HUA HONG SEMICONDUCTOR LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01347  2014-10-15    
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
2026-02-03 0 107.7 107.6 107.7 103.2 109.5 28,795,747 3,076,899,205 106.85 107.7 107.6 107.7 103.2 109.5 28,795,747 106.85 4.16%
2026-02-02 0 103.4 103.3 103.4 101.1 116.1 46,127,706 4,870,417,157 105.59 103.4 103.3 103.4 101.1 116.1 46,127,706 105.59 -11.24%
2026-01-30 0 116.5 116.5 116.6 112.2 119.8 23,480,997 2,738,880,507 116.64 116.5 116.5 116.6 112.2 119.8 23,480,997 116.64 0.26%
2026-01-29 0 116.2 116.1 116.2 114.8 124.0 27,877,967 3,304,504,135 118.53 116.2 116.1 116.2 114.8 124.0 27,877,967 118.53 -5.30%
2026-01-28 0 122.7 122.6 122.7 115.2 122.8 33,145,249 3,971,767,130 119.83 122.7 122.6 122.7 115.2 122.8 33,145,249 119.83 7.44%
2026-01-27 0 114.2 114.1 114.3 107.8 116.4 26,257,175 2,972,536,534 113.21 114.2 114.1 114.3 107.8 116.4 26,257,175 113.21 2.70%
2026-01-26 0 111.2 111.1 111.2 106.9 112.4 23,552,105 2,589,330,711 109.94 111.2 111.1 111.2 106.9 112.4 23,552,105 109.94 1.28%
2026-01-23 0 109.8 109.7 109.8 105.7 110.5 14,596,089 1,574,932,758 107.90 109.8 109.7 109.8 105.7 110.5 14,596,089 107.90 0.55%
2026-01-22 0 109.2 109.2 109.3 107.0 111.7 25,445,088 2,772,231,412 108.95 109.2 109.2 109.3 107.0 111.7 25,445,088 108.95 3.21%
2026-01-21 0 105.8 105.7 105.8 99.10 107.5 24,212,140 2,551,243,146 105.37 105.8 105.7 105.8 99.10 107.5 24,212,140 105.37 5.17%
2026-01-20 0 100.6 100.5 100.6 97.15 103.5 29,718,477 2,960,417,769 99.615 100.6 100.5 100.6 97.15 103.5 29,718,477 99.615 -1.95%
2026-01-19 0 102.6 102.6 102.7 100.1 108.7 30,783,248 3,184,843,369 103.46 102.6 102.6 102.7 100.1 108.7 30,783,248 103.46 -3.93%
2026-01-16 0 106.8 106.8 106.9 99.30 106.9 37,301,556 3,835,539,267 102.83 106.8 106.8 106.9 99.30 106.9 37,301,556 102.83 7.39%
2026-01-15 0 99.45 99.45 99.50 91.35 99.95 33,822,217 3,255,767,195 96.261 99.45 99.45 99.50 91.35 99.95 33,822,217 96.261 6.31%
2026-01-14 0 93.55 93.55 93.60 90.25 95.65 33,458,121 3,128,861,066 93.516 93.55 93.55 93.60 90.25 95.65 33,458,121 93.516 4.29%
2026-01-13 0 89.70 89.65 89.70 88.50 92.60 24,313,296 2,183,927,563 89.824 89.70 89.65 89.70 88.50 92.60 24,313,296 89.824 -1.70%
2026-01-09 0 91.25 91.25 91.30 87.50 92.50 21,649,133 1,956,902,753 90.392 91.25 91.25 91.30 87.50 92.50 21,649,133 90.392 -0.44%
2026-01-08 0 91.65 91.65 91.70 88.80 95.00 43,197,426 3,988,490,619 92.332 91.65 91.65 91.70 88.80 95.00 43,197,426 92.332 2.63%
2026-01-07 0 89.30 89.30 89.35 85.55 89.70 44,913,622 3,946,803,663 87.875 89.30 89.30 89.35 85.55 89.70 44,913,622 87.875 5.00%
2026-01-06 0 85.05 85.00 85.05 83.85 89.75 37,038,506 3,202,983,781 86.477 85.05 85.00 85.05 83.85 89.75 37,038,506 86.477 1.25%
2026-01-05 0 84.00 83.90 84.00 79.25 85.35 46,860,851 3,881,477,693 82.830 84.00 83.90 84.00 79.25 85.35 46,860,851 82.830 13.06%
2025-12-31 0 74.30 74.15 74.30 73.40 77.45 16,102,820 1,212,102,759 75.273 74.30 74.15 74.30 73.40 77.45 16,102,820 75.273 -1.26%
2025-12-30 0 75.25 75.20 75.25 72.70 76.40 28,964,901 2,162,774,705 74.669 75.25 75.20 75.25 72.70 76.40 28,964,901 74.669 3.86%
2025-12-29 0 72.45 72.40 72.45 70.60 74.00 27,918,016 2,031,356,444 72.762 72.45 72.40 72.45 70.60 74.00 27,918,016 72.761 1.40%
2025-12-24 0 71.45 71.45 71.50 70.40 73.70 22,412,610 1,615,354,195 72.074 71.45 71.45 71.50 70.40 73.70 22,412,610 72.073 1.64%
2025-12-23 0 70.30 70.25 70.30 69.75 72.00 15,362,185 1,089,196,658 70.901 70.30 70.25 70.30 69.75 72.00 15,362,185 70.901 -1.33%
2025-12-22 0 71.25 71.20 71.25 68.50 72.45 28,681,136 2,031,174,034 70.819 71.25 71.20 71.25 68.50 72.45 28,681,136 70.819 5.17%
2025-12-19 0 67.75 67.70 67.75 66.75 68.70 17,856,859 1,214,085,480 67.990 67.75 67.70 67.75 66.75 68.70 17,856,859 67.990 0.74%
2025-12-18 0 67.25 67.20 67.25 66.35 68.75 18,229,175 1,226,055,133 67.258 67.25 67.20 67.25 66.35 68.75 18,229,175 67.258 -1.39%
2025-12-17 0 68.20 68.20 68.25 65.80 68.70 17,168,948 1,161,666,162 67.661 68.20 68.20 68.25 65.80 68.70 17,168,948 67.661 2.87%
2025-12-16 0 66.30 66.25 66.30 64.75 67.75 26,565,203 1,745,056,940 65.690 66.30 66.25 66.30 64.75 67.75 26,565,203 65.690 -1.49%
2025-12-15 0 67.30 67.25 67.30 66.20 71.00 40,811,280 2,769,030,207 67.850 67.30 67.25 67.30 66.20 71.00 40,811,280 67.850 -6.40%
2025-12-12 0 71.90 71.75 71.90 68.10 73.05 42,224,127 2,971,508,030 70.375 71.90 71.75 71.90 68.10 73.05 42,224,127 70.375 -0.69%
2025-12-11 0 72.40 72.35 72.40 72.00 77.40 23,654,383 1,750,226,719 73.992 72.40 72.35 72.40 72.00 77.40 23,654,383 73.992 -4.80%
2025-12-10 0 76.05 76.00 76.05 73.20 76.10 14,512,263 1,084,266,868 74.714 76.05 76.00 76.05 73.20 76.10 14,512,263 74.714 1.20%
2025-12-09 0 75.15 75.05 75.15 74.75 78.40 27,262,139 2,079,669,158 76.284 75.15 75.05 75.15 74.75 78.40 27,262,139 76.284 -5.41%
2025-12-08 0 79.45 79.40 79.45 76.50 80.35 30,282,824 2,394,917,381 79.085 79.45 79.40 79.45 76.50 80.35 30,282,824 79.085 4.47%
2025-12-05 0 76.05 76.00 76.05 73.10 77.15 24,646,935 1,853,701,661 75.210 76.05 76.00 76.05 73.10 77.15 24,646,935 75.210 -0.26%
2025-12-04 0 76.25 76.25 76.30 73.15 77.55 30,285,376 2,299,918,161 75.942 76.25 76.25 76.30 73.15 77.55 30,285,376 75.942 3.11%
2025-12-03 0 73.95 73.80 73.95 72.05 74.80 17,680,528 1,303,280,018 73.713 73.95 73.80 73.95 72.05 74.80 17,680,528 73.713 1.58%
2025-12-02 0 72.80 72.75 72.80 72.40 74.85 15,979,249 1,170,849,209 73.273 72.80 72.75 72.80 72.40 74.85 15,979,249 73.273 -2.80%
2025-12-01 0 74.90 74.85 74.90 73.15 75.25 14,178,518 1,053,988,907 74.337 74.90 74.85 74.90 73.15 75.25 14,178,518 74.337 0.54%
2025-11-28 0 74.50 74.45 74.50 72.00 75.70 21,445,473 1,593,061,358 74.284 74.50 74.45 74.50 72.00 75.70 21,445,473 74.284 2.69%
2025-11-27 0 72.55 72.50 72.55 72.35 76.95 29,699,207 2,219,698,393 74.739 72.55 72.50 72.55 72.35 76.95 29,699,207 74.739 -0.34%
2025-11-26 0 72.80 72.80 72.85 70.10 74.55 28,558,255 2,074,871,415 72.654 72.80 72.80 72.85 70.10 74.55 28,558,255 72.654 2.03%
2025-11-25 0 71.35 71.30 71.35 69.80 72.50 32,875,529 2,336,418,178 71.069 71.35 71.30 71.35 69.80 72.50 32,875,529 71.069 2.44%
2025-11-24 0 69.65 69.60 69.65 64.55 74.05 81,307,687 5,575,859,988 68.577 69.65 69.60 69.65 64.55 74.05 81,307,687 68.577 -4.91%
2025-11-21 0 73.25 73.20 73.25 72.75 76.00 39,143,839 2,894,042,595 73.934 73.25 73.20 73.25 72.75 76.00 39,143,839 73.934 -6.09%
2025-11-20 0 78.00 77.90 78.00 77.05 84.45 35,790,864 2,841,346,112 79.388 78.00 77.90 78.00 77.05 84.45 35,790,864 79.387 -3.05%
2025-11-19 0 80.45 80.40 80.45 79.30 81.95 28,018,568 2,260,250,100 80.670 80.45 80.40 80.45 79.30 81.95 28,018,568 80.670 0.25%
2025-11-18 0 80.25 80.25 80.30 77.00 83.75 52,774,294 4,267,468,701 80.863 80.25 80.25 80.30 77.00 83.75 52,774,294 80.863 3.48%
2025-11-17 0 77.55 77.50 77.55 77.00 81.80 37,192,109 2,952,045,560 79.373 77.55 77.50 77.55 77.00 81.80 37,192,109 79.373 0.39%
2025-11-14 0 77.25 77.20 77.25 75.75 79.75 32,427,155 2,527,648,832 77.949 77.25 77.20 77.25 75.75 79.75 32,427,155 77.949 -1.78%
2025-11-13 0 78.65 78.60 78.65 73.15 78.95 40,238,830 3,082,746,741 76.611 78.65 78.60 78.65 73.15 78.95 40,238,830 76.611 5.64%
2025-11-12 0 74.45 74.40 74.45 70.90 75.80 48,839,444 3,570,762,363 73.112 74.45 74.40 74.45 70.90 75.80 48,839,444 73.112 -1.06%
2025-11-11 0 75.25 75.25 75.30 74.15 80.30 34,910,610 2,672,027,659 76.539 75.25 75.25 75.30 74.15 80.30 34,910,610 76.539 -3.65%
2025-11-10 0 78.10 78.05 78.10 76.55 82.00 35,299,279 2,764,256,935 78.309 78.10 78.05 78.10 76.55 82.00 35,299,279 78.309 -1.70%
2025-11-07 0 79.45 79.45 79.50 75.55 82.60 56,974,196 4,510,504,752 79.168 79.45 79.45 79.50 75.55 82.60 56,974,196 79.168 -0.81%
2025-11-06 0 80.10 80.05 80.10 72.70 80.60 62,746,485 4,828,612,150 76.954 80.10 80.05 80.10 72.70 80.60 62,746,485 76.954 9.05%
2025-11-05 0 73.45 73.40 73.45 71.70 74.25 46,838,122 3,418,138,569 72.978 73.45 73.40 73.45 71.70 74.25 46,838,122 72.978 -3.10%
2025-11-04 0 75.80 75.75 75.80 75.70 80.85 39,714,005 3,103,103,363 78.136 75.80 75.75 75.80 75.70 80.85 39,714,005 78.136 -1.49%
2025-11-03 0 76.95 76.85 76.95 75.10 79.70 39,055,491 3,003,413,424 76.901 76.95 76.85 76.95 75.10 79.70 39,055,491 76.901 -3.51%
2025-10-31 0 79.75 79.70 79.75 78.70 87.25 53,149,384 4,314,619,532 81.179 79.75 79.70 79.75 78.70 87.25 53,149,384 81.179 -7.43%
2025-10-30 0 86.15 86.10 86.15 83.50 89.25 61,658,560 5,303,203,741 86.009 86.15 86.10 86.15 83.50 89.25 61,658,560 86.009 0.00%
2025-10-28 0 86.15 86.10 86.15 84.10 89.80 54,661,772 4,764,060,086 87.155 86.15 86.10 86.15 84.10 89.80 54,661,772 87.155 -0.40%
2025-10-27 0 86.50 86.45 86.50 83.30 88.00 77,142,198 6,592,520,670 85.459 86.50 86.45 86.50 83.30 88.00 77,142,198 85.459 4.98%
2025-10-24 0 82.40 82.35 82.40 74.40 82.40 85,727,078 6,807,872,280 79.413 82.40 82.35 82.40 74.40 82.40 85,727,078 79.413 13.73%
2025-10-23 0 72.45 72.40 72.45 69.70 75.75 63,534,641 4,551,580,080 71.639 72.45 72.40 72.45 69.70 75.75 63,534,641 71.639 -4.61%
2025-10-22 0 75.95 75.90 75.95 73.30 77.25 39,984,620 3,012,302,300 75.337 75.95 75.90 75.95 73.30 77.25 39,984,620 75.337 -2.25%
2025-10-21 0 77.70 77.60 77.70 77.20 80.70 54,726,854 4,333,961,563 79.193 77.70 77.60 77.70 77.20 80.70 54,726,854 79.193 -0.26%
2025-10-20 0 77.90 77.85 77.95 76.20 80.15 42,416,907 3,318,514,652 78.236 77.90 77.85 77.95 76.20 80.15 42,416,907 78.236 2.77%
2025-10-17 0 75.80 75.75 75.80 75.05 83.05 67,104,344 5,227,260,900 77.898 75.80 75.75 75.80 75.05 83.05 67,104,344 77.898 -6.94%
2025-10-16 0 81.45 81.40 81.45 79.25 83.45 56,888,907 4,621,627,916 81.240 81.45 81.40 81.45 79.25 83.45 56,888,907 81.240 0.74%
2025-10-15 0 80.85 80.85 80.90 74.30 82.10 76,617,942 5,995,171,945 78.248 80.85 80.85 80.90 74.30 82.10 76,617,942 78.248 5.34%
2025-10-14 0 76.75 76.70 76.75 74.65 90.85 113,451,200 9,110,831,035 80.306 76.75 76.70 76.75 74.65 90.85 113,451,200 80.306 -13.08%
2025-10-13 0 88.30 88.25 88.30 78.75 89.55 116,484,542 10,031,367,449 86.118 88.30 88.25 88.30 78.75 89.55 116,484,542 86.118 8.01%
2025-10-10 0 81.75 81.75 81.80 79.55 87.35 77,061,107 6,336,778,993 82.231 81.75 81.75 81.80 79.55 87.35 77,061,107 82.231 -4.05%
2025-10-09 0 85.20 85.20 85.25 83.00 99.50 145,562,474 13,126,305,465 90.176 85.20 85.20 85.25 83.00 99.50 145,562,474 90.176 -6.43%
2025-10-08 0 91.05 91.00 91.05 88.20 93.50 17,055,463 1,552,817,160 91.045 91.05 91.00 91.05 88.20 93.50 17,055,463 91.045 -0.49%
2025-10-06 0 91.50 91.45 91.50 86.15 93.45 22,418,413 2,040,041,324 90.999 91.50 91.45 91.50 86.15 93.45 22,418,413 90.998 4.57%
2025-10-03 0 87.50 87.35 87.50 84.80 88.75 18,719,616 1,630,751,238 87.115 87.50 87.35 87.50 84.80 88.75 18,719,616 87.115 2.10%
2025-10-02 0 85.70 85.65 85.70 79.70 87.70 26,629,841 2,237,300,563 84.015 85.70 85.65 85.70 79.70 87.70 26,629,841 84.015 7.12%
2025-09-30 0 80.00 79.95 80.00 73.15 81.80 72,849,637 5,722,253,213 78.549 80.00 79.95 80.00 73.15 81.80 72,849,637 78.549 10.96%
2025-09-29 0 72.10 72.05 72.10 66.70 72.40 54,486,945 3,828,520,840 70.265 72.10 72.05 72.10 66.70 72.40 54,486,945 70.265 5.64%
2025-09-26 0 68.25 68.20 68.25 65.25 72.40 77,159,801 5,342,463,927 69.239 68.25 68.20 68.25 65.25 72.40 77,159,801 69.239 3.02%
2025-09-25 0 66.25 66.20 66.25 63.35 68.00 53,991,734 3,562,906,800 65.990 66.25 66.20 66.25 63.35 68.00 53,991,734 65.990 4.74%
2025-09-24 0 63.25 63.25 63.30 59.50 66.40 61,109,210 3,872,137,607 63.364 63.25 63.25 63.30 59.50 66.40 61,109,210 63.364 3.86%
2025-09-23 0 60.90 60.85 60.90 59.10 63.55 40,405,337 2,450,821,736 60.656 60.90 60.85 60.90 59.10 63.55 40,405,337 60.656 -2.48%
2025-09-22 0 62.45 62.45 62.50 59.05 63.30 42,019,733 2,586,934,747 61.565 62.45 62.45 62.50 59.05 63.30 42,019,733 61.565 3.57%
2025-09-19 0 60.30 60.30 60.35 57.90 62.30 65,114,662 3,912,461,153 60.086 60.30 60.30 60.35 57.90 62.30 65,114,662 60.086 4.06%
2025-09-18 0 57.95 57.90 57.95 54.40 60.50 121,456,728 7,034,169,260 57.915 57.95 57.90 57.95 54.40 60.50 121,456,728 57.915 8.62%
2025-09-17 0 53.35 53.30 53.35 51.55 54.70 47,952,683 2,568,587,805 53.565 53.35 53.30 53.35 51.55 54.70 47,952,683 53.565 2.99%
2025-09-16 0 51.80 51.75 51.80 51.10 52.90 28,883,031 1,500,707,681 51.958 51.80 51.75 51.80 51.10 52.90 28,883,031 51.958 -0.67%
2025-09-15 0 52.15 52.15 52.20 51.45 53.60 46,263,267 2,426,365,143 52.447 52.15 52.15 52.20 51.45 53.60 46,263,267 52.447 2.46%
2025-09-12 0 50.90 50.85 50.90 50.40 52.90 44,316,110 2,288,294,640 51.636 50.90 50.85 50.90 50.40 52.90 44,316,110 51.636 1.39%
2025-09-11 0 50.20 50.20 50.25 47.40 51.20 52,263,661 2,615,086,990 50.036 50.20 50.20 50.25 47.40 51.20 52,263,661 50.036 4.63%
2025-09-10 0 47.98 47.96 47.98 46.96 48.48 25,381,865 1,215,255,379 47.879 47.98 47.96 47.98 46.96 48.48 25,381,865 47.879 2.04%
2025-09-09 0 47.02 47.00 47.02 46.40 48.78 30,506,343 1,450,453,891 47.546 47.02 47.00 47.02 46.40 48.78 30,506,343 47.546 -0.17%
2025-09-08 0 47.10 47.08 47.10 45.72 47.68 31,323,953 1,462,592,391 46.693 47.10 47.08 47.10 45.72 47.68 31,323,953 46.692 -1.01%
2025-09-05 0 47.58 47.58 47.60 45.64 48.20 49,307,829 2,321,764,521 47.087 47.58 47.58 47.60 45.64 48.20 49,307,829 47.087 4.16%
2025-09-04 0 45.68 45.66 45.68 44.66 48.84 59,541,152 2,741,977,539 46.052 45.68 45.66 45.68 44.66 48.84 59,541,152 46.052 -5.42%
2025-09-03 0 48.30 48.28 48.30 48.02 50.20 52,601,674 2,573,879,715 48.932 48.30 48.28 48.30 48.02 50.20 52,601,674 48.932 -1.87%
2025-09-02 0 49.22 49.20 49.22 48.48 52.50 87,210,582 4,311,562,626 49.439 49.22 49.20 49.22 48.48 52.50 87,210,582 49.439 -5.53%
2025-09-01 0 52.10 52.00 52.10 50.50 57.20 117,230,143 6,187,282,848 52.779 52.10 52.00 52.10 50.50 57.20 117,230,143 52.779 -3.16%
2025-08-29 0 53.80 53.75 53.80 53.00 55.80 79,591,149 4,311,647,583 54.173 53.80 53.75 53.80 53.00 55.80 79,591,149 54.172 -5.94%
2025-08-28 0 57.20 57.15 57.20 52.50 57.25 97,425,632 5,378,595,339 55.207 57.20 57.15 57.20 52.50 57.25 97,425,632 55.207 8.44%
2025-08-27 0 52.75 52.75 52.80 52.50 55.55 71,756,893 3,873,432,134 53.980 52.75 52.75 52.80 52.50 55.55 71,756,893 53.980 -0.85%
2025-08-26 0 53.20 53.15 53.20 52.00 54.60 41,394,863 2,198,101,379 53.101 53.20 53.15 53.20 52.00 54.60 41,394,863 53.101 -2.03%
2025-08-25 0 54.30 54.25 54.30 52.50 59.15 105,585,044 5,799,490,174 54.927 54.30 54.25 54.30 52.50 59.15 105,585,044 54.927 -3.04%
2025-08-22 0 56.00 56.00 56.05 47.98 56.60 134,847,457 7,129,296,536 52.869 56.00 56.00 56.05 47.98 56.60 134,847,457 52.869 17.85%
2025-08-21 0 47.52 47.40 47.52 47.16 48.36 37,570,119 1,790,948,154 47.670 47.52 47.40 47.52 47.16 48.36 37,570,119 47.669 -0.08%
2025-08-20 0 47.56 47.56 47.58 46.30 48.62 46,375,816 2,205,272,367 47.552 47.56 47.56 47.58 46.30 48.62 46,375,816 47.552 2.02%
2025-08-19 0 46.62 46.60 46.62 46.20 49.30 53,076,066 2,518,636,415 47.453 46.62 46.60 46.62 46.20 49.30 53,076,066 47.453 -3.12%
2025-08-18 0 48.12 48.10 48.12 46.06 51.00 126,029,890 6,023,902,701 47.797 48.12 48.10 48.12 46.06 51.00 126,029,890 47.797 -6.20%
2025-08-15 0 51.30 51.30 51.35 47.56 52.00 73,829,895 3,673,928,544 49.762 51.30 51.30 51.35 47.56 52.00 73,829,895 49.762 5.21%
2025-08-14 0 48.76 48.74 48.76 47.14 50.85 69,674,051 3,417,963,577 49.057 48.76 48.74 48.76 47.14 50.85 69,674,051 49.056 3.04%
2025-08-13 0 47.32 47.32 47.36 44.68 47.56 48,653,232 2,250,876,041 46.264 47.32 47.32 47.36 44.68 47.56 48,653,232 46.264 5.91%
2025-08-12 0 44.68 44.66 44.68 41.72 45.36 56,518,756 2,469,455,020 43.693 44.68 44.66 44.68 41.72 45.36 56,518,756 43.693 5.43%
2025-08-11 0 42.38 42.36 42.38 40.38 44.40 54,033,408 2,253,675,378 41.709 42.38 42.36 42.38 40.38 44.40 54,033,408 41.709 -3.68%
2025-08-08 0 44.00 43.98 44.00 43.06 45.66 52,800,238 2,336,729,225 44.256 44.00 43.98 44.00 43.06 45.66 52,800,238 44.256 -1.74%
2025-08-07 0 44.78 44.76 44.78 42.72 45.98 54,612,627 2,442,516,551 44.724 44.78 44.76 44.78 42.72 45.98 54,612,627 44.724 2.52%
2025-08-06 0 43.68 43.64 43.68 42.50 43.86 32,276,876 1,397,271,730 43.290 43.68 43.64 43.68 42.50 43.86 32,276,876 43.290 0.69%
2025-08-05 0 43.38 43.38 43.40 42.58 45.60 52,935,054 2,329,507,852 44.007 43.38 43.38 43.40 42.58 45.60 52,935,054 44.007 1.17%
2025-08-04 0 42.88 42.88 42.90 39.50 43.00 59,176,928 2,475,952,266 41.840 42.88 42.88 42.90 39.50 43.00 59,176,928 41.840 8.69%
2025-08-01 0 39.45 39.40 39.45 39.10 41.45 23,267,455 930,826,602 40.006 39.45 39.40 39.45 39.10 41.45 23,267,455 40.006 -2.83%
2025-07-31 0 40.60 40.55 40.60 39.50 42.45 53,565,460 2,191,190,997 40.907 40.60 40.55 40.60 39.50 42.45 53,565,460 40.907 1.50%
2025-07-30 0 40.00 39.95 40.00 39.10 42.00 48,234,826 1,937,963,068 40.178 40.00 39.95 40.00 39.10 42.00 48,234,826 40.178 -5.55%
2025-07-29 0 42.35 42.30 42.35 40.60 42.70 40,060,348 1,671,736,705 41.731 42.35 42.30 42.35 40.60 42.70 40,060,348 41.730 0.36%
2025-07-28 0 42.20 42.20 42.25 41.35 43.10 39,607,042 1,665,341,601 42.047 42.20 42.20 42.25 41.35 43.10 39,607,042 42.047 -0.94%
2025-07-25 0 42.60 42.55 42.60 38.65 42.90 72,799,520 2,987,968,590 41.044 42.60 42.55 42.60 38.65 42.90 72,799,520 41.044 9.09%
2025-07-24 0 39.05 39.00 39.05 36.35 39.75 59,068,154 2,276,638,427 38.543 39.05 39.00 39.05 36.35 39.75 59,068,154 38.543 6.99%
2025-07-23 0 36.50 36.45 36.50 36.00 37.50 34,149,432 1,249,958,570 36.603 36.50 36.45 36.50 36.00 37.50 34,149,432 36.603 -1.35%
2025-07-22 0 37.00 36.95 37.05 35.55 37.60 36,983,127 1,360,397,157 36.784 37.00 36.95 37.05 35.55 37.60 36,983,127 36.784 3.21%
2025-07-21 0 35.85 35.80 35.85 34.95 36.20 21,017,795 748,422,324 35.609 35.85 35.80 35.85 34.95 36.20 21,017,795 35.609 0.42%
2025-07-18 0 35.70 35.65 35.70 35.05 36.45 23,288,343 830,249,157 35.651 35.70 35.65 35.70 35.05 36.45 23,288,343 35.651 -0.70%
2025-07-17 0 35.95 35.90 35.95 34.65 36.30 22,880,803 819,485,212 35.815 35.95 35.90 35.95 34.65 36.30 22,880,803 35.815 1.99%
2025-07-16 0 35.25 35.20 35.25 34.25 36.05 23,483,163 830,388,179 35.361 35.25 35.20 35.25 34.25 36.05 23,483,163 35.361 0.28%
2025-07-15 0 35.15 35.10 35.15 34.45 35.85 23,553,766 823,675,984 34.970 35.15 35.10 35.15 34.45 35.85 23,553,766 34.970 -0.14%
2025-07-14 0 35.20 35.20 35.25 35.05 36.15 20,099,448 715,725,031 35.609 35.20 35.20 35.25 35.05 36.15 20,099,448 35.609 -0.56%
2025-07-11 0 35.40 35.35 35.40 33.35 36.55 49,756,791 1,768,224,007 35.537 35.40 35.35 35.40 33.35 36.55 49,756,791 35.537 4.12%
2025-07-10 0 34.00 33.95 34.00 33.60 34.50 15,440,200 526,036,021 34.069 34.00 33.95 34.00 33.60 34.50 15,440,200 34.069 -0.44%
2025-07-09 0 34.15 34.10 34.15 33.85 35.70 23,746,869 819,353,528 34.504 34.15 34.10 34.15 33.85 35.70 23,746,869 34.504 -4.34%
2025-07-08 0 35.70 35.65 35.70 35.00 36.20 21,404,735 761,771,140 35.589 35.70 35.65 35.70 35.00 36.20 21,404,735 35.589 1.56%
2025-07-07 0 35.15 35.10 35.15 34.85 36.70 21,242,444 756,157,901 35.597 35.15 35.10 35.15 34.85 36.70 21,242,444 35.597 -1.40%
2025-07-04 0 35.65 35.60 35.65 33.00 36.35 43,639,171 1,526,298,995 34.975 35.65 35.60 35.65 33.00 36.35 43,639,171 34.975 4.70%
2025-07-03 0 34.05 34.05 34.10 33.40 34.50 21,085,457 717,077,015 34.008 34.05 34.05 34.10 33.40 34.50 21,085,457 34.008 1.19%
2025-07-02 0 33.65 33.60 33.65 33.25 35.00 30,254,979 1,019,165,138 33.686 33.65 33.60 33.65 33.25 35.00 30,254,979 33.686 -3.03%
2025-06-30 0 34.70 34.70 34.75 34.60 37.40 52,360,581 1,886,316,696 36.026 34.70 34.70 34.75 34.60 37.40 52,360,581 36.026 -0.72%
2025-06-27 0 34.95 34.90 34.95 34.60 35.65 27,381,189 960,092,641 35.064 34.95 34.90 34.95 34.60 35.65 27,381,189 35.064 -0.99%
2025-06-26 0 35.30 35.25 35.30 34.75 36.15 23,428,020 829,880,651 35.423 35.30 35.25 35.30 34.75 36.15 23,428,020 35.423 -0.70%
2025-06-25 0 35.55 35.55 35.60 33.85 36.10 54,804,285 1,935,794,229 35.322 35.55 35.55 35.60 33.85 36.10 54,804,285 35.322 4.41%
2025-06-24 0 34.05 34.00 34.05 33.15 34.90 38,819,937 1,314,361,203 33.858 34.05 34.00 34.05 33.15 34.90 38,819,937 33.858 -0.44%
2025-06-23 0 34.20 34.20 34.25 32.80 35.20 76,450,428 2,629,203,172 34.391 34.20 34.20 34.25 32.80 35.20 76,450,428 34.391 4.43%
2025-06-20 0 32.75 32.75 32.80 32.30 34.60 64,404,097 2,158,184,659 33.510 32.75 32.75 32.80 32.30 34.60 64,404,097 33.510 1.71%
2025-06-19 0 32.20 32.10 32.20 31.15 32.80 41,992,796 1,348,793,305 32.120 32.20 32.10 32.20 31.15 32.80 41,992,796 32.120 2.22%
2025-06-18 0 31.50 31.45 31.50 30.45 31.80 30,690,171 958,932,664 31.246 31.50 31.45 31.50 30.45 31.80 30,690,171 31.246 1.61%
2025-06-17 0 31.00 31.00 31.05 29.55 31.70 32,275,052 990,649,599 30.694 31.00 31.00 31.05 29.55 31.70 32,275,052 30.694 3.33%
2025-06-16 0 30.00 30.00 30.05 29.40 30.35 14,343,001 430,697,119 30.028 30.00 30.00 30.05 29.40 30.35 14,343,001 30.028 1.01%
2025-06-13 0 29.70 29.65 29.70 29.00 30.15 27,451,455 813,670,846 29.640 29.70 29.65 29.70 29.00 30.15 27,451,455 29.640 -0.50%
2025-06-12 0 29.85 29.80 29.85 29.55 30.70 32,442,330 974,875,984 30.050 29.85 29.80 29.85 29.55 30.70 32,442,330 30.050 -3.24%
2025-06-11 0 30.85 30.85 30.90 30.75 31.65 27,988,048 870,824,764 31.114 30.85 30.85 30.90 30.75 31.65 27,988,048 31.114 -2.06%
2025-06-10 0 31.50 31.40 31.50 31.10 33.00 24,464,762 774,987,069 31.678 31.50 31.40 31.50 31.10 33.00 24,464,762 31.678 -3.08%
2025-06-09 0 32.50 32.45 32.50 31.50 32.80 26,441,410 856,572,151 32.395 32.50 32.45 32.50 31.50 32.80 26,441,410 32.395 2.52%
2025-06-06 0 31.70 31.65 31.70 31.30 32.55 27,966,633 891,590,446 31.881 31.70 31.65 31.70 31.30 32.55 27,966,633 31.881 -0.94%
2025-06-05 0 32.00 31.95 32.00 30.55 32.70 41,007,361 1,302,347,057 31.759 32.00 31.95 32.00 30.55 32.70 41,007,361 31.759 4.23%
2025-06-04 0 30.70 30.65 30.70 30.50 31.60 18,102,206 558,287,165 30.841 30.70 30.65 30.70 30.50 31.60 18,102,206 30.841 -0.65%
2025-06-03 0 30.90 30.85 30.90 30.60 31.75 18,263,241 565,968,090 30.990 30.90 30.85 30.90 30.60 31.75 18,263,241 30.989 0.49%
2025-06-02 0 30.75 30.70 30.75 29.90 31.50 9,837,830 297,937,588 30.285 30.75 30.70 30.75 29.90 31.50 9,837,830 30.285 -2.69%
2025-05-30 0 31.60 31.60 31.65 31.30 32.95 20,037,448 636,936,547 31.787 31.60 31.60 31.65 31.30 32.95 20,037,448 31.787 -2.92%
2025-05-29 0 32.55 32.55 32.60 30.45 33.20 41,611,996 1,335,829,989 32.102 32.55 32.55 32.60 30.45 33.20 41,611,996 32.102 6.03%
2025-05-28 0 30.70 30.65 30.70 30.35 31.70 15,696,258 485,127,488 30.907 30.70 30.65 30.70 30.35 31.70 15,696,258 30.907 -1.13%
2025-05-27 0 31.05 31.00 31.05 30.80 31.90 12,806,660 398,732,992 31.135 31.05 31.00 31.05 30.80 31.90 12,806,660 31.135 -1.74%
2025-05-26 0 31.60 31.55 31.60 31.30 32.65 29,507,714 940,320,762 31.867 31.60 31.55 31.60 31.30 32.65 29,507,714 31.867 2.60%
2025-05-23 0 30.80 30.75 30.80 30.50 31.90 18,503,799 578,251,575 31.250 30.80 30.75 30.80 30.50 31.90 18,503,799 31.250 -0.65%
2025-05-22 0 31.00 30.95 31.00 30.80 32.05 15,510,300 485,402,105 31.296 31.00 30.95 31.00 30.80 32.05 15,510,300 31.295 -1.12%
2025-05-21 0 31.35 31.35 31.40 30.75 31.75 17,123,663 536,844,435 31.351 31.35 31.35 31.40 30.75 31.75 17,123,663 31.351 0.32%
2025-05-20 0 31.25 31.20 31.25 30.85 31.80 17,580,400 549,213,697 31.240 31.25 31.20 31.25 30.85 31.80 17,580,400 31.240 0.97%
2025-05-19 0 30.95 30.95 31.00 29.80 31.40 32,082,900 991,423,429 30.902 30.95 30.95 31.00 29.80 31.40 32,082,900 30.902 3.51%
2025-05-16 0 29.90 29.85 29.90 29.80 31.15 30,839,917 935,621,858 30.338 29.90 29.85 29.90 29.80 31.15 30,839,917 30.338 -1.32%
2025-05-15 0 30.30 30.30 30.35 30.15 31.30 24,772,118 758,000,148 30.599 30.30 30.30 30.35 30.15 31.30 24,772,118 30.599 -3.19%
2025-05-14 0 31.30 31.30 31.35 30.85 31.85 25,021,112 781,995,540 31.253 31.30 31.30 31.35 30.85 31.85 25,021,112 31.253 -0.95%
2025-05-13 0 31.60 31.60 31.65 31.35 33.30 24,019,271 765,733,394 31.880 31.60 31.60 31.65 31.35 33.30 24,019,271 31.880 -4.24%
2025-05-12 0 33.00 32.95 33.00 31.55 33.75 41,262,610 1,341,685,592 32.516 33.00 32.95 33.00 31.55 33.75 41,262,610 32.516 1.69%
2025-05-09 0 32.45 32.45 32.50 30.60 32.95 77,134,143 2,439,677,715 31.629 32.45 32.45 32.50 30.60 32.95 77,134,143 31.629 -7.94%
2025-05-08 0 35.25 35.20 35.25 34.50 35.50 15,439,843 540,449,541 35.004 35.25 35.20 35.25 34.50 35.50 15,439,843 35.004 0.14%
2025-05-07 0 35.20 35.20 35.25 35.05 37.45 24,846,042 893,177,669 35.949 35.20 35.20 35.25 35.05 37.45 24,846,042 35.948 -3.03%
2025-05-06 0 36.30 36.20 36.30 35.80 36.80 16,966,805 616,017,155 36.307 36.30 36.20 36.30 35.80 36.80 16,966,805 36.307 -0.14%
2025-05-02 0 36.35 36.35 36.40 34.75 36.75 6,998,000 252,840,875 36.130 36.35 36.35 36.40 34.75 36.75 6,998,000 36.130 2.54%
2025-04-30 0 35.45 35.40 35.45 34.70 35.70 16,346,443 576,735,943 35.282 35.45 35.40 35.45 34.70 35.70 16,346,443 35.282 1.43%
2025-04-29 0 34.95 34.90 34.95 34.35 35.15 14,189,780 494,025,450 34.816 34.95 34.90 34.95 34.35 35.15 14,189,780 34.816 1.16%
2025-04-28 0 34.55 34.50 34.55 34.15 35.45 16,274,752 565,168,414 34.727 34.55 34.50 34.55 34.15 35.45 16,274,752 34.727 0.58%
2025-04-25 0 34.35 34.30 34.35 33.60 35.75 59,692,816 2,060,948,318 34.526 34.35 34.30 34.35 33.60 35.75 59,692,816 34.526 -6.28%
2025-04-24 0 36.65 36.60 36.65 35.70 37.80 34,580,670 1,262,592,907 36.512 36.65 36.60 36.65 35.70 37.80 34,580,670 36.512 -2.53%
2025-04-23 0 37.60 37.55 37.60 36.70 38.75 42,967,699 1,615,636,441 37.601 37.60 37.55 37.60 36.70 38.75 42,967,699 37.601 -1.18%
2025-04-22 0 38.05 38.00 38.05 35.50 38.45 55,392,884 2,055,966,528 37.116 38.05 38.00 38.05 35.50 38.45 55,392,884 37.116 5.26%
2025-04-17 0 36.15 36.10 36.15 34.50 37.30 48,748,192 1,763,279,647 36.171 36.15 36.10 36.15 34.50 37.30 48,748,192 36.171 3.29%
2025-04-16 0 35.00 34.80 35.00 34.70 37.10 47,489,952 1,697,905,207 35.753 35.00 34.80 35.00 34.70 37.10 47,489,952 35.753 0.57%
2025-04-15 0 34.80 34.75 34.80 34.15 36.15 33,392,616 1,166,913,657 34.945 34.80 34.75 34.80 34.15 36.15 33,392,616 34.945 -3.20%
2025-04-14 0 35.95 35.90 35.95 35.10 36.65 58,261,272 2,097,045,041 35.994 35.95 35.90 35.95 35.10 36.65 58,261,272 35.994 4.35%
2025-04-11 0 34.45 34.45 34.50 29.85 36.50 115,804,324 3,966,001,905 34.247 34.45 34.45 34.50 29.85 36.50 115,804,324 34.247 14.07%
2025-04-10 0 30.20 30.15 30.20 29.80 31.50 32,639,774 996,774,264 30.539 30.20 30.15 30.20 29.80 31.50 32,639,774 30.539 2.37%
2025-04-09 0 29.50 29.45 29.50 25.85 30.00 58,504,310 1,677,523,879 28.674 29.50 29.45 29.50 25.85 30.00 58,504,310 28.674 8.06%
2025-04-08 0 27.30 27.25 27.30 26.05 28.05 43,163,794 1,168,813,955 27.079 27.30 27.25 27.30 26.05 28.05 43,163,794 27.079 6.02%
2025-04-07 0 25.75 25.75 25.80 25.15 28.80 66,922,886 1,806,545,323 26.994 25.75 25.75 25.80 25.15 28.80 66,922,886 26.994 -16.40%
2025-04-03 0 30.80 30.75 30.80 30.50 32.40 23,215,032 728,457,104 31.379 30.80 30.75 30.80 30.50 32.40 23,215,032 31.379 -2.07%
2025-04-02 0 31.45 31.35 31.45 30.20 32.10 22,552,177 708,118,332 31.399 31.45 31.35 31.45 30.20 32.10 22,552,177 31.399 3.28%
2025-04-01 0 30.45 30.45 30.50 30.10 31.70 23,516,615 721,322,353 30.673 30.45 30.45 30.50 30.10 31.70 23,516,615 30.673 -1.93%
2025-03-31 0 31.05 31.00 31.05 30.10 32.45 27,864,044 860,710,895 30.890 31.05 31.00 31.05 30.10 32.45 27,864,044 30.890 -4.46%
2025-03-28 0 32.50 32.40 32.50 31.85 34.05 22,909,715 748,523,584 32.673 32.50 32.40 32.50 31.85 34.05 22,909,715 32.673 -2.55%
2025-03-27 0 33.35 33.30 33.35 31.75 35.00 40,533,641 1,365,637,928 33.692 33.35 33.30 33.35 31.75 35.00 40,533,641 33.691 2.14%
2025-03-26 0 32.65 32.60 32.65 31.90 33.20 21,500,006 698,624,621 32.494 32.65 32.60 32.65 31.90 33.20 21,500,006 32.494 0.00%
2025-03-25 0 32.65 32.60 32.65 32.10 34.75 36,624,421 1,208,836,751 33.006 32.65 32.60 32.65 32.10 34.75 36,624,421 33.006 -6.18%
2025-03-24 0 34.80 34.75 34.80 33.70 35.25 21,097,539 726,049,712 34.414 34.80 34.75 34.80 33.70 35.25 21,097,539 34.414 1.16%
2025-03-21 0 34.40 34.35 34.40 33.80 37.55 43,616,665 1,522,632,436 34.909 34.40 34.35 34.40 33.80 37.55 43,616,665 34.909 -6.39%
2025-03-20 0 36.75 36.75 36.80 36.20 38.10 23,292,551 861,462,506 36.985 36.75 36.75 36.80 36.20 38.10 23,292,551 36.984 -3.03%
2025-03-19 0 37.90 37.85 37.90 37.70 38.95 19,341,998 738,602,358 38.187 37.90 37.85 37.90 37.70 38.95 19,341,998 38.186 -1.69%
2025-03-18 0 38.55 38.50 38.55 37.85 39.25 29,717,661 1,145,190,410 38.536 38.55 38.50 38.55 37.85 39.25 29,717,661 38.536 1.98%
2025-03-17 0 37.80 37.75 37.80 36.65 38.50 21,033,633 791,154,161 37.614 37.80 37.75 37.80 36.65 38.50 21,033,633 37.614 1.07%
2025-03-14 0 37.40 37.35 37.40 36.05 37.80 22,548,084 837,096,794 37.125 37.40 37.35 37.40 36.05 37.80 22,548,084 37.125 2.33%
2025-03-13 0 36.55 36.50 36.55 35.45 37.55 25,406,862 923,788,336 36.360 36.55 36.50 36.55 35.45 37.55 25,406,862 36.360 -1.48%
2025-03-12 0 37.10 37.05 37.10 36.40 39.25 39,179,909 1,476,627,839 37.688 37.10 37.05 37.10 36.40 39.25 39,179,909 37.688 -4.13%
2025-03-11 0 38.70 38.65 38.70 35.05 38.80 41,487,740 1,557,825,781 37.549 38.70 38.65 38.70 35.05 38.80 41,487,740 37.549 5.16%
2025-03-10 0 36.80 36.75 36.80 36.05 38.80 28,365,822 1,049,744,434 37.007 36.80 36.75 36.80 36.05 38.80 28,365,822 37.007 -3.16%
2025-03-07 0 38.00 37.95 38.00 36.10 40.00 67,774,502 2,594,641,725 38.283 38.00 37.95 38.00 36.10 40.00 67,774,502 38.283 2.70%
2025-03-06 0 37.00 36.95 37.00 36.70 38.80 62,948,106 2,374,101,532 37.715 37.00 36.95 37.00 36.70 38.80 62,948,106 37.715 1.93%
