200 21,060 105.30 75.10 75.03 75.10 75.10 75.10 280 75.101 -0.14%
2014-09-24 0 105.5 105.3 105.5 105.5 105.5 3,660 386,129 105.50 75.21 75.10 75.21 75.21 75.24 5,132 75.244 -0.05%
2014-09-23 0 105.5 105.4 105.5 105.5 105.5 1,400 147,641 105.46 75.24 75.14 75.24 75.21 75.24 1,963 75.214 0.24%
2014-09-22 0 105.3 105.3 105.4 - - 0 0 - 75.07 75.07 75.17 - - 0 - 0.00%
2014-09-19 0 105.3 105.3 105.4 105.0 105.3 1,140 119,831 105.11 75.07 75.07 75.14 74.89 75.07 1,598 74.969 0.29%
2014-09-18 0 105.0 104.9 105.0 104.6 105.0 72,440 7,585,367 104.71 74.85 74.78 74.89 74.60 74.85 101,569 74.682 0.38%
2014-09-17 0 104.6 104.6 104.6 104.5 104.6 8,466 885,004 104.54 74.57 74.57 74.60 74.50 74.60 11,870 74.557 0.14%
2014-09-16 0 104.4 104.4 104.5 - - 0 0 - 74.46 74.42 74.53 - - 0 - 0.00%
2014-09-15 0 104.4 104.4 104.5 104.4 104.4 700 73,080 104.40 74.46 74.42 74.53 74.46 74.46 981 74.459 0.19%
2014-09-12 0 104.2 104.2 104.3 - - 0 0 - 74.32 74.32 74.39 - - 0 - 0.00%
2014-09-11 0 104.2 104.2 104.5 104.2 104.3 5,560 579,406 104.21 74.32 74.32 74.50 74.28 74.39 7,796 74.324 -0.24%
2014-09-10 0 104.5 104.3 104.5 104.4 104.5 4,360 455,187 104.40 74.50 74.39 74.50 74.46 74.50 6,113 74.460 0.14%
2014-09-08 0 104.3 104.3 104.4 104.2 104.3 7,942 827,849 104.24 74.39 74.35 74.46 74.32 74.39 11,136 74.343 -0.19%
2014-09-05 0 104.5 104.4 104.5 104.5 104.5 2,100 219,450 104.50 74.53 74.46 74.53 74.53 74.53 2,944 74.531 0.05%
2014-09-04 0 104.5 104.3 104.5 104.3 104.5 66,420 6,940,500 104.49 74.50 74.39 74.53 74.39 74.53 93,128 74.527 -0.14%
2014-09-03 0 104.6 104.6 104.6 104.5 104.6 5,060 529,021 104.55 74.60 74.57 74.60 74.53 74.60 7,095 74.566 0.10%
2014-09-02 0 104.5 104.5 104.6 104.5 104.6 32,660 3,413,206 104.51 74.53 74.53 74.60 74.53 74.60 45,793 74.536 -0.10%
2014-09-01 0 104.6 104.5 104.6 104.4 104.6 13,860 1,448,314 104.50 74.60 74.53 74.60 74.46 74.60 19,433 74.528 0.10%
2014-08-29 0 20.90 20.90 20.95 20.90 20.90 13,000 271,700 20.900 74.53 74.53 74.71 74.53 74.53 3,645 74.531 0.00%
2014-08-28 0 20.90 20.90 20.95 20.90 20.90 474,000 9,906,600 20.900 74.53 74.53 74.71 74.53 74.53 132,920 74.531 0.00%
2014-08-27 0 20.90 20.90 20.95 20.80 20.90 58,600 1,222,085 20.855 74.53 74.53 74.71 74.17 74.53 16,433 74.369 0.48%
2014-08-26 0 20.80 20.80 20.85 20.80 20.80 14,600 303,680 20.800 74.17 74.17 74.35 74.17 74.17 4,094 74.174 -0.24%
2014-08-25 0 20.85 20.80 20.85 - - 0 0 - 74.35 74.17 74.35 - - 0 - 0.00%