2025-03-05 0 36.30 36.30 36.40 34.60 37.15 75,534,098 2,703,069,096 35.786 36.30 36.30 36.40 34.60 37.15 75,534,098 35.786 7.40%
2025-03-04 0 33.80 33.75 33.80 31.40 34.50 49,729,188 1,647,103,786 33.122 33.80 33.75 33.80 31.40 34.50 49,729,188 33.121 1.20%
2025-03-03 0 33.40 33.40 33.45 32.55 35.00 44,905,713 1,505,370,912 33.523 33.40 33.40 33.45 32.55 35.00 44,905,713 33.523 -2.62%
2025-02-28 0 34.30 34.30 34.35 33.60 36.55 74,030,867 2,560,065,192 34.581 34.30 34.30 34.35 33.60 36.55 74,030,867 34.581 -7.67%
2025-02-27 0 37.15 37.10 37.15 35.45 40.00 85,527,865 3,169,494,092 37.058 37.15 37.10 37.15 35.45 40.00 85,527,865 37.058 -3.76%
2025-02-26 0 38.60 38.60 38.65 36.30 40.25 100,756,118 3,874,819,902 38.457 38.60 38.60 38.65 36.30 40.25 100,756,118 38.457 -0.39%
2025-02-25 0 38.75 38.75 38.80 37.15 43.25 109,862,545 4,389,339,746 39.953 38.75 38.75 38.80 37.15 43.25 109,862,545 39.953 -6.51%
2025-02-24 0 41.45 41.40 41.45 39.40 44.20 87,134,601 3,647,736,022 41.863 41.45 41.40 41.45 39.40 44.20 87,134,601 41.863 2.85%
2025-02-21 0 40.30 40.20 40.30 36.80 41.45 102,217,632 4,079,212,533 39.907 40.30 40.20 40.30 36.80 41.45 102,217,632 39.907 9.21%
2025-02-20 0 36.90 36.85 36.90 34.60 37.95 96,576,645 3,502,766,384 36.269 36.90 36.85 36.90 34.60 37.95 96,576,645 36.269 -3.66%
2025-02-19 0 38.30 38.30 38.35 31.00 38.55 156,847,850 5,640,157,915 35.959 38.30 38.30 38.35 31.00 38.55 156,847,850 35.959 22.95%
2025-02-18 0 31.15 31.15 31.20 29.00 31.90 95,738,810 2,973,880,306 31.062 31.15 31.15 31.20 29.00 31.90 95,738,810 31.062 3.66%
2025-02-17 0 30.05 30.05 30.10 24.80 30.80 172,700,546 4,920,643,700 28.492 30.05 30.05 30.10 24.80 30.80 172,700,546 28.492 17.15%
2025-02-14 0 25.65 25.60 25.65 24.75 26.10 70,863,813 1,792,260,859 25.292 25.65 25.60 25.65 24.75 26.10 70,863,813 25.292 -2.47%
2025-02-13 0 26.30 26.30 26.35 26.15 28.05 46,117,250 1,253,203,506 27.174 26.30 26.30 26.35 26.15 28.05 46,117,250 27.174 -5.23%
2025-02-12 0 27.75 27.75 27.80 25.45 27.95 71,915,927 1,947,180,820 27.076 27.75 27.75 27.80 25.45 27.95 71,915,927 27.076 6.94%
2025-02-11 0 25.95 25.90 25.95 25.80 27.55 34,017,793 899,445,164 26.440 25.95 25.90 25.95 25.80 27.55 34,017,793 26.440 -5.12%
2025-02-10 0 27.35 27.30 27.35 26.20 27.35 39,467,276 1,061,694,000 26.901 27.35 27.30 27.35 26.20 27.35 39,467,276 26.901 3.40%
2025-02-07 0 26.45 26.40 26.45 25.60 27.60 48,688,327 1,296,084,192 26.620 26.45 26.40 26.45 25.60 27.60 48,688,327 26.620 -2.76%
2025-02-06 0 27.20 27.15 27.20 25.30 27.20 54,462,443 1,446,545,943 26.560 27.20 27.15 27.20 25.30 27.20 54,462,443 26.560 7.51%
2025-02-05 0 25.30 25.25 25.30 24.30 25.70 48,682,996 1,217,196,248 25.003 25.30 25.25 25.30 24.30 25.70 48,682,996 25.002 -1.94%
2025-02-04 0 25.80 25.75 25.80 22.90 25.85 44,421,483 1,104,473,316 24.864 25.80 25.75 25.80 22.90 25.85 44,421,483 24.863 12.66%
2025-02-03 0 22.90 22.85 22.90 22.05 23.30 10,536,780 238,532,887 22.638 22.90 22.85 22.90 22.05 23.30 10,536,780 22.638 0.22%
2025-01-28 0 22.85 22.75 22.85 21.60 22.85 7,086,600 157,771,355 22.263 22.85 22.75 22.85 21.60 22.85 7,086,600 22.263 1.33%
2025-01-27 0 22.55 22.50 22.55 22.40 24.50 30,466,570 705,519,838 23.157 22.55 22.50 22.55 22.40 24.50 30,466,570 23.157 -6.63%
2025-01-24 0 24.15 24.15 24.20 23.60 24.50 25,334,039 611,497,019 24.137 24.15 24.15 24.20 23.60 24.50 25,334,039 24.137 2.33%
2025-01-23 0 23.60 23.55 23.65 23.20 25.00 42,886,609 1,037,150,851 24.184 23.60 23.55 23.65 23.20 25.00 42,886,609 24.184 0.43%
2025-01-22 0 23.50 23.45 23.50 23.25 24.35 25,935,747 613,433,792 23.652 23.50 23.45 23.50 23.25 24.35 25,935,747 23.652 -2.08%
2025-01-21 0 24.00 23.95 24.00 23.55 24.55 38,670,411 929,191,726 24.029 24.00 23.95 24.00 23.55 24.55 38,670,411 24.028 1.48%
2025-01-20 0 23.65 23.60 23.65 23.40 24.95 36,836,734 880,145,766 23.893 23.65 23.60 23.65 23.40 24.95 36,836,734 23.893 -3.07%
2025-01-17 0 24.40 24.35 24.40 23.30 25.20 66,110,295 1,610,230,809 24.357 24.40 24.35 24.40 23.30 25.20 66,110,295 24.357 4.95%
2025-01-16 0 23.25 23.20 23.25 22.70 24.40 74,061,897 1,741,516,107 23.514 23.25 23.20 23.25 22.70 24.40 74,061,897 23.514 4.03%
2025-01-15 0 22.35 22.30 22.35 21.85 23.20 32,203,700 721,651,092 22.409 22.35 22.30 22.35 21.85 23.20 32,203,700 22.409 0.00%
2025-01-14 0 22.35 22.30 22.35 21.20 22.40 30,910,317 677,723,614 21.926 22.35 22.30 22.35 21.20 22.40 30,910,317 21.925 3.71%
2025-01-13 0 21.55 21.50 21.55 20.55 21.70 25,320,023 538,831,916 21.281 21.55 21.50 21.55 20.55 21.70 25,320,023 21.281 3.36%
2025-01-10 0 20.85 20.80 20.85 20.40 21.90 32,130,144 684,727,984 21.311 20.85 20.80 20.85 20.40 21.90 32,130,144 21.311 1.46%
2025-01-09 0 20.55 20.55 20.60 20.00 21.05 18,748,600 388,041,330 20.697 20.55 20.55 20.60 20.00 21.05 18,748,600 20.697 2.24%
2025-01-08 0 20.10 20.05 20.10 19.62 20.75 23,397,795 467,407,657 19.977 20.10 20.05 20.10 19.62 20.75 23,397,795 19.977 -3.13%
2025-01-07 0 20.75 20.70 20.75 20.15 20.85 15,232,166 313,131,318 20.557 20.75 20.70 20.75 20.15 20.85 15,232,166 20.557 2.98%
2025-01-06 0 20.15 20.15 20.20 20.05 20.75 10,898,232 221,820,870 20.354 20.15 20.15 20.20 20.05 20.75 10,898,232 20.354 0.85%
2025-01-03 0 19.98 19.96 19.98 19.92 20.70 17,227,647 348,465,427 20.227 19.98 19.96 19.98 19.92 20.70 17,227,647 20.227 -1.09%
2025-01-02 0 20.20 20.15 20.20 20.15 21.60 22,957,910 476,730,173 20.765 20.20 20.15 20.20 20.15 21.60 22,957,910 20.765 -6.70%
2024-12-31 0 21.65 21.60 21.65 21.55 22.75 14,936,701 328,678,294 22.005 21.65 21.60 21.65 21.55 22.75 14,936,701 22.005 -4.42%
2024-12-30 0 22.65 22.60 22.65 22.05 23.50 40,907,347 936,461,247 22.892 22.65 22.60 22.65 22.05 23.50 40,907,347 22.892 1.57%
2024-12-27 0 22.30 22.25 22.30 21.35 22.60 41,904,664 928,089,434 22.148 22.30 22.25 22.30 21.35 22.60 41,904,664 22.148 5.44%
2024-12-24 0 21.15 21.15 21.25 21.15 21.75 7,395,638 158,026,959 21.368 21.15 21.15 21.25 21.15 21.75 7,395,638 21.368 -1.17%
2024-12-23 0 21.40 21.40 21.45 21.35 22.05 19,446,947 420,242,499 21.610 21.40 21.40 21.45 21.35 22.05 19,446,947 21.610 -0.23%
2024-12-20 0 21.45 21.45 21.50 20.60 22.15 47,229,075 1,015,634,250 21.504 21.45 21.45 21.50 20.60 22.15 47,229,075 21.504 4.63%
2024-12-19 0 20.50 20.50 20.55 20.10 20.80 13,732,290 280,749,062 20.444 20.50 20.50 20.55 20.10 20.80 13,732,290 20.444 -0.49%
2024-12-18 0 20.60 20.55 20.60 20.05 20.80 12,046,600 247,327,640 20.531 20.60 20.55 20.60 20.05 20.80 12,046,600 20.531 2.74%
2024-12-17 0 20.05 20.05 20.10 19.94 20.65 10,661,990 215,110,125 20.175 20.05 20.05 20.10 19.94 20.65 10,661,990 20.175 -0.25%
2024-12-16 0 20.10 20.05 20.10 20.00 20.70 11,800,095 238,894,671 20.245 20.10 20.05 20.10 20.00 20.70 11,800,095 20.245 -1.47%
2024-12-13 0 20.40 20.35 20.40 20.35 21.15 17,233,400 355,402,590 20.623 20.40 20.35 20.40 20.35 21.15 17,233,400 20.623 -3.55%
2024-12-12 0 21.15 21.10 21.15 20.65 21.40 18,785,633 396,879,987 21.127 21.15 21.10 21.15 20.65 21.40 18,785,633 21.127 1.93%
2024-12-11 0 20.75 20.75 20.80 20.65 21.45 18,511,306 388,934,057 21.011 20.75 20.75 20.80 20.65 21.45 18,511,306 21.011 -0.72%
2024-12-10 0 20.90 20.90 20.95 20.80 22.50 29,136,170 628,747,748 21.580 20.90 20.90 20.95 20.80 22.50 29,136,170 21.580 -2.34%
2024-12-09 0 21.40 21.35 21.40 20.20 21.40 16,481,542 342,618,948 20.788 21.40 21.35 21.40 20.20 21.40 16,481,542 20.788 4.14%
2024-12-06 0 20.55 20.50 20.55 19.92 20.75 19,759,796 403,673,270 20.429 20.55 20.50 20.55 19.92 20.75 19,759,796 20.429 1.73%
2024-12-05 0 20.20 20.15 20.20 19.92 20.40 10,868,523 219,206,240 20.169 20.20 20.15 20.20 19.92 20.40 10,868,523 20.169 0.75%
2024-12-04 0 20.05 20.05 20.10 20.00 21.25 30,295,160 622,127,730 20.536 20.05 20.05 20.10 20.00 21.25 30,295,160 20.536 -1.72%
2024-12-03 0 20.40 20.35 20.40 20.20 21.25 15,953,447 327,424,040 20.524 20.40 20.35 20.40 20.20 21.25 15,953,447 20.524 -1.21%
2024-12-02 0 20.65 20.65 20.70 20.40 20.95 16,792,250 347,355,312 20.686 20.65 20.65 20.70 20.40 20.95 16,792,250 20.685 0.49%
2024-11-29 0 20.55 20.50 20.55 19.76 21.20 21,955,500 451,409,920 20.560 20.55 20.50 20.55 19.76 21.20 21,955,500 20.560 2.49%
2024-11-28 0 20.05 20.00 20.05 19.94 20.50 13,098,903 264,125,189 20.164 20.05 20.00 20.05 19.94 20.50 13,098,903 20.164 -1.72%
2024-11-27 0 20.40 20.35 20.40 19.14 20.45 20,832,043 413,288,974 19.839 20.40 20.35 20.40 19.14 20.45 20,832,043 19.839 5.05%
2024-11-26 0 19.42 19.40 19.42 19.30 20.30 17,920,190 353,183,183 19.709 19.42 19.40 19.42 19.30 20.30 17,920,190 19.709 -2.61%
2024-11-25 0 19.94 19.92 19.94 19.58 20.65 26,958,768 536,256,903 19.892 19.94 19.92 19.94 19.58 20.65 26,958,768 19.892 -2.01%
2024-11-22 0 20.35 20.35 20.40 20.30 23.20 66,894,311 1,455,248,131 21.754 20.35 20.35 20.40 20.30 23.20 66,894,311 21.754 -7.50%
2024-11-21 0 22.00 21.95 22.00 20.90 22.10 26,464,066 572,012,565 21.615 22.00 21.95 22.00 20.90 22.10 26,464,066 21.615 4.02%
2024-11-20 0 21.15 21.10 21.15 20.55 21.40 13,512,330 283,723,003 20.997 21.15 21.10 21.15 20.55 21.40 13,512,330 20.997 0.95%
2024-11-19 0 20.95 20.90 20.95 20.55 21.25 15,909,079 332,973,938 20.930 20.95 20.90 20.95 20.55 21.25 15,909,079 20.930 0.96%
2024-11-18 0 20.75 20.70 20.75 20.60 21.45 15,812,970 332,093,613 21.001 20.75 20.70 20.75 20.60 21.45 15,812,970 21.001 -0.95%
2024-11-15 0 20.95 20.90 20.95 20.85 21.60 20,561,000 436,396,944 21.225 20.95 20.90 20.95 20.85 21.60 20,561,000 21.224 -1.41%
2024-11-14 0 21.25 21.25 21.30 21.15 23.05 41,751,300 917,773,258 21.982 21.25 21.25 21.30 21.15 23.05 41,751,300 21.982 -7.81%
2024-11-13 0 23.05 23.05 23.10 22.65 23.85 25,476,121 591,091,929 23.202 23.05 23.05 23.10 22.65 23.85 25,476,121 23.202 -0.65%
2024-11-12 0 23.20 23.20 23.25 23.00 25.30 49,383,052 1,187,926,786 24.055 23.20 23.20 23.25 23.00 25.30 49,383,052 24.055 -5.50%
2024-11-11 0 24.55 24.50 24.55 23.25 25.55 86,821,753 2,150,727,091 24.772 24.55 24.50 24.55 23.25 25.55 86,821,753 24.772 7.21%
2024-11-08 0 22.90 22.90 22.95 22.90 24.50 47,732,231 1,125,229,034 23.574 22.90 22.90 22.95 22.90 24.50 47,732,231 23.574 -1.29%
2024-11-07 0 23.20 23.15 23.20 22.20 23.30 24,762,276 566,180,215 22.865 23.20 23.15 23.20 22.20 23.30 24,762,276 22.865 3.34%
2024-11-06 0 22.45 22.45 22.50 22.15 23.25 26,904,499 609,169,549 22.642 22.45 22.45 22.50 22.15 23.25 26,904,499 22.642 -0.22%
2024-11-05 0 22.50 22.45 22.50 20.75 22.55 25,998,041 572,591,188 22.024 22.50 22.45 22.50 20.75 22.55 25,998,041 22.024 6.89%
2024-11-04 0 21.05 21.05 21.10 20.85 21.35 12,320,746 260,035,212 21.106 21.05 21.05 21.10 20.85 21.35 12,320,746 21.105 0.96%
2024-11-01 0 20.85 20.80 20.85 20.65 21.85 28,312,273 596,386,689 21.065 20.85 20.80 20.85 20.65 21.85 28,312,273 21.065 -4.58%
2024-10-31 0 21.85 21.80 21.85 21.35 22.30 16,866,426 369,187,238 21.889 21.85 21.80 21.85 21.35 22.30 16,866,426 21.889 0.92%
2024-10-30 0 21.65 21.65 21.70 21.20 22.95 35,081,546 762,659,866 21.740 21.65 21.65 21.70 21.20 22.95 35,081,546 21.740 -4.63%
2024-10-29 0 22.70 22.65 22.70 22.55 23.70 23,907,319 550,364,232 23.021 22.70 22.65 22.70 22.55 23.70 23,907,319 23.021 -1.73%
2024-10-28 0 23.10 23.05 23.10 22.65 23.50 16,354,665 376,846,337 23.042 23.10 23.05 23.10 22.65 23.50 16,354,665 23.042 0.00%
2024-10-25 0 23.10 23.05 23.10 22.30 23.80 27,140,892 628,634,017 23.162 23.10 23.05 23.10 22.30 23.80 27,140,892 23.162 3.82%
2024-10-24 0 22.25 22.20 22.25 22.20 23.40 21,387,775 486,090,903 22.728 22.25 22.20 22.25 22.20 23.40 21,387,775 22.728 -2.84%
2024-10-23 0 22.90 22.85 22.90 22.60 23.90 32,542,220 755,027,472 23.202 22.90 22.85 22.90 22.60 23.90 32,542,220 23.201 -1.93%
2024-10-22 0 23.35 23.30 23.35 22.65 23.80 34,196,882 793,038,612 23.190 23.35 23.30 23.35 22.65 23.80 34,196,882 23.190 0.21%
2024-10-21 0 23.30 23.30 23.35 23.20 25.30 92,317,383 2,228,300,212 24.137 23.30 23.30 23.35 23.20 25.30 92,317,383 24.137 -1.69%
2024-10-18 0 23.70 23.65 23.70 21.45 24.10 74,742,952 1,731,016,610 23.160 23.70 23.65 23.70 21.45 24.10 74,742,952 23.160 11.79%
2024-10-17 0 21.20 21.15 21.20 21.00 22.70 24,796,557 541,581,826 21.841 21.20 21.15 21.20 21.00 22.70 24,796,557 21.841 -2.97%
2024-10-16 0 21.85 21.85 21.90 21.20 22.60 23,916,769 525,579,835 21.975 21.85 21.85 21.90 21.20 22.60 23,916,769 21.975 0.00%
2024-10-15 0 21.85 21.85 21.90 21.55 24.25 44,026,179 1,006,447,567 22.860 21.85 21.85 21.90 21.55 24.25 44,026,179 22.860 -5.62%
2024-10-14 0 23.15 23.10 23.15 21.55 23.60 47,319,434 1,065,658,046 22.521 23.15 23.10 23.15 21.55 23.60 47,319,434 22.521 -1.91%
2024-10-10 0 23.60 23.60 23.65 23.20 25.25 47,405,019 1,136,904,984 23.983 23.60 23.60 23.65 23.20 25.25 47,405,019 23.983 -2.07%
2024-10-09 0 24.10 24.10 24.15 22.95 27.05 109,291,655 2,736,764,249 25.041 24.10 24.10 24.15 22.95 27.05 109,291,655 25.041 -3.60%
2024-10-08 0 25.00 25.00 25.05 24.85 32.65 133,985,255 3,678,452,901 27.454 25.00 25.00 25.05 24.85 32.65 133,985,255 27.454 -23.20%
2024-10-07 0 32.55 32.50 32.55 28.70 32.75 76,264,394 2,369,933,282 31.075 32.55 32.50 32.55 28.70 32.75 76,264,394 31.075 16.25%
2024-10-04 0 28.00 27.95 28.00 21.00 28.05 56,943,985 1,476,227,693 25.924 28.00 27.95 28.00 21.00 28.05 56,943,985 25.924 29.63%
2024-10-03 0 21.60 21.55 21.60 20.50 23.00 15,822,406 340,250,867 21.504 21.60 21.55 21.60 20.50 23.00 15,822,406 21.504 -4.85%
2024-10-02 0 22.70 22.65 22.70 21.00 22.75 18,459,760 409,455,080 22.181 22.70 22.65 22.70 21.00 22.75 18,459,760 22.181 8.61%
2024-09-30 0 20.90 20.85 20.90 19.20 21.65 52,967,180 1,085,694,520 20.498 20.90 20.85 20.90 19.20 21.65 52,967,180 20.497 9.88%
2024-09-27 0 19.02 18.98 19.02 17.94 19.46 38,853,665 729,336,933 18.771 19.02 18.98 19.02 17.94 19.46 38,853,665 18.771 5.08%
2024-09-26 0 18.10 18.06 18.10 17.28 18.16 18,833,591 335,742,649 17.827 18.10 18.06 18.10 17.28 18.16 18,833,591 17.827 5.36%
2024-09-25 0 17.18 17.18 17.20 17.10 17.98 17,105,496 300,318,805 17.557 17.18 17.18 17.20 17.10 17.98 17,105,496 17.557 0.94%
2024-09-24 0 17.02 17.00 17.02 16.22 17.02 11,849,415 198,669,416 16.766 17.02 17.00 17.02 16.22 17.02 11,849,415 16.766 5.85%
2024-09-23 0 16.08 16.08 16.10 16.08 16.68 8,881,365 145,566,766 16.390 16.08 16.08 16.10 16.08 16.68 8,881,365 16.390 -1.35%
2024-09-20 0 16.30 16.24 16.30 15.94 16.42 9,156,927 148,677,149 16.237 16.30 16.24 16.30 15.94 16.42 9,156,927 16.237 1.49%
2024-09-19 0 16.06 16.04 16.06 15.34 16.22 10,562,992 168,455,682 15.948 16.06 16.04 16.06 15.34 16.22 10,562,992 15.948 4.02%
2024-09-17 0 15.44 15.42 15.44 15.20 15.66 2,270,000 35,195,040 15.504 15.44 15.42 15.44 15.20 15.66 2,270,000 15.504 0.65%
2024-09-16 0 15.34 15.32 15.34 14.94 15.56 1,778,500 27,078,730 15.226 15.34 15.32 15.34 14.94 15.56 1,778,500 15.226 -0.13%
2024-09-13 0 15.36 15.34 15.36 15.24 15.82 7,478,072 115,858,222 15.493 15.36 15.34 15.36 15.24 15.82 7,478,072 15.493 -0.52%
2024-09-12 0 15.44 15.42 15.44 15.22 15.56 6,090,570 93,810,794 15.403 15.44 15.42 15.44 15.22 15.56 6,090,570 15.403 1.45%
2024-09-11 0 15.22 15.20 15.22 14.88 15.36 7,327,966 110,383,581 15.063 15.22 15.20 15.22 14.88 15.36 7,327,966 15.063 -0.26%
2024-09-10 0 15.26 15.24 15.26 15.22 15.84 8,120,689 124,854,473 15.375 15.26 15.24 15.26 15.22 15.84 8,120,689 15.375 -2.68%
2024-09-09 0 15.68 15.66 15.68 15.42 16.12 11,082,973 172,717,877 15.584 15.68 15.66 15.68 15.42 16.12 11,082,973 15.584 -2.85%
2024-09-05 0 16.14 16.12 16.14 15.94 16.36 7,511,000 120,880,510 16.094 16.14 16.12 16.14 15.94 16.36 7,511,000 16.094 -0.62%
2024-09-04 0 16.24 16.22 16.24 16.10 16.58 7,755,000 126,003,471 16.248 16.24 16.22 16.24 16.10 16.58 7,755,000 16.248 -2.99%
2024-09-03 0 16.74 16.74 16.78 16.66 17.08 3,770,210 63,385,113 16.812 16.74 16.74 16.78 16.66 17.08 3,770,210 16.812 0.24%
2024-09-02 0 16.70 16.68 16.70 16.62 17.22 6,362,204 106,559,121 16.749 16.70 16.68 16.70 16.62 17.22 6,362,204 16.749 -1.76%
2024-08-30 0 17.00 16.98 17.00 16.72 17.58 21,119,801 364,053,767 17.238 17.00 16.98 17.00 16.72 17.58 21,119,801 17.238 -0.35%
2024-08-29 0 17.06 17.04 17.06 16.56 17.12 4,709,652 79,338,326 16.846 17.06 17.04 17.06 16.56 17.12 4,709,652 16.846 1.19%
2024-08-28 0 16.86 16.86 16.88 16.64 17.02 4,596,511 77,358,616 16.830 16.86 16.86 16.88 16.64 17.02 4,596,511 16.830 -0.94%
2024-08-27 0 17.02 16.98 17.02 16.90 17.28 4,163,100 70,843,298 17.017 17.02 16.98 17.02 16.90 17.28 4,163,100 17.017 -1.62%
2024-08-26 0 17.30 17.30 17.32 16.90 17.36 5,470,212 94,119,786 17.206 17.30 17.30 17.32 16.90 17.36 5,470,212 17.206 1.88%
2024-08-23 0 16.98 16.96 16.98 16.52 17.00 5,272,400 88,725,011 16.828 16.98 16.96 16.98 16.52 17.00 5,272,400 16.828 1.07%
2024-08-22 0 16.80 16.78 16.80 16.34 17.30 15,158,000 252,790,231 16.677 16.80 16.78 16.80 16.34 17.30 15,158,000 16.677 -1.75%
2024-08-21 0 17.10 17.10 17.12 16.92 17.44 10,664,416 182,682,477 17.130 17.10 17.10 17.12 16.92 17.44 10,664,416 17.130 -1.16%
2024-08-20 0 17.30 17.28 17.30 17.20 18.06 15,082,000 263,237,480 17.454 17.30 17.28 17.30 17.20 18.06 15,082,000 17.454 -3.57%
2024-08-19 0 17.94 17.92 17.94 17.72 18.22 12,818,000 229,535,280 17.907 17.94 17.92 17.94 17.72 18.22 12,818,000 17.907 -0.44%
2024-08-16 0 18.02 18.00 18.02 17.94 18.66 9,682,000 175,918,440 18.170 18.02 18.00 18.02 17.94 18.66 9,682,000 18.170 -2.49%
2024-08-15 0 18.48 18.44 18.48 18.02 18.68 6,032,800 111,069,901 18.411 18.48 18.44 18.48 18.02 18.68 6,032,800 18.411 0.76%
2024-08-14 0 18.34 18.32 18.34 18.26 18.66 6,480,200 119,478,510 18.438 18.34 18.32 18.34 18.26 18.66 6,480,200 18.437 -0.22%
2024-08-13 0 18.38 18.36 18.38 17.96 18.48 11,744,563 213,950,689 18.217 18.38 18.36 18.38 17.96 18.48 11,744,563 18.217 2.22%
2024-08-12 0 17.98 17.98 18.00 17.54 18.18 10,709,304 191,339,375 17.867 17.98 17.98 18.00 17.54 18.18 10,709,304 17.867 -0.55%
2024-08-09 0 18.08 18.06 18.08 17.80 20.10 39,847,194 731,176,291 18.350 18.08 18.06 18.08 17.80 20.10 39,847,194 18.350 -6.22%
2024-08-08 0 19.28 19.28 19.30 18.88 19.70 8,565,202 165,744,423 19.351 19.28 19.28 19.30 18.88 19.70 8,565,202 19.351 -0.72%
2024-08-07 0 19.42 19.38 19.42 18.90 19.66 8,436,327 163,732,672 19.408 19.42 19.38 19.42 18.90 19.66 8,436,327 19.408 2.75%
2024-08-06 0 18.90 18.88 18.90 18.62 19.34 9,505,549 179,365,430 18.870 18.90 18.88 18.90 18.62 19.34 9,505,549 18.870 1.07%
2024-08-05 0 18.70 18.68 18.70 18.28 19.50 15,211,049 284,729,491 18.719 18.70 18.68 18.70 18.28 19.50 15,211,049 18.719 -3.31%
2024-08-02 0 19.34 19.32 19.34 19.02 20.00 14,393,398 279,544,037 19.422 19.34 19.32 19.34 19.02 20.00 14,393,398 19.422 -5.89%
2024-08-01 0 20.55 20.50 20.55 20.35 21.05 11,159,540 230,512,568 20.656 20.55 20.50 20.55 20.35 21.05 11,159,540 20.656 -0.72%
2024-07-31 0 20.70 20.65 20.70 19.76 20.75 12,010,500 245,252,345 20.420 20.70 20.65 20.70 19.76 20.75 12,010,500 20.420 4.76%
2024-07-30 0 19.76 19.76 19.80 19.48 20.10 8,100,020 160,301,522 19.790 19.76 19.76 19.80 19.48 20.10 8,100,020 19.790 -1.45%
2024-07-29 0 20.05 20.00 20.05 19.64 21.20 12,364,199 249,921,263 20.213 20.05 20.00 20.05 19.64 21.20 12,364,199 20.213 -2.43%
2024-07-26 0 20.55 20.55 20.60 20.10 20.80 6,871,560 140,875,007 20.501 20.55 20.55 20.60 20.10 20.80 6,871,560 20.501 1.73%
2024-07-25 0 20.20 20.15 20.20 20.05 21.10 22,000,106 447,919,314 20.360 20.20 20.15 20.20 20.05 21.10 22,000,106 20.360 -5.16%
2024-07-24 0 21.30 21.25 21.30 21.00 22.35 12,977,560 279,441,863 21.533 21.30 21.25 21.30 21.00 22.35 12,977,560 21.533 -2.96%
2024-07-23 0 21.95 21.95 22.00 21.75 23.80 17,082,529 382,142,308 22.370 21.95 21.95 22.00 21.75 23.80 17,082,529 22.370 -6.99%
2024-07-22 0 23.60 23.55 23.60 23.30 24.20 15,100,000 357,017,903 23.644 23.60 23.55 23.60 23.30 24.20 15,100,000 23.644 0.00%
2024-07-19 0 23.60 23.55 23.60 22.10 24.20 28,159,534 665,298,505 23.626 23.60 23.55 23.60 22.10 24.20 28,159,534 23.626 5.36%
2024-07-18 0 22.40 22.40 22.45 21.50 22.75 11,018,368 243,823,900 22.129 22.40 22.40 22.45 21.50 22.75 11,018,368 22.129 0.90%
2024-07-17 0 22.20 22.20 22.25 22.15 23.85 11,102,975 252,875,372 22.776 22.20 22.20 22.25 22.15 23.85 11,102,975 22.775 -5.93%
2024-07-16 0 23.60 23.55 23.60 22.45 23.80 12,482,691 291,269,161 23.334 23.60 23.55 23.60 22.45 23.80 12,482,691 23.334 2.83%
2024-07-15 0 22.95 22.90 22.95 22.30 23.35 10,355,395 238,579,909 23.039 22.95 22.90 22.95 22.30 23.35 10,355,395 23.039 2.00%
2024-07-12 0 22.50 22.40 22.50 21.95 22.90 13,876,000 309,771,950 22.324 22.50 22.40 22.50 21.95 22.90 13,876,000 22.324 -1.75%
2024-07-11 0 22.90 22.90 23.00 22.70 23.50 14,040,902 322,984,125 23.003 22.90 22.90 23.00 22.70 23.50 14,040,902 23.003 1.10%
2024-07-10 0 22.65 22.65 22.70 22.55 23.20 9,133,164 208,946,140 22.878 22.65 22.65 22.70 22.55 23.20 9,133,164 22.878 -0.66%
2024-07-09 0 22.80 22.75 22.80 20.85 23.10 24,184,664 540,977,359 22.369 22.80 22.75 22.80 20.85 23.10 24,184,664 22.369 7.80%
2024-07-08 0 21.15 21.15 21.20 20.65 21.40 12,525,209 265,091,313 21.165 21.15 21.15 21.20 20.65 21.40 12,525,209 21.165 2.42%
2024-07-05 0 20.65 20.65 20.70 20.15 21.30 11,966,849 246,262,027 20.579 20.65 20.65 20.70 20.15 21.30 11,966,849 20.579 -1.90%
2024-07-04 0 21.05 21.00 21.05 20.90 21.80 9,563,731 203,721,650 21.302 21.05 21.00 21.05 20.90 21.80 9,563,731 21.301 -0.94%
2024-07-03 0 21.25 21.25 21.30 20.30 21.35 23,483,482 491,542,929 20.931 21.25 21.25 21.30 20.30 21.35 23,483,482 20.931 1.67%
2024-07-02 0 20.90 20.85 20.90 20.35 22.00 30,468,867 638,539,627 20.957 20.90 20.85 20.90 20.35 22.00 30,468,867 20.957 -5.22%
2024-06-28 0 22.05 22.05 22.10 21.85 22.60 10,388,702 231,148,042 22.250 22.05 22.05 22.10 21.85 22.60 10,388,702 22.250 0.46%
2024-06-27 0 21.95 21.95 22.00 21.80 22.60 12,458,000 274,930,552 22.069 21.95 21.95 22.00 21.80 22.60 12,458,000 22.069 -3.73%
2024-06-26 0 22.80 22.80 22.85 22.05 23.20 18,937,012 427,781,127 22.590 22.80 22.80 22.85 22.05 23.20 18,937,012 22.590 4.35%
2024-06-25 0 21.85 21.80 21.85 21.65 23.10 30,925,591 688,849,285 22.274 21.85 21.80 21.85 21.65 23.10 30,925,591 22.274 -6.22%
2024-06-24 0 23.30 23.25 23.30 22.60 24.70 26,357,467 615,908,815 23.368 23.30 23.25 23.30 22.60 24.70 26,357,467 23.368 -5.09%
2024-06-21 0 24.55 24.50 24.55 23.70 24.75 15,750,947 381,897,418 24.246 24.55 24.50 24.55 23.70 24.75 15,750,947 24.246 -0.20%
2024-06-20 0 24.60 24.60 24.65 24.25 25.65 19,593,578 489,757,146 24.996 24.60 24.60 24.65 24.25 25.65 19,593,578 24.996 0.41%
2024-06-19 0 24.50 24.45 24.50 23.80 24.85 18,560,200 449,669,033 24.228 24.50 24.45 24.50 23.80 24.85 18,560,200 24.228 0.41%
2024-06-18 0 24.40 24.30 24.40 23.60 24.55 19,641,442 475,852,034 24.227 24.40 24.30 24.40 23.60 24.55 19,641,442 24.227 3.83%
2024-06-17 0 23.50 23.45 23.50 22.85 23.95 14,109,742 331,367,005 23.485 23.50 23.45 23.50 22.85 23.95 14,109,742 23.485 1.08%
2024-06-14 0 23.25 23.25 23.30 22.85 23.80 10,779,462 252,142,991 23.391 23.25 23.25 23.30 22.85 23.80 10,779,462 23.391 -1.27%
2024-06-13 0 23.55 23.50 23.55 23.00 24.25 26,040,135 617,742,404 23.723 23.55 23.50 23.55 23.00 24.25 26,040,135 23.723 5.37%
2024-06-12 0 22.35 22.25 22.35 21.50 22.65 18,052,915 397,036,593 21.993 22.35 22.25 22.35 21.50 22.65 18,052,915 21.993 -1.32%
2024-06-11 0 22.65 22.65 22.70 22.00 23.20 18,007,909 408,742,152 22.698 22.65 22.65 22.70 22.00 23.20 18,007,909 22.698 0.89%
2024-06-07 0 22.45 22.40 22.45 22.25 23.25 24,447,560 554,454,697 22.679 22.45 22.40 22.45 22.25 23.25 24,447,560 22.679 -0.44%
2024-06-06 0 22.55 22.50 22.55 21.75 22.90 32,640,312 730,240,816 22.372 22.55 22.50 22.55 21.75 22.90 32,640,312 22.372 7.89%
2024-06-05 0 20.90 20.85 20.90 20.20 21.45 20,049,067 422,447,229 21.071 20.90 20.85 20.90 20.20 21.45 20,049,067 21.071 3.47%
2024-06-04 0 20.20 20.15 20.20 19.84 20.80 6,281,044 126,573,078 20.152 20.20 20.15 20.20 19.84 20.80 6,281,044 20.152 -0.25%
2024-06-03 0 20.25 20.20 20.25 19.60 20.80 13,906,763 282,757,185 20.332 20.25 20.20 20.25 19.60 20.80 13,906,763 20.332 5.28%
2024-05-31 0 19.40 19.40 19.42 19.34 20.55 13,745,486 273,052,024 19.865 19.23 19.23 19.25 19.18 20.38 13,863,396 19.696 -3.72%
2024-05-30 0 20.15 20.15 20.20 18.92 20.80 20,000,494 405,237,620 20.261 19.98 19.98 20.03 18.76 20.62 20,172,060 20.089 3.97%
2024-05-29 0 19.38 19.36 19.38 19.30 20.10 8,270,000 161,628,620 19.544 19.22 19.20 19.22 19.14 19.93 8,340,941 19.378 -2.61%
2024-05-28 0 19.90 19.90 19.92 19.72 21.00 25,182,113 510,950,755 20.290 19.73 19.73 19.75 19.55 20.82 25,398,128 20.118 0.40%
2024-05-27 0 19.82 19.80 19.82 17.72 19.96 20,742,445 397,268,946 19.153 19.65 19.63 19.65 17.57 19.79 20,920,376 18.990 11.47%
2024-05-24 0 17.78 17.78 17.82 17.68 18.58 10,376,473 186,992,129 18.021 17.63 17.63 17.67 17.53 18.42 10,465,484 17.868 -2.84%
2024-05-23 0 18.30 18.30 18.32 18.22 19.26 10,533,444 195,487,450 18.559 18.14 18.14 18.16 18.07 19.10 10,623,801 18.401 -4.79%
2024-05-22 0 19.22 19.20 19.22 18.74 19.48 8,594,189 165,176,172 19.220 19.06 19.04 19.06 18.58 19.31 8,667,911 19.056 3.22%
2024-05-21 0 18.62 18.62 18.64 18.56 19.64 13,900,644 263,480,115 18.955 18.46 18.46 18.48 18.40 19.47 14,019,885 18.793 -2.82%
2024-05-20 0 19.16 19.16 19.18 18.64 19.36 11,699,376 222,923,983 19.054 19.00 19.00 19.02 18.48 19.20 11,799,735 18.892 -0.52%
2024-05-17 0 19.26 19.24 19.26 17.70 19.34 22,573,670 422,449,296 18.714 19.10 19.08 19.10 17.55 19.18 22,767,309 18.555 7.96%
2024-05-16 0 17.84 17.82 17.84 17.46 18.30 9,050,143 162,946,336 18.005 17.69 17.67 17.69 17.31 18.14 9,127,776 17.852 1.59%
2024-05-14 0 17.56 17.54 17.56 17.50 18.50 11,515,595 206,168,252 17.903 17.41 17.39 17.41 17.35 18.34 11,614,377 17.751 -1.68%
2024-05-13 0 17.86 17.80 17.86 17.18 17.96 16,916,629 297,321,163 17.576 17.71 17.65 17.71 17.03 17.81 17,061,742 17.426 -0.89%
2024-05-10 0 18.02 18.00 18.02 17.16 18.28 35,660,253 633,561,041 17.767 17.87 17.85 17.87 17.01 18.12 35,966,151 17.615 5.75%
2024-05-09 0 17.04 17.04 17.06 15.66 17.16 20,279,969 339,877,167 16.759 16.90 16.90 16.91 15.53 17.01 20,453,933 16.617 8.81%
2024-05-08 0 15.66 15.64 15.66 15.52 16.16 5,927,969 93,403,818 15.757 15.53 15.51 15.53 15.39 16.02 5,978,820 15.622 -2.73%
2024-05-07 0 16.10 16.08 16.10 16.00 16.36 4,610,000 74,477,060 16.156 15.96 15.94 15.96 15.86 16.22 4,649,545 16.018 -0.25%
2024-05-06 0 16.14 16.12 16.14 15.96 16.26 6,101,504 98,290,091 16.109 16.00 15.98 16.00 15.82 16.12 6,153,843 15.972 0.25%
2024-05-03 0 16.10 16.08 16.10 15.80 16.44 2,636,928 42,347,924 16.060 15.96 15.94 15.96 15.67 16.30 2,659,548 15.923 1.13%
2024-05-02 0 15.92 15.90 15.92 15.26 15.98 2,375,229 37,554,388 15.811 15.78 15.76 15.78 15.13 15.84 2,395,604 15.676 2.05%
2024-04-30 0 15.60 15.60 15.62 15.44 15.82 4,651,132 72,543,780 15.597 15.47 15.47 15.49 15.31 15.69 4,691,030 15.464 -0.76%
2024-04-29 0 15.72 15.70 15.72 15.54 15.96 6,566,800 103,519,480 15.764 15.59 15.57 15.59 15.41 15.82 6,623,131 15.630 1.68%
2024-04-26 0 15.46 15.44 15.46 15.04 15.58 6,648,666 102,259,967 15.381 15.33 15.31 15.33 14.91 15.45 6,705,699 15.250 2.79%
2024-04-25 0 15.04 15.02 15.04 14.58 15.46 7,965,543 120,184,144 15.088 14.91 14.89 14.91 14.46 15.33 8,033,872 14.960 2.73%
2024-04-24 0 14.64 14.64 14.66 14.32 14.74 8,174,676 119,441,204 14.611 14.52 14.52 14.54 14.20 14.61 8,244,799 14.487 2.52%
2024-04-23 0 14.28 14.26 14.28 14.22 14.74 6,919,145 99,233,370 14.342 14.16 14.14 14.16 14.10 14.61 6,978,498 14.220 -1.65%
2024-04-22 0 14.52 14.52 14.54 14.24 14.76 5,566,397 81,111,467 14.572 14.40 14.40 14.42 14.12 14.63 5,614,146 14.448 0.14%
2024-04-19 0 14.50 14.50 14.52 14.28 14.70 7,705,218 111,392,688 14.457 14.38 14.38 14.40 14.16 14.57 7,771,314 14.334 -1.63%
2024-04-18 0 14.74 14.74 14.76 14.34 15.22 8,780,379 130,417,107 14.853 14.61 14.61 14.63 14.22 15.09 8,855,698 14.727 1.80%
2024-04-17 0 14.48 14.46 14.48 14.30 14.54 7,534,513 108,916,725 14.456 14.36 14.34 14.36 14.18 14.42 7,599,145 14.333 1.40%
2024-04-16 0 14.28 14.28 14.30 14.18 14.92 9,079,352 131,169,178 14.447 14.16 14.16 14.18 14.06 14.79 9,157,236 14.324 -4.42%
2024-04-15 0 14.94 14.94 14.96 14.72 15.18 5,690,257 84,970,218 14.933 14.81 14.81 14.83 14.59 15.05 5,739,069 14.806 -0.80%
2024-04-12 0 15.06 15.06 15.08 15.04 15.42 4,789,162 72,613,006 15.162 14.93 14.93 14.95 14.91 15.29 4,830,244 15.033 -1.95%
2024-04-11 0 15.36 15.34 15.36 15.30 15.60 3,808,062 58,745,794 15.427 15.23 15.21 15.23 15.17 15.47 3,840,728 15.295 -1.41%
2024-04-10 0 15.58 15.56 15.58 15.50 15.80 5,317,398 82,969,183 15.603 15.45 15.43 15.45 15.37 15.67 5,363,011 15.471 -0.89%
2024-04-09 0 15.72 15.72 15.74 15.02 15.76 5,750,623 89,327,954 15.534 15.59 15.59 15.61 14.89 15.63 5,799,952 15.401 5.36%
2024-04-08 0 14.92 14.92 14.96 14.88 15.30 2,983,658 44,741,968 14.996 14.79 14.79 14.83 14.75 15.17 3,009,252 14.868 -0.53%
2024-04-05 0 15.00 15.00 15.04 14.70 15.76 2,348,006 35,178,589 14.982 14.87 14.87 14.91 14.57 15.63 2,368,147 14.855 -3.23%
2024-04-03 0 15.50 15.50 15.52 15.32 15.76 4,684,161 72,722,291 15.525 15.37 15.37 15.39 15.19 15.63 4,724,342 15.393 0.39%
2024-04-02 0 15.44 15.44 15.46 15.24 15.64 4,702,544 72,601,778 15.439 15.31 15.31 15.33 15.11 15.51 4,742,883 15.308 1.18%
2024-03-28 0 15.26 15.26 15.32 15.02 15.50 4,009,632 61,358,875 15.303 15.13 15.13 15.19 14.89 15.37 4,044,027 15.173 1.60%
2024-03-27 0 15.02 14.98 15.02 14.96 15.50 4,948,636 74,613,595 15.078 14.89 14.85 14.89 14.83 15.37 4,991,086 14.949 -2.21%