2014-08-22 0 20.85 20.80 20.85 20.80 20.85 130,800 2,721,135 20.804 74.35 74.17 74.35 74.17 74.35 36,679 74.188 0.00%
2014-08-21 0 20.85 20.80 20.85 20.80 20.85 44,800 933,890 20.846 74.35 74.17 74.35 74.17 74.35 12,563 74.337 0.00%
2014-08-20 0 20.85 20.80 20.85 20.85 20.85 4,200 87,570 20.850 74.35 74.17 74.35 74.35 74.35 1,178 74.352 0.00%
2014-08-19 0 20.85 20.80 20.85 20.85 20.85 12,200 254,370 20.850 74.35 74.17 74.35 74.35 74.35 3,421 74.352 0.24%
2014-08-18 0 20.80 20.80 20.85 20.80 20.80 158,600 3,298,880 20.800 74.17 74.17 74.35 74.17 74.17 44,475 74.174 0.00%
2014-08-15 0 20.80 20.80 20.85 20.75 20.80 320,700 6,670,080 20.799 74.17 74.17 74.35 74.00 74.17 89,931 74.169 0.00%
2014-08-14 0 20.80 20.75 20.80 20.80 20.80 14,600 303,680 20.800 74.17 74.00 74.17 74.17 74.17 4,094 74.174 0.00%
2014-08-13 0 20.80 20.75 20.80 20.80 20.80 30,200 628,160 20.800 74.17 74.00 74.17 74.17 74.17 8,469 74.174 0.24%
2014-08-12 0 20.75 20.75 20.80 20.75 20.75 73,100 1,516,825 20.750 74.00 74.00 74.17 74.00 74.00 20,499 73.996 0.00%
2014-08-11 0 20.75 20.70 20.80 20.70 20.80 263,500 5,467,680 20.750 74.00 73.82 74.17 73.82 74.17 73,891 73.997 -0.24%
2014-08-08 0 20.80 20.75 20.80 20.80 20.80 18,400 382,720 20.800 74.17 74.00 74.17 74.17 74.17 5,160 74.174 0.00%
2014-08-07 0 20.80 20.75 20.80 20.80 20.80 5,800 120,640 20.800 74.17 74.00 74.17 74.17 74.17 1,626 74.174 0.00%
2014-08-06 0 20.80 20.75 20.80 20.75 20.80 10,659 221,649 20.795 74.17 74.00 74.17 74.00 74.17 2,989 74.155 0.00%
2014-08-05 0 20.80 20.75 20.80 20.80 20.85 23,000 478,455 20.802 74.17 74.00 74.17 74.17 74.35 6,450 74.183 0.24%
2014-08-04 0 20.75 20.75 20.80 20.70 20.80 51,800 1,075,090 20.755 74.00 74.00 74.17 73.82 74.17 14,526 74.012 0.00%
2014-08-01 0 20.75 20.75 20.80 20.75 20.80 748,800 15,537,845 20.750 74.00 74.00 74.17 74.00 74.17 209,980 73.997 0.00%
2014-07-31 0 20.75 20.70 20.75 20.75 20.80 67,300 1,397,215 20.761 74.00 73.82 74.00 74.00 74.17 18,872 74.035 0.00%
2014-07-30 0 20.75 20.70 20.75 20.70 20.80 177,509 3,683,366 20.750 74.00 73.82 74.00 73.82 74.17 49,777 73.997 0.00%
2014-07-29 0 20.75 20.75 20.80 20.70 20.80 17,000 352,600 20.741 74.00 74.00 74.17 73.82 74.17 4,767 73.964 0.00%
2014-07-28 0 20.75 20.70 20.75 20.70 20.75 51,600 1,070,575 20.748 74.00 73.82 74.00 73.82 74.00 14,470 73.987 0.00%
2014-07-25 0 20.75 20.75 20.80 20.75 20.75 17,500 363,125 20.750 74.00 74.00 74.17 74.00 74.00 4,907 73.996 0.00%
2014-07-24 0 20.75 20.70 20.75 20.65 20.75 572,048 11,846,716 20.709 74.00 73.82 74.00 73.64 74.00 160,414 73.851 0.24%
2014-07-23 0 20.70 20.70 20.75 20.70 20.75 321,000 6,645,380 20.702 73.82 73.82 74.00 73.82 74.00 90,015 73.825 0.00%
2014-07-22 0 20.70 20.65 20.70 20.65 20.70 31,200 644,840 20.668 73.82 73.64 73.82 73.64 73.82 8,749 73.703 0.24%
2014-07-21 0 20.65 20.60 20.70 20.60 20.80 51,000 1,053,625 20.659 73.64 73.46 73.82 73.46 74.17 14,301 73.672 -0.19%
2014-07-18 0 20.90 20.85 20.90 20.85 20.90 178,400 3,723,700 20.873 73.78 73.61 73.78 73.61 73.78 50,535 73.686 -0.24%
2014-07-17 0 20.95 20.85 20.95 20.95 20.95 16,700 349,865 20.950 73.96 73.61 73.96 73.96 73.96 4,731 73.958 -0.24%
2014-07-16 0 21.00 21.00 21.05 21.00 21.00 15,500 325,500 21.000 74.13 74.13 74.31 74.13 74.13 4,391 74.135 0.00%
2014-07-15 0 21.00 20.95 21.00 21.00 21.00 35,224 739,704 21.000 74.13 73.96 74.13 74.13 74.13 9,978 74.135 -0.24%
2014-07-14 0 21.05 21.00 21.05 21.05 21.05 4,700 98,935 21.050 74.31 74.13 74.31 74.31 74.31 1,331 74.311 0.00%
2014-07-11 0 21.05 20.95 21.05 20.95 21.05 1,066,000 22,341,515 20.958 74.31 73.96 74.31 73.96 74.31 301,963 73.988 0.48%
2014-07-10 0 20.95 20.90 21.00 20.95 20.95 241,400 5,057,330 20.950 73.96 73.78 74.13 73.96 73.96 68,381 73.958 -0.24%
2014-07-09 0 21.00 20.95 21.00 20.95 21.00 126,100 2,642,980 20.959 74.13 73.96 74.13 73.96 74.13 35,720 73.992 0.24%
2014-07-08 0 20.95 20.95 21.00 20.90 20.95 278,900 5,841,695 20.946 73.96 73.96 74.13 73.78 73.96 79,003 73.942 0.00%
2014-07-07 0 20.95 20.95 21.00 20.95 21.00 14,400 302,385 20.999 73.96 73.96 74.13 73.96 74.13 4,079 74.131 -0.48%
2014-07-04 0 21.05 21.00 21.05 21.05 21.05 1,000 21,050 21.050 74.31 74.13 74.31 74.31 74.31 283 74.311 -0.24%
2014-07-03 0 21.10 21.00 21.05 21.05 21.10 6,100 128,535 21.071 74.49 74.13 74.31 74.31 74.49 1,728 74.387 0.00%
2014-07-02 0 21.10 21.05 21.10 21.10 21.10 35,400 746,940 21.100 74.49 74.31 74.49 74.49 74.49 10,028 74.488 -0.24%
2014-06-30 0 21.15 21.10 21.15 21.15 21.15 4,000 84,600 21.150 74.66 74.49 74.66 74.66 74.66 1,133 74.664 0.00%
2014-06-27 0 21.15 21.10 21.15 - - 0 0 - 74.66 74.49 74.66 - - 0 - -0.24%
2014-06-26 0 21.20 21.10 21.20 21.15 21.20 43,643 924,131 21.175 74.84 74.49 74.84 74.66 74.84 12,363 74.752 0.24%
2014-06-25 0 21.15 21.15 21.20 - - 0 0 - 74.66 74.66 74.84 - - 0 - 0.24%
2014-06-24 0 21.10 21.10 21.15 - - 0 0 - 74.49 74.49 74.66 - - 0 - 0.00%