2024-03-26 0 15.36 15.36 15.40 15.18 15.74 4,817,418 74,173,741 15.397 15.23 15.23 15.27 15.05 15.61 4,858,742 15.266 -0.65%
2024-03-25 0 15.46 15.44 15.46 15.30 15.80 6,449,187 100,271,665 15.548 15.33 15.31 15.33 15.17 15.67 6,504,509 15.416 -2.03%
2024-03-22 0 15.78 15.76 15.78 15.74 16.50 7,951,300 127,399,577 16.023 15.65 15.63 15.65 15.61 16.36 8,019,507 15.886 -4.36%
2024-03-21 0 16.50 16.48 16.50 16.48 17.04 6,285,098 104,811,727 16.676 16.36 16.34 16.36 16.34 16.90 6,339,012 16.534 -0.48%
2024-03-20 0 16.58 16.56 16.58 16.42 16.84 6,383,188 105,831,766 16.580 16.44 16.42 16.44 16.28 16.70 6,437,944 16.439 -0.84%
2024-03-19 0 16.72 16.72 16.74 16.66 17.14 4,272,054 71,929,217 16.837 16.58 16.58 16.60 16.52 16.99 4,308,700 16.694 -2.34%
2024-03-18 0 17.12 17.10 17.12 16.84 17.24 6,099,874 104,084,828 17.063 16.97 16.95 16.97 16.70 17.09 6,152,199 16.918 0.82%
2024-03-15 0 16.98 16.92 16.98 16.48 16.98 6,323,392 106,001,735 16.763 16.84 16.78 16.84 16.34 16.84 6,377,635 16.621 0.71%
2024-03-14 0 16.86 16.84 16.86 16.68 17.34 6,440,635 108,890,030 16.907 16.72 16.70 16.72 16.54 17.19 6,495,883 16.763 -2.66%
2024-03-13 0 17.32 17.30 17.32 17.24 17.98 9,519,664 167,055,052 17.548 17.17 17.15 17.17 17.09 17.83 9,601,325 17.399 -0.69%
2024-03-12 0 17.44 17.44 17.46 16.98 17.54 10,097,489 174,369,077 17.269 17.29 17.29 17.31 16.84 17.39 10,184,106 17.122 1.63%
2024-03-11 0 17.16 17.16 17.18 16.78 17.24 5,027,174 85,692,546 17.046 17.01 17.01 17.03 16.64 17.09 5,070,298 16.901 1.06%
2024-03-08 0 16.98 16.96 16.98 16.48 17.10 8,469,300 143,490,132 16.942 16.84 16.82 16.84 16.34 16.95 8,541,951 16.798 3.79%
2024-03-07 0 16.36 16.34 16.36 16.24 16.88 5,410,150 89,474,210 16.538 16.22 16.20 16.22 16.10 16.74 5,456,559 16.398 -1.33%
2024-03-06 0 16.58 16.58 16.62 16.26 16.88 6,712,135 111,347,380 16.589 16.44 16.44 16.48 16.12 16.74 6,769,712 16.448 0.73%
2024-03-05 0 16.46 16.46 16.48 16.38 17.16 10,136,322 168,364,176 16.610 16.32 16.32 16.34 16.24 17.01 10,223,273 16.469 -4.19%
2024-03-04 0 17.18 17.16 17.18 16.84 17.50 8,724,013 149,980,746 17.192 17.03 17.01 17.03 16.70 17.35 8,798,849 17.045 1.78%
2024-03-01 0 16.88 16.88 16.90 16.70 17.24 11,525,456 195,328,883 16.948 16.74 16.74 16.76 16.56 17.09 11,624,323 16.803 0.48%
2024-02-29 0 16.80 16.80 16.82 15.96 17.16 18,122,260 304,134,960 16.782 16.66 16.66 16.68 15.82 17.01 18,277,715 16.640 4.87%
2024-02-28 0 16.02 16.02 16.04 16.00 17.48 17,297,470 286,963,904 16.590 15.88 15.88 15.90 15.86 17.33 17,445,850 16.449 -7.72%
2024-02-27 0 17.36 17.32 17.36 15.82 17.38 19,179,583 323,070,100 16.845 17.21 17.17 17.21 15.69 17.23 19,344,108 16.701 7.69%
2024-02-26 0 16.12 16.10 16.12 15.80 16.34 6,268,813 100,989,540 16.110 15.98 15.96 15.98 15.67 16.20 6,322,588 15.973 0.62%
2024-02-23 0 16.02 16.02 16.04 15.90 16.70 9,440,290 152,389,337 16.142 15.88 15.88 15.90 15.76 16.56 9,521,270 16.005 -2.20%
2024-02-22 0 16.38 16.38 16.40 15.94 16.54 7,278,056 118,076,178 16.224 16.24 16.24 16.26 15.80 16.40 7,340,488 16.086 1.49%
2024-02-21 0 16.14 16.12 16.14 15.58 16.54 7,376,868 119,830,789 16.244 16.00 15.98 16.00 15.45 16.40 7,440,148 16.106 2.02%
2024-02-20 0 15.82 15.82 15.84 15.56 15.98 5,833,096 91,888,189 15.753 15.69 15.69 15.71 15.43 15.84 5,883,133 15.619 0.25%
2024-02-19 0 15.78 15.78 15.80 15.42 16.32 8,150,632 127,756,922 15.675 15.65 15.65 15.67 15.29 16.18 8,220,549 15.541 -3.55%
2024-02-16 0 16.36 16.36 16.40 15.30 16.44 4,476,435 72,725,809 16.246 16.22 16.22 16.26 15.17 16.30 4,514,834 16.108 4.47%
2024-02-15 0 15.66 15.66 15.68 15.10 15.82 4,260,499 66,310,301 15.564 15.53 15.53 15.55 14.97 15.69 4,297,046 15.432 3.30%
2024-02-14 0 15.16 15.12 15.16 14.58 15.22 4,322,340 64,561,936 14.937 15.03 14.99 15.03 14.46 15.09 4,359,418 14.810 1.74%
2024-02-09 0 14.90 14.80 14.90 14.62 15.20 2,255,943 33,493,301 14.847 14.77 14.67 14.77 14.50 15.07 2,275,295 14.720 -2.61%
2024-02-08 0 15.30 15.28 15.30 13.98 15.50 25,274,814 376,805,758 14.908 15.17 15.15 15.17 13.86 15.37 25,491,624 14.782 10.39%
2024-02-07 0 13.86 13.86 13.88 13.80 15.40 38,962,500 560,034,366 14.374 13.74 13.74 13.76 13.68 15.27 39,296,725 14.251 -11.49%
2024-02-06 0 15.66 15.64 15.66 14.20 15.80 13,059,890 200,412,829 15.346 15.53 15.51 15.53 14.08 15.67 13,171,919 15.215 9.66%
2024-02-05 0 14.28 14.28 14.30 13.90 14.70 10,516,165 150,163,033 14.279 14.16 14.16 14.18 13.78 14.57 10,606,374 14.158 0.56%
2024-02-02 0 14.20 14.18 14.20 14.04 14.96 10,196,345 146,058,530 14.325 14.08 14.06 14.08 13.92 14.83 10,283,810 14.203 -2.87%
2024-02-01 0 14.62 14.60 14.62 14.10 14.86 8,347,953 121,960,070 14.610 14.50 14.48 14.50 13.98 14.73 8,419,563 14.485 2.96%
2024-01-31 0 14.20 14.18 14.20 14.12 15.14 16,360,560 235,574,495 14.399 14.08 14.06 14.08 14.00 15.01 16,500,903 14.276 -5.46%
2024-01-30 0 15.02 15.02 15.06 15.00 16.28 14,006,468 214,951,786 15.347 14.89 14.89 14.93 14.87 16.14 14,126,617 15.216 -7.17%
2024-01-29 0 16.18 16.16 16.18 16.06 16.82 5,736,500 93,585,087 16.314 16.04 16.02 16.04 15.92 16.68 5,785,708 16.175 0.00%
2024-01-26 0 16.18 16.16 16.18 16.14 17.18 8,114,900 133,983,898 16.511 16.04 16.02 16.04 16.00 17.03 8,184,511 16.370 -4.82%
2024-01-25 0 17.00 16.98 17.00 16.32 17.28 7,861,929 132,960,588 16.912 16.86 16.84 16.86 16.18 17.13 7,929,370 16.768 1.43%
2024-01-24 0 16.76 16.74 16.76 15.94 16.84 9,313,052 152,725,315 16.399 16.62 16.60 16.62 15.80 16.70 9,392,940 16.260 2.57%
2024-01-23 0 16.34 16.32 16.34 15.84 16.64 5,465,777 89,112,662 16.304 16.20 16.18 16.20 15.71 16.50 5,512,663 16.165 2.13%
2024-01-22 0 16.00 15.98 16.00 15.68 17.06 13,014,261 210,751,865 16.194 15.86 15.84 15.86 15.55 16.91 13,125,899 16.056 -5.33%
2024-01-19 0 16.90 16.88 16.90 16.82 18.48 14,193,182 246,819,159 17.390 16.76 16.74 16.76 16.68 18.32 14,314,933 17.242 -5.69%
2024-01-18 0 17.92 17.88 17.92 17.10 18.10 10,496,410 184,722,668 17.599 17.77 17.73 17.77 16.95 17.95 10,586,449 17.449 4.43%
2024-01-17 0 17.16 17.16 17.18 17.10 18.76 13,918,148 246,120,539 17.683 17.01 17.01 17.03 16.95 18.60 14,037,539 17.533 -8.53%
2024-01-16 0 18.76 18.76 18.78 18.44 19.38 6,909,658 130,107,114 18.830 18.60 18.60 18.62 18.28 19.22 6,968,930 18.670 -1.99%
2024-01-15 0 19.14 19.08 19.14 18.14 19.22 12,764,921 242,499,852 18.997 18.98 18.92 18.98 17.99 19.06 12,874,420 18.836 3.57%
2024-01-12 0 18.48 18.46 18.48 18.00 18.66 5,288,752 97,474,479 18.431 18.32 18.30 18.32 17.85 18.50 5,334,120 18.274 1.43%
2024-01-11 0 18.22 18.22 18.24 17.62 18.36 4,778,110 86,502,029 18.104 18.07 18.07 18.08 17.47 18.20 4,819,097 17.950 3.29%
2024-01-10 0 17.64 17.62 17.64 17.56 18.24 5,701,965 101,448,832 17.792 17.49 17.47 17.49 17.41 18.08 5,750,877 17.641 -3.18%
2024-01-09 0 18.22 18.22 18.24 18.22 19.10 9,705,671 180,370,779 18.584 18.07 18.07 18.08 18.07 18.94 9,788,927 18.426 0.00%
2024-01-08 0 18.22 18.18 18.22 18.08 18.80 5,669,727 103,927,058 18.330 18.07 18.03 18.07 17.93 18.64 5,718,363 18.174 -1.51%
2024-01-05 0 18.50 18.44 18.50 17.56 18.70 11,492,000 210,687,345 18.333 18.34 18.28 18.34 17.41 18.54 11,590,580 18.177 4.88%
2024-01-04 0 17.64 17.62 17.64 17.56 18.04 3,895,040 68,834,378 17.672 17.49 17.47 17.49 17.41 17.89 3,928,452 17.522 -2.22%
2024-01-03 0 18.04 18.02 18.04 17.86 18.52 4,028,208 72,698,102 18.047 17.89 17.87 17.89 17.71 18.36 4,062,762 17.894 -2.59%
2024-01-02 0 18.52 18.44 18.52 18.36 18.98 3,742,523 69,631,162 18.605 18.36 18.28 18.36 18.20 18.82 3,774,627 18.447 -1.91%
2023-12-29 0 18.88 18.88 18.90 18.52 18.98 7,076,976 133,146,277 18.814 18.72 18.72 18.74 18.36 18.82 7,137,683 18.654 1.18%
2023-12-28 0 18.66 18.64 18.66 17.80 18.76 5,703,880 105,699,379 18.531 18.50 18.48 18.50 17.65 18.60 5,752,809 18.374 3.90%
2023-12-27 0 17.96 17.96 17.98 17.46 18.02 4,706,266 83,888,163 17.825 17.81 17.81 17.83 17.31 17.87 4,746,637 17.673 0.34%
2023-12-22 0 17.90 17.88 17.90 17.70 18.34 5,880,286 105,520,884 17.945 17.75 17.73 17.75 17.55 18.18 5,930,728 17.792 -1.65%
2023-12-21 0 18.20 18.20 18.22 17.62 18.36 4,655,077 84,087,913 18.064 18.05 18.05 18.07 17.47 18.20 4,695,009 17.910 0.78%
2023-12-20 0 18.06 18.04 18.06 17.90 18.30 3,956,157 71,628,066 18.106 17.91 17.89 17.91 17.75 18.14 3,990,093 17.951 1.46%
2023-12-19 0 17.80 17.78 17.80 17.78 18.72 7,896,005 142,695,645 18.072 17.65 17.63 17.65 17.63 18.56 7,963,738 17.918 -4.91%
2023-12-18 0 18.72 18.72 18.74 18.46 19.20 11,735,565 221,112,108 18.841 18.56 18.56 18.58 18.30 19.04 11,836,234 18.681 0.00%
2023-12-15 0 18.72 18.70 18.72 17.82 18.76 25,256,215 468,617,163 18.555 18.56 18.54 18.56 17.67 18.60 25,472,866 18.397 5.88%
2023-12-14 0 17.68 17.66 17.68 17.06 18.14 13,959,854 246,696,562 17.672 17.53 17.51 17.53 16.91 17.99 14,079,603 17.522 5.36%
2023-12-13 0 16.78 16.76 16.78 16.72 17.28 3,331,000 56,250,780 16.887 16.64 16.62 16.64 16.58 17.13 3,359,574 16.743 -2.44%
2023-12-12 0 17.20 17.18 17.20 16.88 17.28 4,530,449 77,633,487 17.136 17.05 17.03 17.05 16.74 17.13 4,569,312 16.990 1.30%
2023-12-11 0 16.98 16.92 16.98 16.38 17.02 5,874,478 98,147,103 16.707 16.84 16.78 16.84 16.24 16.88 5,924,870 16.565 0.71%
2023-12-08 0 16.86 16.84 16.86 16.80 17.40 5,402,280 91,807,824 16.994 16.72 16.70 16.72 16.66 17.25 5,448,621 16.850 -1.98%
2023-12-07 0 17.20 17.18 17.20 17.02 17.38 4,872,551 83,388,301 17.114 17.05 17.03 17.05 16.88 17.23 4,914,348 16.968 -1.15%
2023-12-06 0 17.40 17.36 17.40 17.06 17.44 4,370,285 75,550,700 17.287 17.25 17.21 17.25 16.91 17.29 4,407,774 17.140 1.16%
2023-12-05 0 17.20 17.18 17.20 17.00 17.52 5,402,054 93,337,494 17.278 17.05 17.03 17.05 16.86 17.37 5,448,393 17.131 -0.81%
2023-12-04 0 17.34 17.32 17.34 17.20 17.66 4,717,924 81,953,127 17.371 17.19 17.17 17.19 17.05 17.51 4,758,395 17.223 -0.12%
2023-12-01 0 17.36 17.34 17.36 17.36 18.04 7,319,629 128,210,707 17.516 17.21 17.19 17.21 17.21 17.89 7,382,418 17.367 -3.88%
2023-11-30 0 18.06 18.04 18.06 17.86 18.28 5,000,377 90,108,596 18.020 17.91 17.89 17.91 17.71 18.12 5,043,271 17.867 -0.11%
2023-11-29 0 18.08 18.08 18.10 18.00 18.50 5,494,308 100,089,939 18.217 17.93 17.93 17.95 17.85 18.34 5,541,439 18.062 -2.06%
2023-11-28 0 18.46 18.44 18.46 18.02 18.50 6,257,199 114,402,290 18.283 18.30 18.28 18.30 17.87 18.34 6,310,874 18.128 0.65%
2023-11-27 0 18.34 18.32 18.34 18.08 18.46 4,394,300 80,315,709 18.277 18.18 18.16 18.18 17.93 18.30 4,431,995 18.122 0.88%
2023-11-24 0 18.18 18.16 18.18 18.14 18.64 3,576,000 65,359,254 18.277 18.03 18.01 18.03 17.99 18.48 3,606,675 18.122 -2.47%
2023-11-23 0 18.64 18.62 18.64 17.98 18.66 5,162,000 95,014,476 18.407 18.48 18.46 18.48 17.83 18.50 5,206,280 18.250 2.76%
2023-11-22 0 18.14 18.12 18.14 17.90 18.62 10,111,000 183,940,530 18.192 17.99 17.97 17.99 17.75 18.46 10,197,733 18.037 -2.58%
2023-11-21 0 18.62 18.60 18.62 18.50 19.00 7,557,934 141,463,614 18.717 18.46 18.44 18.46 18.34 18.84 7,622,767 18.558 -0.43%
2023-11-20 0 18.70 18.70 18.72 18.18 18.80 7,929,974 147,266,246 18.571 18.54 18.54 18.56 18.03 18.64 7,997,998 18.413 2.75%
2023-11-17 0 18.20 18.20 18.22 17.96 18.32 6,219,298 112,855,118 18.146 18.05 18.05 18.07 17.81 18.16 6,272,648 17.992 -0.22%
2023-11-16 0 18.24 18.22 18.24 18.04 18.96 14,022,048 256,088,643 18.263 18.08 18.07 18.08 17.89 18.80 14,142,331 18.108 -4.70%
2023-11-15 0 19.14 19.08 19.14 18.62 19.32 17,656,571 334,898,345 18.967 18.98 18.92 18.98 18.46 19.16 17,808,031 18.806 3.12%
2023-11-14 0 18.56 18.54 18.56 17.54 18.58 30,066,754 546,496,835 18.176 18.40 18.38 18.40 17.39 18.42 30,324,670 18.022 5.82%
2023-11-13 0 17.54 17.52 17.54 16.96 17.58 20,675,691 355,815,463 17.209 17.39 17.37 17.39 16.82 17.43 20,853,049 17.063 3.42%
2023-11-10 0 16.96 16.96 16.98 16.96 18.86 63,761,082 1,132,952,020 17.769 16.82 16.82 16.84 16.82 18.70 64,308,032 17.618 -15.83%
2023-11-09 0 20.15 20.15 20.20 20.05 20.65 5,013,564 101,683,428 20.282 19.98 19.98 20.03 19.88 20.47 5,056,571 20.109 -0.98%
2023-11-08 0 20.35 20.35 20.40 20.15 21.00 13,076,522 268,743,317 20.552 20.18 20.18 20.23 19.98 20.82 13,188,694 20.377 -0.73%
2023-11-07 0 20.50 20.45 20.50 20.35 21.05 10,563,459 217,768,037 20.615 20.33 20.28 20.33 20.18 20.87 10,654,074 20.440 -2.84%
2023-11-06 0 21.10 21.05 21.10 20.50 21.30 19,136,529 402,052,392 21.010 20.92 20.87 20.92 20.33 21.12 19,300,684 20.831 4.46%
2023-11-03 0 20.20 20.15 20.20 19.28 20.40 15,773,346 315,899,285 20.027 20.03 19.98 20.03 19.12 20.23 15,908,652 19.857 5.54%
2023-11-02 0 19.14 19.14 19.18 19.08 19.64 5,556,920 107,386,262 19.325 18.98 18.98 19.02 18.92 19.47 5,604,588 19.160 0.00%
2023-11-01 0 19.14 19.14 19.16 18.92 19.46 4,634,457 88,966,241 19.197 18.98 18.98 19.00 18.76 19.29 4,674,212 19.033 -0.31%
2023-10-31 0 19.20 19.20 19.22 18.94 19.78 8,126,000 156,198,471 19.222 19.04 19.04 19.06 18.78 19.61 8,195,706 19.059 -2.83%
2023-10-30 0 19.76 19.74 19.76 18.68 19.78 16,823,239 326,281,625 19.395 19.59 19.57 19.59 18.52 19.61 16,967,551 19.230 4.99%
2023-10-27 0 18.82 18.80 18.82 18.04 18.84 9,588,920 178,221,266 18.586 18.66 18.64 18.66 17.89 18.68 9,671,175 18.428 3.86%
2023-10-26 0 18.12 18.12 18.14 18.00 18.56 8,348,370 151,875,885 18.192 17.97 17.97 17.99 17.85 18.40 8,419,983 18.038 -2.69%
2023-10-25 0 18.62 18.60 18.62 18.42 19.10 5,440,282 102,020,568 18.753 18.46 18.44 18.46 18.26 18.94 5,486,949 18.593 0.54%
2023-10-24 0 18.52 18.52 18.58 18.10 19.04 10,508,491 194,984,232 18.555 18.36 18.36 18.42 17.95 18.88 10,598,634 18.397 -3.94%
2023-10-20 0 19.28 19.28 19.30 19.20 19.74 5,255,000 102,065,706 19.423 19.12 19.12 19.14 19.04 19.57 5,300,078 19.257 -1.13%
2023-10-19 0 19.50 19.50 19.52 19.42 20.10 6,187,000 121,625,924 19.658 19.33 19.33 19.35 19.25 19.93 6,240,073 19.491 0.21%
2023-10-18 0 19.46 19.44 19.46 19.42 20.00 5,142,844 100,710,496 19.583 19.29 19.27 19.29 19.25 19.83 5,186,960 19.416 -1.12%
2023-10-17 0 19.68 19.68 19.70 19.20 20.10 5,416,003 106,531,624 19.670 19.51 19.51 19.53 19.04 19.93 5,462,462 19.502 2.93%
2023-10-16 0 19.12 19.08 19.12 19.00 20.10 6,026,131 116,254,890 19.292 18.96 18.92 18.96 18.84 19.93 6,077,824 19.128 -3.82%
2023-10-13 0 19.88 19.86 19.88 19.62 20.50 5,762,553 115,564,706 20.054 19.71 19.69 19.71 19.45 20.33 5,811,985 19.884 -1.09%
2023-10-12 0 20.10 20.05 20.10 19.76 20.60 8,087,000 161,839,171 20.012 19.93 19.88 19.93 19.59 20.42 8,156,371 19.842 -0.99%
2023-10-11 0 20.30 20.30 20.40 19.36 20.50 11,164,866 223,971,159 20.060 20.13 20.13 20.23 19.20 20.33 11,260,639 19.890 5.73%
2023-10-10 0 19.20 19.20 19.26 19.02 19.62 3,515,444 68,089,067 19.369 19.04 19.04 19.10 18.86 19.45 3,545,600 19.204 0.42%
2023-10-09 0 19.12 19.12 19.14 18.58 19.18 1,634,871 31,102,190 19.024 18.96 18.96 18.98 18.42 19.02 1,648,895 18.862 1.27%
2023-10-06 0 18.88 18.88 18.90 18.80 19.10 884,019 16,716,819 18.910 18.72 18.72 18.74 18.64 18.94 891,602 18.749 1.51%
2023-10-05 0 18.60 18.60 18.64 18.58 18.82 1,204,600 22,476,152 18.659 18.44 18.44 18.48 18.42 18.66 1,214,933 18.500 -1.06%
2023-10-04 0 18.80 18.78 18.80 18.62 19.10 1,676,090 31,400,921 18.735 18.64 18.62 18.64 18.46 18.94 1,690,468 18.575 -1.67%
2023-10-03 0 19.12 19.10 19.12 18.90 19.80 1,994,000 38,043,286 19.079 18.96 18.94 18.96 18.74 19.63 2,011,105 18.917 -3.63%
2023-09-29 0 19.84 19.84 19.86 19.28 19.94 2,826,944 55,625,084 19.677 19.67 19.67 19.69 19.12 19.77 2,851,194 19.509 3.23%
2023-09-28 0 19.22 19.20 19.22 18.86 19.36 3,336,571 63,835,854 19.132 19.06 19.04 19.06 18.70 19.20 3,365,192 18.969 1.59%
2023-09-27 0 18.92 18.92 18.96 18.82 19.16 2,455,891 46,675,186 19.005 18.76 18.76 18.80 18.66 19.00 2,476,958 18.844 0.21%
2023-09-26 0 18.88 18.88 18.90 18.84 19.30 2,423,795 45,966,713 18.965 18.72 18.72 18.74 18.68 19.14 2,444,587 18.803 -1.15%
2023-09-25 0 19.10 19.10 19.12 19.06 19.52 3,642,000 70,120,417 19.253 18.94 18.94 18.96 18.90 19.35 3,673,241 19.090 -1.85%
2023-09-22 0 19.46 19.46 19.48 18.82 19.50 5,934,027 114,364,858 19.273 19.29 19.29 19.31 18.66 19.33 5,984,930 19.109 2.85%
2023-09-21 0 18.92 18.90 18.94 18.80 19.32 5,826,020 110,550,912 18.975 18.76 18.74 18.78 18.64 19.16 5,875,996 18.814 -2.07%
2023-09-20 0 19.32 19.32 19.34 19.30 19.68 3,220,542 62,493,553 19.405 19.16 19.16 19.18 19.14 19.51 3,248,168 19.240 -1.53%
2023-09-19 0 19.62 19.62 19.64 19.18 19.80 5,126,000 100,004,920 19.509 19.45 19.45 19.47 19.02 19.63 5,169,971 19.343 0.72%
2023-09-18 0 19.48 19.48 19.50 19.44 19.98 4,333,250 85,167,739 19.655 19.31 19.31 19.33 19.27 19.81 4,370,421 19.487 -2.84%
2023-09-15 0 20.05 20.05 20.10 19.78 20.55 5,818,947 117,269,628 20.153 19.88 19.88 19.93 19.61 20.38 5,868,863 19.982 1.16%
2023-09-14 0 19.82 19.82 19.84 19.70 20.05 3,284,498 65,268,497 19.872 19.65 19.65 19.67 19.53 19.88 3,312,673 19.703 -0.10%
2023-09-13 0 19.84 19.84 19.86 19.66 20.20 3,039,970 60,371,817 19.859 19.67 19.67 19.69 19.49 20.03 3,066,047 19.690 -0.30%
2023-09-12 0 19.90 19.90 19.94 19.78 20.20 2,632,648 52,499,540 19.942 19.73 19.73 19.77 19.61 20.03 2,655,231 19.772 -1.49%
2023-09-11 0 20.20 20.20 20.25 19.56 20.35 5,157,958 103,141,245 19.997 20.03 20.03 20.08 19.39 20.18 5,202,204 19.826 1.81%
2023-09-07 0 19.84 19.84 19.88 19.82 21.00 11,331,924 228,026,120 20.123 19.67 19.67 19.71 19.65 20.82 11,429,131 19.951 -5.75%
2023-09-06 0 21.05 21.00 21.05 20.50 21.30 9,163,587 191,509,612 20.899 20.87 20.82 20.87 20.33 21.12 9,242,193 20.721 2.18%
2023-09-05 0 20.60 20.60 20.65 20.35 21.40 11,228,106 233,495,801 20.796 20.42 20.42 20.47 20.18 21.22 11,324,422 20.619 -3.29%
2023-09-04 0 21.30 21.25 21.30 20.25 21.30 11,846,279 247,118,613 20.860 21.12 21.07 21.12 20.08 21.12 11,947,898 20.683 3.90%
2023-08-31 0 20.50 20.45 20.50 20.35 20.95 11,001,614 227,161,776 20.648 20.33 20.28 20.33 20.18 20.77 11,095,987 20.472 0.74%
2023-08-30 0 20.35 20.30 20.35 20.20 21.50 19,137,710 399,208,480 20.860 20.18 20.13 20.18 20.03 21.32 19,301,875 20.682 -1.69%
2023-08-29 0 20.70 20.70 20.75 19.30 20.90 17,227,219 350,742,622 20.360 20.52 20.52 20.57 19.14 20.72 17,374,996 20.187 8.04%
2023-08-28 0 19.16 19.14 19.16 19.12 19.96 7,923,249 154,241,290 19.467 19.00 18.98 19.00 18.96 19.79 7,991,216 19.301 0.95%
2023-08-25 0 18.98 18.98 19.00 18.74 19.20 7,249,000 137,408,030 18.955 18.82 18.82 18.84 18.58 19.04 7,311,183 18.794 -2.06%
2023-08-24 0 19.38 19.38 19.40 18.94 19.56 7,595,665 146,804,472 19.327 19.22 19.22 19.23 18.78 19.39 7,660,821 19.163 2.76%
2023-08-23 0 18.86 18.84 18.86 18.70 19.20 4,608,599 87,087,395 18.897 18.70 18.68 18.70 18.54 19.04 4,648,132 18.736 -1.57%
2023-08-22 0 19.16 19.16 19.22 18.58 19.38 10,167,564 192,322,913 18.915 19.00 19.00 19.06 18.42 19.22 10,254,783 18.754 2.46%
2023-08-21 0 18.70 18.70 18.74 18.60 19.50 12,548,079 236,764,633 18.869 18.54 18.54 18.58 18.44 19.33 12,655,718 18.708 -3.01%
2023-08-18 0 19.28 19.28 19.30 19.24 20.05 8,446,400 165,207,792 19.560 19.12 19.12 19.14 19.08 19.88 8,518,854 19.393 -2.53%
2023-08-17 0 19.78 19.78 19.80 18.94 19.90 9,853,515 191,905,889 19.476 19.61 19.61 19.63 18.78 19.73 9,938,040 19.310 1.54%
2023-08-16 0 19.48 19.48 19.50 19.32 20.05 13,297,149 260,419,429 19.585 19.31 19.31 19.33 19.16 19.88 13,411,213 19.418 -2.11%
2023-08-15 0 19.90 19.88 19.90 19.78 20.45 8,116,238 162,243,179 19.990 19.73 19.71 19.73 19.61 20.28 8,185,860 19.820 -1.97%
2023-08-14 0 20.30 20.30 20.35 19.94 20.70 16,326,213 328,756,703 20.137 20.13 20.13 20.18 19.77 20.52 16,466,261 19.965 -2.40%
2023-08-11 0 20.80 20.80 20.85 20.75 22.20 30,794,920 650,729,334 21.131 20.62 20.62 20.67 20.57 22.01 31,059,082 20.951 -8.97%
2023-08-10 0 22.85 22.80 22.85 22.35 23.15 10,020,050 228,068,685 22.761 22.66 22.61 22.66 22.16 22.95 10,106,003 22.568 -0.65%
2023-08-09 0 23.00 22.95 23.00 22.65 23.70 15,934,675 367,136,786 23.040 22.80 22.75 22.80 22.46 23.50 16,071,364 22.844 -2.13%
2023-08-08 0 23.50 23.50 23.55 23.20 23.90 10,612,613 250,251,340 23.581 23.30 23.30 23.35 23.00 23.70 10,703,649 23.380 0.21%
2023-08-07 0 23.45 23.45 23.50 23.35 26.40 38,875,882 942,922,180 24.255 23.25 23.25 23.30 23.15 26.18 39,209,364 24.048 -11.01%
2023-08-04 0 26.35 26.35 26.40 25.65 26.50 12,568,300 328,469,202 26.135 26.13 26.13 26.18 25.43 26.27 12,676,112 25.912 3.74%
2023-08-03 0 25.40 25.40 25.45 25.00 25.65 7,320,936 185,947,320 25.399 25.18 25.18 25.23 24.79 25.43 7,383,736 25.183 -0.39%
2023-08-02 0 25.50 25.45 25.50 25.30 26.35 6,310,350 162,212,684 25.706 25.28 25.23 25.28 25.08 26.13 6,364,481 25.487 -2.30%
2023-08-01 0 26.10 26.10 26.15 25.90 27.15 7,396,212 195,773,612 26.469 25.88 25.88 25.93 25.68 26.92 7,459,658 26.244 -1.14%
2023-07-31 0 26.40 26.40 26.45 26.35 27.40 13,868,156 371,909,703 26.818 26.18 26.18 26.23 26.13 27.17 13,987,119 26.589 -2.04%
2023-07-28 0 26.95 26.90 26.95 25.45 27.00 10,848,280 287,910,072 26.540 26.72 26.67 26.72 25.23 26.77 10,941,338 26.314 4.46%
2023-07-27 0 25.80 25.80 25.85 25.55 26.30 6,793,200 176,245,235 25.944 25.58 25.58 25.63 25.33 26.08 6,851,473 25.724 0.00%
2023-07-26 0 25.80 25.75 25.80 25.45 26.40 8,798,080 227,458,829 25.853 25.58 25.53 25.58 25.23 26.18 8,873,551 25.633 0.78%
2023-07-25 0 25.60 25.55 25.60 24.90 25.70 9,806,589 248,909,278 25.382 25.38 25.33 25.38 24.69 25.48 9,890,711 25.166 3.23%
2023-07-24 0 24.80 24.75 24.80 24.55 26.20 13,783,281 345,054,152 25.034 24.59 24.54 24.59 24.34 25.98 13,901,516 24.821 -1.98%
2023-07-21 0 25.30 25.30 25.35 24.95 25.75 6,386,088 161,863,123 25.346 25.08 25.08 25.13 24.74 25.53 6,440,869 25.131 -0.98%
2023-07-20 0 25.55 25.55 25.60 25.55 26.90 8,385,258 217,671,982 25.959 25.33 25.33 25.38 25.33 26.67 8,457,188 25.738 -3.95%
2023-07-19 0 26.60 26.60 26.65 26.15 26.90 5,604,355 148,202,399 26.444 26.37 26.37 26.42 25.93 26.67 5,652,430 26.219 -1.66%
2023-07-18 0 27.05 27.05 27.10 26.60 28.00 10,990,184 299,592,410 27.260 26.82 26.82 26.87 26.37 27.76 11,084,459 27.028 -3.57%
2023-07-14 0 28.05 28.05 28.10 27.60 28.20 6,876,191 192,407,815 27.982 27.81 27.81 27.86 27.37 27.96 6,935,176 27.744 2.37%
2023-07-13 0 27.40 27.35 27.40 27.25 27.85 6,906,035 189,820,562 27.486 27.17 27.12 27.17 27.02 27.61 6,965,276 27.252 1.29%
2023-07-12 0 27.05 27.00 27.05 26.95 27.55 3,726,000 101,175,248 27.154 26.82 26.77 26.82 26.72 27.32 3,757,962 26.923 -0.55%
2023-07-11 0 27.20 27.15 27.20 26.70 27.75 6,661,802 182,350,023 27.373 26.97 26.92 26.97 26.47 27.51 6,718,948 27.140 2.06%
2023-07-10 0 26.65 26.65 26.70 26.20 27.40 7,998,371 215,636,615 26.960 26.42 26.42 26.47 25.98 27.17 8,066,982 26.731 2.70%
2023-07-07 0 25.95 25.95 26.00 25.60 26.10 3,173,153 82,009,607 25.845 25.73 25.73 25.78 25.38 25.88 3,200,373 25.625 -0.76%
2023-07-06 0 26.15 26.15 26.20 25.80 26.75 4,216,674 110,314,858 26.162 25.93 25.93 25.98 25.58 26.52 4,252,845 25.939 -2.24%
2023-07-05 0 26.75 26.70 26.75 26.55 27.25 4,355,400 116,799,590 26.817 26.52 26.47 26.52 26.32 27.02 4,392,761 26.589 -1.47%
2023-07-04 0 27.15 27.10 27.15 26.75 27.90 7,295,188 199,310,933 27.321 26.92 26.87 26.92 26.52 27.66 7,357,767 27.089 0.00%
2023-07-03 0 27.15 27.15 27.20 25.60 27.45 10,741,181 288,529,676 26.862 26.92 26.92 26.97 25.38 27.22 10,833,320 26.634 6.05%
2023-06-30 0 25.60 25.60 25.65 25.10 25.65 4,774,100 121,708,669 25.494 25.38 25.38 25.43 24.89 25.43 4,815,053 25.277 1.39%
2023-06-29 0 25.25 25.25 25.30 25.10 26.00 7,730,500 196,921,066 25.473 25.04 25.04 25.08 24.89 25.78 7,796,813 25.257 2.02%
2023-06-28 0 24.75 24.75 24.80 24.30 25.15 4,381,414 108,238,643 24.704 24.54 24.54 24.59 24.09 24.94 4,418,998 24.494 -1.39%
2023-06-27 0 25.10 25.05 25.10 24.60 25.30 5,246,100 131,519,410 25.070 24.89 24.84 24.89 24.39 25.08 5,291,102 24.857 1.62%
2023-06-26 0 24.70 24.70 24.75 24.60 25.30 5,368,200 133,339,408 24.839 24.49 24.49 24.54 24.39 25.08 5,414,249 24.627 -0.60%
2023-06-23 0 24.85 24.85 24.95 24.65 25.70 3,274,852 81,541,299 24.899 24.64 24.64 24.74 24.44 25.48 3,302,944 24.687 -1.78%
2023-06-21 0 25.30 25.30 25.35 25.25 26.00 7,447,358 190,191,425 25.538 25.08 25.08 25.13 25.04 25.78 7,511,242 25.321 -3.62%
2023-06-20 0 26.25 26.20 26.25 26.15 27.45 7,858,828 208,251,596 26.499 26.03 25.98 26.03 25.93 27.22 7,926,242 26.274 -4.02%
2023-06-19 0 27.35 27.35 27.40 27.10 27.80 4,341,955 118,846,397 27.372 27.12 27.12 27.17 26.87 27.56 4,379,201 27.139 -1.97%
2023-06-16 0 27.90 27.85 27.90 27.45 28.25 7,567,426 210,188,993 27.776 27.66 27.61 27.66 27.22 28.01 7,632,340 27.539 0.54%
2023-06-15 0 27.75 27.75 27.80 26.95 27.85 8,091,414 221,925,441 27.427 27.51 27.51 27.56 26.72 27.61 8,160,823 27.194 2.78%
2023-06-14 0 27.00 27.00 27.05 26.65 27.45 8,453,647 228,400,111 27.018 26.77 26.77 26.82 26.42 27.22 8,526,163 26.788 -0.18%
2023-06-13 0 27.05 27.00 27.05 25.60 27.30 12,440,697 330,975,742 26.604 26.82 26.77 26.82 25.38 27.07 12,547,415 26.378 2.46%
2023-06-12 0 26.40 26.40 26.45 26.25 27.00 6,719,930 178,432,160 26.553 26.18 26.18 26.23 26.03 26.77 6,777,574 26.327 0.38%
2023-06-09 0 26.30 26.25 26.30 25.95 26.70 7,549,266 198,285,875 26.266 26.08 26.03 26.08 25.73 26.47 7,614,024 26.042 -1.31%
2023-06-08 0 26.65 26.60 26.65 26.35 26.90 7,546,513 201,477,843 26.698 26.42 26.37 26.42 26.13 26.67 7,611,248 26.471 -0.74%
2023-06-07 0 26.85 26.85 26.90 25.90 27.20 15,776,522 419,531,561 26.592 26.62 26.62 26.67 25.68 26.97 15,911,855 26.366 5.50%
2023-06-06 0 25.45 25.40 25.45 25.30 26.40 5,949,978 153,015,056 25.717 25.23 25.18 25.23 25.08 26.18 6,001,018 25.498 -3.60%
2023-06-05 0 26.40 26.35 26.40 26.00 27.45 9,385,283 249,771,042 26.613 26.18 26.13 26.18 25.78 27.22 9,465,791 26.387 1.54%
2023-06-02 0 26.00 25.95 26.00 25.25 26.20 8,544,463 220,631,498 25.822 25.78 25.73 25.78 25.04 25.98 8,617,758 25.602 3.79%
2023-06-01 0 25.05 25.05 25.10 24.80 25.75 5,677,248 142,830,995 25.159 24.84 24.84 24.89 24.59 25.53 5,725,948 24.945 -1.18%
2023-05-31 0 25.35 25.35 25.40 25.05 25.80 6,512,996 165,041,615 25.340 25.13 25.13 25.18 24.84 25.58 6,568,865 25.125 -1.74%
2023-05-30 0 25.80 25.75 25.80 25.35 26.05 4,890,000 125,602,786 25.686 25.58 25.53 25.58 25.13 25.83 4,931,947 25.467 0.58%
2023-05-29 0 25.65 25.65 25.70 25.55 26.50 8,063,977 209,020,678 25.920 25.43 25.43 25.48 25.33 26.27 8,133,151 25.700 1.99%
2023-05-25 0 25.15 25.10 25.15 24.60 26.20 12,270,000 308,156,625 25.115 24.94 24.89 24.94 24.39 25.98 12,375,253 24.901 -2.33%
2023-05-24 0 25.75 25.70 25.75 25.40 26.20 10,952,183 281,632,756 25.715 25.53 25.48 25.53 25.18 25.98 11,046,132 25.496 -0.96%
2023-05-23 0 26.00 25.95 26.00 25.80 27.60 10,126,397 266,294,745 26.297 25.78 25.73 25.78 25.58 27.37 10,213,262 26.073 -4.59%
2023-05-22 0 27.25 27.20 27.25 27.00 27.95 7,695,528 210,942,226 27.411 27.02 26.97 27.02 26.77 27.71 7,761,541 27.178 0.93%
2023-05-19 0 27.00 26.95 27.00 26.90 28.25 12,462,200 341,670,134 27.417 26.77 26.72 26.77 26.67 28.01 12,569,102 27.183 -1.82%
2023-05-18 0 27.50 27.45 27.50 26.10 28.40 22,690,189 622,022,932 27.414 27.27 27.22 27.27 25.88 28.16 22,884,828 27.181 7.21%
2023-05-17 0 25.65 25.65 25.70 25.35 27.00 17,661,524 458,409,166 25.955 25.43 25.43 25.48 25.13 26.77 17,813,027 25.734 -4.82%
2023-05-16 0 26.95 26.90 26.95 26.50 27.40 10,289,930 276,609,804 26.882 26.72 26.67 26.72 26.27 27.17 10,378,198 26.653 1.70%
2023-05-15 0 26.50 26.45 26.50 25.60 26.65 9,941,083 260,657,703 26.220 26.27 26.23 26.27 25.38 26.42 10,026,359 25.997 2.12%
2023-05-12 0 25.95 25.95 26.00 25.70 28.35 20,347,821 539,354,009 26.507 25.73 25.73 25.78 25.48 28.11 20,522,367 26.281 -7.16%
2023-05-11 0 27.95 27.90 27.95 27.65 29.80 20,321,956 580,724,582 28.576 27.71 27.66 27.71 27.41 29.55 20,496,280 28.333 0.18%
2023-05-10 0 27.90 27.90 27.95 27.55 28.30 8,748,722 243,918,088 27.880 27.66 27.66 27.71 27.32 28.06 8,823,770 27.643 -0.53%
2023-05-09 0 28.05 28.00 28.05 27.65 28.80 13,808,301 389,502,715 28.208 27.81 27.76 27.81 27.41 28.56 13,926,750 27.968 -2.60%
2023-05-08 0 28.80 28.80 28.85 28.40 30.80 16,439,387 478,959,497 29.135 28.56 28.56 28.60 28.16 30.54 16,580,406 28.887 -4.95%
2023-05-05 0 30.30 30.25 30.30 29.95 31.65 10,825,833 329,844,280 30.468 30.04 29.99 30.04 29.70 31.38 10,918,698 30.209 -3.35%
2023-05-04 0 31.35 31.30 31.35 30.90 31.75 4,665,580 146,228,845 31.342 31.08 31.03 31.08 30.64 31.48 4,705,602 31.075 0.97%
2023-05-03 0 31.05 31.00 31.05 30.60 31.75 4,145,632 128,349,978 30.960 30.79 30.74 30.79 30.34 31.48 4,181,194 30.697 -2.36%
2023-05-02 0 31.80 31.75 31.80 31.00 32.60 3,293,000 103,964,397 31.571 31.53 31.48 31.53 30.74 32.32 3,321,248 31.303 -0.78%
2023-04-28 0 32.05 32.00 32.05 31.75 32.70 8,078,444 260,266,548 32.217 31.78 31.73 31.78 31.48 32.42 8,147,742 31.943 -1.08%
2023-04-27 0 32.40 32.35 32.40 31.70 36.10 24,139,293 818,728,191 33.917 32.12 32.07 32.12 31.43 35.79 24,346,363 33.628 -8.99%
2023-04-26 0 35.60 35.60 35.65 35.05 36.20 5,919,124 210,671,785 35.592 35.30 35.30 35.35 34.75 35.89 5,969,899 35.289 0.99%
2023-04-25 0 35.25 35.20 35.25 34.85 36.00 17,088,745 605,415,884 35.428 34.95 34.90 34.95 34.55 35.69 17,235,334 35.126 -1.81%
2023-04-24 0 35.90 35.85 35.90 35.25 37.30 12,978,869 465,882,117 35.895 35.59 35.55 35.59 34.95 36.98 13,090,203 35.590 -2.18%
2023-04-21 0 36.70 36.70 36.75 36.35 37.30 12,170,800 447,597,480 36.776 36.39 36.39 36.44 36.04 36.98 12,275,202 36.464 -2.13%
2023-04-20 0 37.50 37.35 37.50 36.85 37.60 6,282,872 233,555,824 37.173 37.18 37.03 37.18 36.54 37.28 6,336,767 36.857 1.35%
2023-04-19 0 37.00 37.00 37.05 36.65 37.85 4,715,285 175,597,498 37.240 36.69 36.69 36.73 36.34 37.53 4,755,733 36.923 -0.54%