2014-06-23 0 21.10 21.05 21.15 21.10 21.15 59,200 1,251,520 21.141 74.49 74.31 74.66 74.49 74.66 16,769 74.631 0.00%
2014-06-20 0 21.10 21.10 21.15 21.10 21.10 5,900 124,490 21.100 74.49 74.49 74.66 74.49 74.49 1,671 74.488 0.24%
2014-06-19 0 21.05 21.05 21.10 21.05 21.15 10,230 216,334 21.147 74.31 74.31 74.49 74.31 74.66 2,898 74.654 -0.24%
2014-06-18 0 21.10 21.05 21.10 21.10 21.10 16,000 337,600 21.100 74.49 74.31 74.49 74.49 74.49 4,532 74.488 0.00%
2014-06-17 0 21.10 21.05 21.15 21.05 21.15 79,978 1,687,724 21.102 74.49 74.31 74.66 74.31 74.66 22,655 74.496 -0.24%
2014-06-16 0 21.15 21.10 21.15 21.15 21.15 5,000 105,750 21.150 74.66 74.49 74.66 74.66 74.66 1,416 74.664 0.00%
2014-06-13 0 21.15 21.05 21.15 21.05 21.15 3,048 64,357 21.115 74.66 74.31 74.66 74.31 74.66 863 74.539 0.48%
2014-06-12 0 21.05 21.05 21.15 21.05 21.15 1,025,443 21,687,109 21.149 74.31 74.31 74.66 74.31 74.66 290,475 74.661 -0.47%
2014-06-11 0 21.15 21.10 21.15 21.15 21.50 15,461 327,651 21.192 74.66 74.49 74.66 74.66 75.90 4,380 74.813 0.00%
2014-06-10 0 21.15 21.10 21.15 21.15 21.20 9,431 199,612 21.166 74.66 74.49 74.66 74.66 74.84 2,671 74.719 0.00%
2014-06-09 0 21.15 21.05 21.15 21.10 21.15 54,075 1,142,217 21.123 74.66 74.31 74.66 74.49 74.66 15,318 74.568 0.24%
2014-06-06 0 21.10 21.00 21.10 21.10 21.10 8,500 179,350 21.100 74.49 74.13 74.49 74.49 74.49 2,408 74.488 -0.24%
2014-06-05 0 21.15 21.05 21.15 21.15 21.20 4,544 96,157 21.161 74.66 74.31 74.66 74.66 74.84 1,287 74.704 0.00%
2014-06-04 0 21.15 21.10 21.15 21.20 21.20 4,251 90,121 21.200 74.66 74.49 74.66 74.84 74.84 1,204 74.841 0.00%
2014-06-03 0 21.15 21.05 21.15 21.05 21.15 25,876 546,239 21.110 74.66 74.31 74.66 74.31 74.66 7,330 74.523 0.95%
2014-05-30 0 20.95 20.95 21.05 20.95 21.05 531,400 11,184,240 21.047 73.96 73.96 74.31 73.96 74.31 150,528 74.300 -0.24%
2014-05-29 0 21.00 21.00 21.05 20.95 20.95 161,000 3,372,950 20.950 74.13 74.13 74.31 73.96 73.96 45,606 73.958 0.72%
2014-05-28 0 20.85 20.85 20.95 20.85 20.90 2,584 53,955 20.880 73.61 73.61 73.96 73.61 73.78 732 73.713 0.00%
2014-05-27 0 20.85 20.85 20.90 - - 0 0 - 73.61 73.61 73.78 - - 0 - 0.00%
2014-05-26 0 20.85 20.85 20.90 20.85 20.85 100,500 2,095,425 20.850 73.61 73.61 73.78 73.61 73.61 28,468 73.605 -0.24%
2014-05-23 0 20.90 20.80 20.90 20.90 20.90 205,300 4,290,770 20.900 73.78 73.43 73.78 73.78 73.78 58,155 73.782 0.00%
2014-05-22 0 20.90 20.90 20.95 20.90 20.90 8,300 173,470 20.900 73.78 73.78 73.96 73.78 73.78 2,351 73.782 0.00%
2014-05-21 0 20.90 20.85 20.90 20.90 20.90 10,000 209,000 20.900 73.78 73.61 73.78 73.78 73.78 2,833 73.782 0.24%
2014-05-20 0 20.85 20.80 20.85 20.85 20.85 12,600 262,710 20.850 73.61 73.43 73.61 73.61 73.61 3,569 73.605 -0.24%
2014-05-19 0 20.90 20.85 20.90 20.85 20.90 70,000 1,461,650 20.881 73.78 73.61 73.78 73.61 73.78 19,829 73.714 0.48%
2014-05-16 0 20.80 20.75 20.85 20.80 20.80 20,000 416,000 20.800 73.43 73.25 73.61 73.43 73.43 5,665 73.429 -0.24%
2014-05-15 0 20.85 20.80 20.85 20.85 20.85 100 2,085 20.850 73.61 73.43 73.61 73.61 73.61 28 73.605 0.00%
2014-05-14 0 20.85 20.80 20.85 - - 0 0 - 73.61 73.43 73.61 - - 0 - -0.24%
2014-05-13 0 20.90 20.85 20.90 20.90 20.90 7,400 154,660 20.900 73.78 73.61 73.78 73.78 73.78 2,096 73.782 0.00%
2014-05-12 0 20.90 20.85 20.90 20.90 20.90 14,600 305,140 20.900 73.78 73.61 73.78 73.78 73.78 4,136 73.782 0.48%
2014-05-09 0 20.80 20.80 20.85 20.60 20.90 1,065,800 22,173,340 20.804 73.43 73.43 73.61 72.72 73.78 301,907 73.444 0.48%
2014-05-08 0 20.70 20.70 20.75 - - 0 0 - 73.08 73.08 73.25 - - 0 - 0.00%
2014-05-07 0 20.70 20.70 20.75 - - 964 20,003 20.750 73.08 73.08 73.25 - - 273 73.252 0.00%
2014-05-05 0 20.70 20.70 20.75 20.70 20.70 20,100 416,070 20.700 73.08 73.08 73.25 73.08 73.08 5,694 73.076 0.00%
2014-05-02 0 20.70 20.65 20.70 20.70 20.70 34,100 705,870 20.700 73.08 72.90 73.08 73.08 73.08 9,659 73.076 0.00%
2014-04-30 0 20.70 20.65 20.70 20.70 20.75 146,000 3,023,820 20.711 73.08 72.90 73.08 73.08 73.25 41,357 73.115 0.00%
2014-04-29 0 20.70 20.65 20.70 20.70 20.70 584 12,088 20.699 73.08 72.90 73.08 73.08 73.08 165 73.071 0.24%
2014-04-28 0 20.65 20.65 20.70 20.65 20.70 152,584 3,151,038 20.651 72.90 72.90 73.08 72.90 73.08 43,222 72.903 -0.24%
2014-04-25 0 20.70 20.65 20.70 20.65 20.70 50,600 1,045,365 20.659 73.08 72.90 73.08 72.90 73.08 14,333 72.932 0.24%
2014-04-24 0 20.65 20.60 20.65 20.60 20.65 836,400 17,273,405 20.652 72.90 72.72 72.90 72.72 72.90 236,925 72.907 0.49%
2014-04-23 0 20.55 20.55 20.60 20.50 20.85 625,900 12,922,735 20.647 72.55 72.55 72.72 72.37 73.61 177,297 72.887 0.00%
2014-04-22 0 20.55 20.55 20.65 20.55 20.65 465,139 9,574,465 20.584 72.55 72.55 72.90 72.55 72.90 131,759 72.667 -0.24%
2014-04-17 0 20.60 20.60 20.65 20.45 20.65 378,900 7,803,510 20.595 72.72 72.72 72.90 72.19 72.90 107,330 72.706 0.24%