2023-04-18 0 37.20 37.15 37.20 36.20 37.70 5,224,564 192,002,224 36.750 36.88 36.83 36.88 35.89 37.38 5,269,381 36.437 -1.98%
2023-04-17 0 37.95 37.85 37.95 37.35 38.80 4,871,376 184,687,395 37.913 37.63 37.53 37.63 37.03 38.47 4,913,163 37.590 0.00%
2023-04-14 0 37.95 37.90 37.95 36.50 38.00 6,146,575 230,629,775 37.522 37.63 37.58 37.63 36.19 37.68 6,199,301 37.203 2.99%
2023-04-13 0 36.85 36.80 36.85 35.95 36.95 5,130,204 187,328,235 36.515 36.54 36.49 36.54 35.64 36.64 5,174,211 36.204 0.14%
2023-04-12 0 36.80 36.80 36.85 35.75 37.50 7,419,452 273,280,577 36.833 36.49 36.49 36.54 35.45 37.18 7,483,097 36.520 3.37%
2023-04-11 0 35.60 35.60 35.65 35.10 37.65 11,316,235 409,284,413 36.168 35.30 35.30 35.35 34.80 37.33 11,413,307 35.860 -5.32%
2023-04-06 0 37.60 37.50 37.60 35.90 38.25 11,262,165 421,711,583 37.445 37.28 37.18 37.28 35.59 37.92 11,358,773 37.127 3.58%
2023-04-04 0 36.30 36.30 36.35 36.10 37.70 10,580,651 389,728,771 36.834 35.99 35.99 36.04 35.79 37.38 10,671,413 36.521 -1.22%
2023-04-03 0 36.75 36.70 36.75 34.75 36.95 11,981,357 430,623,777 35.941 36.44 36.39 36.44 34.45 36.64 12,084,134 35.635 5.76%
2023-03-31 0 34.75 34.70 34.75 34.60 35.85 6,267,919 219,898,507 35.083 34.45 34.40 34.45 34.31 35.55 6,321,686 34.785 0.72%
2023-03-30 0 34.50 34.50 34.55 34.15 35.25 4,376,334 151,308,565 34.574 34.21 34.21 34.26 33.86 34.95 4,413,875 34.280 -0.86%
2023-03-29 0 34.80 34.75 34.80 33.45 35.00 6,453,655 221,804,503 34.369 34.50 34.45 34.50 33.17 34.70 6,509,015 34.077 2.65%
2023-03-28 0 33.90 33.85 33.90 33.30 34.80 5,330,786 180,200,788 33.804 33.61 33.56 33.61 33.02 34.50 5,376,514 33.516 -0.88%
2023-03-27 0 34.20 34.15 34.20 33.85 35.10 6,501,214 223,347,909 34.355 33.91 33.86 33.91 33.56 34.80 6,556,982 34.063 -2.15%
2023-03-24 0 34.95 34.85 34.95 34.55 35.85 8,122,443 284,670,669 35.047 34.65 34.55 34.65 34.26 35.55 8,192,118 34.749 -0.85%
2023-03-23 0 35.25 35.15 35.25 34.65 36.20 8,911,178 314,607,385 35.305 34.95 34.85 34.95 34.36 35.89 8,987,619 35.005 1.29%
2023-03-22 0 34.80 34.80 34.90 33.70 35.25 8,848,205 304,842,237 34.452 34.50 34.50 34.60 33.41 34.95 8,924,106 34.159 0.14%
2023-03-21 0 34.75 34.75 34.80 33.15 35.00 8,079,443 275,811,330 34.137 34.45 34.45 34.50 32.87 34.70 8,148,749 33.847 3.12%
2023-03-20 0 33.70 33.70 33.75 33.05 35.10 7,201,545 244,157,969 33.904 33.41 33.41 33.46 32.77 34.80 7,263,321 33.615 -2.88%
2023-03-17 0 34.70 34.65 34.70 32.25 34.80 14,268,856 482,935,588 33.845 34.40 34.36 34.40 31.98 34.50 14,391,256 33.558 9.12%
2023-03-16 0 31.80 31.80 31.85 31.60 33.10 6,771,559 218,318,042 32.240 31.53 31.53 31.58 31.33 32.82 6,829,646 31.966 -3.34%
2023-03-15 0 32.90 32.90 32.95 32.35 33.85 6,853,043 226,454,975 33.044 32.62 32.62 32.67 32.07 33.56 6,911,829 32.763 0.92%
2023-03-14 0 32.60 32.55 32.60 31.55 33.50 8,966,560 292,139,907 32.581 32.32 32.27 32.32 31.28 33.22 9,043,476 32.304 1.40%
2023-03-13 0 32.15 32.15 32.20 31.45 32.40 6,057,986 193,883,142 32.005 31.88 31.88 31.93 31.18 32.12 6,109,952 31.732 -0.62%
2023-03-10 0 32.35 32.30 32.35 32.10 33.30 9,022,186 292,933,057 32.468 32.07 32.03 32.07 31.83 33.02 9,099,579 32.192 -1.67%
2023-03-09 0 32.90 32.90 32.95 32.35 33.60 5,544,358 183,728,689 33.138 32.62 32.62 32.67 32.07 33.31 5,591,918 32.856 1.08%
2023-03-08 0 32.55 32.50 32.55 32.05 32.95 4,342,767 141,186,497 32.511 32.27 32.22 32.27 31.78 32.67 4,380,020 32.234 -1.36%
2023-03-07 0 33.00 33.00 33.05 32.60 33.85 6,874,210 226,778,090 32.990 32.72 32.72 32.77 32.32 33.56 6,933,178 32.709 -1.93%
2023-03-06 0 33.65 33.65 33.70 32.75 34.45 8,625,104 290,581,500 33.690 33.36 33.36 33.41 32.47 34.16 8,699,091 33.404 0.15%
2023-03-03 0 33.60 33.55 33.60 32.45 34.10 11,969,030 400,316,402 33.446 33.31 33.26 33.31 32.17 33.81 12,071,702 33.162 4.51%
2023-03-02 0 32.15 32.10 32.15 31.60 32.80 4,032,385 129,203,247 32.041 31.88 31.83 31.88 31.33 32.52 4,066,975 31.769 -0.77%
2023-03-01 0 32.40 32.35 32.40 30.15 32.60 9,495,232 300,924,492 31.692 32.12 32.07 32.12 29.89 32.32 9,576,683 31.423 7.82%
2023-02-28 0 30.05 30.05 30.15 29.50 31.00 5,354,889 161,616,176 30.181 29.79 29.79 29.89 29.25 30.74 5,400,824 29.924 -0.17%
2023-02-27 0 30.10 30.05 30.10 29.70 30.60 6,936,889 208,824,058 30.103 29.84 29.79 29.84 29.45 30.34 6,996,394 29.847 -2.27%
2023-02-24 0 30.80 30.80 30.85 30.55 31.95 6,388,118 198,991,483 31.150 30.54 30.54 30.59 30.29 31.68 6,442,916 30.885 -0.81%
2023-02-23 0 31.05 31.00 31.05 30.60 31.45 7,391,591 228,585,507 30.925 30.79 30.74 30.79 30.34 31.18 7,454,997 30.662 0.16%
2023-02-22 0 31.00 30.95 31.00 30.50 31.55 4,652,004 144,053,021 30.966 30.74 30.69 30.74 30.24 31.28 4,691,909 30.702 -0.32%
2023-02-21 0 31.10 31.10 31.15 30.75 31.90 4,437,347 139,038,902 31.334 30.84 30.84 30.89 30.49 31.63 4,475,411 31.067 0.81%
2023-02-20 0 30.85 30.85 30.90 30.35 31.25 4,609,523 142,095,223 30.826 30.59 30.59 30.64 30.09 30.98 4,649,064 30.564 0.98%
2023-02-17 0 30.55 30.50 30.55 30.30 31.30 6,532,630 200,480,916 30.689 30.29 30.24 30.29 30.04 31.03 6,588,668 30.428 0.00%
2023-02-16 0 30.55 30.50 30.55 30.30 32.40 8,315,605 258,848,004 31.128 30.29 30.24 30.29 30.04 32.12 8,386,937 30.863 -4.08%
2023-02-15 0 31.85 31.80 31.85 30.65 32.20 9,711,780 306,760,382 31.586 31.58 31.53 31.58 30.39 31.93 9,795,089 31.318 4.43%
2023-02-14 0 30.50 30.50 30.60 29.90 31.30 7,507,290 229,168,302 30.526 30.24 30.24 30.34 29.65 31.03 7,571,688 30.266 -0.97%
2023-02-13 0 30.80 30.70 30.80 29.80 30.90 3,732,345 113,731,550 30.472 30.54 30.44 30.54 29.55 30.64 3,764,361 30.213 1.48%
2023-02-10 0 30.35 30.35 30.40 30.25 32.00 4,231,285 130,621,959 30.871 30.09 30.09 30.14 29.99 31.73 4,267,581 30.608 -4.86%
2023-02-09 0 31.90 31.85 31.90 30.40 32.20 4,807,315 151,576,181 31.530 31.63 31.58 31.63 30.14 31.93 4,848,553 31.262 3.74%
2023-02-08 0 30.75 30.70 30.75 30.10 31.40 6,936,272 214,591,128 30.938 30.49 30.44 30.49 29.84 31.13 6,995,772 30.674 2.84%
2023-02-07 0 29.90 29.90 29.95 29.90 31.25 5,413,764 163,510,897 30.203 29.65 29.65 29.70 29.65 30.98 5,460,204 29.946 -2.13%
2023-02-06 0 30.55 30.55 30.60 30.40 31.70 5,017,848 154,406,064 30.771 30.29 30.29 30.34 30.14 31.43 5,060,892 30.510 -4.23%
2023-02-03 0 31.90 31.85 31.95 31.45 32.90 4,832,457 154,550,879 31.982 31.63 31.58 31.68 31.18 32.62 4,873,910 31.710 -2.00%
2023-02-02 0 32.55 32.50 32.55 31.55 33.90 14,796,650 485,345,310 32.801 32.27 32.22 32.27 31.28 33.61 14,923,577 32.522 3.66%
2023-02-01 0 31.40 31.35 31.40 30.35 31.50 6,934,333 214,890,615 30.989 31.13 31.08 31.13 30.09 31.23 6,993,816 30.726 3.97%
2023-01-31 0 30.20 30.15 30.20 29.65 31.30 10,030,164 304,303,918 30.339 29.94 29.89 29.94 29.40 31.03 10,116,204 30.081 -3.67%
2023-01-30 0 31.35 31.30 31.35 31.00 32.80 9,917,431 312,662,503 31.527 31.08 31.03 31.08 30.74 32.52 10,002,504 31.258 -5.14%
2023-01-27 0 33.05 33.00 33.05 32.60 33.60 4,442,586 146,370,296 32.947 32.77 32.72 32.77 32.32 33.31 4,480,695 32.667 -0.60%
2023-01-26 0 33.25 33.15 33.25 31.40 33.45 7,248,575 237,604,221 32.779 32.97 32.87 32.97 31.13 33.17 7,310,754 32.501 6.74%
2023-01-20 0 31.15 31.10 31.15 30.80 31.40 3,792,608 118,020,025 31.118 30.89 30.84 30.89 30.54 31.13 3,825,141 30.854 0.48%
2023-01-19 0 31.00 30.95 31.00 30.25 31.10 2,490,318 76,665,239 30.785 30.74 30.69 30.74 29.99 30.84 2,511,680 30.523 0.49%
2023-01-18 0 30.85 30.85 30.90 29.85 31.15 6,676,524 205,709,131 30.811 30.59 30.59 30.64 29.60 30.89 6,733,796 30.549 1.82%
2023-01-17 0 30.30 30.20 30.30 29.65 30.70 9,159,000 275,777,400 30.110 30.04 29.94 30.04 29.40 30.44 9,237,567 29.854 1.85%
2023-01-16 0 29.75 29.65 29.75 29.05 30.40 5,569,966 166,007,973 29.804 29.50 29.40 29.50 28.80 30.14 5,617,746 29.551 1.19%
2023-01-13 0 29.40 29.35 29.40 28.70 29.80 5,709,710 166,443,428 29.151 29.15 29.10 29.15 28.46 29.55 5,758,689 28.903 -0.51%
2023-01-12 0 29.55 29.50 29.60 29.10 30.20 7,702,639 227,820,600 29.577 29.30 29.25 29.35 28.85 29.94 7,768,713 29.325 0.17%
2023-01-11 0 29.50 29.50 29.55 29.35 31.45 13,937,028 425,203,415 30.509 29.25 29.25 29.30 29.10 31.18 14,056,581 30.249 -2.32%
2023-01-10 0 30.20 30.15 30.20 29.60 30.80 10,398,093 314,285,695 30.225 29.94 29.89 29.94 29.35 30.54 10,487,289 29.968 2.72%
2023-01-09 0 29.40 29.30 29.40 28.70 29.80 9,230,747 270,929,846 29.351 29.15 29.05 29.15 28.46 29.55 9,309,929 29.101 3.52%
2023-01-06 0 28.40 28.35 28.40 27.80 29.20 16,433,726 469,398,565 28.563 28.16 28.11 28.16 27.56 28.95 16,574,696 28.320 3.09%
2023-01-05 0 27.55 27.55 27.60 27.40 28.00 8,537,884 236,136,926 27.658 27.32 27.32 27.37 27.17 27.76 8,611,123 27.422 0.18%
2023-01-04 0 27.50 27.50 27.55 27.05 28.75 12,328,334 342,028,203 27.743 27.27 27.27 27.32 26.82 28.51 12,434,088 27.507 -0.54%
2023-01-03 0 27.65 27.60 27.65 26.15 27.75 5,307,551 144,304,927 27.189 27.41 27.37 27.41 25.93 27.51 5,353,080 26.957 1.47%
2022-12-30 0 27.25 27.15 27.25 26.90 27.90 6,495,534 177,316,932 27.298 27.02 26.92 27.02 26.67 27.66 6,551,253 27.066 0.55%
2022-12-29 0 27.10 27.05 27.10 26.70 27.40 4,366,669 117,687,971 26.951 26.87 26.82 26.87 26.47 27.17 4,404,127 26.722 -1.45%
2022-12-28 0 27.50 27.45 27.50 26.80 27.90 7,152,210 195,689,886 27.361 27.27 27.22 27.27 26.57 27.66 7,213,562 27.128 3.00%
2022-12-23 0 26.70 26.65 26.70 26.55 27.30 7,025,239 187,753,843 26.726 26.47 26.42 26.47 26.32 27.07 7,085,502 26.498 -3.09%
2022-12-22 0 27.55 27.50 27.55 27.10 28.10 7,691,100 211,733,946 27.530 27.32 27.27 27.32 26.87 27.86 7,757,075 27.296 -0.36%
2022-12-21 0 27.65 27.60 27.65 26.70 27.70 7,069,830 192,827,881 27.275 27.41 27.37 27.41 26.47 27.46 7,130,476 27.043 3.36%
2022-12-20 0 26.75 26.70 26.75 26.50 28.25 9,170,948 249,313,230 27.185 26.52 26.47 26.52 26.27 28.01 9,249,617 26.954 -3.25%
2022-12-19 0 27.65 27.60 27.65 27.45 28.95 8,890,181 249,053,849 28.015 27.41 27.37 27.41 27.22 28.70 8,966,442 27.776 -3.83%
2022-12-16 0 28.75 28.70 28.75 27.05 29.00 20,834,920 583,109,297 27.987 28.51 28.46 28.51 26.82 28.75 21,013,644 27.749 0.35%
2022-12-15 0 28.65 28.60 28.65 27.70 29.95 30,938,372 898,682,656 29.048 28.41 28.36 28.41 27.46 29.70 31,203,765 28.800 3.62%
2022-12-14 0 27.65 27.65 27.70 27.50 32.40 53,555,778 1,556,882,848 29.070 27.41 27.41 27.46 27.27 32.12 54,015,186 28.823 -10.81%
2022-12-13 0 31.00 30.95 31.00 25.95 31.95 37,622,269 1,083,999,304 28.813 30.74 30.69 30.74 25.73 31.68 37,944,997 28.568 17.42%
2022-12-12 0 26.40 26.40 26.45 26.10 27.80 11,682,452 313,157,120 26.806 26.18 26.18 26.23 25.88 27.56 11,782,665 26.578 -1.49%
2022-12-09 0 26.80 26.80 26.85 25.35 27.00 13,956,052 369,834,257 26.500 26.57 26.57 26.62 25.13 26.77 14,075,769 26.275 6.77%
2022-12-08 0 25.10 25.05 25.10 24.60 25.80 13,881,543 348,266,949 25.089 24.89 24.84 24.89 24.39 25.58 14,000,620 24.875 -0.40%
2022-12-07 0 25.20 25.20 25.25 25.05 27.15 13,702,240 358,833,727 26.188 24.99 24.99 25.04 24.84 26.92 13,819,779 25.965 -5.62%
2022-12-06 0 26.70 26.70 26.75 26.00 27.20 9,896,088 261,999,229 26.475 26.47 26.47 26.52 25.78 26.97 9,980,978 26.250 -0.56%
2022-12-05 0 26.85 26.80 26.85 26.15 27.15 11,227,103 299,609,679 26.686 26.62 26.57 26.62 25.93 26.92 11,323,410 26.459 2.68%
2022-12-02 0 26.15 26.10 26.15 25.90 27.05 7,862,797 207,184,421 26.350 25.93 25.88 25.93 25.68 26.82 7,930,245 26.126 -0.95%
2022-12-01 0 26.40 26.40 26.45 26.20 27.95 10,888,918 292,772,558 26.887 26.18 26.18 26.23 25.98 27.71 10,982,324 26.659 -1.86%
2022-11-30 0 26.90 26.80 26.90 25.90 26.90 8,768,678 232,602,623 26.527 26.67 26.57 26.67 25.68 26.67 8,843,897 26.301 1.13%
2022-11-29 0 26.60 26.55 26.60 25.60 26.65 9,764,207 254,583,566 26.073 26.37 26.32 26.37 25.38 26.42 9,847,965 25.851 2.50%
2022-11-28 0 25.95 25.90 25.95 24.80 26.25 6,311,000 161,533,125 25.596 25.73 25.68 25.73 24.59 26.03 6,365,136 25.378 -0.76%
2022-11-25 0 26.15 26.10 26.15 26.00 27.30 4,754,765 126,021,185 26.504 25.93 25.88 25.93 25.78 27.07 4,795,552 26.279 -3.86%
2022-11-24 0 27.20 27.15 27.20 26.90 27.60 4,617,634 125,565,321 27.193 26.97 26.92 26.97 26.67 27.37 4,657,245 26.961 0.55%
2022-11-23 0 27.05 27.00 27.05 26.05 27.15 7,082,166 188,583,165 26.628 26.82 26.77 26.82 25.83 26.92 7,142,918 26.401 3.24%
2022-11-22 0 26.20 26.20 26.25 25.90 27.30 9,762,158 260,069,525 26.641 25.98 25.98 26.03 25.68 27.07 9,845,899 26.414 -1.69%
2022-11-21 0 26.65 26.55 26.65 25.80 27.10 7,537,383 199,693,382 26.494 26.42 26.32 26.42 25.58 26.87 7,602,040 26.268 0.38%
2022-11-18 0 26.55 26.45 26.55 26.15 28.60 12,066,446 324,826,315 26.920 26.32 26.23 26.32 25.93 28.36 12,169,953 26.691 -3.10%
2022-11-17 0 27.40 27.40 27.45 26.20 27.80 12,985,067 348,769,608 26.859 27.17 27.17 27.22 25.98 27.56 13,096,454 26.631 -0.72%
2022-11-16 0 27.60 27.55 27.60 26.90 29.20 18,685,270 520,813,382 27.873 27.37 27.32 27.37 26.67 28.95 18,845,554 27.636 -1.78%
2022-11-15 0 28.10 28.10 28.15 25.60 28.30 29,828,423 811,593,022 27.209 27.86 27.86 27.91 25.38 28.06 30,084,295 26.977 8.49%
2022-11-14 0 25.90 25.85 25.90 24.35 26.00 25,105,773 638,659,297 25.439 25.68 25.63 25.68 24.14 25.78 25,321,133 25.222 6.58%
2022-11-11 0 24.30 24.30 24.35 23.65 25.55 21,865,450 530,936,694 24.282 24.09 24.09 24.14 23.45 25.33 22,053,014 24.075 4.74%
2022-11-10 0 23.20 23.20 23.25 22.80 24.50 23,127,400 545,718,990 23.596 23.00 23.00 23.05 22.61 24.29 23,325,789 23.396 -3.33%
2022-11-09 0 24.00 24.00 24.05 22.30 24.20 31,412,342 740,987,361 23.589 23.80 23.80 23.85 22.11 23.99 31,681,801 23.388 7.62%
2022-11-08 0 22.30 22.30 22.35 21.95 23.50 16,637,697 373,242,396 22.434 22.11 22.11 22.16 21.76 23.30 16,780,417 22.243 -3.04%
2022-11-07 0 23.00 23.00 23.05 20.75 23.40 48,902,032 1,102,551,622 22.546 22.80 22.80 22.85 20.57 23.20 49,321,519 22.354 16.87%
2022-11-04 0 19.68 19.64 19.68 18.72 19.92 10,222,410 200,208,922 19.585 19.51 19.47 19.51 18.56 19.75 10,310,099 19.419 4.13%
2022-11-03 0 18.90 18.82 18.90 18.54 19.48 8,465,691 160,167,016 18.920 18.74 18.66 18.74 18.38 19.31 8,538,311 18.759 -2.48%
2022-11-02 0 19.38 19.38 19.40 19.00 19.72 7,864,552 151,604,152 19.277 19.22 19.22 19.23 18.84 19.55 7,932,015 19.113 -0.10%
2022-11-01 0 19.40 19.38 19.40 18.36 19.58 11,852,130 227,371,275 19.184 19.23 19.22 19.23 18.20 19.41 11,953,799 19.021 5.55%
2022-10-31 0 18.38 18.36 18.38 18.16 19.08 10,267,133 191,602,050 18.662 18.22 18.20 18.22 18.01 18.92 10,355,206 18.503 -0.54%
2022-10-28 0 18.48 18.46 18.48 18.30 19.88 11,290,371 213,979,024 18.952 18.32 18.30 18.32 18.14 19.71 11,387,221 18.791 -6.38%
2022-10-27 0 19.74 19.72 19.74 18.58 20.25 19,765,000 384,956,312 19.477 19.57 19.55 19.57 18.42 20.08 19,934,546 19.311 6.02%
2022-10-26 0 18.62 18.60 18.62 17.52 19.00 13,561,320 251,462,345 18.543 18.46 18.44 18.46 17.37 18.84 13,677,651 18.385 5.08%
2022-10-25 0 17.72 17.70 17.72 16.52 18.00 11,099,994 194,533,183 17.526 17.57 17.55 17.57 16.38 17.85 11,195,211 17.376 3.02%
2022-10-24 0 17.20 17.18 17.20 17.00 18.16 13,645,550 238,779,590 17.499 17.05 17.03 17.05 16.86 18.01 13,762,603 17.350 -3.37%
2022-10-21 0 17.80 17.80 17.84 17.26 18.02 8,558,215 151,344,774 17.684 17.65 17.65 17.69 17.11 17.87 8,631,628 17.534 1.02%
2022-10-20 0 17.62 17.60 17.62 16.20 18.04 16,324,709 284,867,014 17.450 17.47 17.45 17.47 16.06 17.89 16,464,744 17.302 5.64%
2022-10-19 0 16.68 16.66 16.68 16.68 17.50 6,620,029 112,387,950 16.977 16.54 16.52 16.54 16.54 17.35 6,676,816 16.833 -5.23%
2022-10-18 0 17.60 17.58 17.60 16.92 17.72 6,571,869 113,796,743 17.316 17.45 17.43 17.45 16.78 17.57 6,628,243 17.168 3.65%
2022-10-17 0 16.98 16.98 17.02 16.58 17.26 5,588,000 94,038,547 16.829 16.84 16.84 16.88 16.44 17.11 5,635,934 16.686 -0.35%
2022-10-14 0 17.04 17.04 17.06 16.70 17.40 7,022,033 120,303,942 17.132 16.90 16.90 16.91 16.56 17.25 7,082,269 16.987 3.27%
2022-10-13 0 16.50 16.50 16.52 16.48 17.58 7,389,192 124,950,444 16.910 16.36 16.36 16.38 16.34 17.43 7,452,577 16.766 -4.73%
2022-10-12 0 17.32 17.30 17.32 15.78 17.76 22,291,235 374,495,409 16.800 17.17 17.15 17.17 15.65 17.61 22,482,452 16.657 9.34%
2022-10-11 0 15.84 15.84 15.86 15.74 16.68 12,752,027 206,519,959 16.195 15.71 15.71 15.73 15.61 16.54 12,861,415 16.057 -3.30%
2022-10-10 0 16.38 16.38 16.40 16.20 17.76 21,315,598 350,750,777 16.455 16.24 16.24 16.26 16.06 17.61 21,498,446 16.315 -9.40%
2022-10-07 0 18.08 18.08 18.10 18.02 18.44 2,384,000 43,359,928 18.188 17.93 17.93 17.95 17.87 18.28 2,404,450 18.033 -0.99%
2022-10-06 0 18.26 18.24 18.26 17.88 18.80 4,350,486 79,115,795 18.186 18.10 18.08 18.10 17.73 18.64 4,387,805 18.031 -2.67%
2022-10-05 0 18.76 18.74 18.76 18.40 19.06 7,576,588 142,087,055 18.753 18.60 18.58 18.60 18.24 18.90 7,641,581 18.594 4.22%
2022-10-03 0 18.00 18.00 18.02 17.90 18.60 2,635,675 47,967,509 18.199 17.85 17.85 17.87 17.75 18.44 2,658,284 18.045 0.22%
2022-09-30 0 17.96 17.96 17.98 17.50 18.22 5,714,987 102,042,289 17.855 17.81 17.81 17.83 17.35 18.07 5,764,011 17.703 -1.75%
2022-09-29 0 18.28 18.28 18.30 18.18 18.90 7,939,823 145,730,767 18.354 18.12 18.12 18.14 18.03 18.74 8,007,932 18.198 -1.19%
2022-09-28 0 18.50 18.44 18.50 18.34 19.42 5,894,513 110,310,445 18.714 18.34 18.28 18.34 18.18 19.25 5,945,077 18.555 -4.54%
2022-09-27 0 19.38 19.36 19.38 18.96 19.52 4,587,044 88,193,528 19.227 19.22 19.20 19.22 18.80 19.35 4,626,392 19.063 -0.31%
2022-09-26 0 19.44 19.42 19.44 18.86 19.66 5,090,618 98,915,622 19.431 19.27 19.25 19.27 18.70 19.49 5,134,286 19.266 1.04%
2022-09-23 0 19.24 19.24 19.26 19.20 20.20 6,603,389 128,499,017 19.460 19.08 19.08 19.10 19.04 20.03 6,660,034 19.294 -4.28%
2022-09-22 0 20.10 20.05 20.10 19.76 20.35 4,281,315 85,737,738 20.026 19.93 19.88 19.93 19.59 20.18 4,318,041 19.856 -0.50%
2022-09-21 0 20.20 20.15 20.20 19.82 20.45 5,346,191 107,212,579 20.054 20.03 19.98 20.03 19.65 20.28 5,392,051 19.883 -0.98%
2022-09-20 0 20.40 20.40 20.45 19.66 20.60 5,907,381 119,571,220 20.241 20.23 20.23 20.28 19.49 20.42 5,958,055 20.069 1.49%
2022-09-19 0 20.10 20.05 20.10 19.88 21.00 8,639,116 174,545,481 20.204 19.93 19.88 19.93 19.71 20.82 8,713,223 20.032 -4.06%
2022-09-16 0 20.95 20.95 21.00 20.90 21.65 5,688,097 120,307,210 21.151 20.77 20.77 20.82 20.72 21.47 5,736,890 20.971 -3.01%
2022-09-15 0 21.60 21.55 21.60 21.00 21.75 7,089,369 151,519,160 21.373 21.42 21.37 21.42 20.82 21.57 7,150,182 21.191 0.93%
2022-09-14 0 21.40 21.40 21.50 21.40 22.00 9,659,584 209,018,756 21.639 21.22 21.22 21.32 21.22 21.81 9,742,445 21.454 -5.73%
2022-09-13 0 22.70 22.65 22.70 22.40 23.00 2,932,800 66,628,938 22.719 22.51 22.46 22.51 22.21 22.80 2,957,958 22.525 0.89%
2022-09-09 0 22.50 22.50 22.55 22.25 22.70 2,148,490 48,438,259 22.545 22.31 22.31 22.36 22.06 22.51 2,166,920 22.354 0.45%
2022-09-08 0 22.40 22.40 22.45 22.30 22.80 3,493,445 78,867,150 22.576 22.21 22.21 22.26 22.11 22.61 3,523,412 22.384 -0.22%
2022-09-07 0 22.45 22.40 22.45 22.00 23.00 6,434,587 145,212,826 22.568 22.26 22.21 22.26 21.81 22.80 6,489,784 22.376 0.00%
2022-09-06 0 22.45 22.45 22.50 21.60 22.65 7,124,898 158,427,520 22.236 22.26 22.26 22.31 21.42 22.46 7,186,016 22.047 1.81%
2022-09-05 0 22.05 22.05 22.10 21.40 22.20 8,570,196 186,480,395 21.759 21.86 21.86 21.91 21.22 22.01 8,643,712 21.574 -0.90%
2022-09-02 0 22.25 22.25 22.30 22.10 23.05 10,299,996 231,222,148 22.449 22.06 22.06 22.11 21.91 22.85 10,388,351 22.258 -3.68%
2022-09-01 0 23.10 23.10 23.15 22.85 23.25 5,438,344 125,336,181 23.047 22.90 22.90 22.95 22.66 23.05 5,484,995 22.851 -0.43%
2022-08-31 0 23.20 23.15 23.20 22.50 23.50 6,563,105 150,771,402 22.973 23.00 22.95 23.00 22.31 23.30 6,619,404 22.777 1.09%
2022-08-30 0 22.95 22.95 23.00 22.60 23.45 6,720,197 153,650,143 22.864 22.75 22.75 22.80 22.41 23.25 6,777,844 22.669 -1.92%
2022-08-29 0 23.40 23.35 23.40 23.10 23.80 4,393,802 102,930,330 23.426 23.20 23.15 23.20 22.90 23.60 4,431,493 23.227 -2.90%
2022-08-26 0 24.10 24.05 24.10 23.65 24.35 5,186,200 124,199,468 23.948 23.90 23.85 23.90 23.45 24.14 5,230,688 23.744 0.00%
2022-08-25 0 24.10 24.05 24.10 22.95 24.20 5,579,299 132,092,031 23.675 23.90 23.85 23.90 22.75 23.99 5,627,159 23.474 4.33%
2022-08-24 0 23.10 23.10 23.15 22.80 23.75 5,810,241 133,757,481 23.021 22.90 22.90 22.95 22.61 23.55 5,860,082 22.825 -2.33%
2022-08-23 0 23.65 23.60 23.65 23.45 24.30 6,373,021 151,333,952 23.746 23.45 23.40 23.45 23.25 24.09 6,427,689 23.544 -1.05%
2022-08-22 0 23.90 23.85 23.90 23.30 24.05 5,395,443 127,962,347 23.717 23.70 23.65 23.70 23.10 23.85 5,441,726 23.515 0.00%
2022-08-19 0 23.90 23.90 23.95 23.85 24.70 5,198,461 125,909,027 24.220 23.70 23.70 23.75 23.65 24.49 5,243,054 24.014 -1.65%
2022-08-18 0 24.30 24.30 24.35 23.95 24.65 5,455,183 132,336,789 24.259 24.09 24.09 24.14 23.75 24.44 5,501,978 24.053 -1.02%
2022-08-17 0 24.55 24.50 24.55 24.25 24.90 5,232,272 128,637,888 24.586 24.34 24.29 24.34 24.04 24.69 5,277,155 24.376 0.20%
2022-08-16 0 24.50 24.45 24.50 24.20 25.75 8,824,355 217,049,276 24.597 24.29 24.24 24.29 23.99 25.53 8,900,051 24.387 -2.97%
2022-08-15 0 25.25 25.20 25.25 25.15 26.40 9,974,906 254,109,769 25.475 25.04 24.99 25.04 24.94 26.18 10,060,472 25.258 -3.63%
2022-08-12 0 26.20 26.20 26.25 25.60 26.85 10,882,864 286,089,967 26.288 25.98 25.98 26.03 25.38 26.62 10,976,218 26.065 0.19%
2022-08-11 0 26.15 26.15 26.20 25.60 27.30 16,775,412 443,218,386 26.421 25.93 25.93 25.98 25.38 27.07 16,919,313 26.196 3.56%
2022-08-10 0 25.25 25.20 25.25 25.20 26.40 12,908,370 331,116,358 25.651 25.04 24.99 25.04 24.99 26.18 13,019,099 25.433 -4.36%
2022-08-09 0 26.40 26.40 26.45 25.65 27.25 17,219,399 451,372,797 26.213 26.18 26.18 26.23 25.43 27.02 17,367,109 25.990 -2.40%
2022-08-08 0 27.05 27.00 27.05 26.40 29.25 23,170,739 640,572,632 27.646 26.82 26.77 26.82 26.18 29.00 23,369,500 27.411 -1.99%
2022-08-05 0 27.60 27.55 27.60 24.40 27.85 31,976,556 846,067,031 26.459 27.37 27.32 27.37 24.19 27.61 32,250,855 26.234 13.35%
2022-08-04 0 24.35 24.30 24.35 23.50 24.45 10,803,798 260,478,863 24.110 24.14 24.09 24.14 23.30 24.24 10,896,474 23.905 4.96%
2022-08-03 0 23.20 23.15 23.20 22.10 24.00 17,725,350 411,733,895 23.229 23.00 22.95 23.00 21.91 23.80 17,877,400 23.031 2.65%
2022-08-02 0 22.60 22.55 22.60 21.75 22.85 8,881,912 198,168,798 22.312 22.41 22.36 22.41 21.57 22.66 8,958,102 22.122 -1.95%
2022-08-01 0 23.05 23.05 23.10 22.85 23.60 10,392,097 240,993,180 23.190 22.85 22.85 22.90 22.66 23.40 10,481,242 22.993 -1.91%
2022-07-29 0 23.50 23.50 23.55 23.30 24.80 9,984,806 237,357,241 23.772 23.30 23.30 23.35 23.10 24.59 10,070,457 23.570 -3.89%
2022-07-28 0 24.45 24.45 24.50 24.35 24.95 7,068,707 173,904,548 24.602 24.24 24.24 24.29 24.14 24.74 7,129,343 24.393 0.62%
2022-07-27 0 24.30 24.25 24.30 23.85 24.35 5,400,960 130,124,692 24.093 24.09 24.04 24.09 23.65 24.14 5,447,290 23.888 -1.02%
2022-07-26 0 24.55 24.50 24.55 23.95 25.25 11,012,688 267,406,285 24.282 24.34 24.29 24.34 23.75 25.04 11,107,156 24.075 -1.60%
2022-07-25 0 24.95 24.90 24.95 24.85 26.00 8,845,611 222,662,520 25.172 24.74 24.69 24.74 24.64 25.78 8,921,490 24.958 -4.95%
2022-07-22 0 26.25 26.20 26.25 26.00 26.75 4,465,885 117,118,767 26.225 26.03 25.98 26.03 25.78 26.52 4,504,194 26.002 1.16%
2022-07-21 0 25.95 25.90 25.95 25.55 26.60 6,404,027 167,777,273 26.199 25.73 25.68 25.73 25.33 26.37 6,458,961 25.976 -0.19%
2022-07-20 0 26.00 26.00 26.05 25.40 26.10 7,965,208 206,408,795 25.914 25.78 25.78 25.83 25.18 25.88 8,033,534 25.693 4.00%
2022-07-19 0 25.00 25.00 25.05 24.85 25.55 4,288,488 107,469,139 25.060 24.79 24.79 24.84 24.64 25.33 4,325,275 24.847 -2.72%
2022-07-18 0 25.70 25.65 25.70 24.65 25.75 4,797,508 121,561,811 25.339 25.48 25.43 25.48 24.44 25.53 4,838,662 25.123 3.42%
2022-07-15 0 24.85 24.80 24.85 24.55 25.80 8,927,488 223,629,043 25.050 24.64 24.59 24.64 24.34 25.58 9,004,069 24.836 -0.20%
2022-07-14 0 24.90 24.85 24.90 24.05 25.40 8,238,641 204,339,378 24.803 24.69 24.64 24.69 23.85 25.18 8,309,313 24.592 3.11%
2022-07-13 0 24.15 24.15 24.20 24.00 24.85 7,951,079 193,630,618 24.353 23.94 23.94 23.99 23.80 24.64 8,019,284 24.146 -0.82%
2022-07-12 0 24.35 24.35 24.40 24.35 25.10 7,739,403 190,730,073 24.644 24.14 24.14 24.19 24.14 24.89 7,805,792 24.434 -2.99%
2022-07-11 0 25.10 25.05 25.10 24.80 25.70 7,228,440 181,157,698 25.062 24.89 24.84 24.89 24.59 25.48 7,290,446 24.849 -2.14%
2022-07-08 0 25.65 25.65 25.70 25.45 26.50 11,523,822 298,079,245 25.866 25.43 25.43 25.48 25.23 26.27 11,622,675 25.646 0.98%
2022-07-07 0 25.40 25.30 25.40 24.85 25.85 11,228,331 282,546,473 25.164 25.18 25.08 25.18 24.64 25.63 11,324,649 24.950 -1.17%
2022-07-06 0 25.70 25.65 25.70 25.40 26.55 12,145,670 312,767,566 25.751 25.48 25.43 25.48 25.18 26.32 12,249,857 25.532 -1.72%
2022-07-05 0 26.15 26.10 26.15 26.00 27.10 7,947,544 209,754,896 26.392 25.93 25.88 25.93 25.78 26.87 8,015,719 26.168 -1.69%
2022-07-04 0 26.60 26.55 26.60 26.45 27.90 15,383,413 411,198,378 26.730 26.37 26.32 26.37 26.23 27.66 15,515,374 26.503 -6.34%
2022-06-30 0 28.40 28.35 28.40 27.90 28.85 13,735,376 389,341,400 28.346 28.16 28.11 28.16 27.66 28.60 13,853,200 28.105 1.07%
2022-06-29 0 28.10 28.05 28.10 27.75 29.20 11,795,608 334,261,558 28.338 27.86 27.81 27.86 27.51 28.95 11,896,792 28.097 -2.94%
2022-06-28 0 28.95 28.85 28.95 27.50 29.00 14,800,478 419,861,148 28.368 28.70 28.60 28.70 27.27 28.75 14,927,438 28.127 2.84%
2022-06-27 0 28.15 28.10 28.15 26.65 28.95 20,240,178 566,397,804 27.984 27.91 27.86 27.91 26.42 28.70 20,413,801 27.746 6.83%
2022-06-24 0 26.35 26.30 26.35 25.55 26.50 10,901,024 285,181,940 26.161 26.13 26.08 26.13 25.33 26.27 10,994,534 25.939 2.93%
2022-06-23 0 25.60 25.50 25.60 25.40 26.20 12,460,267 319,969,095 25.679 25.38 25.28 25.38 25.18 25.98 12,567,153 25.461 0.00%
2022-06-22 0 25.60 25.60 25.65 25.60 27.25 11,348,148 296,726,745 26.148 25.38 25.38 25.43 25.38 27.02 11,445,494 25.925 -5.19%
2022-06-21 0 27.00 27.00 27.05 25.95 27.30 7,883,690 210,490,038 26.699 26.77 26.77 26.82 25.73 27.07 7,951,317 26.472 4.25%
2022-06-20 0 25.90 25.90 25.95 25.85 26.70 11,860,311 309,943,699 26.133 25.68 25.68 25.73 25.63 26.47 11,962,050 25.911 -2.63%
2022-06-17 0 26.60 26.55 26.60 25.90 27.00 9,919,547 263,400,277 26.554 26.37 26.32 26.37 25.68 26.77 10,004,638 26.328 0.57%
2022-06-16 0 26.45 26.40 26.45 26.05 27.90 13,474,953 365,137,741 27.098 26.23 26.18 26.23 25.83 27.66 13,590,543 26.867 -0.56%
2022-06-15 0 26.60 26.60 26.65 26.30 27.70 9,969,618 268,682,683 26.950 26.37 26.37 26.42 26.08 27.46 10,055,139 26.721 -0.19%
2022-06-14 0 26.65 26.60 26.65 25.80 27.85 16,887,692 448,412,562 26.553 26.42 26.37 26.42 25.58 27.61 17,032,557 26.327 -4.31%
2022-06-13 0 27.85 27.80 27.85 27.70 29.75 10,622,749 301,697,225 28.401 27.61 27.56 27.61 27.46 29.50 10,713,872 28.159 -5.75%
2022-06-10 0 29.55 29.50 29.55 28.00 29.60 8,116,537 236,521,652 29.141 29.30 29.25 29.30 27.76 29.35 8,186,162 28.893 2.96%
2022-06-09 0 28.70 28.60 28.70 28.35 29.50 9,924,931 286,603,392 28.877 28.46 28.36 28.46 28.11 29.25 10,010,068 28.632 -1.37%
2022-06-08 0 29.10 29.05 29.10 28.75 30.00 9,461,049 276,192,364 29.193 28.85 28.80 28.85 28.51 29.74 9,542,207 28.944 -1.02%
2022-06-07 0 29.40 29.40 29.45 29.30 30.55 9,735,877 288,799,759 29.664 29.15 29.15 29.20 29.05 30.29 9,819,392 29.411 -2.81%
2022-06-06 0 30.25 30.25 30.30 29.50 30.55 9,695,633 291,512,507 30.066 29.99 29.99 30.04 29.25 30.29 9,778,803 29.811 1.85%
2022-06-02 0 29.70 29.70 29.75 28.50 29.75 8,106,357 237,847,369 29.341 29.45 29.45 29.50 28.26 29.50 8,175,894 29.091 1.54%
2022-06-01 0 29.25 29.20 29.25 28.65 29.80 6,167,179 179,715,015 29.141 29.00 28.95 29.00 28.41 29.55 6,220,082 28.893 -1.68%
2022-05-31 0 29.75 29.70 29.75 28.25 29.95 11,214,815 329,164,367 29.351 29.50 29.45 29.50 28.01 29.70 11,311,017 29.101 4.20%
2022-05-30 0 28.55 28.50 28.55 28.00 28.95 6,123,091 173,470,127 28.331 28.31 28.26 28.31 27.76 28.70 6,175,616 28.090 0.71%
2022-05-27 0 28.35 28.20 28.35 27.65 29.05 8,473,474 239,377,772 28.250 28.11 27.96 28.11 27.41 28.80 8,546,160 28.010 2.16%
2022-05-26 0 27.75 27.70 27.75 27.40 28.40 8,413,470 233,338,277 27.734 27.51 27.46 27.51 27.17 28.16 8,485,642 27.498 -1.25%
2022-05-25 0 28.10 28.10 28.15 27.20 28.30 8,717,434 242,609,293 27.830 27.86 27.86 27.91 26.97 28.06 8,792,213 27.594 1.63%
2022-05-24 0 27.65 27.60 27.65 27.40 29.15 6,923,653 193,686,391 27.975 27.41 27.37 27.41 27.17 28.90 6,983,045 27.737 -4.98%
2022-05-23 0 29.10 29.10 29.15 28.55 29.80 5,362,105 155,889,802 29.073 28.85 28.85 28.90 28.31 29.55 5,408,102 28.825 -1.36%
2022-05-20 0 29.50 29.45 29.50 29.25 30.30 4,071,417 120,640,479 29.631 29.25 29.20 29.25 29.00 30.04 4,106,342 29.379 1.20%
2022-05-19 0 29.15 29.10 29.15 28.10 30.00 6,753,179 197,098,447 29.186 28.90 28.85 28.90 27.86 29.74 6,811,109 28.938 -1.19%
2022-05-18 0 29.50 29.45 29.50 28.50 29.95 7,763,874 228,712,354 29.459 29.25 29.20 29.25 28.26 29.70 7,830,473 29.208 1.72%
2022-05-17 0 29.00 28.95 29.00 27.20 29.05 11,401,885 326,132,803 28.603 28.75 28.70 28.75 26.97 28.80 11,499,692 28.360 6.81%
2022-05-16 0 27.15 27.10 27.15 27.00 28.10 8,579,839 235,210,522 27.414 26.92 26.87 26.92 26.77 27.86 8,653,438 27.181 0.74%
2022-05-13 0 26.95 26.90 26.95 25.15 27.35 19,567,703 521,752,573 26.664 26.72 26.67 26.72 24.94 27.12 19,735,557 26.437 9.55%
2022-05-12 0 24.60 24.55 24.60 24.40 25.85 12,184,138 303,704,040 24.926 24.39 24.34 24.39 24.19 25.63 12,288,655 24.714 -3.91%
2022-05-11 0 25.60 25.60 25.65 24.50 26.40 21,125,267 544,254,772 25.763 25.38 25.38 25.43 24.29 26.18 21,306,482 25.544 3.64%