2014-04-16 0 20.65 20.65 20.70 20.65 20.65 28,000 578,200 20.650 72.55 72.55 72.72 72.55 72.55 7,970 72.546 0.00%
2014-04-15 0 20.65 20.60 20.65 20.55 20.70 2,101,600 43,329,160 20.617 72.55 72.37 72.55 72.19 72.72 598,212 72.431 0.24%
2014-04-14 0 20.60 20.60 20.65 20.55 20.70 507,418 10,452,322 20.599 72.37 72.37 72.55 72.19 72.72 144,435 72.367 0.00%
2014-04-11 0 20.60 20.55 20.60 20.55 20.60 23,500 483,550 20.577 72.37 72.19 72.37 72.19 72.37 6,689 72.288 0.24%
2014-04-10 0 20.55 20.50 20.55 20.55 20.65 341,369 7,027,849 20.587 72.19 72.02 72.19 72.19 72.55 97,169 72.326 -0.24%
2014-04-09 0 20.60 20.55 20.60 20.55 20.60 78,800 1,622,940 20.596 72.37 72.19 72.37 72.19 72.37 22,430 72.355 0.00%
2014-04-08 0 20.60 20.55 20.60 - - 0 0 - 72.37 72.19 72.37 - - 0 - 0.00%
2014-04-07 0 20.60 20.55 20.60 20.60 20.60 1,000 20,600 20.600 72.37 72.19 72.37 72.37 72.37 285 72.371 0.24%
2014-04-04 0 20.55 20.55 20.65 20.55 20.55 5,000 102,750 20.550 72.19 72.19 72.55 72.19 72.19 1,423 72.195 0.00%
2014-04-03 0 20.55 20.55 20.60 20.55 20.65 180,700 3,720,970 20.592 72.19 72.19 72.37 72.19 72.55 51,436 72.342 -0.24%
2014-04-02 0 20.60 20.60 20.65 20.60 20.65 39,900 823,440 20.638 72.37 72.37 72.55 72.37 72.55 11,357 72.503 -0.24%
2014-04-01 0 20.65 20.60 20.65 20.60 20.70 48,299 996,924 20.641 72.55 72.37 72.55 72.37 72.72 13,748 72.513 0.00%
2014-03-31 0 20.65 20.65 20.70 20.65 20.80 288,512 5,971,573 20.698 72.55 72.55 72.72 72.55 73.07 82,124 72.714 0.00%
2014-03-28 0 20.65 20.60 20.65 20.65 20.80 207,200 4,282,360 20.668 72.55 72.37 72.55 72.55 73.07 58,979 72.609 0.00%
2014-03-27 0 20.65 20.60 20.65 20.60 20.70 96,600 1,994,965 20.652 72.55 72.37 72.55 72.37 72.72 27,497 72.553 0.24%
2014-03-26 0 20.60 20.60 20.65 20.60 20.65 408,900 8,443,135 20.648 72.37 72.37 72.55 72.37 72.55 116,392 72.541 -0.24%
2014-03-25 0 20.65 20.60 20.65 20.65 20.65 19,700 406,805 20.650 72.55 72.37 72.55 72.55 72.55 5,608 72.546 0.24%
2014-03-24 0 20.60 20.60 20.65 20.60 20.65 34,900 720,185 20.636 72.37 72.37 72.55 72.37 72.55 9,934 72.496 -0.24%
2014-03-21 0 20.65 20.60 20.65 20.65 20.65 6,800 140,420 20.650 72.55 72.37 72.55 72.55 72.55 1,936 72.546 0.00%
2014-03-20 0 20.65 20.60 20.65 20.65 20.75 213,300 4,405,590 20.654 72.55 72.37 72.55 72.55 72.90 60,715 72.562 0.24%
2014-03-19 0 20.60 20.60 20.65 20.60 20.65 21,600 444,985 20.601 72.37 72.37 72.55 72.37 72.55 6,148 72.375 0.00%