2022-05-10 0 24.70 24.65 24.70 23.20 27.15 30,260,653 741,002,090 24.487 24.49 24.44 24.49 23.00 26.92 30,520,232 24.279 -12.72%
2022-05-06 0 28.30 28.25 28.30 27.90 28.80 5,744,787 162,497,299 28.286 28.06 28.01 28.06 27.66 28.56 5,794,066 28.045 -4.55%
2022-05-05 0 29.65 29.65 29.70 29.30 31.20 5,043,290 151,993,560 30.138 29.40 29.40 29.45 29.05 30.93 5,086,552 29.881 -0.50%
2022-05-04 0 29.80 29.80 29.95 29.55 30.75 3,139,507 94,137,842 29.985 29.55 29.55 29.70 29.30 30.49 3,166,438 29.730 -3.72%
2022-05-03 0 30.95 30.90 30.95 30.05 31.50 1,902,398 58,639,954 30.824 30.69 30.64 30.69 29.79 31.23 1,918,717 30.562 -0.80%
2022-04-29 0 31.20 31.15 31.20 29.15 31.25 6,613,998 202,161,774 30.566 30.93 30.89 30.93 28.90 30.98 6,670,734 30.306 6.12%
2022-04-28 0 29.40 29.40 29.45 28.50 30.45 3,548,703 103,920,621 29.284 29.15 29.15 29.20 28.26 30.19 3,579,144 29.035 -0.51%
2022-04-27 0 29.55 29.55 29.65 27.40 30.10 10,089,217 294,108,943 29.151 29.30 29.30 29.40 27.17 29.84 10,175,763 28.903 4.60%
2022-04-26 0 28.25 28.25 28.30 27.55 29.15 7,092,222 200,676,800 28.295 28.01 28.01 28.06 27.32 28.90 7,153,060 28.055 3.86%
2022-04-25 0 27.20 27.15 27.20 27.10 28.65 4,025,616 111,875,815 27.791 26.97 26.92 26.97 26.87 28.41 4,060,148 27.555 -7.01%
2022-04-22 0 29.25 29.20 29.25 27.50 29.75 3,726,070 107,088,276 28.740 29.00 28.95 29.00 27.27 29.50 3,758,033 28.496 2.09%
2022-04-21 0 28.65 28.60 28.65 28.30 29.60 4,585,030 132,218,151 28.837 28.41 28.36 28.41 28.06 29.35 4,624,361 28.592 -2.22%
2022-04-20 0 29.30 29.25 29.30 29.10 30.50 3,477,780 102,921,174 29.594 29.05 29.00 29.05 28.85 30.24 3,507,613 29.342 -1.35%
2022-04-19 0 29.70 29.65 29.70 29.50 31.40 5,212,491 157,020,689 30.124 29.45 29.40 29.45 29.25 31.13 5,257,204 29.868 -2.94%
2022-04-14 0 30.60 30.55 30.60 28.80 30.85 6,897,257 207,815,138 30.130 30.34 30.29 30.34 28.56 30.59 6,956,422 29.874 6.62%
2022-04-13 0 28.70 28.65 28.70 28.40 29.30 2,353,025 67,654,887 28.752 28.46 28.41 28.46 28.16 29.05 2,373,210 28.508 -1.71%
2022-04-12 0 29.20 29.10 29.20 27.80 29.45 5,920,412 170,365,773 28.776 28.95 28.85 28.95 27.56 29.20 5,971,198 28.531 4.29%
2022-04-11 0 28.00 28.00 28.05 27.85 29.95 7,345,287 208,579,121 28.396 27.76 27.76 27.81 27.61 29.70 7,408,296 28.155 -7.44%
2022-04-08 0 30.25 30.20 30.25 29.30 30.55 3,721,697 111,713,242 30.017 29.99 29.94 29.99 29.05 30.29 3,753,622 29.761 1.34%
2022-04-07 0 29.85 29.85 29.90 29.60 31.25 5,804,685 175,560,158 30.245 29.60 29.60 29.65 29.35 30.98 5,854,478 29.987 -2.61%
2022-04-06 0 30.65 30.60 30.65 30.50 32.40 7,789,095 240,829,207 30.919 30.39 30.34 30.39 30.24 32.12 7,855,911 30.656 -6.13%
2022-04-04 0 32.65 32.65 32.70 32.25 33.10 3,673,243 119,354,624 32.493 32.37 32.37 32.42 31.98 32.82 3,704,752 32.217 0.15%
2022-04-01 0 32.60 32.55 32.60 32.20 33.00 3,289,559 107,139,074 32.569 32.32 32.27 32.32 31.93 32.72 3,317,777 32.292 -2.10%
2022-03-31 0 33.30 33.25 33.30 32.85 34.30 3,437,701 114,574,643 33.329 33.02 32.97 33.02 32.57 34.01 3,467,190 33.045 -1.77%
2022-03-30 0 33.90 33.90 33.95 33.45 34.35 4,413,284 149,904,185 33.967 33.61 33.61 33.66 33.17 34.06 4,451,142 33.678 2.42%
2022-03-29 0 33.10 33.10 33.15 32.60 33.70 2,566,977 84,868,587 33.062 32.82 32.82 32.87 32.32 33.41 2,588,997 32.780 0.76%
2022-03-28 0 32.85 32.80 32.85 31.90 33.60 3,539,351 116,747,879 32.986 32.57 32.52 32.57 31.63 33.31 3,569,712 32.705 0.15%
2022-03-25 0 32.80 32.80 32.85 32.70 36.00 7,228,944 245,193,227 33.918 32.52 32.52 32.57 32.42 35.69 7,290,955 33.630 -4.37%
2022-03-24 0 34.30 34.15 34.30 33.60 35.15 5,708,152 196,040,537 34.344 34.01 33.86 34.01 33.31 34.85 5,757,117 34.052 -1.44%
2022-03-23 0 34.80 34.80 34.85 34.55 35.70 7,009,934 245,636,918 35.041 34.50 34.50 34.55 34.26 35.40 7,070,066 34.743 -0.85%
2022-03-22 0 35.10 35.10 35.15 34.05 35.45 6,025,799 209,802,040 34.817 34.80 34.80 34.85 33.76 35.15 6,077,489 34.521 3.85%
2022-03-21 0 33.80 33.80 33.85 33.50 36.50 15,256,686 533,804,568 34.988 33.51 33.51 33.56 33.22 36.19 15,387,560 34.691 1.81%
2022-03-18 0 33.20 33.20 33.25 31.60 34.00 11,933,674 390,931,966 32.759 32.92 32.92 32.97 31.33 33.71 12,036,042 32.480 -1.34%
2022-03-17 0 33.65 33.60 33.65 31.05 33.70 17,932,944 582,552,495 32.485 33.36 33.31 33.36 30.79 33.41 18,086,775 32.209 12.35%
2022-03-16 0 29.95 29.90 29.95 26.10 30.55 19,066,800 537,066,979 28.168 29.70 29.65 29.70 25.88 30.29 19,230,357 27.928 16.54%
2022-03-15 0 25.70 25.65 25.70 25.20 28.50 22,824,262 613,368,622 26.874 25.48 25.43 25.48 24.99 28.26 23,020,051 26.645 -9.82%
2022-03-14 0 28.50 28.50 28.55 28.20 31.00 9,299,972 272,856,243 29.340 28.26 28.26 28.31 27.96 30.74 9,379,748 29.090 -9.67%
2022-03-11 0 31.55 31.55 31.60 30.65 32.95 9,499,526 298,145,725 31.385 31.28 31.28 31.33 30.39 32.67 9,581,014 31.118 -6.24%
2022-03-10 0 33.65 33.55 33.65 33.05 34.30 6,257,461 209,965,107 33.554 33.36 33.26 33.36 32.77 34.01 6,311,138 33.269 2.91%
2022-03-09 0 32.70 32.65 32.70 31.15 34.00 6,527,000 211,983,751 32.478 32.42 32.37 32.42 30.89 33.71 6,582,989 32.202 0.31%
2022-03-08 0 32.60 32.55 32.60 32.55 35.35 10,370,045 346,462,121 33.410 32.32 32.27 32.32 32.27 35.05 10,459,000 33.126 -4.82%
2022-03-07 0 34.25 34.15 34.25 34.05 36.70 14,770,524 514,885,941 34.859 33.96 33.86 33.96 33.76 36.39 14,897,227 34.563 -9.15%
2022-03-04 0 37.70 37.65 37.70 37.50 39.00 5,803,550 219,752,328 37.865 37.38 37.33 37.38 37.18 38.67 5,853,334 37.543 -3.58%
2022-03-03 0 39.10 39.10 39.15 38.30 39.80 4,472,413 174,504,825 39.018 38.77 38.77 38.82 37.97 39.46 4,510,778 38.686 0.77%
2022-03-02 0 38.80 38.75 38.80 38.60 40.00 4,384,351 171,124,548 39.031 38.47 38.42 38.47 38.27 39.66 4,421,960 38.699 -2.88%
2022-03-01 0 39.95 39.90 39.95 39.15 40.90 4,796,209 191,320,849 39.890 39.61 39.56 39.61 38.82 40.55 4,837,351 39.551 -1.36%
2022-02-28 0 40.50 40.45 40.50 39.90 41.30 6,112,613 247,640,246 40.513 40.16 40.11 40.16 39.56 40.95 6,165,048 40.168 -1.46%
2022-02-25 0 41.10 41.10 41.15 39.45 41.70 10,004,247 409,000,541 40.883 40.75 40.75 40.80 39.11 41.35 10,090,065 40.535 5.12%
2022-02-24 0 39.10 39.00 39.10 38.60 40.50 7,286,913 287,540,661 39.460 38.77 38.67 38.77 38.27 40.16 7,349,421 39.124 -2.98%
2022-02-23 0 40.30 40.30 40.35 37.30 40.50 10,450,557 412,348,628 39.457 39.96 39.96 40.01 36.98 40.16 10,540,203 39.122 8.19%
2022-02-22 0 37.25 37.20 37.25 36.50 37.75 5,455,560 200,891,710 36.823 36.93 36.88 36.93 36.19 37.43 5,502,358 36.510 -2.10%
2022-02-21 0 38.05 38.00 38.10 37.80 39.10 4,420,983 168,515,425 38.117 37.73 37.68 37.78 37.48 38.77 4,458,907 37.793 -2.19%
2022-02-18 0 38.90 38.80 38.90 38.40 39.45 2,302,828 89,598,569 38.908 38.57 38.47 38.57 38.07 39.11 2,322,582 38.577 -0.89%
2022-02-17 0 39.25 39.10 39.25 38.50 39.40 2,644,784 103,163,891 39.007 38.92 38.77 38.92 38.17 39.06 2,667,471 38.675 0.90%
2022-02-16 0 38.90 38.85 38.90 38.50 39.70 3,257,961 127,005,808 38.983 38.57 38.52 38.57 38.17 39.36 3,285,908 38.652 0.26%
2022-02-15 0 38.80 38.80 38.85 36.60 38.90 6,606,404 253,562,153 38.381 38.47 38.47 38.52 36.29 38.57 6,663,074 38.055 5.29%
2022-02-14 0 36.85 36.85 36.90 36.50 37.35 2,902,486 107,113,112 36.904 36.54 36.54 36.59 36.19 37.03 2,927,384 36.590 -1.34%
2022-02-11 0 37.35 37.30 37.35 36.85 38.30 4,120,791 154,099,303 37.396 37.03 36.98 37.03 36.54 37.97 4,156,140 37.078 -1.45%
2022-02-10 0 37.90 37.85 37.90 37.50 39.30 3,711,031 141,366,621 38.094 37.58 37.53 37.58 37.18 38.97 3,742,865 37.770 -1.17%
2022-02-09 0 38.35 38.30 38.35 37.05 38.60 4,405,216 167,777,969 38.086 38.02 37.97 38.02 36.73 38.27 4,443,004 37.762 4.07%
2022-02-08 0 36.85 36.85 36.90 36.50 38.35 5,084,200 187,882,590 36.954 36.54 36.54 36.59 36.19 38.02 5,127,813 36.640 -3.53%
2022-02-07 0 38.20 38.20 38.30 37.90 39.60 5,716,100 221,125,894 38.685 37.88 37.88 37.97 37.58 39.26 5,765,133 38.356 -1.04%
2022-02-04 0 38.60 38.60 38.65 37.60 38.70 4,092,325 157,236,453 38.422 38.27 38.27 38.32 37.28 38.37 4,127,429 38.095 2.93%
2022-01-31 0 37.50 37.50 37.55 36.20 37.80 2,959,261 110,696,500 37.407 37.18 37.18 37.23 35.89 37.48 2,984,646 37.089 3.73%
2022-01-28 0 36.15 36.15 36.20 33.10 38.20 17,559,189 620,720,809 35.350 35.84 35.84 35.89 32.82 37.88 17,709,814 35.050 -5.37%
2022-01-27 0 38.20 38.10 38.20 37.80 39.80 10,044,571 383,505,331 38.180 37.88 37.78 37.88 37.48 39.46 10,130,734 37.856 -4.02%
2022-01-26 0 39.80 39.80 39.85 39.00 40.30 4,258,226 169,147,912 39.723 39.46 39.46 39.51 38.67 39.96 4,294,754 39.385 0.51%
2022-01-25 0 39.60 39.55 39.60 39.15 40.80 4,671,428 185,764,345 39.766 39.26 39.21 39.26 38.82 40.45 4,711,500 39.428 -1.98%
2022-01-24 0 40.40 40.40 40.45 39.90 41.25 2,986,974 121,274,209 40.601 40.06 40.06 40.11 39.56 40.90 3,012,597 40.256 -1.82%
2022-01-21 0 41.15 41.00 41.15 40.55 41.60 2,931,634 120,064,793 40.955 40.80 40.65 40.80 40.21 41.25 2,956,782 40.607 -0.48%
2022-01-20 0 41.35 41.25 41.35 39.65 42.00 5,373,406 221,318,238 41.188 41.00 40.90 41.00 39.31 41.64 5,419,500 40.837 1.35%
2022-01-19 0 40.80 40.75 40.80 40.35 42.00 4,247,125 173,074,966 40.751 40.45 40.40 40.45 40.01 41.64 4,283,557 40.404 -3.32%
2022-01-18 0 42.20 42.15 42.20 41.05 42.95 4,220,644 178,272,044 42.238 41.84 41.79 41.84 40.70 42.58 4,256,849 41.879 1.93%
2022-01-17 0 41.40 41.35 41.40 41.00 42.60 2,940,350 122,209,416 41.563 41.05 41.00 41.05 40.65 42.24 2,965,573 41.209 -1.08%
2022-01-14 0 41.85 41.80 41.85 40.05 42.45 6,854,606 285,507,520 41.652 41.49 41.44 41.49 39.71 42.09 6,913,406 41.298 3.85%
2022-01-13 0 40.30 40.25 40.30 39.85 41.80 7,086,729 288,082,589 40.651 39.96 39.91 39.96 39.51 41.44 7,147,520 40.305 -0.98%
2022-01-12 0 40.70 40.65 40.70 38.40 40.75 8,494,385 339,011,151 39.910 40.35 40.30 40.35 38.07 40.40 8,567,251 39.571 6.41%
2022-01-11 0 38.25 38.20 38.25 38.00 39.20 5,309,174 203,077,251 38.250 37.92 37.88 37.92 37.68 38.87 5,354,717 37.925 -2.42%
2022-01-10 0 39.20 39.20 39.25 38.50 39.75 4,974,045 194,897,199 39.183 38.87 38.87 38.92 38.17 39.41 5,016,713 38.850 0.51%
2022-01-07 0 39.00 38.90 39.00 38.10 40.10 5,152,134 199,248,436 38.673 38.67 38.57 38.67 37.78 39.76 5,196,330 38.344 -0.76%
2022-01-06 0 39.30 39.25 39.30 38.20 39.45 6,706,275 259,840,815 38.746 38.97 38.92 38.97 37.88 39.11 6,763,802 38.416 1.29%
2022-01-05 0 38.80 38.80 38.85 38.70 40.40 8,978,835 352,653,932 39.276 38.47 38.47 38.52 38.37 40.06 9,055,856 38.942 -4.90%
2022-01-04 0 40.80 40.70 40.80 40.10 42.45 4,756,196 195,065,139 41.013 40.45 40.35 40.45 39.76 42.09 4,796,995 40.664 -0.97%
2022-01-03 0 41.20 41.15 41.20 41.15 43.10 3,451,179 144,479,390 41.864 40.85 40.80 40.85 40.80 42.73 3,480,784 41.508 -4.19%
2021-12-31 0 43.00 42.80 43.00 42.15 43.40 2,786,150 119,410,252 42.859 42.63 42.44 42.63 41.79 43.03 2,810,050 42.494 2.75%
2021-12-30 0 41.85 41.70 41.85 41.00 42.35 1,715,566 71,658,016 41.769 41.49 41.35 41.49 40.65 41.99 1,730,282 41.414 0.97%
2021-12-29 0 41.45 41.40 41.45 41.00 42.15 896,961 37,018,665 41.271 41.10 41.05 41.10 40.65 41.79 904,655 40.920 -0.48%
2021-12-28 0 41.65 41.55 41.70 40.95 42.45 6,525,435 271,353,021 41.584 41.30 41.20 41.35 40.60 42.09 6,581,411 41.230 -0.83%
2021-12-24 0 42.00 41.95 42.00 41.55 42.85 3,184,221 134,188,858 42.142 41.64 41.59 41.64 41.20 42.49 3,211,536 41.783 0.72%
2021-12-23 0 41.70 41.70 41.75 41.55 42.20 2,859,700 119,396,783 41.752 41.35 41.35 41.39 41.20 41.84 2,884,231 41.396 0.24%
2021-12-22 0 41.60 41.55 41.60 41.05 42.60 5,033,149 209,596,385 41.643 41.25 41.20 41.25 40.70 42.24 5,076,324 41.289 0.60%
2021-12-21 0 41.35 41.30 41.35 39.50 41.50 5,948,404 243,542,715 40.943 41.00 40.95 41.00 39.16 41.15 5,999,430 40.594 3.25%
2021-12-20 0 40.05 40.00 40.05 39.50 41.65 7,802,604 313,300,945 40.153 39.71 39.66 39.71 39.16 41.30 7,869,536 39.812 -3.49%
2021-12-17 0 41.50 41.50 41.55 40.90 43.65 9,334,307 388,026,902 41.570 41.15 41.15 41.20 40.55 43.28 9,414,378 41.216 -3.26%
2021-12-16 0 42.90 42.90 42.95 42.05 44.30 8,230,860 351,883,447 42.752 42.54 42.54 42.58 41.69 43.92 8,301,465 42.388 -1.94%
2021-12-15 0 43.75 43.70 43.85 42.90 46.45 8,138,249 358,622,540 44.066 43.38 43.33 43.48 42.54 46.05 8,208,060 43.692 -4.27%
2021-12-14 0 45.70 45.70 45.75 44.60 46.50 7,560,917 342,953,605 45.359 45.31 45.31 45.36 44.22 46.10 7,625,775 44.973 -2.25%
2021-12-13 0 46.75 46.70 46.75 46.50 48.50 3,291,594 155,750,986 47.318 46.35 46.30 46.35 46.10 48.09 3,319,830 46.915 -0.95%
2021-12-10 0 47.20 47.20 47.25 46.60 47.80 4,473,767 211,389,856 47.251 46.80 46.80 46.85 46.20 47.39 4,512,143 46.849 -0.63%
2021-12-09 0 47.50 47.50 47.55 46.75 48.45 7,214,295 341,601,325 47.351 47.10 47.10 47.15 46.35 48.04 7,276,180 46.948 -0.94%
2021-12-08 0 47.95 47.95 48.00 47.70 49.85 3,859,178 187,830,714 48.671 47.54 47.54 47.59 47.29 49.43 3,892,282 48.257 -1.54%
2021-12-07 0 48.70 48.65 48.70 46.60 49.30 6,443,201 309,181,507 47.986 48.29 48.24 48.29 46.20 48.88 6,498,472 47.578 0.41%
2021-12-06 0 48.50 48.35 48.50 46.80 49.60 10,957,061 524,648,314 47.882 48.09 47.94 48.09 46.40 49.18 11,051,052 47.475 -2.32%
2021-12-03 0 49.65 49.60 49.65 49.25 52.35 10,515,498 526,817,504 50.099 49.23 49.18 49.23 48.83 51.90 10,605,701 49.673 -4.15%
2021-12-02 0 51.80 51.75 51.80 51.30 53.70 9,255,316 483,080,236 52.195 51.36 51.31 51.36 50.86 53.24 9,334,709 51.751 -1.33%
2021-12-01 0 52.50 52.50 52.55 51.00 53.20 9,813,652 510,970,127 52.067 52.05 52.05 52.10 50.57 52.75 9,897,835 51.624 0.57%
2021-11-30 0 52.20 52.15 52.20 50.05 53.75 23,844,841 1,243,816,017 52.163 51.76 51.71 51.76 49.62 53.29 24,049,385 51.719 5.56%
2021-11-29 0 49.45 49.45 49.50 47.00 50.50 10,919,209 539,137,914 49.375 49.03 49.03 49.08 46.60 50.07 11,012,875 48.955 3.02%
2021-11-26 0 48.00 47.95 48.00 47.55 49.55 10,429,053 508,833,561 48.790 47.59 47.54 47.59 47.15 49.13 10,518,515 48.375 -1.03%
2021-11-25 0 48.50 48.45 48.50 45.65 48.90 10,833,540 516,561,217 47.682 48.09 48.04 48.09 45.26 48.48 10,926,471 47.276 6.24%
2021-11-24 0 45.65 45.65 45.70 44.70 46.45 5,126,658 232,913,980 45.432 45.26 45.26 45.31 44.32 46.05 5,170,635 45.046 -1.62%
2021-11-23 0 46.40 46.35 46.40 46.05 47.20 4,705,694 219,317,223 46.607 46.01 45.96 46.01 45.66 46.80 4,746,060 46.210 -1.49%
2021-11-22 0 47.10 47.10 47.15 46.60 48.50 5,601,542 265,006,384 47.310 46.70 46.70 46.75 46.20 48.09 5,649,593 46.907 -0.11%
2021-11-19 0 47.15 47.10 47.15 46.85 47.80 5,187,780 244,564,383 47.142 46.75 46.70 46.75 46.45 47.39 5,232,281 46.741 0.21%
2021-11-18 0 47.05 47.00 47.05 46.55 47.85 4,847,552 227,697,672 46.972 46.65 46.60 46.65 46.15 47.44 4,889,135 46.572 -0.63%
2021-11-17 0 47.35 47.30 47.35 45.55 47.40 7,442,285 346,791,964 46.598 46.95 46.90 46.95 45.16 47.00 7,506,126 46.201 3.27%
2021-11-16 0 45.85 45.80 45.85 45.20 47.35 6,772,171 311,695,218 46.026 45.46 45.41 45.46 44.82 46.95 6,830,263 45.634 -2.34%
2021-11-15 0 46.95 46.95 47.00 44.85 47.40 8,749,173 409,507,140 46.805 46.55 46.55 46.60 44.47 47.00 8,824,224 46.407 3.19%
2021-11-12 0 45.50 45.45 45.50 43.80 45.90 13,892,854 625,106,855 44.995 45.11 45.06 45.11 43.43 45.51 14,012,028 44.612 1.34%
2021-11-11 0 44.90 44.90 44.95 44.00 48.75 23,131,951 1,057,216,904 45.704 44.52 44.52 44.57 43.63 48.34 23,330,379 45.315 -4.47%
2021-11-10 0 47.00 46.95 47.00 45.20 47.40 7,629,290 354,041,751 46.406 46.60 46.55 46.60 44.82 47.00 7,694,735 46.011 0.75%
2021-11-09 0 46.65 46.60 46.65 44.60 46.90 9,668,494 447,082,751 46.241 46.25 46.20 46.25 44.22 46.50 9,751,431 45.848 4.01%
2021-11-08 0 44.85 44.80 44.85 44.50 46.20 6,676,552 301,846,341 45.210 44.47 44.42 44.47 44.12 45.81 6,733,824 44.825 -2.18%
2021-11-05 0 45.85 45.80 45.85 44.40 47.40 21,965,426 1,015,084,431 46.213 45.46 45.41 45.46 44.02 47.00 22,153,848 45.820 3.73%
2021-11-04 0 44.20 44.15 44.20 42.70 44.25 8,806,777 384,108,497 43.615 43.82 43.77 43.82 42.34 43.87 8,882,323 43.244 4.37%
2021-11-03 0 42.35 42.30 42.35 40.60 42.60 9,315,354 391,496,707 42.027 41.99 41.94 41.99 40.25 42.24 9,395,262 41.670 4.05%
2021-11-02 0 40.70 40.60 40.70 39.25 42.00 12,224,478 501,372,342 41.014 40.35 40.25 40.35 38.92 41.64 12,329,341 40.665 4.90%
2021-11-01 0 38.80 38.80 38.85 38.30 39.20 1,926,243 74,707,105 38.784 38.47 38.47 38.52 37.97 38.87 1,942,767 38.454 -1.02%
2021-10-29 0 39.20 39.20 39.25 38.15 39.35 3,433,485 133,643,298 38.924 38.87 38.87 38.92 37.83 39.02 3,462,938 38.592 1.55%
2021-10-28 0 38.60 38.55 38.60 38.10 38.80 3,082,125 118,644,606 38.494 38.27 38.22 38.27 37.78 38.47 3,108,564 38.167 0.78%
2021-10-27 0 38.30 38.25 38.30 38.00 40.10 9,130,176 350,104,034 38.346 37.97 37.92 37.97 37.68 39.76 9,208,496 38.020 -5.08%
2021-10-26 0 40.35 40.20 40.35 39.95 41.35 2,596,477 105,080,291 40.470 40.01 39.86 40.01 39.61 41.00 2,618,750 40.126 0.75%
2021-10-25 0 40.05 40.00 40.10 39.75 40.70 3,035,622 122,065,148 40.211 39.71 39.66 39.76 39.41 40.35 3,061,662 39.869 -1.60%
2021-10-22 0 40.70 40.65 40.70 40.30 42.50 9,416,066 388,687,098 41.279 40.35 40.30 40.35 39.96 42.14 9,496,838 40.928 1.50%
2021-10-21 0 40.10 40.10 40.15 39.15 40.50 3,088,887 123,190,706 39.882 39.76 39.76 39.81 38.82 40.16 3,115,384 39.543 -0.37%
2021-10-20 0 40.25 40.20 40.25 39.90 40.90 6,420,657 259,338,270 40.391 39.91 39.86 39.91 39.56 40.55 6,475,734 40.048 0.37%
2021-10-19 0 40.10 40.05 40.10 39.35 40.30 5,460,114 217,732,403 39.877 39.76 39.71 39.76 39.02 39.96 5,506,951 39.538 0.75%
2021-10-18 0 39.80 39.80 39.85 38.70 39.80 3,416,903 134,430,650 39.343 39.46 39.46 39.51 38.37 39.46 3,446,214 39.008 2.71%
2021-10-15 0 38.75 38.70 38.75 37.90 38.90 5,519,378 212,838,586 38.562 38.42 38.37 38.42 37.58 38.57 5,566,724 38.234 2.38%
2021-10-12 0 37.85 37.80 37.85 37.55 39.30 7,981,267 303,386,995 38.012 37.53 37.48 37.53 37.23 38.97 8,049,731 37.689 -3.69%
2021-10-11 0 39.30 39.25 39.35 38.85 40.20 4,227,254 166,665,787 39.427 38.97 38.92 39.02 38.52 39.86 4,263,516 39.091 0.13%
2021-10-08 0 39.25 39.25 39.30 38.90 40.50 4,268,411 167,877,569 39.330 38.92 38.92 38.97 38.57 40.16 4,305,026 38.996 -0.63%
2021-10-07 0 39.50 39.50 39.60 38.55 39.75 3,352,892 132,088,357 39.395 39.16 39.16 39.26 38.22 39.41 3,381,653 39.060 4.08%
2021-10-06 0 37.95 37.95 38.00 37.95 40.00 5,211,139 200,113,931 38.401 37.63 37.63 37.68 37.63 39.66 5,255,841 38.075 -4.29%
2021-10-05 0 39.65 39.65 39.70 38.55 40.00 3,054,004 120,256,950 39.377 39.31 39.31 39.36 38.22 39.66 3,080,202 39.042 0.38%
2021-10-04 0 39.50 39.50 39.55 39.30 40.75 2,910,801 115,682,642 39.743 39.16 39.16 39.21 38.97 40.40 2,935,770 39.405 -2.23%
2021-09-30 0 40.40 40.35 40.40 39.40 40.60 2,875,002 115,256,336 40.089 40.06 40.01 40.06 39.06 40.25 2,899,664 39.748 -0.12%
2021-09-29 0 40.45 40.45 40.50 40.10 41.85 4,050,650 164,946,530 40.721 40.11 40.11 40.16 39.76 41.49 4,085,397 40.375 -3.46%
2021-09-28 0 41.90 41.85 41.90 41.05 42.45 3,321,840 139,247,878 41.919 41.54 41.49 41.54 40.70 42.09 3,350,335 41.562 0.72%
2021-09-27 0 41.60 41.55 41.60 41.20 43.50 6,303,077 266,298,949 42.249 41.25 41.20 41.25 40.85 43.13 6,357,146 41.890 -0.36%
2021-09-24 0 41.75 41.70 41.75 40.60 41.95 6,518,294 271,146,166 41.598 41.39 41.35 41.39 40.25 41.59 6,574,209 41.244 0.24%
2021-09-23 0 41.65 41.60 41.65 40.35 42.00 8,486,468 349,414,122 41.173 41.30 41.25 41.30 40.01 41.64 8,559,266 40.823 5.84%
2021-09-21 0 39.35 39.35 39.45 38.85 40.00 5,191,406 203,456,484 39.191 39.02 39.02 39.11 38.52 39.66 5,235,938 38.858 -1.99%
2021-09-20 0 40.15 40.15 40.20 38.80 41.35 2,957,200 117,264,783 39.654 39.81 39.81 39.86 38.47 41.00 2,982,567 39.317 -3.14%
2021-09-17 0 41.45 41.40 41.45 39.15 41.50 4,774,665 196,024,347 41.055 41.10 41.05 41.10 38.82 41.15 4,815,623 40.706 5.20%
2021-09-16 0 39.40 39.40 39.45 39.00 42.00 9,936,839 393,921,950 39.643 39.06 39.06 39.11 38.67 41.64 10,022,078 39.305 -4.48%
2021-09-15 0 41.25 41.25 41.30 41.00 43.00 9,423,457 394,046,005 41.815 40.90 40.90 40.95 40.65 42.63 9,504,292 41.460 -3.06%
2021-09-14 0 42.55 42.50 42.55 42.20 45.05 6,413,658 277,581,618 43.280 42.19 42.14 42.19 41.84 44.67 6,468,675 42.912 -5.55%
2021-09-13 0 45.05 45.00 45.05 44.60 45.50 7,032,964 316,549,221 45.009 44.67 44.62 44.67 44.22 45.11 7,093,294 44.627 0.00%
2021-09-10 0 45.05 45.00 45.05 43.20 45.15 6,917,778 309,228,576 44.701 44.67 44.62 44.67 42.83 44.77 6,977,119 44.320 2.15%
2021-09-09 0 44.10 44.00 44.10 42.40 44.10 7,843,951 340,779,074 43.445 43.72 43.63 43.72 42.04 43.72 7,911,237 43.075 1.50%
2021-09-08 0 43.45 43.45 43.50 43.10 46.85 14,119,303 621,892,758 44.046 43.08 43.08 43.13 42.73 46.45 14,240,420 43.671 -6.86%
2021-09-07 0 46.65 46.60 46.65 46.05 47.80 5,736,263 266,902,331 46.529 46.25 46.20 46.25 45.66 47.39 5,785,469 46.133 -0.21%
2021-09-06 0 46.75 46.70 46.75 45.65 47.05 7,944,452 370,999,957 46.699 46.35 46.30 46.35 45.26 46.65 8,012,600 46.302 2.30%
2021-09-03 0 45.70 45.45 45.70 44.05 45.75 7,555,599 342,165,209 45.286 45.31 45.06 45.31 43.68 45.36 7,620,412 44.901 1.22%
2021-09-02 0 45.15 45.10 45.15 44.55 46.50 5,784,006 262,553,395 45.393 44.77 44.72 44.77 44.17 46.10 5,833,622 45.007 -0.44%
2021-09-01 0 45.35 45.35 45.40 44.75 46.30 6,206,252 282,121,273 45.458 44.96 44.96 45.01 44.37 45.91 6,259,490 45.071 -0.98%
2021-08-31 0 45.80 45.75 45.80 43.80 45.80 12,872,715 574,550,673 44.633 45.41 45.36 45.41 43.43 45.41 12,983,139 44.254 0.11%
2021-08-30 0 45.75 45.70 45.75 45.25 46.75 4,780,435 219,079,300 45.828 45.36 45.31 45.36 44.87 46.35 4,821,442 45.439 0.77%
2021-08-27 0 45.40 45.35 45.45 44.80 46.35 4,591,449 209,179,871 45.559 45.01 44.96 45.06 44.42 45.96 4,630,835 45.171 -1.20%
2021-08-26 0 45.95 45.90 45.95 44.60 47.10 17,745,925 818,035,520 46.097 45.56 45.51 45.56 44.22 46.70 17,898,152 45.705 4.31%
2021-08-25 0 44.05 44.00 44.10 43.80 45.90 7,753,335 345,607,507 44.575 43.68 43.63 43.72 43.43 45.51 7,819,844 44.196 -0.45%
2021-08-24 0 44.25 44.20 44.25 42.70 44.95 9,557,785 421,217,711 44.071 43.87 43.82 43.87 42.34 44.57 9,639,773 43.696 2.55%
2021-08-23 0 43.15 43.10 43.15 42.15 44.30 9,058,735 393,373,691 43.425 42.78 42.73 42.78 41.79 43.92 9,136,442 43.055 2.13%
2021-08-20 0 42.25 42.20 42.25 40.60 43.10 12,816,479 533,138,696 41.598 41.89 41.84 41.89 40.25 42.73 12,926,420 41.244 -0.94%
2021-08-19 0 42.65 42.60 42.65 41.55 43.70 10,753,732 458,765,011 42.661 42.29 42.24 42.29 41.20 43.33 10,845,979 42.298 0.24%
2021-08-18 0 42.55 42.55 42.60 42.15 44.30 8,332,290 358,660,372 43.045 42.19 42.19 42.24 41.79 43.92 8,403,765 42.679 -1.16%
2021-08-17 0 43.05 43.00 43.05 42.15 45.40 13,072,908 566,204,549 43.311 42.68 42.63 42.68 41.79 45.01 13,185,049 42.943 -2.93%
2021-08-16 0 44.35 44.30 44.35 43.00 45.35 14,364,650 639,915,513 44.548 43.97 43.92 43.97 42.63 44.96 14,487,872 44.169 1.95%
2021-08-13 0 43.50 43.45 43.50 43.00 47.45 36,594,672 1,619,005,754 44.242 43.13 43.08 43.13 42.63 47.05 36,908,585 43.865 -8.52%
2021-08-12 0 47.55 47.55 47.60 46.80 50.40 14,583,004 701,380,922 48.096 47.15 47.15 47.20 46.40 49.97 14,708,099 47.687 -3.16%
2021-08-11 0 49.10 49.05 49.10 48.70 50.35 8,386,159 412,280,700 49.162 48.68 48.63 48.68 48.29 49.92 8,458,096 48.744 -1.70%
2021-08-10 0 49.95 49.90 49.95 49.15 52.15 11,771,086 588,772,944 50.019 49.53 49.48 49.53 48.73 51.71 11,872,060 49.593 -2.82%
2021-08-09 0 51.40 51.40 51.45 49.80 53.45 18,295,489 932,820,294 50.986 50.96 50.96 51.01 49.38 53.00 18,452,430 50.553 -5.69%
2021-08-06 0 54.50 54.50 54.55 53.00 57.00 22,975,675 1,250,591,071 54.431 54.04 54.04 54.09 52.55 56.52 23,172,763 53.968 3.71%
2021-08-05 0 52.55 52.55 52.60 50.35 52.80 15,851,248 823,129,667 51.928 52.10 52.10 52.15 49.92 52.35 15,987,222 51.487 4.47%
2021-08-04 0 50.30 50.25 50.30 47.05 50.30 13,817,382 684,009,327 49.504 49.87 49.82 49.87 46.65 49.87 13,935,909 49.083 6.57%
2021-08-03 0 47.20 47.20 47.25 46.40 52.00 27,998,851 1,350,100,311 48.220 46.80 46.80 46.85 46.01 51.56 28,239,028 47.810 -5.03%
2021-08-02 0 49.70 49.55 49.70 48.60 53.50 22,960,190 1,165,862,459 50.778 49.28 49.13 49.28 48.19 53.04 23,157,145 50.346 1.33%
2021-07-30 0 49.05 49.05 49.10 46.10 49.90 23,266,885 1,132,074,172 48.656 48.63 48.63 48.68 45.71 49.48 23,466,471 48.242 4.58%
2021-07-29 0 46.90 46.85 46.90 44.95 47.70 23,048,863 1,074,720,490 46.628 46.50 46.45 46.50 44.57 47.29 23,246,579 46.231 7.20%
2021-07-28 0 43.75 43.70 43.75 41.05 45.90 31,451,754 1,370,709,653 43.581 43.38 43.33 43.38 40.70 45.51 31,721,551 43.211 4.67%
2021-07-27 0 41.80 41.80 41.90 40.50 47.90 58,300,933 2,614,663,017 44.848 41.44 41.44 41.54 40.16 47.49 58,801,045 44.466 -1.65%
2021-07-26 0 42.50 42.45 42.50 38.90 43.50 26,702,438 1,116,100,983 41.798 42.14 42.09 42.14 38.57 43.13 26,931,495 41.442 6.12%
2021-07-23 0 40.05 40.00 40.05 39.80 41.45 6,678,708 268,837,837 40.253 39.71 39.66 39.71 39.46 41.10 6,735,999 39.911 -3.38%
2021-07-22 0 41.45 41.40 41.45 39.30 41.85 12,803,989 526,162,090 41.094 41.10 41.05 41.10 38.97 41.49 12,913,823 40.744 6.28%
2021-07-21 0 39.00 38.95 39.00 38.65 39.80 7,245,960 284,059,044 39.202 38.67 38.62 38.67 38.32 39.46 7,308,117 38.869 0.91%
2021-07-20 0 38.65 38.60 38.65 38.10 39.50 8,849,942 341,950,484 38.639 38.32 38.27 38.32 37.78 39.16 8,925,858 38.310 -1.78%
2021-07-19 0 39.35 39.30 39.35 39.15 40.10 8,843,860 348,690,662 39.427 39.02 38.97 39.02 38.82 39.76 8,919,724 39.092 -2.24%
2021-07-16 0 40.25 40.25 40.30 39.75 42.15 11,461,977 464,661,566 40.539 39.91 39.91 39.96 39.41 41.79 11,560,299 40.195 -3.59%
2021-07-15 0 41.75 41.75 41.80 41.10 42.65 7,288,631 303,705,840 41.668 41.39 41.39 41.44 40.75 42.29 7,351,154 41.314 -0.60%
2021-07-14 0 42.00 41.95 42.00 41.35 43.50 7,029,055 296,431,019 42.172 41.64 41.59 41.64 41.00 43.13 7,089,351 41.814 -3.67%
2021-07-13 0 43.60 43.55 43.60 42.80 44.00 11,545,936 501,948,499 43.474 43.23 43.18 43.23 42.44 43.63 11,644,978 43.104 1.40%
2021-07-12 0 43.00 42.95 43.00 40.10 43.15 23,730,316 1,005,792,155 42.384 42.63 42.58 42.63 39.76 42.78 23,933,877 42.024 6.57%
2021-07-09 0 40.35 40.30 40.35 38.00 41.00 10,094,031 401,302,838 39.756 40.01 39.96 40.01 37.68 40.65 10,180,619 39.418 2.80%
2021-07-08 0 39.25 39.20 39.25 39.00 40.75 9,171,962 363,570,818 39.639 38.92 38.87 38.92 38.67 40.40 9,250,640 39.302 -2.97%
2021-07-07 0 40.45 40.40 40.45 39.10 40.45 5,413,853 216,714,670 40.030 40.11 40.06 40.11 38.77 40.11 5,460,294 39.689 0.87%
2021-07-06 0 40.10 40.05 40.10 39.55 41.10 7,161,890 286,564,348 40.012 39.76 39.71 39.76 39.21 40.75 7,223,326 39.672 -1.84%
2021-07-05 0 40.85 40.80 40.85 40.15 41.35 5,342,485 217,740,950 40.757 40.50 40.45 40.50 39.81 41.00 5,388,313 40.410 0.49%
2021-07-02 0 40.65 40.60 40.65 39.30 42.70 20,979,030 849,153,576 40.476 40.30 40.25 40.30 38.97 42.34 21,158,990 40.132 -5.24%
2021-06-30 0 42.90 42.90 42.95 42.40 44.60 18,005,729 785,459,869 43.623 42.54 42.54 42.58 42.04 44.22 18,160,184 43.252 1.18%
2021-06-29 0 42.40 42.35 42.40 41.80 43.65 6,472,294 276,219,514 42.677 42.04 41.99 42.04 41.44 43.28 6,527,814 42.314 -0.70%
2021-06-28 0 42.70 42.70 42.75 42.00 43.55 5,201,457 222,405,125 42.758 42.34 42.34 42.39 41.64 43.18 5,246,076 42.395 -0.12%
2021-06-25 0 42.75 42.75 42.80 42.40 44.40 8,759,753 378,313,867 43.188 42.39 42.39 42.44 42.04 44.02 8,834,895 42.820 1.18%
2021-06-24 0 42.25 42.15 42.25 41.85 43.35 9,257,210 392,205,496 42.368 41.89 41.79 41.89 41.49 42.98 9,336,619 42.007 -2.54%
2021-06-23 0 43.35 43.30 43.35 40.50 43.65 20,945,900 901,201,812 43.025 42.98 42.93 42.98 40.16 43.28 21,125,576 42.659 7.57%
2021-06-22 0 40.30 40.25 40.30 40.05 42.55 11,549,104 470,473,602 40.737 39.96 39.91 39.96 39.71 42.19 11,648,174 40.390 -4.16%
2021-06-21 0 42.05 41.95 42.05 40.85 42.80 8,168,905 341,758,846 41.837 41.69 41.59 41.69 40.50 42.44 8,238,979 41.481 0.12%
2021-06-18 0 42.00 42.00 42.05 41.70 44.80 24,255,470 1,039,540,554 42.858 41.64 41.64 41.69 41.35 44.42 24,463,536 42.493 -2.55%
2021-06-17 0 43.10 43.05 43.10 38.80 43.20 33,235,418 1,400,535,237 42.140 42.73 42.68 42.73 38.47 42.83 33,520,515 41.781 10.09%
2021-06-16 0 39.15 39.15 39.20 39.10 41.00 9,003,204 356,170,799 39.560 38.82 38.82 38.87 38.77 40.65 9,080,434 39.224 -4.16%
2021-06-15 0 40.85 40.80 40.85 39.05 40.95 10,114,786 406,832,032 40.222 40.50 40.45 40.50 38.72 40.60 10,201,552 39.879 1.87%
2021-06-11 0 40.10 40.05 40.10 39.75 41.05 16,095,081 646,227,180 40.151 39.76 39.71 39.76 39.41 40.70 16,233,146 39.809 -0.25%
2021-06-10 0 40.20 40.20 40.25 39.80 42.10 14,645,814 596,352,783 40.718 39.86 39.86 39.91 39.46 41.74 14,771,447 40.372 -3.83%
2021-06-09 0 41.80 41.75 41.80 41.50 42.90 5,664,793 237,669,667 41.956 41.44 41.39 41.44 41.15 42.54 5,713,386 41.599 -1.42%
2021-06-08 0 42.40 42.35 42.40 42.00 42.90 4,247,592 180,154,407 42.413 42.04 41.99 42.04 41.64 42.54 4,284,028 42.053 0.83%
2021-06-07 0 42.05 42.00 42.05 41.50 43.10 9,431,420 398,066,361 42.206 41.69 41.64 41.69 41.15 42.73 9,512,324 41.847 1.33%
2021-06-04 0 41.50 41.50 41.60 41.40 42.60 9,705,756 405,772,130 41.807 41.15 41.15 41.25 41.05 42.24 9,789,013 41.452 -2.47%
2021-06-03 0 42.55 42.50 42.55 42.30 44.25 5,036,398 216,267,867 42.941 42.19 42.14 42.19 41.94 43.87 5,079,601 42.576 -2.41%
2021-06-02 0 43.60 43.55 43.60 43.10 44.60 4,877,134 212,243,465 43.518 43.23 43.18 43.23 42.73 44.22 4,918,971 43.148 -0.34%
2021-06-01 0 43.75 43.65 43.75 41.65 44.20 11,142,158 484,895,072 43.519 43.38 43.28 43.38 41.30 43.82 11,237,737 43.149 5.04%