2014-03-18 0 20.60 20.60 20.65 20.60 20.95 398,100 8,224,465 20.659 72.37 72.37 72.55 72.37 73.60 113,318 72.579 -0.24%
2014-03-17 0 20.65 20.65 20.70 20.65 20.70 100,700 2,079,935 20.655 72.55 72.55 72.72 72.55 72.72 28,664 72.563 0.00%
2014-03-14 0 20.65 20.60 20.65 20.60 20.65 485,000 9,992,250 20.603 72.55 72.37 72.55 72.37 72.55 138,053 72.380 0.24%
2014-03-13 0 20.60 20.60 20.65 20.60 20.60 119,100 2,453,460 20.600 72.37 72.37 72.55 72.37 72.37 33,901 72.371 0.00%
2014-03-12 0 20.60 20.55 20.60 20.55 20.60 76,300 1,571,375 20.595 72.37 72.19 72.37 72.19 72.37 21,718 72.352 0.24%
2014-03-11 0 20.55 20.50 20.60 20.55 20.60 197,700 4,063,260 20.553 72.19 72.02 72.37 72.19 72.37 56,275 72.204 0.00%
2014-03-10 0 20.55 20.55 20.60 20.55 20.60 12,800 263,180 20.561 72.19 72.19 72.37 72.19 72.37 3,643 72.233 0.00%
2014-03-07 0 20.55 20.55 20.60 20.55 20.80 153,800 3,175,945 20.650 72.19 72.19 72.37 72.19 73.07 43,779 72.546 0.00%
2014-03-06 0 20.55 20.50 20.55 20.55 20.70 300,000 6,173,765 20.579 72.19 72.02 72.19 72.19 72.72 85,394 72.298 -0.24%
2014-03-05 0 20.60 20.55 20.60 20.60 20.60 52,300 1,077,380 20.600 72.37 72.19 72.37 72.37 72.37 14,887 72.371 0.00%
2014-03-04 0 20.60 20.55 20.60 20.55 20.65 676,400 13,920,870 20.581 72.37 72.19 72.37 72.19 72.55 192,535 72.303 0.00%
2014-03-03 0 20.60 20.55 20.60 20.60 20.65 119,000 2,451,745 20.603 72.37 72.19 72.37 72.37 72.55 33,873 72.381 0.00%
2014-02-28 0 20.60 20.55 20.60 20.55 20.65 1,964,500 40,508,825 20.620 72.37 72.19 72.37 72.19 72.55 559,187 72.442 0.00%
2014-02-27 0 20.60 20.55 20.60 20.55 20.60 738,700 15,215,170 20.597 72.37 72.19 72.37 72.19 72.37 210,268 72.361 0.24%
2014-02-26 0 20.55 20.50 20.55 20.55 20.55 1,092,400 22,448,820 20.550 72.19 72.02 72.19 72.19 72.19 310,947 72.195 0.00%
2014-02-25 0 20.55 20.50 20.55 20.50 20.60 1,137,200 23,372,680 20.553 72.19 72.02 72.19 72.02 72.37 323,699 72.205 0.00%
2014-02-24 0 20.55 20.50 20.55 20.55 20.60 365,800 7,526,330 20.575 72.19 72.02 72.19 72.19 72.37 104,124 72.283 0.00%
2014-02-21 0 20.55 20.50 20.55 20.55 20.55 143,400 2,946,870 20.550 72.19 72.02 72.19 72.19 72.19 40,818 72.195 0.00%
2014-02-20 0 20.55 20.50 20.55 20.50 20.55 143,600 2,946,300 20.517 72.19 72.02 72.19 72.02 72.19 40,875 72.080 0.24%
2014-02-19 0 20.50 20.50 20.55 20.50 20.60 624,900 12,838,950 20.546 72.02 72.02 72.19 72.02 72.37 177,875 72.180

Webb-site Database - Powered By Linux Group

Back to top