2021-05-31 0 41.65 41.65 41.70 41.30 42.95 9,230,000 386,391,595 41.863 41.30 41.30 41.35 40.95 42.58 9,309,176 41.507 -1.19%
2021-05-28 0 42.15 42.10 42.15 41.85 44.25 7,905,815 337,567,791 42.699 41.79 41.74 41.79 41.49 43.87 7,973,632 42.336 -4.10%
2021-05-27 0 43.95 43.80 43.95 40.25 44.30 21,251,819 919,080,374 43.247 43.58 43.43 43.58 39.91 43.92 21,434,120 42.879 7.99%
2021-05-26 0 40.70 40.65 40.70 39.85 40.95 6,694,572 270,845,682 40.458 40.35 40.30 40.35 39.51 40.60 6,751,999 40.113 0.74%
2021-05-25 0 40.40 40.35 40.40 39.50 40.80 8,513,055 343,308,223 40.327 40.06 40.01 40.06 39.16 40.45 8,586,081 39.984 2.41%
2021-05-24 0 39.45 39.40 39.45 38.35 39.80 5,071,727 198,120,127 39.064 39.11 39.06 39.11 38.02 39.46 5,115,233 38.731 0.51%
2021-05-21 0 39.25 39.20 39.25 38.55 40.30 11,210,242 440,670,141 39.310 38.92 38.87 38.92 38.22 39.96 11,306,405 38.975 3.02%
2021-05-20 0 38.10 38.10 38.15 37.85 40.00 17,971,143 692,766,533 38.549 37.78 37.78 37.83 37.53 39.66 18,125,301 38.221 -4.75%
2021-05-18 0 40.00 39.95 40.00 38.40 40.40 15,418,598 608,506,147 39.466 39.66 39.61 39.66 38.07 40.06 15,550,860 39.130 1.27%
2021-05-17 0 39.50 39.50 39.55 38.90 40.85 13,293,669 530,145,193 39.880 39.16 39.16 39.21 38.57 40.50 13,407,704 39.540 -1.25%
2021-05-14 0 40.00 39.95 40.00 39.50 45.45 35,113,373 1,421,964,296 40.496 39.66 39.61 39.66 39.16 45.06 35,414,579 40.152 -8.68%
2021-05-13 0 43.80 43.75 43.80 43.55 46.05 9,227,404 412,849,729 44.742 43.43 43.38 43.43 43.18 45.66 9,306,558 44.361 -5.40%
2021-05-12 0 46.30 46.25 46.30 42.15 46.35 9,470,042 423,968,577 44.770 45.91 45.86 45.91 41.79 45.96 9,551,277 44.389 4.87%
2021-05-11 0 44.15 44.00 44.15 41.55 44.15 12,599,767 538,894,429 42.770 43.77 43.63 43.77 41.20 43.77 12,707,849 42.406 -1.23%
2021-05-10 0 44.70 44.60 44.70 44.10 45.95 7,147,075 319,811,741 44.747 44.32 44.22 44.32 43.72 45.56 7,208,383 44.367 0.00%
2021-05-07 0 44.70 44.65 44.70 44.60 47.45 6,117,170 278,869,779 45.588 44.32 44.27 44.32 44.22 47.05 6,169,644 45.200 -4.49%
2021-05-06 0 46.80 46.75 46.80 44.80 48.00 10,669,167 493,477,313 46.253 46.40 46.35 46.40 44.42 47.59 10,760,688 45.859 -0.43%
2021-05-05 0 47.00 47.00 47.05 47.00 50.20 8,023,747 384,506,727 47.921 46.60 46.60 46.65 46.60 49.77 8,092,576 47.514 -7.48%
2021-05-04 0 50.80 50.75 50.80 47.75 51.15 7,701,869 387,602,427 50.326 50.37 50.32 50.37 47.34 50.71 7,767,937 49.898 5.83%
2021-05-03 0 48.00 47.90 48.00 47.60 48.60 2,598,047 124,573,927 47.949 47.59 47.49 47.59 47.20 48.19 2,620,333 47.541 -1.13%
2021-04-30 0 48.55 48.45 48.55 47.50 48.75 3,806,208 183,516,999 48.215 48.14 48.04 48.14 47.10 48.34 3,838,858 47.805 0.00%
2021-04-29 0 48.55 48.35 48.55 48.15 50.20 3,814,289 187,318,998 49.110 48.14 47.94 48.14 47.74 49.77 3,847,008 48.692 -0.31%
2021-04-28 0 48.70 48.65 48.70 47.45 48.70 4,602,060 221,732,917 48.181 48.29 48.24 48.29 47.05 48.29 4,641,537 47.771 1.88%
2021-04-27 0 47.80 47.75 47.80 47.20 49.30 6,171,698 296,627,920 48.063 47.39 47.34 47.39 46.80 48.88 6,224,640 47.654 -1.24%
2021-04-26 0 48.40 48.25 48.40 48.10 49.65 5,703,328 278,552,085 48.840 47.99 47.84 47.99 47.69 49.23 5,752,252 48.425 0.62%
2021-04-23 0 48.10 48.10 48.15 46.85 49.20 6,218,476 299,708,223 48.196 47.69 47.69 47.74 46.45 48.78 6,271,819 47.786 1.58%
2021-04-22 0 47.35 47.35 47.40 46.60 48.20 5,386,750 255,485,339 47.429 46.95 46.95 47.00 46.20 47.79 5,432,958 47.025 -0.21%
2021-04-21 0 47.45 47.45 47.50 46.05 47.80 6,978,144 327,366,665 46.913 47.05 47.05 47.10 45.66 47.39 7,038,003 46.514 0.96%
2021-04-20 0 47.00 46.95 47.00 46.50 49.90 13,061,561 622,103,179 47.629 46.60 46.55 46.60 46.10 49.48 13,173,605 47.223 -6.00%
2021-04-19 0 50.00 49.95 50.05 48.05 50.50 5,899,335 293,750,641 49.794 49.57 49.53 49.62 47.64 50.07 5,949,940 49.370 2.04%
2021-04-16 0 49.00 48.95 49.00 46.25 49.55 9,389,254 454,369,886 48.393 48.58 48.53 48.58 45.86 49.13 9,469,796 47.981 1.98%
2021-04-15 0 48.05 48.05 48.10 46.20 49.35 9,972,026 473,654,026 47.498 47.64 47.64 47.69 45.81 48.93 10,057,567 47.094 -2.44%
2021-04-14 0 49.25 49.25 49.30 48.60 50.30 7,689,313 380,867,917 49.532 48.83 48.83 48.88 48.19 49.87 7,755,273 49.111 1.13%
2021-04-13 0 48.70 48.65 48.70 47.60 50.35 7,422,043 364,192,302 49.069 48.29 48.24 48.29 47.20 49.92 7,485,710 48.652 -1.42%
2021-04-12 0 49.40 49.35 49.40 48.70 52.80 8,699,838 437,839,332 50.327 48.98 48.93 48.98 48.29 52.35 8,774,466 49.899 -2.85%
2021-04-09 0 50.85 50.85 50.90 49.50 52.90 9,449,169 480,689,825 50.871 50.42 50.42 50.47 49.08 52.45 9,530,225 50.438 -0.29%
2021-04-08 0 51.00 51.00 51.05 48.10 52.10 17,704,188 900,472,213 50.862 50.57 50.57 50.62 47.69 51.66 17,856,057 50.430 5.37%
2021-04-07 0 48.40 48.40 48.45 46.90 49.50 23,404,824 1,131,204,209 48.332 47.99 47.99 48.04 46.50 49.08 23,605,593 47.921 5.22%
2021-04-01 0 46.00 45.95 46.00 43.05 46.50 11,220,721 508,147,131 45.287 45.61 45.56 45.61 42.68 46.10 11,316,974 44.901 8.62%
2021-03-31 0 42.35 42.30 42.35 42.10 43.80 3,379,398 144,058,976 42.629 41.99 41.94 41.99 41.74 43.43 3,408,387 42.266 -2.19%
2021-03-30 0 43.30 43.15 43.30 41.95 44.15 5,411,328 234,188,435 43.277 42.93 42.78 42.93 41.59 43.77 5,457,747 42.909 2.85%
2021-03-29 0 42.10 42.05 42.10 41.50 44.25 6,246,636 268,363,313 42.961 41.74 41.69 41.74 41.15 43.87 6,300,220 42.596 -0.71%
2021-03-26 0 42.40 42.35 42.40 40.20 42.75 5,407,600 227,011,467 41.980 42.04 41.99 42.04 39.86 42.39 5,453,987 41.623 2.91%
2021-03-25 0 41.20 41.15 41.20 38.10 41.50 5,724,191 229,145,153 40.031 40.85 40.80 40.85 37.78 41.15 5,773,294 39.691 1.23%
2021-03-24 0 40.70 40.70 40.75 39.90 42.25 6,106,553 248,234,911 40.651 40.35 40.35 40.40 39.56 41.89 6,158,936 40.305 -2.40%
2021-03-23 0 41.70 41.70 41.75 41.15 45.20 8,488,567 363,894,225 42.869 41.35 41.35 41.39 40.80 44.82 8,561,383 42.504 -4.25%
2021-03-22 0 43.55 43.55 43.60 42.15 43.95 3,709,952 160,885,410 43.366 43.18 43.18 43.23 41.79 43.58 3,741,776 42.997 2.35%
2021-03-19 0 42.55 42.50 42.55 41.50 43.50 9,958,406 421,251,707 42.301 42.19 42.14 42.19 41.15 43.13 10,043,830 41.941 -3.19%
2021-03-18 0 43.95 43.95 44.00 43.80 45.70 6,155,826 273,780,081 44.475 43.58 43.58 43.63 43.43 45.31 6,208,631 44.097 -0.68%
2021-03-17 0 44.25 44.20 44.25 42.85 44.90 5,337,075 235,626,095 44.149 43.87 43.82 43.87 42.49 44.52 5,382,857 43.773 1.14%
2021-03-16 0 43.75 43.75 43.80 43.35 45.25 6,582,855 289,428,706 43.967 43.38 43.38 43.43 42.98 44.87 6,639,323 43.593 1.16%
2021-03-15 0 43.25 43.20 43.25 42.65 45.35 6,870,056 300,672,186 43.766 42.88 42.83 42.88 42.29 44.96 6,928,988 43.393 -0.57%
2021-03-12 0 43.50 43.45 43.50 43.50 48.20 15,248,015 690,135,506 45.261 43.13 43.08 43.13 43.13 47.79 15,378,814 44.876 -6.45%
2021-03-11 0 46.50 46.50 46.55 41.40 46.80 22,097,589 992,260,674 44.904 46.10 46.10 46.15 41.05 46.40 22,287,145 44.522 13.97%
2021-03-10 0 40.80 40.80 40.85 40.60 43.30 10,189,641 423,765,733 41.588 40.45 40.45 40.50 40.25 42.93 10,277,049 41.234 0.99%
2021-03-09 0 40.40 40.35 40.40 37.25 42.50 16,262,972 649,717,412 39.951 40.06 40.01 40.06 36.93 42.14 16,402,478 39.611 -0.62%
2021-03-08 0 40.65 40.60 40.65 40.20 46.70 17,385,755 738,416,522 42.473 40.30 40.25 40.30 39.86 46.30 17,534,892 42.111 -7.93%
2021-03-05 0 44.15 44.10 44.15 42.30 45.35 15,170,384 665,550,926 43.872 43.77 43.72 43.77 41.94 44.96 15,300,517 43.499 -3.50%
2021-03-04 0 45.75 45.75 45.85 45.70 49.70 19,857,273 932,486,502 46.959 45.36 45.36 45.46 45.31 49.28 20,027,611 46.560 -9.85%
2021-03-03 0 50.75 50.70 50.75 48.80 53.30 16,437,210 824,986,308 50.190 50.32 50.27 50.32 48.38 52.85 16,578,210 49.763 -4.15%
2021-03-02 0 52.95 52.90 52.95 51.90 55.35 17,472,301 931,608,674 53.319 52.50 52.45 52.50 51.46 54.88 17,622,180 52.866 0.67%
2021-03-01 0 52.60 52.50 52.60 48.80 52.60 14,451,330 740,863,721 51.266 52.15 52.05 52.15 48.38 52.15 14,575,295 50.830 10.85%
2021-02-26 0 47.45 47.40 47.45 46.60 49.70 19,723,122 945,780,119 47.953 47.05 47.00 47.05 46.20 49.28 19,892,309 47.545 -7.05%
2021-02-25 0 51.05 51.00 51.05 49.80 52.30 9,543,859 488,119,790 51.145 50.62 50.57 50.62 49.38 51.86 9,625,727 50.710 2.30%
2021-02-24 0 49.90 49.80 49.90 48.45 54.55 20,668,347 1,049,132,719 50.760 49.48 49.38 49.48 48.04 54.09 20,845,642 50.329 -3.01%
2021-02-23 0 51.45 51.40 51.45 49.55 53.60 13,448,998 697,596,032 51.870 51.01 50.96 51.01 49.13 53.14 13,564,365 51.429 -2.92%
2021-02-22 0 53.00 53.00 53.10 53.00 57.50 21,795,944 1,199,898,154 55.051 52.55 52.55 52.65 52.55 57.01 21,982,912 54.583 -5.02%
2021-02-19 0 55.80 55.75 55.85 52.85 56.75 13,425,834 737,741,477 54.949 55.33 55.28 55.37 52.40 56.27 13,541,002 54.482 -0.80%
2021-02-18 0 56.25 56.20 56.30 56.10 60.80 22,041,640 1,268,165,997 57.535 55.77 55.72 55.82 55.62 60.28 22,230,716 57.046 -5.46%
2021-02-17 0 59.50 59.45 59.50 58.70 60.60 137,580,489 7,987,273,435 58.055 58.99 58.94 58.99 58.20 60.08 138,760,670 57.562 -6.52%
2021-02-16 0 63.65 63.65 63.70 61.00 64.65 8,477,527 537,890,808 63.449 63.11 63.11 63.16 60.48 64.10 8,550,248 62.909 5.64%
2021-02-11 0 60.25 60.20 60.25 55.30 60.65 10,445,361 615,461,012 58.922 59.74 59.69 59.74 54.83 60.13 10,534,962 58.421 7.59%
2021-02-10 0 56.00 55.85 56.00 50.80 56.00 16,670,390 894,948,269 53.685 55.52 55.37 55.52 50.37 55.52 16,813,390 53.228 9.37%
2021-02-09 0 51.20 51.15 51.20 46.15 51.50 13,386,303 666,623,654 49.799 50.76 50.71 50.76 45.76 51.06 13,501,132 49.375 11.43%
2021-02-08 0 45.95 45.90 45.95 43.65 47.25 11,173,960 506,596,451 45.337 45.56 45.51 45.56 43.28 46.85 11,269,811 44.952 -0.54%
2021-02-05 0 46.20 46.15 46.20 45.65 49.65 13,899,115 652,911,035 46.975 45.81 45.76 45.81 45.26 49.23 14,018,343 46.575 -6.38%
2021-02-04 0 49.35 49.30 49.35 47.80 52.25 11,570,858 568,976,274 49.173 48.93 48.88 48.93 47.39 51.81 11,670,114 48.755 -5.37%
2021-02-03 0 52.15 52.05 52.15 50.55 52.85 9,314,519 482,241,891 51.773 51.71 51.61 51.71 50.12 52.40 9,394,420 51.333 1.86%
2021-02-02 0 51.20 51.15 51.20 50.10 52.40 10,621,559 543,912,643 51.208 50.76 50.71 50.76 49.67 51.95 10,712,672 50.773 2.71%
2021-02-01 0 49.85 49.85 49.90 46.25 50.35 12,609,948 621,662,917 49.299 49.43 49.43 49.48 45.86 49.92 12,718,118 48.880 6.63%
2021-01-29 0 46.75 46.70 46.75 45.25 47.85 19,565,386 914,569,285 46.744 46.35 46.30 46.35 44.87 47.44 19,733,220 46.347 4.70%
2021-01-28 0 44.65 44.65 44.70 44.40 47.60 18,291,281 836,707,915 45.744 44.27 44.27 44.32 44.02 47.20 18,448,186 45.354 -8.88%
2021-01-27 0 49.00 48.85 49.00 47.50 54.00 15,761,003 780,536,217 49.523 48.58 48.43 48.58 47.10 53.54 15,896,203 49.102 -7.37%
2021-01-26 0 52.90 52.85 52.90 51.30 56.60 14,815,912 791,047,822 53.392 52.45 52.40 52.45 50.86 56.12 14,943,005 52.938 -0.75%
2021-01-25 0 53.30 53.30 53.35 50.45 54.00 17,656,798 924,396,801 52.354 52.85 52.85 52.90 50.02 53.54 17,808,260 51.908 1.43%
2021-01-22 0 52.55 52.55 52.95 51.05 55.00 11,691,075 622,581,680 53.253 52.10 52.10 52.50 50.62 54.53 11,791,362 52.800 -1.68%
2021-01-21 0 53.45 53.40 53.45 48.95 56.40 24,020,917 1,283,149,735 53.418 53.00 52.95 53.00 48.53 55.92 24,226,971 52.964 8.53%
2021-01-20 0 49.25 49.20 49.25 47.70 49.75 15,187,556 744,903,812 49.047 48.83 48.78 48.83 47.29 49.33 15,317,837 48.630 1.55%
2021-01-19 0 48.50 48.40 48.50 47.00 50.75 33,075,179 1,625,766,712 49.154 48.09 47.99 48.09 46.60 50.32 33,358,902 48.736 5.43%
2021-01-18 0 46.00 45.90 46.00 40.00 46.05 29,903,745 1,310,237,150 43.815 45.61 45.51 45.61 39.66 45.66 30,160,263 43.442 13.72%
2021-01-15 0 40.45 40.45 40.50 39.85 43.00 14,174,015 579,877,823 40.911 40.11 40.11 40.16 39.51 42.63 14,295,601 40.563 -4.71%
2021-01-14 0 42.45 42.40 42.45 41.00 43.50 15,631,566 661,789,303 42.337 42.09 42.04 42.09 40.65 43.13 15,765,655 41.977 -0.12%
2021-01-13 0 42.50 42.50 42.55 42.00 43.10 16,626,253 709,297,242 42.661 42.14 42.14 42.19 41.64 42.73 16,768,875 42.298 1.80%
2021-01-12 0 41.75 41.70 41.75 40.70 42.80 22,184,349 928,924,391 41.873 41.39 41.35 41.39 40.35 42.44 22,374,649 41.517 3.47%
2021-01-11 0 40.35 40.35 40.40 40.20 42.80 18,660,642 769,161,663 41.218 40.01 40.01 40.06 39.86 42.44 18,820,715 40.868 -0.62%
2021-01-08 0 40.60 40.55 40.60 39.50 41.95 24,749,421 995,720,181 40.232 40.25 40.21 40.25 39.16 41.59 24,961,724 39.890 -0.25%
2021-01-07 0 40.70 40.70 40.75 40.20 43.20 16,653,081 681,824,767 40.943 40.35 40.35 40.40 39.86 42.83 16,795,933 40.595 -6.22%
2021-01-06 0 43.40 43.40 43.45 42.90 45.25 16,393,101 723,413,537 44.129 43.03 43.03 43.08 42.54 44.87 16,533,723 43.754 -0.12%
2021-01-05 0 43.45 43.40 43.45 41.30 44.05 16,509,870 712,237,132 43.140 43.08 43.03 43.08 40.95 43.68 16,651,494 42.773 4.95%
2021-01-04 0 41.40 41.35 41.40 40.80 44.00 24,251,347 1,005,680,310 41.469 41.05 41.00 41.05 40.45 43.63 24,459,378 41.116 -5.91%
2020-12-31 0 44.00 43.90 44.00 42.75 47.05 20,890,150 925,221,065 44.290 43.63 43.53 43.63 42.39 46.65 21,069,348 43.913 -4.35%
2020-12-30 0 46.00 45.95 46.00 45.60 47.75 11,943,376 557,720,045 46.697 45.61 45.56 45.61 45.21 47.34 12,045,828 46.300 0.33%
2020-12-29 0 45.85 45.80 45.85 44.20 47.50 14,050,549 649,582,745 46.232 45.46 45.41 45.46 43.82 47.10 14,171,076 45.839 2.34%
2020-12-28 0 44.80 44.75 44.80 44.05 46.75 8,831,283 399,124,907 45.194 44.42 44.37 44.42 43.68 46.35 8,907,039 44.810 -1.43%
2020-12-24 0 45.45 45.40 45.55 45.00 46.50 3,777,866 172,999,303 45.793 45.06 45.01 45.16 44.62 46.10 3,810,273 45.403 -0.44%
2020-12-23 0 45.65 45.65 45.70 44.50 47.00 10,559,676 484,376,346 45.870 45.26 45.26 45.31 44.12 46.60 10,650,258 45.480 0.77%
2020-12-22 0 45.30 45.30 45.40 44.80 47.05 10,435,266 478,556,923 45.860 44.91 44.91 45.01 44.42 46.65 10,524,781 45.470 0.67%
2020-12-21 0 45.00 45.00 45.15 43.75 47.55 18,972,626 861,165,561 45.390 44.62 44.62 44.77 43.38 47.15 19,135,375 45.004 -4.86%
2020-12-18 0 47.30 47.20 47.30 43.35 48.05 22,450,226 1,034,358,550 46.073 46.90 46.80 46.90 42.98 47.64 22,642,807 45.682 6.29%
2020-12-17 0 44.50 44.50 44.55 40.75 44.50 14,187,798 608,041,277 42.857 44.12 44.12 44.17 40.40 44.12 14,309,503 42.492 7.36%
2020-12-16 0 41.45 41.35 41.45 40.20 41.60 6,903,786 282,634,612 40.939 41.10 41.00 41.10 39.86 41.25 6,963,007 40.591 2.73%
2020-12-15 0 40.35 40.35 40.50 40.25 42.90 9,805,532 400,057,277 40.799 40.01 40.01 40.16 39.91 42.54 9,889,645 40.452 -5.17%
2020-12-14 0 42.55 42.55 42.60 41.30 43.00 7,298,500 308,530,550 42.273 42.19 42.19 42.24 40.95 42.63 7,361,107 41.914 -0.23%
2020-12-11 0 42.65 42.65 42.75 39.40 42.80 17,430,969 726,515,634 41.680 42.29 42.29 42.39 39.06 42.44 17,580,494 41.325 8.25%
2020-12-10 0 39.40 39.40 39.45 37.55 39.80 10,880,738 424,553,670 39.019 39.06 39.06 39.11 37.23 39.46 10,974,074 38.687 2.74%
2020-12-09 0 38.35 38.35 38.40 37.80 41.95 17,802,768 694,412,772 39.006 38.02 38.02 38.07 37.48 41.59 17,955,482 38.674 -6.80%
2020-12-08 0 41.15 41.15 41.20 40.30 42.45 9,056,632 372,647,647 41.146 40.80 40.80 40.85 39.96 42.09 9,134,321 40.796 0.86%
2020-12-07 0 40.80 40.75 40.80 40.50 46.00 19,006,167 801,187,939 42.154 40.45 40.40 40.45 40.16 45.61 19,169,204 41.796 -5.12%
2020-12-04 0 43.00 43.00 43.10 36.30 45.00 44,461,255 1,860,031,377 41.835 42.63 42.63 42.73 35.99 44.62 44,842,649 41.479 0.58%
2020-12-03 0 42.75 42.75 42.80 41.30 43.80 17,253,001 742,597,727 43.042 42.39 42.39 42.44 40.95 43.43 17,400,999 42.676 3.14%
2020-12-02 0 41.45 41.45 41.50 39.10 41.80 24,035,195 974,718,575 40.554 41.10 41.10 41.15 38.77 41.44 24,241,372 40.209 6.42%
2020-12-01 0 38.95 38.95 39.00 38.80 40.70 14,736,185 583,806,046 39.617 38.62 38.62 38.67 38.47 40.35 14,862,594 39.280 1.30%
2020-11-30 0 38.45 38.45 38.70 37.70 41.35 26,423,303 1,037,714,804 39.273 38.12 38.12 38.37 37.38 41.00 26,649,965 38.939 2.81%
2020-11-27 0 37.40 37.40 37.45 36.10 37.80 9,338,567 347,257,633 37.185 37.08 37.08 37.13 35.79 37.48 9,418,674 36.869 1.36%
2020-11-26 0 36.90 36.85 36.90 35.60 37.20 8,248,206 302,491,415 36.674 36.59 36.54 36.59 35.30 36.88 8,318,960 36.362 2.79%
2020-11-25 0 35.90 35.90 35.95 35.25 37.45 16,672,178 606,323,362 36.367 35.59 35.59 35.64 34.95 37.13 16,815,194 36.058 0.42%
2020-11-24 0 35.75 35.65 35.75 33.40 36.30 12,495,218 442,358,140 35.402 35.45 35.35 35.45 33.12 35.99 12,602,403 35.101 5.93%
2020-11-23 0 33.75 33.70 33.75 33.20 34.75 6,631,443 224,865,780 33.909 33.46 33.41 33.46 32.92 34.45 6,688,328 33.621 2.27%
2020-11-20 0 33.00 33.00 33.05 32.50 34.30 6,184,910 204,729,554 33.102 32.72 32.72 32.77 32.22 34.01 6,237,965 32.820 -1.64%
2020-11-19 0 33.55 33.55 33.60 32.35 34.65 9,675,994 327,562,473 33.853 33.26 33.26 33.31 32.07 34.36 9,758,996 33.565 1.98%
2020-11-18 0 32.90 32.85 32.90 31.10 33.40 13,949,705 452,556,709 32.442 32.62 32.57 32.62 30.84 33.12 14,069,367 32.166 5.79%
2020-11-17 0 31.10 31.05 31.10 29.95 31.65 6,238,920 191,760,246 30.736 30.84 30.79 30.84 29.70 31.38 6,292,438 30.475 -0.64%
2020-11-16 0 31.30 31.25 31.30 30.35 31.60 5,946,540 185,281,754 31.158 31.03 30.98 31.03 30.09 31.33 5,997,550 30.893 3.64%
2020-11-13 0 30.20 30.20 30.25 29.80 31.20 9,731,504 295,393,477 30.354 29.94 29.94 29.99 29.55 30.93 9,814,982 30.096 -0.98%
2020-11-12 0 30.50 30.45 30.50 30.00 31.70 12,490,051 384,263,401 30.766 30.24 30.19 30.24 29.74 31.43 12,597,192 30.504 2.87%
2020-11-11 0 29.65 29.65 29.70 29.10 33.05 27,643,678 842,788,905 30.488 29.40 29.40 29.45 28.85 32.77 27,880,809 30.228 -14.06%
2020-11-10 0 34.50 34.45 34.50 33.70 36.25 15,014,102 524,720,295 34.949 34.21 34.16 34.21 33.41 35.94 15,142,895 34.651 -1.00%
2020-11-09 0 34.85 34.85 34.90 34.60 37.70 27,003,383 973,774,754 36.061 34.55 34.55 34.60 34.31 37.38 27,235,021 35.755 2.80%
2020-11-06 0 33.90 33.85 33.90 30.35 34.00 21,191,456 680,071,465 32.092 33.61 33.56 33.61 30.09 33.71 21,373,239 31.819 9.35%
2020-11-05 0 31.00 30.95 31.00 29.50 31.30 26,992,150 815,030,365 30.195 30.74 30.69 30.74 29.25 31.03 27,223,692 29.938 12.52%
2020-11-04 0 27.55 27.55 27.60 27.40 31.85 31,231,685 890,585,652 28.516 27.32 27.32 27.37 27.17 31.58 31,499,594 28.273 -10.84%
2020-11-03 0 30.90 30.90 30.95 28.80 32.50 24,017,113 748,044,153 31.146 30.64 30.64 30.69 28.56 32.22 24,223,135 30.881 8.42%
2020-11-02 0 28.50 28.45 28.50 28.15 29.70 8,810,261 252,882,343 28.703 28.26 28.21 28.26 27.91 29.45 8,885,836 28.459 0.18%
2020-10-30 0 28.45 28.45 28.50 28.35 30.80 15,296,490 449,319,594 29.374 28.21 28.21 28.26 28.11 30.54 15,427,705 29.124 0.53%
2020-10-29 0 28.30 28.25 28.30 27.25 28.70 5,065,829 142,294,152 28.089 28.06 28.01 28.06 27.02 28.46 5,109,284 27.850 -0.70%
2020-10-28 0 28.50 28.45 28.50 26.75 28.70 6,626,120 185,401,880 27.981 28.26 28.21 28.26 26.52 28.46 6,682,960 27.742 4.20%
2020-10-27 0 27.35 27.35 27.40 27.10 28.15 4,339,261 119,604,506 27.563 27.12 27.12 27.17 26.87 27.91 4,376,484 27.329 -1.44%
2020-10-23 0 27.75 27.70 27.75 27.50 28.80 5,197,120 145,899,032 28.073 27.51 27.46 27.51 27.27 28.56 5,241,701 27.834 -2.97%
2020-10-22 0 28.60 28.45 28.60 27.40 28.80 4,338,000 122,652,654 28.274 28.36 28.21 28.36 27.17 28.56 4,375,212 28.034 1.06%
2020-10-21 0 28.30 28.30 28.50 28.30 29.20 3,350,000 95,678,325 28.561 28.06 28.06 28.26 28.06 28.95 3,378,737 28.318 -1.74%
2020-10-20 0 28.80 28.80 28.85 27.60 29.40 5,743,758 164,710,160 28.676 28.56 28.56 28.60 27.37 29.15 5,793,029 28.432 2.13%
2020-10-19 0 28.20 28.20 28.25 27.95 29.15 8,995,800 256,469,265 28.510 27.96 27.96 28.01 27.71 28.90 9,072,967 28.267 -1.91%
2020-10-16 0 28.75 28.70 28.75 28.45 30.20 5,630,464 163,356,401 29.013 28.51 28.46 28.51 28.21 29.94 5,678,763 28.766 -1.71%
2020-10-15 0 29.25 29.10 29.25 28.80 30.60 5,595,000 166,355,800 29.733 29.00 28.85 29.00 28.56 30.34 5,642,995 29.480 -1.68%
2020-10-14 0 29.75 29.55 29.75 28.85 31.50 11,868,509 351,989,903 29.658 29.50 29.30 29.50 28.60 31.23 11,970,318 29.405 -4.80%
2020-10-12 0 31.25 31.00 31.25 27.90 31.45 17,655,740 533,822,711 30.235 30.98 30.74 30.98 27.66 31.18 17,807,193 29.978 12.61%
2020-10-09 0 27.75 27.70 27.75 27.20 29.20 9,471,946 264,948,265 27.972 27.51 27.46 27.51 26.97 28.95 9,553,197 27.734 -3.48%
2020-10-08 0 28.75 28.75 28.80 28.25 29.10 4,367,819 125,395,261 28.709 28.51 28.51 28.56 28.01 28.85 4,405,287 28.465 -1.20%
2020-10-07 0 29.10 29.05 29.10 28.00 29.55 4,161,666 121,239,620 29.133 28.85 28.80 28.85 27.76 29.30 4,197,365 28.885 1.57%
2020-10-06 0 28.65 28.40 28.65 28.25 29.70 6,283,241 180,781,234 28.772 28.41 28.16 28.41 28.01 29.45 6,337,139 28.527 3.24%
2020-10-05 0 27.75 27.70 27.75 27.65 29.80 8,313,259 233,481,445 28.085 27.51 27.46 27.51 27.41 29.55 8,384,571 27.847 -6.09%
2020-09-30 0 29.55 29.50 29.55 28.60 30.45 8,236,587 244,282,599 29.658 29.30 29.25 29.30 28.36 30.19 8,307,241 29.406 -1.01%
2020-09-29 0 29.85 29.70 29.85 27.05 30.20 14,385,350 414,165,775 28.791 29.60 29.45 29.60 26.82 29.94 14,508,749 28.546 10.97%
2020-09-28 0 26.90 26.90 26.95 24.00 27.35 13,454,768 353,983,396 26.309 26.67 26.67 26.72 23.80 27.12 13,570,185 26.085 5.91%
2020-09-25 0 25.40 25.30 25.40 24.70 27.15 12,023,089 309,213,778 25.718 25.18 25.08 25.18 24.49 26.92 12,126,224 25.500 -3.97%
2020-09-24 0 26.45 26.40 26.45 26.30 27.80 10,779,500 288,631,451 26.776 26.23 26.18 26.23 26.08 27.56 10,871,968 26.548 -4.86%
2020-09-23 0 27.80 27.80 27.85 27.10 29.10 14,125,347 397,584,929 28.147 27.56 27.56 27.61 26.87 28.85 14,246,516 27.908 3.15%
2020-09-22 0 26.95 26.90 26.95 25.40 27.40 8,545,910 229,521,804 26.858 26.72 26.67 26.72 25.18 27.17 8,619,218 26.629 4.86%
2020-09-21 0 25.70 25.70 25.75 25.40 27.60 9,188,241 243,020,310 26.449 25.48 25.48 25.53 25.18 27.37 9,267,059 26.224 -3.38%
2020-09-18 0 26.60 26.55 26.60 25.60 26.90 11,745,743 310,386,121 26.425 26.37 26.32 26.37 25.38 26.67 11,846,499 26.201 0.38%
2020-09-17 0 26.50 26.40 26.50 25.80 27.20 15,531,623 410,869,404 26.454 26.27 26.18 26.27 25.58 26.97 15,664,855 26.229 0.00%
2020-09-16 0 26.50 26.45 26.50 24.65 26.75 19,533,988 508,622,198 26.038 26.27 26.23 26.27 24.44 26.52 19,701,553 25.816 6.43%
2020-09-15 0 24.90 24.85 24.90 23.30 25.35 17,603,464 431,549,064 24.515 24.69 24.64 24.69 23.10 25.13 17,754,469 24.307 4.40%
2020-09-14 0 23.85 23.85 23.90 23.30 24.35 7,903,393 188,021,426 23.790 23.65 23.65 23.70 23.10 24.14 7,971,189 23.588 1.06%
2020-09-11 0 23.60 23.55 23.60 21.80 23.75 15,280,249 350,022,209 22.907 23.40 23.35 23.40 21.61 23.55 15,411,325 22.712 5.36%
2020-09-10 0 22.40 22.35 22.40 22.10 25.35 24,683,042 577,742,808 23.407 22.21 22.16 22.21 21.91 25.13 24,894,776 23.207 -8.94%
2020-09-09 0 24.60 24.60 24.70 22.90 26.00 26,848,302 652,824,985 24.315 24.39 24.39 24.49 22.71 25.78 27,078,610 24.109 -1.20%
2020-09-08 0 24.90 24.80 24.90 23.50 25.80 13,310,230 328,951,892 24.714 24.69 24.59 24.69 23.30 25.58 13,424,407 24.504 -0.20%
2020-09-07 0 24.95 24.95 25.00 23.80 28.50 31,667,898 819,009,956 25.863 24.74 24.74 24.79 23.60 28.26 31,939,549 25.643 -14.41%
2020-09-04 0 29.15 29.15 29.20 28.35 30.20 16,318,000 473,698,964 29.029 28.90 28.90 28.95 28.11 29.94 16,457,978 28.782 -3.64%
2020-09-03 0 30.25 30.20 30.25 29.35 31.60 13,593,587 417,781,921 30.734 29.99 29.94 29.99 29.10 31.33 13,710,194 30.472 0.67%
2020-09-02 0 30.05 30.00 30.05 28.85 30.80 10,734,371 321,337,412 29.935 29.79 29.74 29.79 28.60 30.54 10,826,452 29.681 5.62%
2020-09-01 0 28.45 28.45 28.65 28.10 29.30 5,137,000 147,831,200 28.778 28.21 28.21 28.41 27.86 29.05 5,181,066 28.533 1.61%
2020-08-31 0 28.00 28.00 28.05 28.00 29.65 10,376,781 298,233,163 28.740 27.76 27.76 27.81 27.76 29.40 10,465,794 28.496 -1.93%
2020-08-28 0 28.55 28.55 28.60 27.70 29.35 9,718,985 278,461,993 28.651 28.31 28.31 28.36 27.46 29.10 9,802,356 28.408 3.07%
2020-08-27 0 27.70 27.70 27.75 26.40 28.35 11,650,280 322,262,110 27.661 27.46 27.46 27.51 26.18 28.11 11,750,217 27.426 2.78%
2020-08-26 0 26.95 26.90 26.95 26.40 28.90 15,922,799 433,205,698 27.207 26.72 26.67 26.72 26.18 28.65 16,059,387 26.975 -6.10%
2020-08-25 0 28.70 28.65 28.70 28.30 29.70 6,475,838 185,820,570 28.694 28.46 28.41 28.46 28.06 29.45 6,531,388 28.450 -2.38%
2020-08-24 0 29.40 29.30 29.40 28.80 30.25 6,555,453 191,482,073 29.210 29.15 29.05 29.15 28.56 29.99 6,611,686 28.961 -0.51%
2020-08-21 0 29.55 29.55 29.60 29.35 31.15 6,597,837 196,983,270 29.856 29.30 29.30 29.35 29.10 30.89 6,654,434 29.602 -3.11%
2020-08-20 0 30.50 30.45 30.50 29.90 31.60 10,729,543 329,187,031 30.680 30.24 30.19 30.24 29.65 31.33 10,821,582 30.419 -0.49%
2020-08-19 0 30.65 30.65 30.70 30.35 32.40 6,039,290 186,028,388 30.803 30.39 30.39 30.44 30.09 32.12 6,091,096 30.541 -4.22%
2020-08-18 0 32.00 31.80 32.00 28.45 32.05 20,472,060 629,052,930 30.727 31.73 31.53 31.73 28.21 31.78 20,647,672 30.466 9.78%
2020-08-17 0 29.15 29.05 29.15 28.40 29.70 10,049,300 288,597,866 28.718 28.90 28.80 28.90 28.16 29.45 10,135,504 28.474 -1.52%
2020-08-14 0 29.60 29.55 29.60 28.80 30.20 8,158,129 240,970,842 29.538 29.35 29.30 29.35 28.56 29.94 8,228,110 29.286 2.07%
2020-08-13 0 29.00 28.95 29.00 28.45 30.35 15,581,103 457,168,861 29.341 28.75 28.70 28.75 28.21 30.09 15,714,759 29.092 -2.03%
2020-08-12 0 29.60 29.60 29.65 27.50 30.90 36,411,205 1,046,834,164 28.750 29.35 29.35 29.40 27.27 30.64 36,723,544 28.506 -10.84%
2020-08-11 0 33.20 33.10 33.20 32.70 35.20 11,718,720 392,319,211 33.478 32.92 32.82 32.92 32.42 34.90 11,819,245 33.193 -3.21%
2020-08-10 0 34.30 34.30 34.40 32.80 34.80 12,336,150 417,724,673 33.862 34.01 34.01 34.11 32.52 34.50 12,441,971 33.574 -1.86%
2020-08-07 0 34.95 34.95 35.00 33.70 37.35 22,473,525 791,273,248 35.209 34.65 34.65 34.70 33.41 37.03 22,666,305 34.910 -5.03%
2020-08-06 0 36.80 36.60 36.80 35.30 37.00 13,672,319 495,984,560 36.277 36.49 36.29 36.49 35.00 36.69 13,789,602 35.968 2.22%
2020-08-05 0 36.00 35.95 36.00 35.35 38.20 24,296,908 885,847,830 36.459 35.69 35.64 35.69 35.05 37.88 24,505,330 36.149 2.27%
2020-08-04 0 35.20 35.20 35.25 34.00 35.85 14,616,000 508,333,200 34.779 34.90 34.90 34.95 33.71 35.55 14,741,378 34.483 -0.71%
2020-08-03 0 35.45 35.45 35.50 33.60 35.60 23,027,175 800,466,458 34.762 35.15 35.15 35.20 33.31 35.30 23,224,705 34.466 4.26%
2020-07-31 0 34.00 34.00 34.10 33.00 35.20 22,072,764 754,767,502 34.195 33.71 33.71 33.81 32.72 34.90 22,262,107 33.904 2.41%
2020-07-30 0 33.20 33.15 33.20 32.65 36.00 32,125,379 1,110,843,860 34.578 32.92 32.87 32.92 32.37 35.69 32,400,954 34.284 -1.34%
2020-07-29 0 33.65 33.60 33.65 29.70 33.85 32,788,750 1,046,593,179 31.919 33.36 33.31 33.36 29.45 33.56 33,070,016 31.648 13.30%
2020-07-28 0 29.70 29.70 29.75 27.70 29.70 18,787,642 537,917,678 28.632 29.45 29.45 29.50 27.46 29.45 18,948,805 28.388 8.39%
2020-07-27 0 27.40 27.35 27.40 26.75 29.65 18,108,005 504,692,525 27.871 27.17 27.12 27.17 26.52 29.40 18,263,338 27.634 -3.35%
2020-07-24 0 28.35 28.30 28.35 28.05 30.60 21,083,500 614,991,859 29.169 28.11 28.06 28.11 27.81 30.34 21,264,357 28.921 -8.99%
2020-07-23 0 31.15 31.10 31.15 29.25 32.20 23,596,144 721,434,108 30.574 30.89 30.84 30.89 29.00 31.93 23,798,554 30.314 3.66%
2020-07-22 0 30.05 30.00 30.05 29.95 34.00 28,151,580 899,958,785 31.968 29.79 29.74 29.79 29.70 33.71 28,393,067 31.696 -4.60%
2020-07-21 0 31.50 31.50 31.55 28.30 31.80 33,013,233 1,014,996,536 30.745 31.23 31.23 31.28 28.06 31.53 33,296,424 30.484 14.13%
2020-07-20 0 27.60 27.55 27.60 26.25 28.65 28,460,501 782,186,812 27.483 27.37 27.32 27.37 26.03 28.41 28,704,638 27.249 0.91%
2020-07-17 0 27.35 27.30 27.35 26.95 28.70 23,837,030 657,032,751 27.564 27.12 27.07 27.12 26.72 28.46 24,041,507 27.329 0.18%
2020-07-16 0 27.30 27.30 27.35 25.95 33.05 61,373,523 1,749,169,108 28.500 27.07 27.07 27.12 25.73 32.77 61,899,992 28.258 -19.47%
2020-07-15 0 33.90 33.80 33.90 32.85 38.40 31,502,252 1,087,967,873 34.536 33.61 33.51 33.61 32.57 38.07 31,772,482 34.242 -7.38%
2020-07-14 0 36.60 36.55 36.60 34.15 37.40 23,943,686 856,209,477 35.759 36.29 36.24 36.29 33.86 37.08 24,149,078 35.455 -2.14%
2020-07-13 0 37.40 37.35 37.40 35.10 39.30 26,277,757 988,964,855 37.635 37.08 37.03 37.08 34.80 38.97 26,503,171 37.315 8.72%
2020-07-10 0 34.40 34.40 34.45 32.70 34.80 17,314,526 583,906,243 33.724 34.11 34.11 34.16 32.42 34.50 17,463,052 33.437 0.88%
2020-07-09 0 34.10 34.05 34.10 30.10 35.40 55,980,920 1,865,474,106 33.323 33.81 33.76 33.81 29.84 35.10 56,461,131 33.040 14.24%
2020-07-08 0 29.85 29.85 29.90 28.60 29.95 22,241,897 652,994,208 29.359 29.60 29.60 29.65 28.36 29.70 22,432,691 29.109 4.55%
2020-07-07 0 28.55 28.55 28.60 27.95 34.90 45,298,985 1,385,438,070 30.584 28.31 28.31 28.36 27.71 34.60 45,687,565 30.324 -13.48%
2020-07-06 0 33.00 32.95 33.00 29.60 33.55 28,475,080 916,769,589 32.196 32.72 32.67 32.72 29.35 33.26 28,719,342 31.922 11.49%
2020-07-03 0 29.60 29.55 29.60 27.75 31.35 26,605,219 776,814,572 29.198 29.35 29.30 29.35 27.51 31.08 26,833,442 28.949 -0.67%
2020-07-02 0 29.80 29.80 29.85 27.20 30.20 23,950,633 699,256,808 29.196 29.55 29.55 29.60 26.97 29.94 24,156,084 28.947 10.78%
2020-06-30 0 26.90 26.85 26.90 25.85 27.35 18,491,283 492,144,924 26.615 26.67 26.62 26.67 25.63 27.12 18,649,903 26.389 2.87%
2020-06-29 0 26.15 26.10 26.15 25.60 28.45 24,059,210 641,687,330 26.671 25.93 25.88 25.93 25.38 28.21 24,265,593 26.444 -5.25%
2020-06-26 0 27.60 27.60 27.70 25.75 28.00 12,379,021 338,923,327 27.379 27.37 27.37 27.46 25.53 27.76 12,485,210 27.146 5.75%
2020-06-24 0 26.10 26.05 26.10 24.95 26.40 13,692,868 354,455,531 25.886 25.88 25.83 25.88 24.74 26.18 13,810,327 25.666 4.61%
2020-06-23 0 24.95 24.90 24.95 22.40 25.20 19,466,500 467,361,650 24.009 24.74 24.69 24.74 22.21 24.99 19,633,486 23.804 8.71%
2020-06-22 0 22.95 22.90 22.95 20.80 23.10 22,318,000 500,222,473 22.413 22.75 22.71 22.75 20.62 22.90 22,509,446 22.223 8.77%
2020-06-19 0 21.10 21.10 21.15 20.35 22.00 18,682,944 397,868,512 21.296 20.92 20.92 20.97 20.18 21.81 18,843,208 21.115 1.20%
2020-06-18 0 20.85 20.80 20.85 19.36 21.15 19,621,419 403,544,255 20.567 20.67 20.62 20.67 19.20 20.97 19,789,734 20.392 7.25%
2020-06-17 0 19.44 19.42 19.44 18.32 19.74 21,256,207 410,237,275 19.300 19.27 19.25 19.27 18.16 19.57 21,438,545 19.135 3.29%
2020-06-16 0 18.82 18.80 18.82 17.68 19.08 12,880,000 240,181,180 18.648 18.66 18.64 18.66 17.53 18.92 12,990,486 18.489 8.04%
2020-06-15 0 17.42 17.42 17.44 17.24 18.00 8,746,304 153,440,563 17.544 17.27 17.27 17.29 17.09 17.85 8,821,331 17.394 -2.79%
2020-06-12 0 17.92 17.90 17.94 17.10 18.20 8,031,000 142,969,942 17.802 17.77 17.75 17.79 16.95 18.05 8,099,891 17.651 0.79%
2020-06-11 0 17.78 17.78 17.80 17.64 18.78 14,669,835 263,722,073 17.977 17.63 17.63 17.65 17.49 18.62 14,795,674 17.824 -3.68%
2020-06-10 0 18.46 18.46 18.48 18.40 19.20 10,719,000 200,073,540 18.665 18.30 18.30 18.32 18.24 19.04 10,810,949 18.507 -0.65%
2020-06-09 0 18.58 18.56 18.58 18.52 19.32 13,776,540 261,011,949 18.946 18.42 18.40 18.42 18.36 19.16 13,894,717 18.785 -0.43%
2020-06-08 0 18.66 18.64 18.66 17.94 19.16 27,908,920 520,651,381 18.655 18.50 18.48 18.50 17.79 19.00 28,148,326 18.497 3.55%
2020-06-05 0 18.02 18.00 18.06 16.44 18.12 23,641,056 415,926,864 17.593 17.87 17.85 17.91 16.30 17.97 23,843,852 17.444 8.82%
2020-06-04 0 16.56 16.54 16.56 16.26 16.76 10,251,500 169,375,854 16.522 16.42 16.40 16.42 16.12 16.62 10,339,439 16.382 1.35%
2020-06-03 0 16.34 16.32 16.34 15.50 16.62 13,509,177 219,248,960 16.230 16.20 16.18 16.20 15.37 16.48 13,625,060 16.092 4.08%
2020-06-02 0 15.70 15.70 15.72 15.20 15.88 10,372,119 161,394,707 15.560 15.57 15.57 15.59 15.07 15.74 10,461,092 15.428 4.53%
2020-06-01 0 15.02 15.02 15.04 14.58 15.24 5,495,028 82,678,772 15.046 14.89 14.89 14.91 14.46 15.11 5,542,165 14.918 4.16%
2020-05-29 0 14.42 14.36 14.42 13.88 14.58 5,983,784 85,713,546 14.324 14.30 14.24 14.30 13.76 14.46 6,035,114 14.202 0.70%
2020-05-28 0 14.32 14.24 14.32 13.86 14.70 9,092,309 128,934,015 14.181 14.20 14.12 14.20 13.74 14.57 9,170,304 14.060 -2.85%
2020-05-27 0 14.74 14.62 14.74 14.44 15.00 5,474,000 80,283,250 14.666 14.61 14.50 14.61 14.32 14.87 5,520,957 14.542 -1.07%
2020-05-26 0 14.90 14.88 14.90 14.84 15.20 6,544,000 98,151,260 14.999 14.77 14.75 14.77 14.71 15.07 6,600,135 14.871 -0.67%
2020-05-25 0 15.00 14.98 15.00 14.72 15.36 5,647,000 84,450,090 14.955 14.87 14.85 14.87 14.59 15.23 5,695,441 14.828 -1.57%
2020-05-22 0 15.24 15.22 15.24 14.76 15.92 11,937,757 181,037,867 15.165 15.11 15.09 15.11 14.63 15.78 12,040,160 15.036 -3.67%
2020-05-21 0 15.82 15.80 15.82 15.66 16.28 12,240,462 194,775,630 15.912 15.69 15.67 15.69 15.53 16.14 12,345,462 15.777 -1.00%
2020-05-20 0 15.98 15.96 15.98 15.96 16.80 10,858,000 177,348,660 16.334 15.84 15.82 15.84 15.82 16.66 10,951,141 16.195 -2.44%
2020-05-19 0 16.38 16.36 16.38 15.80 16.76 13,417,296 218,444,837 16.281 16.24 16.22 16.24 15.67 16.62 13,532,391 16.142 4.87%
2020-05-18 0 15.62 15.62 15.66 15.38 17.26 22,976,000 371,651,787 16.176 15.49 15.49 15.53 15.25 17.11 23,173,091 16.038 -5.33%
2020-05-15 0 16.50 16.42 16.50 15.68 16.56 21,297,615 342,506,401 16.082 16.36 16.28 16.36 15.55 16.42 21,480,308 15.945 -0.72%
2020-05-14 0 16.62 16.58 16.62 15.92 16.94 17,780,000 293,757,610 16.522 16.48 16.44 16.48 15.78 16.80 17,932,519 16.381 4.01%
2020-05-13 0 15.98 15.98 16.00 15.72 16.18 10,408,000 166,249,510 15.973 15.84 15.84 15.86 15.59 16.04 10,497,281 15.837 -1.72%
2020-05-12 0 16.26 16.24 16.26 16.04 16.44 6,389,703 103,703,463 16.230 16.12 16.10 16.12 15.90 16.30 6,444,515 16.092 0.12%
2020-05-11 0 16.24 16.24 16.30 16.18 17.10 10,197,360 168,974,374 16.570 16.10 16.10 16.16 16.04 16.95 10,284,834 16.429 -2.75%
2020-05-08 0 16.70 16.68 16.74 15.92 16.78 12,804,591 210,624,948 16.449 16.56 16.54 16.60 15.78 16.64 12,914,430 16.309 5.70%
2020-05-07 0 15.80 15.80 15.84 15.70 16.74 16,322,267 264,589,647 16.210 15.67 15.67 15.71 15.57 16.60 16,462,281 16.072 -2.11%
2020-05-06 0 16.14 16.12 16.14 15.52 16.22 13,892,125 221,467,822 15.942 16.00 15.98 16.00 15.39 16.08 14,011,293 15.806 6.89%
2020-05-05 0 15.10 15.10 15.18 14.80 15.24 2,277,100 34,252,276 15.042 14.97 14.97 15.05 14.67 15.11 2,296,633 14.914 1.89%
2020-05-04 0 14.82 14.82 14.84 14.40 15.10 6,395,446 94,603,288 14.792 14.69 14.69 14.71 14.28 14.97 6,450,307 14.666 -1.59%
2020-04-29 0 15.06 15.04 15.06 14.88 15.32 3,355,446 50,407,558 15.023 14.93 14.91 14.93 14.75 15.19 3,384,229 14.895 -1.31%
2020-04-28 0 15.26 15.24 15.28 14.18 15.34 7,815,800 116,887,796 14.955 15.13 15.11 15.15 14.06 15.21 7,882,845 14.828 7.31%
2020-04-27 0 14.22 14.22 14.26 14.06 14.40 5,662,344 80,696,137 14.251 14.10 14.10 14.14 13.94 14.28 5,710,916 14.130 1.28%
2020-04-24 0 14.04 14.04 14.06 13.96 14.86 9,726,200 137,746,355 14.162 13.92 13.92 13.94 13.84 14.73 9,809,632 14.042 -5.39%
2020-04-23 0 14.84 14.84 14.86 14.50 15.04 5,400,097 79,748,843 14.768 14.71 14.71 14.73 14.38 14.91 5,446,420 14.642 -0.54%
2020-04-22 0 14.92 14.90 14.92 14.58 14.98 7,797,000 115,448,370 14.807 14.79 14.77 14.79 14.46 14.85 7,863,884 14.681 -0.93%
2020-04-21 0 15.06 15.04 15.06 15.00 15.88 7,381,442 111,982,592 15.171 14.93 14.91 14.93 14.87 15.74 7,444,761 15.042 -4.56%
2020-04-20 0 15.78 15.78 15.80 15.72 16.18 5,349,816 84,890,563 15.868 15.65 15.65 15.67 15.59 16.04 5,395,707 15.733 -2.35%
2020-04-17 0 16.16 16.12 16.16 15.80 16.34 14,311,468 229,595,835 16.043 16.02 15.98 16.02 15.67 16.20 14,434,233 15.906 4.53%
2020-04-16 0 15.46 15.44 15.46 14.64 15.46 6,173,174 94,065,798 15.238 15.33 15.31 15.33 14.52 15.33 6,226,128 15.108 3.20%
2020-04-15 0 14.98 14.96 14.98 14.92 15.54 5,157,936 78,561,219 15.231 14.85 14.83 14.85 14.79 15.41 5,202,181 15.102 0.54%
2020-04-14 0 14.90 14.90 14.96 14.62 15.18 6,156,000 91,733,443 14.902 14.77 14.77 14.83 14.50 15.05 6,208,807 14.775 -1.84%
2020-04-09 0 15.18 15.18 15.20 15.06 15.56 3,665,000 56,002,680 15.280 15.05 15.05 15.07 14.93 15.43 3,696,439 15.150 -0.26%
2020-04-08 0 15.22 15.22 15.24 15.14 15.88 14,667,449 227,519,665 15.512 15.09 15.09 15.11 15.01 15.74 14,793,268 15.380 -1.55%
2020-04-07 0 15.46 15.42 15.46 15.00 15.64 9,551,184 146,220,310 15.309 15.33 15.29 15.33 14.87 15.51 9,633,115 15.179 1.58%
2020-04-06 0 15.22 15.20 15.22 13.86 15.32 7,303,600 107,942,352 14.779 15.09 15.07 15.09 13.74 15.19 7,366,251 14.654 9.03%
2020-04-03 0 13.96 13.94 13.96 13.96 14.66 3,132,000 44,191,700 14.110 13.84 13.82 13.84 13.84 14.54 3,158,867 13.990 -3.32%
2020-04-02 0 14.44 14.44 14.50 13.78 14.56 4,704,000 67,345,870 14.317 14.32 14.32 14.38 13.66 14.44 4,744,351 14.195 3.88%
2020-04-01 0 13.90 13.90 13.94 13.86 14.66 5,412,831 77,240,383 14.270 13.78 13.78 13.82 13.74 14.54 5,459,263 14.149 -2.11%
2020-03-31 0 14.20 14.14 14.20 13.96 14.26 3,973,746 55,994,565 14.091 14.08 14.02 14.08 13.84 14.14 4,007,833 13.971 3.50%
2020-03-30 0 13.72 13.68 13.72 13.46 14.10 6,149,180 84,601,403 13.758 13.60 13.56 13.60 13.35 13.98 6,201,928 13.641 -2.70%
2020-03-27 0 14.10 14.08 14.10 14.00 14.60 8,326,000 118,851,410 14.275 13.98 13.96 13.98 13.88 14.48 8,397,421 14.153 0.43%
2020-03-26 0 14.04 14.02 14.04 13.70 14.34 7,781,744 109,440,322 14.064 13.92 13.90 13.92 13.58 14.22 7,848,497 13.944 0.57%
2020-03-25 0 13.96 13.94 13.96 13.74 14.30 12,641,500 177,100,994 14.010 13.84 13.82 13.84 13.62 14.18 12,749,940 13.890 5.92%
2020-03-24 0 13.18 13.16 13.18 12.96 13.54 7,620,000 100,864,320 13.237 13.07 13.05 13.07 12.85 13.42 7,685,365 13.124 3.78%
2020-03-23 0 12.70 12.66 12.70 12.22 13.30 10,020,500 129,306,585 12.904 12.59 12.55 12.59 12.12 13.19 10,106,457 12.794 -6.48%
2020-03-20 0 13.58 13.58 13.68 13.00 13.84 12,562,244 169,534,491 13.496 13.46 13.46 13.56 12.89 13.72 12,670,004 13.381 2.11%
2020-03-19 0 13.30 13.30 13.40 12.46 13.52 16,654,078 215,795,984 12.958 13.19 13.19 13.29 12.35 13.41 16,796,939 12.847 2.94%
2020-03-18 0 12.92 12.90 12.92 12.78 13.70 15,437,319 204,594,483 13.253 12.81 12.79 12.81 12.67 13.58 15,569,742 13.141 -3.73%
2020-03-17 0 13.42 13.42 13.52 12.68 13.74 14,918,000 197,775,593 13.258 13.31 13.31 13.41 12.57 13.62 15,045,968 13.145 3.71%
2020-03-16 0 12.94 12.92 12.94 12.76 14.50 17,294,000 231,817,540 13.405 12.83 12.81 12.83 12.65 14.38 17,442,350 13.290 -11.61%
2020-03-13 0 14.64 14.64 14.66 13.22 14.74 18,815,044 263,673,610 14.014 14.52 14.52 14.54 13.11 14.61 18,976,442 13.895 -0.14%
2020-03-12 0 14.66 14.66 14.68 14.50 15.10 9,974,774 146,752,272 14.712 14.54 14.54 14.56 14.38 14.97 10,060,339 14.587 -4.81%
2020-03-11 0 15.40 15.38 15.40 15.32 16.10 8,765,972 136,655,525 15.589 15.27 15.25 15.27 15.19 15.96 8,841,167 15.457 -2.16%
2020-03-10 0 15.74 15.74 15.80 15.40 16.14 9,078,000 143,656,330 15.825 15.61 15.61 15.67 15.27 16.00 9,155,872 15.690 0.38%
2020-03-09 0 15.68 15.66 15.68 15.58 16.50 11,680,000 186,186,520 15.941 15.55 15.53 15.55 15.45 16.36 11,780,192 15.805 -7.11%
2020-03-06 0 16.88 16.86 16.88 16.32 16.96 10,446,088 174,560,594 16.711 16.74 16.72 16.74 16.18 16.82 10,535,696 16.568 0.72%
2020-03-05 0 16.76 16.76 16.78 16.36 16.80 12,775,000 212,192,560 16.610 16.62 16.62 16.64 16.22 16.66 12,884,585 16.469 3.46%
2020-03-04 0 16.20 16.20 16.22 15.86 17.14 24,223,450 394,919,031 16.303 16.06 16.06 16.08 15.73 16.99 24,431,241 16.165 -6.14%
2020-03-03 0 17.26 17.26 17.28 17.06 17.74 10,180,300 176,503,559 17.338 17.11 17.11 17.13 16.91 17.59 10,267,628 17.190 0.58%
2020-03-02 0 17.16 17.16 17.20 16.78 17.52 12,198,618 210,541,673 17.260 17.01 17.01 17.05 16.64 17.37 12,303,259 17.113 1.18%
2020-02-28 0 16.96 16.96 16.98 16.62 17.92 19,149,695 329,686,552 17.216 16.82 16.82 16.84 16.48 17.77 19,313,963 17.070 -7.22%
2020-02-27 0 18.28 18.26 18.30 18.00 18.38 7,255,375 132,276,945 18.232 18.12 18.10 18.14 17.85 18.22 7,317,612 18.077 1.67%
2020-02-26 0 17.98 17.96 17.98 17.90 18.86 14,354,230 262,348,169 18.277 17.83 17.81 17.83 17.75 18.70 14,477,362 18.121 -4.46%
2020-02-25 0 18.82 18.80 18.82 17.90 19.06 15,675,200 291,844,628 18.618 18.66 18.64 18.66 17.75 18.90 15,809,664 18.460 2.39%
2020-02-24 0 18.38 18.36 18.38 17.80 18.54 8,540,000 155,120,660 18.164 18.22 18.20 18.22 17.65 18.38 8,613,257 18.010 0.66%
2020-02-21 0 18.26 18.26 18.28 18.26 19.00 16,592,404 306,196,181 18.454 18.10 18.10 18.12 18.10 18.84 16,734,736 18.297 -2.87%
2020-02-20 0 18.80 18.80 18.82 18.44 19.12 13,642,000 256,467,770 18.800 18.64 18.64 18.66 18.28 18.96 13,759,023 18.640 0.11%
2020-02-19 0 18.78 18.76 18.78 18.06 18.88 15,110,000 281,652,980 18.640 18.62 18.60 18.62 17.91 18.72 15,239,615 18.482 3.30%
2020-02-18 0 18.18 18.16 18.18 17.42 18.68 22,786,000 411,693,392 18.068 18.03 18.01 18.03 17.27 18.52 22,981,461 17.914 -1.41%
2020-02-17 0 18.44 18.44 18.46 18.24 19.30 29,143,000 543,989,932 18.666 18.28 18.28 18.30 18.08 19.14 29,392,992 18.507 -4.55%
2020-02-14 0 19.32 19.32 19.34 19.22 20.75 45,117,000 904,709,065 20.053 19.16 19.16 19.18 19.06 20.57 45,504,019 19.882 -14.32%
2020-02-13 0 22.55 22.50 22.55 21.40 22.95 15,894,105 354,692,182 22.316 22.36 22.31 22.36 21.22 22.75 16,030,446 22.126 4.16%
2020-02-12 0 21.65 21.65 21.70 20.90 21.90 8,208,978 175,759,393 21.411 21.47 21.47 21.52 20.72 21.71 8,279,396 21.229 1.41%
2020-02-11 0 21.35 21.30 21.35 21.05 22.20 15,660,996 335,577,862 21.428 21.17 21.12 21.17 20.87 22.01 15,795,338 21.245 -2.51%
2020-02-10 0 21.90 21.85 21.90 21.45 23.10 15,098,996 332,423,492 22.016 21.71 21.66 21.71 21.27 22.90 15,228,517 21.829 -2.01%
2020-02-07 0 22.35 22.35 22.40 21.75 23.30 10,332,717 231,834,308 22.437 22.16 22.16 22.21 21.57 23.10 10,421,352 22.246 -1.32%
2020-02-06 0 22.65 22.60 22.65 21.00 22.80 16,442,500 363,813,125 22.126 22.46 22.41 22.46 20.82 22.61 16,583,546 21.938 6.09%
2020-02-05 0 21.35 21.35 21.40 19.94 21.60 22,825,000 477,990,213 20.942 21.17 21.17 21.22 19.77 21.42 23,020,795 20.763 7.83%
2020-02-04 0 19.80 19.80 19.86 19.48 20.30 12,250,442 244,104,762 19.926 19.63 19.63 19.69 19.31 20.13 12,355,528 19.757 2.17%
2020-02-03 0 19.38 19.38 19.42 18.10 19.78 13,718,733 264,714,684 19.296 19.22 19.22 19.25 17.95 19.61 13,836,414 19.132 2.43%
2020-01-31 0 18.92 18.92 18.94 18.48 19.40 8,054,000 152,797,920 18.972 18.76 18.76 18.78 18.32 19.23 8,123,088 18.810 1.72%
2020-01-30 0 18.60 18.58 18.60 18.16 20.95 11,162,000 212,559,531 19.043 18.44 18.42 18.44 18.01 20.77 11,257,749 18.881 -10.36%
2020-01-29 0 20.75 20.70 20.75 19.90 21.20 9,524,000 197,632,195 20.751 20.57 20.52 20.57 19.73 21.02 9,605,698 20.574 -2.35%
2020-01-24 0 21.25 21.25 21.40 20.30 21.60 7,214,000 152,289,000 21.110 21.07 21.07 21.22 20.13 21.42 7,275,883 20.931 1.67%
2020-01-23 0 20.90 20.85 20.90 20.50 22.10 12,117,900 255,318,270 21.070 20.72 20.67 20.72 20.33 21.91 12,221,849 20.890 -5.64%
2020-01-22 0 22.15 22.15 22.20 20.75 22.25 9,387,100 204,601,493 21.796 21.96 21.96 22.01 20.57 22.06 9,467,624 21.611 4.73%
2020-01-21 0 21.15 21.10 21.15 20.90 23.10 14,617,250 315,319,841 21.572 20.97 20.92 20.97 20.72 22.90 14,742,638 21.388 -7.44%
2020-01-20 0 22.85 22.80 22.85 22.40 23.45 9,287,623 213,451,687 22.982 22.66 22.61 22.66 22.21 23.25 9,367,293 22.787 2.24%
2020-01-17 0 22.35 22.30 22.35 21.70 23.15 13,551,509 303,895,493 22.425 22.16 22.11 22.16 21.52 22.95 13,667,755 22.234 1.36%
2020-01-16 0 22.05 22.00 22.05 20.60 22.20 15,512,812 333,285,967 21.485 21.86 21.81 21.86 20.42 22.01 15,645,883 21.302 4.01%
2020-01-15 0 21.20 21.15 21.20 20.70 21.65 11,350,345 239,868,110 21.133 21.02 20.97 21.02 20.52 21.47 11,447,710 20.953 0.47%
2020-01-14 0 21.10 21.05 21.10 20.50 21.95 18,931,000 399,063,704 21.080 20.92 20.87 20.92 20.33 21.76 19,093,392 20.901 -1.86%
2020-01-13 0 21.50 21.45 21.50 18.60 21.50 23,158,680 467,525,906 20.188 21.32 21.27 21.32 18.44 21.32 23,357,338 20.016 15.47%
2020-01-10 0 18.62 18.60 18.62 18.28 19.18 4,877,857 91,148,006 18.686 18.46 18.44 18.46 18.12 19.02 4,919,700 18.527 -0.85%
2020-01-09 0 18.78 18.76 18.78 18.02 18.78 6,327,524 116,812,467 18.461 18.62 18.60 18.62 17.87 18.62 6,381,802 18.304 5.51%
2020-01-08 0 17.80 17.78 17.80 17.40 18.16 5,364,013 95,290,900 17.765 17.65 17.63 17.65 17.25 18.01 5,410,026 17.614 -0.89%
2020-01-07 0 17.96 17.94 17.96 17.90 18.60 5,376,801 97,077,028 18.055 17.81 17.79 17.81 17.75 18.44 5,422,924 17.901 -2.18%
2020-01-06 0 18.36 18.34 18.36 17.80 18.86 7,910,060 145,590,336 18.406 18.20 18.18 18.20 17.65 18.70 7,977,913 18.249 0.99%
2020-01-03 0 18.18 18.14 18.18 17.80 18.84 7,480,000 136,789,679 18.287 18.03 17.99 18.03 17.65 18.68 7,544,164 18.132 -1.41%
2020-01-02 0 18.44 18.44 18.46 17.82 19.16 13,943,000 259,118,090 18.584 18.28 18.28 18.30 17.67 19.00 14,062,605 18.426 4.06%
2019-12-31 0 17.72 17.70 17.72 17.30 17.80 2,285,000 40,249,890 17.615 17.57 17.55 17.57 17.15 17.65 2,304,601 17.465 1.14%
2019-12-30 0 17.52 17.52 17.54 17.46 17.88 4,079,214 71,739,968 17.587 17.37 17.37 17.39 17.31 17.73 4,114,206 17.437 -1.13%
2019-12-27 0 17.72 17.70 17.72 17.56 18.40 6,804,868 122,419,493 17.990 17.57 17.55 17.57 17.41 18.24 6,863,241 17.837 1.14%
2019-12-24 0 17.52 17.52 17.58 17.28 17.78 2,870,472 50,458,931 17.579 17.37 17.37 17.43 17.13 17.63 2,895,095 17.429 1.51%
2019-12-23 0 17.26 17.24 17.26 17.12 17.46 4,541,310 78,364,733 17.256 17.11 17.09 17.11 16.97 17.31 4,580,266 17.109 0.35%
2019-12-20 0 17.20 17.20 17.22 17.16 17.72 5,722,466 99,129,473 17.323 17.05 17.05 17.07 17.01 17.57 5,771,554 17.176 -2.27%
2019-12-19 0 17.60 17.58 17.62 17.36 17.98 9,129,800 160,334,646 17.562 17.45 17.43 17.47 17.21 17.83 9,208,116 17.412 -2.76%
2019-12-18 0 18.10 18.08 18.10 17.82 18.62 6,580,000 119,653,670 18.184 17.95 17.93 17.95 17.67 18.46 6,636,444 18.030 -2.16%
2019-12-17 0 18.50 18.48 18.50 18.26 18.74 7,389,161 136,556,474 18.481 18.34 18.32 18.34 18.10 18.58 7,452,546 18.323 0.76%
2019-12-16 0 18.36 18.34 18.36 18.16 18.96 7,318,289 134,687,337 18.404 18.20 18.18 18.20 18.01 18.80 7,381,066 18.248 -1.08%
2019-12-13 0 18.56 18.56 18.58 18.10 19.20 9,753,800 180,934,076 18.550 18.40 18.40 18.42 17.95 19.04 9,837,469 18.392 0.65%
2019-12-12 0 18.44 18.44 18.46 18.20 19.36 10,685,667 200,718,765 18.784 18.28 18.28 18.30 18.05 19.20 10,777,330 18.624 1.10%
2019-12-11 0 18.24 18.20 18.24 17.66 19.00 11,517,349 209,048,065 18.151 18.08 18.05 18.08 17.51 18.84 11,616,146 17.996 -1.51%
2019-12-10 0 18.52 18.52 18.54 17.06 18.60 11,316,000 206,596,080 18.257 18.36 18.36 18.38 16.91 18.44 11,413,070 18.102 6.44%
2019-12-09 0 17.40 17.38 17.42 17.30 17.82 7,894,000 137,998,748 17.482 17.25 17.23 17.27 17.15 17.67 7,961,716 17.333 -1.25%
2019-12-06 0 17.62 17.62 17.64 16.86 18.00 19,571,360 344,593,870 17.607 17.47 17.47 17.49 16.72 17.85 19,739,245 17.457 4.88%
2019-12-05 0 16.80 16.78 16.80 15.38 16.88 35,284,023 574,750,209 16.289 16.66 16.64 16.66 15.25 16.74 35,586,693 16.151 15.07%
2019-12-04 0 14.60 14.60 14.62 13.66 15.00 17,100,440 248,192,439 14.514 14.48 14.48 14.50 13.54 14.87 17,247,130 14.390 6.26%
2019-12-03 0 13.74 13.72 13.76 13.62 13.90 4,813,246 66,266,445 13.768 13.62 13.60 13.64 13.50 13.78 4,854,535 13.650 -2.00%
2019-12-02 0 14.02 14.00 14.02 13.82 14.18 3,134,005 44,099,950 14.071 13.90 13.88 13.90 13.70 14.06 3,160,889 13.952 1.01%
2019-11-29 0 13.88 13.86 13.88 13.78 14.40 5,556,000 77,445,770 13.939 13.76 13.74 13.76 13.66 14.28 5,603,660 13.821 -3.74%
2019-11-28 0 14.42 14.40 14.42 14.02 14.48 5,832,900 83,832,128 14.372 14.30 14.28 14.30 13.90 14.36 5,882,935 14.250 2.12%
2019-11-27 0 14.12 14.10 14.12 13.54 14.26 7,824,225 109,808,208 14.034 14.00 13.98 14.00 13.42 14.14 7,891,342 13.915 3.82%
2019-11-26 0 13.60 13.58 13.60 13.54 13.92 4,778,025 65,228,696 13.652 13.48 13.46 13.48 13.42 13.80 4,819,011 13.536 0.15%
2019-11-25 0 13.58 13.56 13.58 13.38 13.70 2,875,284 38,909,891 13.533 13.46 13.44 13.46 13.27 13.58 2,899,949 13.417 0.30%
2019-11-22 0 13.54 13.50 13.54 13.46 13.78 4,465,314 60,610,709 13.574 13.42 13.39 13.42 13.35 13.66 4,503,618 13.458 0.89%
2019-11-21 0 13.42 13.40 13.42 13.30 13.58 4,500,192 60,384,263 13.418 13.31 13.29 13.31 13.19 13.46 4,538,795 13.304 -2.89%
2019-11-20 0 13.82 13.80 13.82 13.64 13.92 4,713,000 65,004,703 13.793 13.70 13.68 13.70 13.52 13.80 4,753,429 13.675 -0.58%
2019-11-19 0 13.90 13.88 13.90 13.36 13.90 7,314,710 100,107,519 13.686 13.78 13.76 13.78 13.25 13.78 7,377,456 13.569 3.89%
2019-11-18 0 13.38 13.36 13.38 13.20 13.52 5,649,000 75,273,820 13.325 13.27 13.25 13.27 13.09 13.41 5,697,458 13.212 1.67%
2019-11-15 0 13.16 13.14 13.16 13.16 13.64 8,258,827 110,170,899 13.340 13.05 13.03 13.05 13.05 13.52 8,329,672 13.226 -2.37%
2019-11-14 0 13.48 13.44 13.48 13.12 13.68 6,880,000 92,676,096 13.470 13.37 13.33 13.37 13.01 13.56 6,939,017 13.356 -0.88%
2019-11-13 0 13.60 13.60 13.62 13.38 14.42 11,724,364 160,142,029 13.659 13.48 13.48 13.50 13.27 14.30 11,824,937 13.543 -5.69%
2019-11-12 0 14.42 14.40 14.42 14.14 14.46 5,634,418 80,512,906 14.290 14.30 14.28 14.30 14.02 14.34 5,682,751 14.168 1.12%
2019-11-11 0 14.26 14.24 14.26 14.08 15.26 9,147,000 132,527,353 14.489 14.14 14.12 14.14 13.96 15.13 9,225,464 14.365 -6.06%
2019-11-08 0 15.18 15.18 15.20 15.12 15.60 3,822,905 58,407,206 15.278 15.05 15.05 15.07 14.99 15.47 3,855,698 15.148 -2.06%
2019-11-07 0 15.50 15.46 15.50 15.22 15.60 3,459,127 53,257,304 15.396 15.37 15.33 15.37 15.09 15.47 3,488,800 15.265 0.26%
2019-11-06 0 15.46 15.44 15.46 15.28 15.88 5,228,000 80,997,620 15.493 15.33 15.31 15.33 15.15 15.74 5,272,846 15.361 -2.40%
2019-11-05 0 15.84 15.78 15.84 15.76 16.18 4,088,080 65,141,234 15.934 15.71 15.65 15.71 15.63 16.04 4,123,148 15.799 -1.00%
2019-11-04 0 16.00 16.00 16.02 15.56 16.14 5,451,764 86,379,318 15.844 15.86 15.86 15.88 15.43 16.00 5,498,530 15.710 2.43%
2019-11-01 0 15.62 15.60 15.62 15.48 16.00 5,411,000 84,790,270 15.670 15.49 15.47 15.49 15.35 15.86 5,457,416 15.537 -1.26%
2019-10-31 0 15.82 15.78 15.82 15.40 16.26 6,886,000 109,830,996 15.950 15.69 15.65 15.69 15.27 16.12 6,945,069 15.814 2.20%
2019-10-30 0 15.48 15.46 15.48 15.32 15.74 2,413,000 37,444,173 15.518 15.35 15.33 15.35 15.19 15.61 2,433,699 15.386 -0.64%
2019-10-29 0 15.58 15.52 15.58 15.42 16.00 2,513,400 39,278,153 15.628 15.45 15.39 15.45 15.29 15.86 2,534,960 15.495 -1.39%
2019-10-28 0 15.80 15.78 15.80 15.54 15.98 3,050,000 48,209,094 15.806 15.67 15.65 15.67 15.41 15.84 3,076,163 15.672 0.25%
2019-10-25 0 15.76 15.74 15.76 15.20 15.76 7,832,000 120,303,338 15.361 15.63 15.61 15.63 15.07 15.63 7,899,184 15.230 3.96%
2019-10-24 0 15.16 15.12 15.16 14.86 15.20 3,499,000 52,730,420 15.070 15.03 14.99 15.03 14.73 15.07 3,529,015 14.942 1.61%
2019-10-23 0 14.92 14.90 14.92 14.68 15.58 6,729,400 100,450,866 14.927 14.79 14.77 14.79 14.56 15.45 6,787,126 14.800 -2.99%
2019-10-22 0 15.38 15.38 15.40 15.32 15.82 3,411,000 52,820,670 15.485 15.25 15.25 15.27 15.19 15.69 3,440,260 15.354 -0.65%
2019-10-21 0 15.48 15.46 15.48 15.16 15.48 2,834,000 43,430,040 15.325 15.35 15.33 15.35 15.03 15.35 2,858,310 15.194 0.39%
2019-10-18 0 15.42 15.40 15.42 15.32 16.14 3,773,000 59,125,750 15.671 15.29 15.27 15.29 15.19 16.00 3,805,365 15.537 -2.77%
2019-10-17 0 15.86 15.84 15.86 15.70 16.04 1,926,000 30,562,600 15.868 15.73 15.71 15.73 15.57 15.90 1,942,521 15.733 0.38%
2019-10-16 0 15.80 15.78 15.80 15.74 16.00 1,597,000 25,292,800 15.838 15.67 15.65 15.67 15.61 15.86 1,610,699 15.703 0.25%
2019-10-15 0 15.76 15.76 15.80 15.66 16.16 1,444,760 22,827,096 15.800 15.63 15.63 15.67 15.53 16.02 1,457,153 15.666 -2.48%
2019-10-14 0 16.16 16.14 16.16 15.76 16.34 5,218,000 83,850,440 16.070 16.02 16.00 16.02 15.63 16.20 5,262,761 15.933 2.93%
2019-10-11 0 15.70 15.66 15.70 15.40 15.86 6,053,157 94,740,194 15.651 15.57 15.53 15.57 15.27 15.73 6,105,082 15.518 2.08%
2019-10-10 0 15.38 15.36 15.38 15.10 15.70 4,870,000 74,830,114 15.366 15.25 15.23 15.25 14.97 15.57 4,911,775 15.235 0.79%
2019-10-09 0 15.26 15.24 15.26 15.18 15.92 4,518,291 69,667,476 15.419 15.13 15.11 15.13 15.05 15.78 4,557,049 15.288 -5.10%
2019-10-08 0 16.08 16.02 16.08 15.70 16.20 2,273,000 36,428,440 16.027 15.94 15.88 15.94 15.57 16.06 2,292,498 15.890 2.16%
2019-10-04 0 15.74 15.72 15.74 15.52 16.00 1,640,000 25,832,290 15.751 15.61 15.59 15.61 15.39 15.86 1,654,068 15.617 -0.63%
2019-10-03 0 15.84 15.84 15.88 15.30 15.96 2,114,000 33,297,140 15.751 15.71 15.71 15.74 15.17 15.82 2,132,134 15.617 2.06%
2019-10-02 0 15.52 15.52 15.60 15.30 15.74 2,615,000 40,501,980 15.488 15.39 15.39 15.47 15.17 15.61 2,637,432 15.357 -0.51%
2019-09-30 0 15.60 15.60 15.62 15.52 15.82 3,171,863 49,521,027 15.613 15.47 15.47 15.49 15.39 15.69 3,199,072 15.480 -1.27%
2019-09-27 0 15.80 15.80 15.82 15.44 15.98 1,837,244 28,960,937 15.763 15.67 15.67 15.69 15.31 15.84 1,853,004 15.629 0.89%
2019-09-26 0 15.66 15.60 15.66 15.44 16.18 3,174,446 49,877,565 15.712 15.53 15.47 15.53 15.31 16.04 3,201,677 15.579 -1.14%
2019-09-25 0 15.84 15.82 15.84 15.46 15.92 3,461,550 54,369,875 15.707 15.71 15.69 15.71 15.33 15.78 3,491,244 15.573 -1.00%
2019-09-24 0 16.00 15.98 16.00 15.74 16.64 5,891,000 94,628,910 16.063 15.86 15.84 15.86 15.61 16.50 5,941,534 15.927 -2.44%
2019-09-23 0 16.40 16.36 16.40 16.26 17.90 13,439,647 224,194,731 16.682 16.26 16.22 16.26 16.12 17.75 13,554,934 16.540 -7.24%
2019-09-20 0 17.68 17.60 17.68 16.80 17.94 17,821,043 313,472,100 17.590 17.53 17.45 17.53 16.66 17.79 17,973,914 17.440 4.86%
2019-09-19 0 16.86 16.82 16.86 16.18 16.98 9,596,647 160,712,276 16.747 16.72 16.68 16.72 16.04 16.84 9,678,968 16.604 3.06%
2019-09-18 0 16.36 16.34 16.36 16.00 16.58 3,239,500 52,777,910 16.292 16.22 16.20 16.22 15.86 16.44 3,267,289 16.153 2.25%
2019-09-17 0 16.00 15.98 16.00 15.90 16.40 5,728,704 92,547,659 16.155 15.86 15.84 15.86 15.76 16.26 5,777,845 16.018 -1.48%
2019-09-16 0 16.24 16.24 16.26 15.84 16.48 7,683,000 123,494,707 16.074 16.10 16.10 16.12 15.71 16.34 7,748,906 15.937 -0.37%
2019-09-13 0 16.30 16.30 16.32 15.84 16.38 3,694,000 59,608,100 16.137 16.16 16.16 16.18 15.71 16.24 3,725,688 15.999 2.52%
2019-09-12 0 15.90 15.86 15.90 15.48 15.90 3,465,000 54,552,360 15.744 15.76 15.73 15.76 15.35 15.76 3,494,723 15.610 3.25%
2019-09-11 0 15.40 15.36 15.40 15.12 15.54 5,980,936 91,676,007 15.328 15.27 15.23 15.27 14.99 15.41 6,032,241 15.198 1.18%
2019-09-10 0 15.22 15.22 15.24 15.18 15.86 6,606,000 101,166,080 15.314 15.09 15.09 15.11 15.05 15.73 6,662,667 15.184 -2.81%
2019-09-09 0 15.66 15.64 15.66 15.02 16.00 8,287,380 129,080,993 15.576 15.53 15.51 15.53 14.89 15.86 8,358,470 15.443 3.57%
2019-09-06 0 15.12 15.10 15.12 14.78 15.34 11,095,163 167,979,329 15.140 14.99 14.97 14.99 14.65 15.21 11,190,339 15.011 4.71%
2019-09-05 0 14.44 14.44 14.46 13.70 14.50 8,329,000 118,129,119 14.183 14.32 14.32 14.34 13.58 14.38 8,400,447 14.062 5.40%
2019-09-04 0 13.70 13.70 13.72 13.26 13.74 4,981,000 67,414,440 13.534 13.58 13.58 13.60 13.15 13.62 5,023,728 13.419 2.70%
2019-09-03 0 13.34 13.32 13.34 13.24 13.60 3,939,000 52,919,470 13.435 13.23 13.21 13.23 13.13 13.48 3,972,789 13.320 0.60%
2019-09-02 0 13.26 13.26 13.32 13.00 13.46 3,033,000 40,346,260 13.302 13.15 13.15 13.21 12.89 13.35 3,059,017 13.189 1.07%
2019-08-30 0 13.12 13.12 13.16 13.00 13.50 5,761,399 76,524,149 13.282 13.01 13.01 13.05 12.89 13.39 5,810,821 13.169 1.08%
2019-08-29 0 12.98 12.96 12.98 12.66 13.16 3,855,000 49,582,640 12.862 12.87 12.85 12.87 12.55 13.05 3,888,069 12.753 -0.76%
2019-08-28 0 13.08 13.08 13.10 13.02 13.44 3,636,240 47,873,270 13.166 12.97 12.97 12.99 12.91 13.33 3,667,432 13.054 -1.21%
2019-08-27 0 13.24 13.22 13.24 13.16 13.66 4,892,396 65,308,623 13.349 13.13 13.11 13.13 13.05 13.54 4,934,364 13.235 0.30%
2019-08-26 0 13.20 13.20 13.22 13.00 13.32 4,601,200 60,623,936 13.176 13.09 13.09 13.11 12.89 13.21 4,640,670 13.064 -3.23%
2019-08-23 0 13.64 13.64 13.66 13.60 13.94 2,336,603 32,183,064 13.773 13.52 13.52 13.54 13.48 13.82 2,356,647 13.656 -0.73%
2019-08-22 0 13.74 13.72 13.74 13.54 14.20 3,598,050 49,540,389 13.769 13.62 13.60 13.62 13.42 14.08 3,628,914 13.652 -2.28%
2019-08-21 0 14.06 14.06 14.12 13.92 14.34 4,159,943 58,743,159 14.121 13.94 13.94 14.00 13.80 14.22 4,195,627 14.001 -0.28%
2019-08-20 0 14.10 14.10 14.14 13.98 14.42 4,680,000 66,524,670 14.215 13.98 13.98 14.02 13.86 14.30 4,720,146 14.094 0.86%
2019-08-19 0 13.98 13.98 14.00 13.62 14.12 5,067,495 70,575,289 13.927 13.86 13.86 13.88 13.50 14.00 5,110,965 13.809 3.25%
2019-08-16 0 13.54 13.52 13.54 13.18 13.68 3,344,000 45,208,526 13.519 13.42 13.41 13.42 13.07 13.56 3,372,685 13.404 1.35%
2019-08-15 0 13.36 13.34 13.36 12.96 13.40 5,446,000 71,758,998 13.177 13.25 13.23 13.25 12.85 13.29 5,492,716 13.064 -0.45%
2019-08-14 0 13.42 13.40 13.42 13.34 14.08 4,097,000 55,732,427 13.603 13.31 13.29 13.31 13.23 13.96 4,132,145 13.488 0.60%
2019-08-13 0 13.34 13.32 13.34 13.28 13.78 4,037,876 54,299,553 13.448 13.23 13.21 13.23 13.17 13.66 4,072,513 13.333 -3.05%
2019-08-12 0 13.76 13.74 13.76 13.74 14.12 4,375,500 60,858,260 13.909 13.64 13.62 13.64 13.62 14.00 4,413,034 13.791 -1.43%
2019-08-09 0 13.96 13.96 14.00 13.84 14.40 5,737,000 80,825,800 14.089 13.84 13.84 13.88 13.72 14.28 5,786,213 13.969 0.14%
2019-08-08 0 13.94 13.90 13.94 13.54 14.04 6,303,466 86,972,511 13.798 13.82 13.78 13.82 13.42 13.92 6,357,538 13.680 2.20%
2019-08-07 0 13.64 13.62 13.64 13.50 14.52 12,044,406 165,750,463 13.762 13.52 13.50 13.52 13.39 14.40 12,147,724 13.645 -5.01%
2019-08-06 0 14.36 14.36 14.38 13.76 14.54 6,248,000 88,710,860 14.198 14.24 14.24 14.26 13.64 14.42 6,301,596 14.078 -0.97%
2019-08-05 0 14.50 14.44 14.50 14.32 15.00 6,356,000 92,559,740 14.563 14.38 14.32 14.38 14.20 14.87 6,410,522 14.439 -2.95%
2019-08-02 0 14.94 14.94 14.96 14.80 15.40 5,496,900 82,960,451 15.092 14.81 14.81 14.83 14.67 15.27 5,544,053 14.964 -5.80%
2019-08-01 0 15.86 15.80 15.88 15.70 16.58 5,035,000 80,118,760 15.912 15.73 15.67 15.74 15.57 16.44 5,078,191 15.777 -3.06%
2019-07-31 0 16.36 16.28 16.40 15.84 16.46 2,335,750 37,698,885 16.140 16.22 16.14 16.26 15.71 16.32 2,355,786 16.003 0.74%
2019-07-30 0 16.24 16.20 16.24 16.06 16.50 3,206,000 52,173,240 16.274 16.10 16.06 16.10 15.92 16.36 3,233,501 16.135 -0.85%
2019-07-29 0 16.38 16.34 16.38 15.90 16.50 4,741,464 76,914,037 16.222 16.24 16.20 16.24 15.76 16.36 4,782,137 16.084 -0.36%
2019-07-26 0 16.44 16.42 16.44 16.14 16.70 10,381,400 170,226,808 16.397 16.30 16.28 16.30 16.00 16.56 10,470,453 16.258 -0.36%
2019-07-25 0 16.50 16.46 16.50 15.68 16.54 16,219,844 260,651,460 16.070 16.36 16.32 16.36 15.55 16.40 16,358,980 15.933 5.50%
2019-07-24 0 15.64 15.64 15.66 15.30 15.86 12,064,110 189,160,988 15.680 15.51 15.51 15.53 15.17 15.73 12,167,597 15.546 1.56%
2019-07-23 0 15.40 15.38 15.40 14.64 15.46 9,361,984 142,414,920 15.212 15.27 15.25 15.27 14.52 15.33 9,442,292 15.083 4.34%
2019-07-22 0 14.76 14.74 14.76 14.32 15.14 7,714,975 113,870,360 14.760 14.63 14.61 14.63 14.20 15.01 7,781,155 14.634 2.22%
2019-07-19 0 14.44 14.44 14.50 14.30 14.60 3,431,100 49,514,544 14.431 14.32 14.32 14.38 14.18 14.48 3,460,532 14.308 0.70%
2019-07-18 0 14.34 14.30 14.34 14.06 14.56 4,389,034 62,465,739 14.232 14.22 14.18 14.22 13.94 14.44 4,426,684 14.111 -1.65%
2019-07-17 0 14.58 14.58 14.62 14.44 14.82 5,432,000 79,827,350 14.696 14.46 14.46 14.50 14.32 14.69 5,478,596 14.571 -1.09%
2019-07-16 0 14.74 14.72 14.74 14.58 14.90 3,284,600 48,513,222 14.770 14.61 14.59 14.61 14.46 14.77 3,312,776 14.644 0.41%
2019-07-15 0 14.68 14.66 14.68 13.76 14.70 7,587,000 108,549,420 14.307 14.56 14.54 14.56 13.64 14.57 7,652,082 14.186 5.31%
2019-07-12 0 13.94 13.94 13.98 13.88 14.28 4,808,832 67,576,335 14.053 13.82 13.82 13.86 13.76 14.16 4,850,083 13.933 -1.97%
2019-07-11 0 14.22 14.20 14.22 14.04 14.32 3,749,606 53,171,679 14.181 14.10 14.08 14.10 13.92 14.20 3,781,771 14.060 0.42%
2019-07-10 0 14.16 14.12 14.16 14.02 14.30 3,618,000 51,014,026 14.100 14.04 14.00 14.04 13.90 14.18 3,649,036 13.980 0.43%
2019-07-09 0 14.10 14.04 14.10 13.84 14.40 5,381,290 75,446,323 14.020 13.98 13.92 13.98 13.72 14.28 5,427,451 13.901 -2.35%
2019-07-08 0 14.44 14.42 14.44 14.30 14.78 3,728,152 53,809,922 14.433 14.32 14.30 14.32 14.18 14.65 3,760,133 14.311 -2.17%
2019-07-05 0 14.76 14.74 14.76 14.44 15.28 8,583,800 126,122,734 14.693 14.63 14.61 14.63 14.32 15.15 8,657,433 14.568 -3.02%
2019-07-04 0 15.22 15.20 15.22 15.16 15.50 3,160,000 48,208,340 15.256 15.09 15.07 15.09 15.03 15.37 3,187,107 15.126 -2.19%
2019-07-03 0 15.56 15.54 15.58 15.12 15.70 6,178,970 95,467,384 15.450 15.43 15.41 15.45 14.99 15.57 6,231,974 15.319 -0.64%
2019-07-02 0 15.66 15.64 15.66 15.46 15.78 9,308,000 145,621,420 15.645 15.53 15.51 15.53 15.33 15.65 9,387,845 15.512 3.57%
2019-06-28 0 15.12 15.12 15.14 14.96 15.30 3,321,520 50,240,553 15.126 14.99 14.99 15.01 14.83 15.17 3,350,012 14.997 -0.66%
2019-06-27 0 15.22 15.20 15.22 14.84 15.24 5,076,711 76,560,053 15.081 15.09 15.07 15.09 14.71 15.11 5,120,260 14.952 2.70%
2019-06-26 0 14.82 14.80 14.82 14.40 14.84 3,203,800 47,172,196 14.724 14.69 14.67 14.69 14.28 14.71 3,231,283 14.599 0.95%
2019-06-25 0 14.68 14.68 14.70 14.50 15.22 4,818,000 71,337,910 14.807 14.56 14.56 14.57 14.38 15.09 4,859,329 14.681 -3.67%
2019-06-24 0 15.24 15.20 15.24 15.10 15.34 4,581,000 69,618,511 15.197 15.11 15.07 15.11 14.97 15.21 4,620,296 15.068 -0.39%
2019-06-21 0 15.30 15.26 15.32 15.16 15.72 7,761,591 119,454,304 15.390 15.17 15.13 15.19 15.03 15.59 7,828,171 15.260 -0.78%
2019-06-20 0 15.42 15.38 15.42 15.04 15.46 6,365,042 97,294,056 15.286 15.29 15.25 15.29 14.91 15.33 6,419,642 15.156 0.78%
2019-06-19 0 15.30 15.30 15.32 14.80 15.34 9,991,020 150,684,966 15.082 15.17 15.17 15.19 14.67 15.21 10,076,724 14.954 6.40%
2019-06-18 0 14.38 14.36 14.38 14.28 14.66 5,249,453 75,625,250 14.406 14.26 14.24 14.26 14.16 14.54 5,294,483 14.284 -1.37%
2019-06-17 0 14.58 14.56 14.58 14.54 14.86 2,417,606 35,386,535 14.637 14.46 14.44 14.46 14.42 14.73 2,438,344 14.513 -1.22%
2019-06-14 0 14.76 14.76 14.80 14.60 15.20 4,823,856 71,256,989 14.772 14.63 14.63 14.67 14.48 15.07 4,865,236 14.646 -3.15%
2019-06-13 0 15.24 15.24 15.26 14.82 15.28 4,295,000 64,471,170 15.011 15.11 15.11 15.13 14.69 15.15 4,331,843 14.883 0.13%
2019-06-12 0 15.22 15.22 15.26 15.14 15.64 3,452,599 52,909,897 15.325 15.09 15.09 15.13 15.01 15.51 3,482,216 15.194 -3.18%
2019-06-11 0 15.72 15.72 15.74 15.30 15.96 5,567,644 87,487,835 15.714 15.59 15.59 15.61 15.17 15.82 5,615,404 15.580 1.95%
2019-06-10 0 15.42 15.40 15.42 15.02 15.60 6,328,864 97,211,439 15.360 15.29 15.27 15.29 14.89 15.47 6,383,154 15.229 1.45%
2019-06-06 0 15.20 15.18 15.20 15.18 15.78 3,943,000 60,119,860 15.247 15.07 15.05 15.07 15.05 15.65 3,976,823 15.118 -1.94%
2019-06-05 0 15.50 15.48 15.50 15.42 15.78 4,958,000 77,193,780 15.570 15.37 15.35 15.37 15.29 15.65 5,000,530 15.437 1.31%
2019-06-04 0 15.30 15.30 15.34 15.18 16.16 6,761,496 104,031,633 15.386 15.17 15.17 15.21 15.05 16.02 6,819,497 15.255 -4.37%
2019-06-03 0 16.00 15.96 16.00 15.82 16.58 3,792,000 60,749,244 16.020 15.86 15.82 15.86 15.69 16.44 3,824,528 15.884 -2.91%
2019-05-31 0 16.48 16.46 16.48 16.38 16.76 2,981,100 49,309,282 16.541 16.34 16.32 16.34 16.24 16.62 3,006,672 16.400 0.24%
2019-05-30 0 16.44 16.42 16.44 16.24 16.66 3,864,912 63,461,375 16.420 16.30 16.28 16.30 16.10 16.52 3,898,066 16.280 -1.20%
2019-05-29 0 16.64 16.56 16.64 16.32 16.90 5,223,681 86,513,960 16.562 16.50 16.42 16.50 16.18 16.76 5,268,490 16.421 -0.95%
2019-05-28 0 16.80 16.78 16.80 16.26 17.22 8,116,207 136,780,731 16.853 16.66 16.64 16.66 16.12 17.07 8,185,829 16.709 0.96%
2019-05-27 0 16.64 16.62 16.64 15.68 16.70 8,848,000 145,386,154 16.432 16.50 16.48 16.50 15.55 16.56 8,923,899 16.292 5.85%
2019-05-24 0 15.72 15.72 15.78 15.50 16.26 4,839,746 76,127,027 15.730 15.59 15.59 15.65 15.37 16.12 4,881,262 15.596 -1.75%
2019-05-23 0 16.00 16.00 16.02 15.86 16.76 9,341,028 152,607,087 16.337 15.86 15.86 15.88 15.73 16.62 9,421,156 16.198 -2.91%
2019-05-22 0 16.48 16.44 16.48 15.18 16.76 16,838,259 274,763,056 16.318 16.34 16.30 16.34 15.05 16.62 16,982,699 16.179 7.43%
2019-05-21 0 15.34 15.32 15.34 14.90 15.50 6,166,464 94,283,582 15.290 15.21 15.19 15.21 14.77 15.37 6,219,361 15.160 0.26%
2019-05-20 0 15.30 15.30 15.32 15.12 15.68 11,099,448 170,953,186 15.402 15.17 15.17 15.19 14.99 15.55 11,194,660 15.271 1.59%
2019-05-17 0 15.06 15.00 15.06 14.82 15.76 9,189,071 139,222,031 15.151 14.93 14.87 14.93 14.69 15.63 9,267,896 15.022 -2.46%
2019-05-16 0 15.44 15.44 15.48 15.42 15.90 6,701,640 103,976,230 15.515 15.31 15.31 15.35 15.29 15.76 6,759,127 15.383 -3.14%
2019-05-15 0 15.94 15.92 15.94 15.70 16.26 4,938,857 79,018,554 15.999 15.80 15.78 15.80 15.57 16.12 4,981,223 15.863 1.53%
2019-05-14 0 15.70 15.66 15.70 15.52 16.30 10,638,276 168,854,691 15.872 15.57 15.53 15.57 15.39 16.16 10,729,532 15.737 -6.60%
2019-05-10 0 17.12 17.12 17.16 16.50 17.28 9,126,049 154,755,229 16.958 16.67 16.67 16.71 16.06 16.82 9,374,074 16.509 2.27%
2019-05-09 0 16.74 16.74 16.80 16.72 18.18 8,481,470 144,924,909 17.087 16.30 16.30 16.36 16.28 17.70 8,711,977 16.635 -4.67%
2019-05-08 0 17.56 17.54 17.56 17.40 18.16 3,929,665 69,607,146 17.713 17.10 17.08 17.10 16.94 17.68 4,036,464 17.245 -2.66%
2019-05-07 0 18.04 18.04 18.06 17.20 18.46 7,616,000 136,118,640 17.873 17.56 17.56 17.58 16.74 17.97 7,822,985 17.400 -1.31%
2019-05-06 0 18.28 18.24 18.28 17.88 18.62 8,947,100 162,562,954 18.169 17.80 17.76 17.80 17.41 18.13 9,190,262 17.689 -5.97%
2019-05-03 0 19.44 19.44 19.46 18.30 19.90 9,620,640 186,926,656 19.430 18.93 18.93 18.95 17.82 19.37 9,882,107 18.916 5.77%
2019-05-02 0 18.38 18.38 18.44 18.20 18.64 3,357,687 61,641,740 18.358 17.89 17.89 17.95 17.72 18.15 3,448,941 17.873 -0.86%
2019-04-30 0 18.54 18.48 18.54 18.12 18.64 1,990,000 36,713,980 18.449 18.05 17.99 18.05 17.64 18.15 2,044,084 17.961 0.76%
2019-04-29 0 18.40 18.34 18.40 18.14 18.46 1,905,265 34,828,083 18.280 17.91 17.85 17.91 17.66 17.97 1,957,046 17.796 -0.22%
2019-04-26 0 18.44 18.44 18.46 18.12 18.64 3,490,840 64,307,372 18.422 17.95 17.95 17.97 17.64 18.15 3,585,713 17.934 0.77%
2019-04-25 0 18.30 18.30 18.32 18.24 19.16 6,228,200 115,745,876 18.584 17.82 17.82 17.84 17.76 18.65 6,397,468 18.092 -4.89%
2019-04-24 0 19.24 19.22 19.24 19.06 19.72 5,031,751 97,450,793 19.367 18.73 18.71 18.73 18.56 19.20 5,168,502 18.855 0.00%
2019-04-23 0 19.24 19.22 19.24 18.82 19.46 4,210,193 80,806,698 19.193 18.73 18.71 18.73 18.32 18.95 4,324,616 18.685 -0.21%
2019-04-18 0 19.28 19.26 19.28 18.94 19.90 4,733,000 92,356,890 19.513 18.77 18.75 18.77 18.44 19.37 4,861,632 18.997 0.52%
2019-04-17 0 19.18 19.18 19.20 18.42 19.50 7,632,351 146,262,579 19.164 18.67 18.67 18.69 17.93 18.98 7,839,781 18.656 2.79%
2019-04-16 0 18.66 18.66 18.68 18.02 18.80 5,608,598 103,021,241 18.368 18.17 18.17 18.19 17.54 18.30 5,761,027 17.882 -0.32%
2019-04-15 0 18.72 18.70 18.72 18.56 19.44 4,362,500 82,736,203 18.965 18.22 18.21 18.22 18.07 18.93 4,481,063 18.464 -0.85%
2019-04-12 0 18.88 18.86 18.88 18.58 19.00 4,496,000 84,717,167 18.843 18.38 18.36 18.38 18.09 18.50 4,618,191 18.344 0.43%
2019-04-11 0 18.80 18.78 18.80 18.66 19.36 4,637,012 87,853,753 18.946 18.30 18.28 18.30 18.17 18.85 4,763,035 18.445 -0.74%
2019-04-10 0 18.94 18.92 18.94 18.84 19.30 4,970,000 94,291,670 18.972 18.44 18.42 18.44 18.34 18.79 5,105,073 18.470 -1.97%
2019-04-09 0 19.32 19.32 19.34 18.74 19.68 5,181,308 100,262,341 19.351 18.81 18.81 18.83 18.24 19.16 5,322,124 18.839 1.79%
2019-04-08 0 18.98 18.96 18.98 18.64 20.00 7,620,000 145,392,810 19.080 18.48 18.46 18.48 18.15 19.47 7,827,094 18.576 -2.47%
2019-04-04 0 19.46 19.44 19.46 19.32 20.55 5,952,025 117,903,221 19.809 18.95 18.93 18.95 18.81 20.01 6,113,787 19.285 -2.11%
2019-04-03 0 19.88 19.86 19.88 19.20 20.10 7,773,029 153,560,967 19.756 19.35 19.33 19.35 18.69 19.57 7,984,282 19.233 1.02%
2019-04-02 0 19.68 19.66 19.68 18.72 19.74 9,253,048 178,554,784 19.297 19.16 19.14 19.16 18.22 19.22 9,504,525 18.786 5.24%
2019-04-01 0 18.70 18.66 18.70 18.54 19.00 4,995,380 93,725,154 18.762 18.21 18.17 18.21 18.05 18.50 5,131,143 18.266 1.63%
2019-03-29 0 18.40 18.38 18.40 18.26 18.90 4,261,370 79,211,793 18.588 17.91 17.89 17.91 17.78 18.40 4,377,184 18.097 0.99%
2019-03-28 0 18.22 18.22 18.28 17.40 18.76 6,417,450 118,079,768 18.400 17.74 17.74 17.80 16.94 18.26 6,591,862 17.913 2.02%
2019-03-27 0 17.86 17.86 17.90 17.70 18.16 3,234,961 57,797,441 17.867 17.39 17.39 17.43 17.23 17.68 3,322,880 17.394 -0.78%
2019-03-26 0 18.00 17.92 18.00 17.86 18.24 3,186,597 57,523,687 18.052 17.52 17.45 17.52 17.39 17.76 3,273,201 17.574 -0.33%
2019-03-25 0 18.06 18.02 18.06 17.80 18.22 6,174,500 111,021,698 17.981 17.58 17.54 17.58 17.33 17.74 6,342,309 17.505 -3.63%
2019-03-22 0 18.74 18.70 18.74 18.18 18.78 9,800,000 181,674,840 18.538 18.24 18.21 18.24 17.70 18.28 10,066,342 18.048 5.04%
2019-03-21 0 17.84 17.82 17.84 17.66 18.08 2,127,242 37,919,911 17.826 17.37 17.35 17.37 17.19 17.60 2,185,056 17.354 -0.22%
2019-03-20 0 17.88 17.88 17.90 17.82 18.34 5,519,500 99,856,668 18.092 17.41 17.41 17.43 17.35 17.85 5,669,507 17.613 -0.89%
2019-03-19 0 18.04 18.04 18.06 17.62 18.10 4,982,050 89,160,194 17.896 17.56 17.56 17.58 17.15 17.62 5,117,451 17.423 1.69%
2019-03-18 0 17.74 17.74 17.76 17.54 17.96 6,394,000 113,450,850 17.743 17.27 17.27 17.29 17.08 17.48 6,567,774 17.274 1.72%
2019-03-15 0 17.44 17.44 17.48 17.44 18.12 10,131,533 179,355,000 17.703 16.98 16.98 17.02 16.98 17.64 10,406,885 17.234 -0.57%
2019-03-14 0 17.54 17.54 17.56 17.36 18.90 13,259,600 235,737,076 17.779 17.08 17.08 17.10 16.90 18.40 13,619,966 17.308 -6.30%
2019-03-13 0 18.72 18.72 18.74 18.64 19.04 3,892,695 73,137,835 18.789 18.22 18.22 18.24 18.15 18.54 3,998,490 18.291 -2.30%
2019-03-12 0 19.16 19.14 19.16 19.06 19.60 7,874,823 151,776,952 19.274 18.65 18.63 18.65 18.56 19.08 8,088,843 18.764 -0.10%
2019-03-11 0 19.18 19.16 19.18 18.00 19.26 8,951,600 168,406,151 18.813 18.67 18.65 18.67 17.52 18.75 9,194,884 18.315 6.91%
2019-03-08 0 17.94 17.94 17.96 17.38 18.90 9,211,983 167,477,945 18.180 17.47 17.47 17.48 16.92 18.40 9,462,344 17.699 -1.54%
2019-03-07 0 18.22 18.20 18.24 18.20 19.20 7,860,663 146,416,176 18.626 17.74 17.72 17.76 17.72 18.69 8,074,298 18.134 -6.28%
2019-03-06 0 19.44 19.42 19.44 18.88 19.60 8,500,100 164,106,678 19.306 18.93 18.91 18.93 18.38 19.08 8,731,113 18.796 2.97%
2019-03-05 0 18.88 18.88 18.92 18.56 19.24 9,494,045 178,975,607 18.851 18.38 18.38 18.42 18.07 18.73 9,752,071 18.353 0.21%
2019-03-04 0 18.84 18.84 18.86 18.72 19.78 8,476,297 162,391,697 19.158 18.34 18.34 18.36 18.22 19.26 8,706,663 18.651 -2.28%
2019-03-01 0 19.28 19.26 19.28 18.18 19.30 6,625,034 124,290,581 18.761 18.77 18.75 18.77 17.70 18.79 6,805,087 18.264 5.01%
2019-02-28 0 18.36 18.34 18.36 18.24 19.26 5,975,121 110,998,664 18.577 17.87 17.85 17.87 17.76 18.75 6,137,511 18.085 -2.55%
2019-02-27 0 18.84 18.82 18.86 18.70 20.00 11,493,426 220,674,287 19.200 18.34 18.32 18.36 18.21 19.47 11,805,791 18.692 -5.80%
2019-02-26 0 20.00 19.98 20.00 19.20 20.60 12,057,062 241,088,429 19.996 19.47 19.45 19.47 18.69 20.05 12,384,745 19.467 2.25%
2019-02-25 0 19.56 19.56 19.58 19.22 20.40 12,816,893 252,879,890 19.730 19.04 19.04 19.06 18.71 19.86 13,165,227 19.208 2.41%
2019-02-22 0 19.10 19.08 19.10 16.82 19.10 17,313,900 318,938,668 18.421 18.59 18.58 18.59 16.37 18.59 17,784,452 17.934 12.09%
2019-02-21 0 17.04 17.00 17.04 16.32 17.42 7,687,089 130,946,929 17.035 16.59 16.55 16.59 15.89 16.96 7,896,006 16.584 0.47%
2019-02-20 0 16.96 16.94 16.96 16.56 17.10 3,651,857 61,580,626 16.863 16.51 16.49 16.51 16.12 16.65 3,751,106 16.417 0.95%
2019-02-19 0 16.80 16.80 16.82 16.56 17.28 4,237,000 71,516,340 16.879 16.36 16.36 16.37 16.12 16.82 4,352,152 16.432 -2.21%
2019-02-18 0 17.18 17.16 17.18 16.28 17.30 9,243,964 156,570,041 16.938 16.73 16.71 16.73 15.85 16.84 9,495,194 16.489 6.05%
2019-02-15 0 16.20 16.16 16.20 16.04 16.70 8,480,094 138,082,392 16.283 15.77 15.73 15.77 15.62 16.26 8,710,564 15.852 -4.71%
2019-02-14 0 17.00 17.00 17.02 16.76 17.38 6,107,112 104,217,675 17.065 16.55 16.55 16.57 16.32 16.92 6,273,089 16.613 -2.41%
2019-02-13 0 17.42 17.38 17.42 16.58 17.56 15,328,000 263,569,414 17.195 16.96 16.92 16.96 16.14 17.10 15,744,580 16.740 4.94%
2019-02-12 0 16.60 16.60 16.62 15.94 16.68 10,661,050 174,144,780 16.335 16.16 16.16 16.18 15.52 16.24 10,950,793 15.902 3.11%
2019-02-11 0 16.10 16.10 16.12 15.34 16.18 9,809,562 155,894,585 15.892 15.67 15.67 15.69 14.93 15.75 10,076,163 15.472 4.68%
2019-02-08 0 15.38 15.38 15.40 15.08 15.58 10,593,760 162,233,524 15.314 14.97 14.97 14.99 14.68 15.17 10,881,674 14.909 -3.75%
2019-02-04 0 15.98 15.98 16.00 15.56 16.04 5,032,000 80,123,150 15.923 15.56 15.56 15.58 15.15 15.62 5,168,758 15.501 1.14%
2019-02-01 0 15.80 15.80 15.82 15.50 17.00 16,137,937 257,389,259 15.949 15.38 15.38 15.40 15.09 16.55 16,576,529 15.527 -8.99%
2019-01-31 0 17.36 17.36 17.38 16.50 17.46 6,361,007 109,596,890 17.230 16.90 16.90 16.92 16.06 17.00 6,533,885 16.774 5.47%
2019-01-30 0 16.46 16.44 16.46 16.18 16.76 2,161,000 35,699,270 16.520 16.02 16.01 16.02 15.75 16.32 2,219,731 16.083 -0.84%
2019-01-29 0 16.60 16.58 16.60 15.86 16.84 5,371,000 88,699,401 16.515 16.16 16.14 16.16 15.44 16.39 5,516,971 16.078 1.22%
2019-01-28 0 16.40 16.38 16.40 16.14 17.40 6,012,000 99,783,600 16.597 15.97 15.95 15.97 15.71 16.94 6,175,392 16.158 -3.42%
2019-01-25 0 16.98 16.94 16.98 16.54 17.20 9,208,603 155,700,386 16.908 16.53 16.49 16.53 16.10 16.74 9,458,872 16.461 2.41%
2019-01-24 0 16.58 16.56 16.58 15.60 16.82 9,341,001 153,876,981 16.473 16.14 16.12 16.14 15.19 16.37 9,594,868 16.037 6.42%
2019-01-23 0 15.58 15.58 15.60 15.52 16.20 3,377,012 53,352,611 15.799 15.17 15.17 15.19 15.11 15.77 3,468,791 15.381 -2.75%
2019-01-22 0 16.02 15.98 16.02 15.46 16.04 5,950,666 94,096,976 15.813 15.60 15.56 15.60 15.05 15.62 6,112,391 15.394 -0.37%
2019-01-21 0 16.08 16.04 16.08 15.16 16.20 9,752,000 155,116,520 15.906 15.65 15.62 15.65 14.76 15.77 10,017,037 15.485 1.77%
2019-01-18 0 15.80 15.74 15.80 14.32 15.82 12,145,000 184,660,500 15.205 15.38 15.32 15.38 13.94 15.40 12,475,073 14.802 11.42%
2019-01-17 0 14.18 14.16 14.18 14.08 15.24 10,827,000 158,917,260 14.678 13.80 13.79 13.80 13.71 14.84 11,121,253 14.290 -2.61%
2019-01-16 0 14.56 14.52 14.56 13.86 14.62 7,254,000 104,213,610 14.366 14.17 14.14 14.17 13.49 14.23 7,451,147 13.986 3.12%
2019-01-15 0 14.12 14.10 14.12 13.92 14.26 7,433,000 104,678,420 14.083 13.75 13.73 13.75 13.55 13.88 7,635,012 13.710 1.15%
2019-01-14 0 13.96 13.92 13.96 13.82 14.68 6,461,000 90,698,280 14.038 13.59 13.55 13.59 13.45 14.29 6,636,595 13.666 -5.16%
2019-01-11 0 14.72 14.70 14.72 14.02 14.76 6,470,098 93,364,800 14.430 14.33 14.31 14.33 13.65 14.37 6,645,940 14.048 1.80%
2019-01-10 0 14.46 14.44 14.46 13.42 14.48 8,274,095 117,001,081 14.141 14.08 14.06 14.08 13.06 14.10 8,498,966 13.767 5.86%
2019-01-09 0 13.66 13.64 13.66 13.44 14.00 7,789,926 106,844,784 13.716 13.30 13.28 13.30 13.08 13.63 8,001,638 13.353 0.59%
2019-01-08 0 13.58 13.58 13.62 12.92 13.68 5,646,950 75,803,535 13.424 13.22 13.22 13.26 12.58 13.32 5,800,421 13.069 2.57%
2019-01-07 0 13.24 13.20 13.24 13.02 13.74 6,035,007 80,074,544 13.268 12.89 12.85 12.89 12.68 13.38 6,199,025 12.917 -2.22%
2019-01-04 0 13.54 13.52 13.54 12.78 13.74 3,779,333 50,788,603 13.439 13.18 13.16 13.18 12.44 13.38 3,882,047 13.083 2.73%
2019-01-03 0 13.18 13.14 13.18 13.08 13.80 4,376,000 58,186,105 13.297 12.83 12.79 12.83 12.73 13.43 4,494,930 12.945 -3.80%
2019-01-02 0 13.70 13.68 13.70 13.60 14.60 3,540,670 49,194,087 13.894 13.34 13.32 13.34 13.24 14.21 3,636,897 13.526 -5.52%
2018-12-31 0 14.50 14.48 14.52 14.14 14.66 905,362 13,050,512 14.415 14.12 14.10 14.14 13.77 14.27 929,968 14.033 0.83%
2018-12-28 0 14.38 14.36 14.38 13.80 14.38 2,283,085 32,254,680 14.128 14.00 13.98 14.00 13.43 14.00 2,345,134 13.754 3.45%
2018-12-27 0 13.90 13.88 13.90 13.86 14.88 3,245,130 45,933,723 14.155 13.53 13.51 13.53 13.49 14.49 3,333,325 13.780 -3.74%
2018-12-24 0 14.44 14.40 14.44 13.56 14.54 1,772,140 25,269,791 14.260 14.06 14.02 14.06 13.20 14.16 1,820,303 13.882 0.42%
2018-12-21 0 14.38 14.36 14.38 14.04 14.82 6,115,124 87,377,439 14.289 14.00 13.98 14.00 13.67 14.43 6,281,319 13.911 -3.23%
2018-12-20 0 14.86 14.86 14.88 14.80 15.50 5,772,000 86,499,204 14.986 14.47 14.47 14.49 14.41 15.09 5,928,870 14.589 -3.63%
2018-12-19 0 15.42 15.38 15.42 15.00 15.50 4,497,090 68,891,850 15.319 15.01 14.97 15.01 14.60 15.09 4,619,311 14.914 1.85%
2018-12-18 0 15.14 15.12 15.14 15.02 15.50 4,644,000 70,612,760 15.205 14.74 14.72 14.74 14.62 15.09 4,770,213 14.803 -2.20%
2018-12-17 0 15.48 15.46 15.48 15.00 15.60 3,978,268 61,143,212 15.369 15.07 15.05 15.07 14.60 15.19 4,086,388 14.963 1.84%
2018-12-14 0 15.20 15.16 15.20 15.12 15.48 4,953,000 75,624,807 15.269 14.80 14.76 14.80 14.72 15.07 5,087,611 14.865 -2.69%
2018-12-13 0 15.62 15.60 15.62 15.42 15.86 5,234,158 81,643,941 15.598 15.21 15.19 15.21 15.01 15.44 5,376,410 15.186 -1.01%
2018-12-12 0 15.78 15.78 15.80 15.60 16.16 7,180,200 113,708,410 15.836 15.36 15.36 15.38 15.19 15.73 7,375,341 15.417 1.68%
2018-12-11 0 15.52 15.50 15.52 14.92 15.58 4,376,009 66,649,886 15.231 15.11 15.09 15.11 14.53 15.17 4,494,939 14.828 2.51%
2018-12-10 0 15.14 15.12 15.14 14.64 15.30 3,618,032 54,315,768 15.013 14.74 14.72 14.74 14.25 14.90 3,716,362 14.615 -0.13%
2018-12-07 0 15.16 15.16 15.18 15.16 15.72 5,127,000 79,230,310 15.454 14.76 14.76 14.78 14.76 15.30 5,266,340 15.045 -1.69%
2018-12-06 0 15.42 15.42 15.46 15.20 16.50 10,287,084 161,115,391 15.662 15.01 15.01 15.05 14.80 16.06 10,566,663 15.248 -7.55%
2018-12-05 0 16.68 16.66 16.68 16.54 16.92 4,206,047 70,390,865 16.736 16.24 16.22 16.24 16.10 16.47 4,320,358 16.293 -2.68%
2018-12-04 0 17.14 17.12 17.14 16.90 17.96 11,452,696 197,128,724 17.212 16.69 16.67 16.69 16.45 17.48 11,763,954 16.757 -3.60%
2018-12-03 0 17.78 17.70 17.78 17.26 18.02 12,945,387 229,168,406 17.703 17.31 17.23 17.31 16.80 17.54 13,297,213 17.234 7.24%
2018-11-30 0 16.58 16.58 16.60 15.84 16.60 13,423,565 218,983,492 16.313 16.14 16.14 16.16 15.42 16.16 13,788,387 15.882 4.80%
2018-11-29 0 15.82 15.80 15.82 15.72 16.38 3,623,454 57,963,543 15.997 15.40 15.38 15.40 15.30 15.95 3,721,931 15.574 -1.49%
2018-11-28 0 16.06 16.04 16.06 15.70 16.20 4,563,541 72,492,945 15.885 15.64 15.62 15.64 15.28 15.77 4,687,568 15.465 0.88%
2018-11-27 0 15.92 15.92 15.94 15.42 16.26 6,669,833 106,510,053 15.969 15.50 15.50 15.52 15.01 15.83 6,851,104 15.546 2.05%
2018-11-26 0 15.60 15.54 15.60 14.90 15.66 4,665,000 71,624,838 15.354 15.19 15.13 15.19 14.51 15.25 4,791,784 14.947 3.45%
2018-11-23 0 15.08 15.02 15.08 14.82 15.76 7,100,000 106,993,960 15.070 14.68 14.62 14.68 14.43 15.34 7,292,962 14.671 -3.58%
2018-11-22 0 15.64 15.64 15.66 15.56 16.02 3,995,591 62,989,809 15.765 15.23 15.23 15.25 15.15 15.60 4,104,182 15.348 -1.39%
2018-11-21 0 15.86 15.86 15.88 15.12 16.10 8,105,189 128,319,842 15.832 15.44 15.44 15.46 14.72 15.67 8,325,469 15.413 2.19%
2018-11-20 0 15.52 15.50 15.52 15.48 15.96 6,138,216 95,838,835 15.614 15.11 15.09 15.11 15.07 15.54 6,305,039 15.200 -3.72%
2018-11-19 0 16.12 16.06 16.12 15.30 16.24 6,418,113 102,689,126 16.000 15.69 15.64 15.69 14.90 15.81 6,592,543 15.577 4.13%
2018-11-16 0 15.48 15.44 15.48 15.20 15.74 8,086,827 124,877,710 15.442 15.07 15.03 15.07 14.80 15.32 8,306,608 15.034 -1.53%
2018-11-15 0 15.72 15.68 15.72 15.08 15.74 6,410,382 98,961,489 15.438 15.30 15.27 15.30 14.68 15.32 6,584,601 15.029 3.97%
2018-11-14 0 15.12 15.12 15.14 15.06 15.78 5,430,000 83,429,190 15.365 14.72 14.72 14.74 14.66 15.36 5,577,575 14.958 -4.18%
2018-11-13 0 15.78 15.74 15.78 15.20 15.86 11,915,045 185,379,641 15.559 15.36 15.32 15.36 14.80 15.44 12,238,869 15.147 -3.07%
2018-11-12 0 16.28 16.28 16.44 16.28 17.10 11,689,170 194,258,118 16.619 15.85 15.85 16.01 15.85 16.65 12,006,855 16.179 -0.49%
2018-11-09 0 16.36 16.36 16.38 15.42 16.70 18,417,800 299,907,600 16.284 15.93 15.93 15.95 15.01 16.26 18,918,354 15.853 4.60%
2018-11-08 0 15.64 15.64 15.66 15.16 15.96 9,965,100 156,056,430 15.660 15.23 15.23 15.25 14.76 15.54 10,235,929 15.246 3.44%
2018-11-07 0 15.12 15.12 15.14 14.76 15.70 7,144,600 108,657,980 15.208 14.72 14.72 14.74 14.37 15.28 7,338,774 14.806 0.93%
2018-11-06 0 14.98 14.96 14.98 14.64 15.46 7,438,881 111,172,581 14.945 14.58 14.56 14.58 14.25 15.05 7,641,053 14.549 -3.10%
2018-11-05 0 15.46 15.44 15.48 14.84 15.98 9,808,328 149,917,371 15.285 15.05 15.03 15.07 14.45 15.56 10,074,896 14.880 -4.57%
2018-11-02 0 16.20 16.20 16.22 14.74 16.24 18,126,689 282,595,056 15.590 15.77 15.77 15.79 14.35 15.81 18,619,331 15.178 14.25%
2018-11-01 0 14.18 14.18 14.20 13.86 14.54 6,307,237 89,635,991 14.212 13.80 13.80 13.82 13.49 14.16 6,478,653 13.836 3.96%
2018-10-31 0 13.64 13.56 13.64 13.10 13.78 5,890,677 79,359,960 13.472 13.28 13.20 13.28 12.75 13.42 6,050,772 13.116 6.07%
2018-10-30 0 12.86 12.86 12.88 12.42 12.96 4,327,364 55,065,983 12.725 12.52 12.52 12.54 12.09 12.62 4,444,972 12.388 2.72%
2018-10-29 0 12.52 12.50 12.52 12.34 12.86 4,756,671 59,594,590 12.529 12.19 12.17 12.19 12.01 12.52 4,885,946 12.197 0.97%
2018-10-26 0 12.40 12.40 12.42 12.32 13.28 4,627,000 58,157,310 12.569 12.07 12.07 12.09 11.99 12.93 4,752,751 12.237 -4.47%
2018-10-25 0 12.98 12.98 13.08 12.12 13.10 6,897,685 87,491,720 12.684 12.64 12.64 12.73 11.80 12.75 7,085,148 12.349 -1.07%
2018-10-24 0 13.12 13.12 13.14 13.10 14.02 5,079,319 68,478,725 13.482 12.77 12.77 12.79 12.75 13.65 5,217,363 13.125 -3.67%
2018-10-23 0 13.62 13.60 13.62 13.48 14.76 6,861,778 94,476,775 13.769 13.26 13.24 13.26 13.12 14.37 7,048,265 13.404 -6.07%
2018-10-22 0 14.50 14.50 14.54 14.26 15.16 10,498,000 154,556,630 14.723 14.12 14.12 14.16 13.88 14.76 10,783,312 14.333 0.69%
2018-10-19 0 14.40 14.38 14.40 13.44 14.66 11,292,065 159,642,463 14.138 14.02 14.00 14.02 13.08 14.27 11,598,957 13.764 0.00%
2018-10-18 0 14.40 14.38 14.40 13.92 15.08 11,739,018 171,012,193 14.568 14.02 14.00 14.02 13.55 14.68 12,058,058 14.182 5.73%
2018-10-16 0 13.62 13.52 13.62 13.20 13.80 3,105,340 41,741,196 13.442 13.26 13.16 13.26 12.85 13.43 3,189,736 13.086 1.19%
2018-10-15 0 13.46 13.44 13.46 13.34 14.48 5,479,673 75,232,522 13.729 13.10 13.08 13.10 12.99 14.10 5,628,598 13.366 -6.27%
2018-10-12 0 14.36 14.32 14.36 12.98 14.48 7,724,209 107,653,256 13.937 13.98 13.94 13.98 12.64 14.10 7,934,135 13.568 9.79%
2018-10-11 0 13.08 13.06 13.08 12.50 13.30 9,074,518 117,366,741 12.934 12.73 12.71 12.73 12.17 12.95 9,321,143 12.591 -4.80%
2018-10-10 0 13.74 13.74 13.76 13.72 14.68 5,325,958 75,256,250 14.130 13.38 13.38 13.40 13.36 14.29 5,470,705 13.756 -4.72%
2018-10-09 0 14.42 14.40 14.42 14.18 14.76 5,789,014 83,843,314 14.483 14.04 14.02 14.04 13.80 14.37 5,946,346 14.100 0.56%
2018-10-08 0 14.34 14.32 14.34 14.22 15.90 6,372,000 93,769,480 14.716 13.96 13.94 13.96 13.84 15.48 6,545,176 14.327 -9.24%
2018-10-05 0 15.80 15.80 15.82 15.40 16.30 6,144,000 96,608,680 15.724 15.38 15.38 15.40 14.99 15.87 6,310,980 15.308 -3.30%
2018-10-04 0 16.34 16.30 16.34 15.92 17.06 5,943,000 96,371,860 16.216 15.91 15.87 15.91 15.50 16.61 6,104,517 15.787 -3.66%
2018-10-03 0 16.96 16.94 16.96 16.70 17.30 2,856,000 48,519,509 16.989 16.51 16.49 16.51 16.26 16.84 2,933,620 16.539 1.92%
2018-10-02 0 16.64 16.64 16.66 16.46 17.24 4,724,323 79,509,628 16.830 16.20 16.20 16.22 16.02 16.78 4,852,719 16.385 -1.30%
2018-09-28 0 16.86 16.82 16.86 16.34 16.88 4,599,000 76,486,310 16.631 16.41 16.37 16.41 15.91 16.43 4,723,990 16.191 1.57%
2018-09-27 0 16.60 16.60 16.62 16.32 16.82 5,865,442 97,136,453 16.561 16.16 16.16 16.18 15.89 16.37 6,024,851 16.123 -0.48%
2018-09-26 0 16.68 16.64 16.68 15.80 16.72 8,377,500 137,256,850 16.384 16.24 16.20 16.24 15.38 16.28 8,605,181 15.950 5.44%
2018-09-24 0 15.82 15.80 15.82 15.48 16.42 5,292,000 83,960,757 15.866 15.40 15.38 15.40 15.07 15.99 5,435,824 15.446 -5.27%
2018-09-21 0 16.70 16.68 16.70 16.04 16.78 5,214,820 86,092,910 16.509 16.26 16.24 16.26 15.62 16.34 5,356,547 16.072 1.46%
2018-09-20 0 16.46 16.46 16.48 16.20 17.04 4,910,942 81,351,615 16.565 16.02 16.02 16.04 15.77 16.59 5,044,410 16.127 -1.67%
2018-09-19 0 16.74 16.72 16.74 16.54 17.20 8,902,500 150,328,110 16.886 16.30 16.28 16.30 16.10 16.74 9,144,450 16.439 1.33%
2018-09-18 0 16.52 16.44 16.52 15.62 16.66 7,379,713 120,470,379 16.325 16.08 16.01 16.08 15.21 16.22 7,580,277 15.893 3.64%
2018-09-17 0 15.94 15.92 15.96 15.44 16.24 3,427,318 54,363,959 15.862 15.52 15.50 15.54 15.03 15.81 3,520,465 15.442 -1.73%
2018-09-14 0 16.22 16.20 16.22 15.70 16.48 8,351,508 135,127,740 16.180 15.79 15.77 15.79 15.28 16.04 8,578,483 15.752 0.75%
2018-09-13 0 16.10 16.06 16.10 14.98 16.12 9,548,219 149,384,178 15.645 15.67 15.64 15.67 14.58 15.69 9,807,718 15.231 5.23%
2018-09-12 0 15.30 15.26 15.30 14.88 16.02 10,142,265 155,261,797 15.308 14.90 14.86 14.90 14.49 15.60 10,417,909 14.903 -2.67%
2018-09-11 0 15.72 15.70 15.72 15.62 16.18 10,941,000 173,692,300 15.875 15.30 15.28 15.30 15.21 15.75 11,238,351 15.455 -1.13%
2018-09-10 0 15.90 15.90 15.94 15.80 18.10 31,192,988 509,933,112 16.348 15.48 15.48 15.52 15.38 17.62 32,040,742 15.915 -12.83%
2018-09-07 0 18.24 18.24 18.26 18.10 19.98 13,311,542 248,172,624 18.643 17.76 17.76 17.78 17.62 19.45 13,673,319 18.150 -8.25%
2018-09-06 0 19.88 19.86 19.88 19.16 20.35 9,567,614 187,730,939 19.622 19.35 19.33 19.35 18.65 19.81 9,827,640 19.102 2.16%
2018-09-05 0 19.46 19.42 19.46 19.30 20.55 9,325,077 182,473,229 19.568 18.95 18.91 18.95 18.79 20.01 9,578,511 19.050 -4.37%
2018-09-04 0 20.35 20.30 20.35 19.94 20.95 9,722,418 196,700,338 20.232 19.81 19.76 19.81 19.41 20.40 9,986,651 19.696 -0.73%
2018-09-03 0 20.50 20.45 20.50 19.86 21.80 22,288,226 465,972,611 20.907 19.96 19.91 19.96 19.33 21.22 22,893,969 20.354 -4.21%
2018-08-31 0 21.40 21.35 21.40 21.15 22.30 25,339,900 544,445,185 21.486 20.83 20.79 20.83 20.59 21.71 26,028,580 20.917 -1.83%
2018-08-30 0 21.80 21.75 21.80 21.55 22.75 8,093,559 176,982,071 21.867 21.22 21.17 21.22 20.98 22.15 8,313,523 21.288 -3.96%
2018-08-29 0 22.70 22.60 22.70 22.40 23.30 4,514,000 102,246,835 22.651 22.10 22.00 22.10 21.81 22.68 4,636,680 22.052 -1.30%
2018-08-28 0 23.00 23.00 23.05 22.30 24.25 8,735,748 200,896,730 22.997 22.39 22.39 22.44 21.71 23.61 8,973,166 22.389 -3.36%
2018-08-27 0 23.80 23.80 23.85 22.40 23.95 12,546,000 291,348,345 23.222 23.17 23.17 23.22 21.81 23.32 12,886,972 22.608 6.97%
2018-08-24 0 22.25 22.25 22.30 22.00 23.15 4,907,785 110,062,359 22.426 21.66 21.66 21.71 21.42 22.54 5,041,167 21.833 -2.63%
2018-08-23 0 22.85 22.80 22.85 22.60 23.35 3,200,000 73,601,244 23.000 22.25 22.20 22.25 22.00 22.73 3,286,969 22.392 -0.65%
2018-08-22 0 23.00 22.95 23.00 22.30 23.20 4,346,400 99,118,230 22.805 22.39 22.34 22.39 21.71 22.59 4,464,525 22.201 -0.86%
2018-08-21 0 23.20 23.15 23.20 22.20 23.50 8,722,000 200,754,767 23.017 22.59 22.54 22.59 21.61 22.88 8,959,044 22.408 2.65%
2018-08-20 0 22.60 22.55 22.60 21.90 23.10 6,077,150 135,301,930 22.264 22.00 21.95 22.00 21.32 22.49 6,242,313 21.675 0.67%
2018-08-17 0 22.45 22.40 22.45 21.80 23.75 6,321,491 141,668,347 22.411 21.86 21.81 21.86 21.22 23.12 6,493,295 21.818 -1.10%
2018-08-16 0 22.70 22.65 22.70 21.05 23.85 12,840,641 290,968,764 22.660 22.10 22.05 22.10 20.49 23.22 13,189,620 22.060 4.85%
2018-08-15 0 21.65 21.65 21.70 21.20 23.15 13,244,100 289,768,805 21.879 21.08 21.08 21.13 20.64 22.54 13,604,044 21.300 -6.68%
2018-08-14 0 23.20 23.15 23.20 21.35 24.95 18,695,200 425,770,900 22.774 22.59 22.54 22.59 20.79 24.29 19,203,293 22.172 -5.11%
2018-08-13 0 24.45 24.40 24.45 24.25 25.80 7,479,000 185,695,380 24.829 23.80 23.75 23.80 23.61 25.12 7,682,262 24.172 -4.49%
2018-08-10 0 25.60 25.55 25.60 25.00 26.30 10,105,000 258,015,450 25.533 24.92 24.87 24.92 24.34 25.60 10,379,631 24.858 1.19%
2018-08-09 0 25.30 25.20 25.30 24.80 26.15 13,318,000 339,663,666 25.504 24.63 24.53 24.63 24.14 25.46 13,679,953 24.829 -1.56%
2018-08-08 0 25.70 25.65 25.70 25.60 28.00 10,234,000 269,267,000 26.311 25.02 24.97 25.02 24.92 27.26 10,512,137 25.615 -3.75%
2018-08-07 0 26.70 26.65 26.70 25.00 26.90 6,471,000 169,409,830 26.180 25.99 25.94 25.99 24.34 26.19 6,646,867 25.487 5.33%
2018-08-06 0 25.35 25.25 25.35 24.65 26.45 7,739,110 196,340,349 25.370 24.68 24.58 24.68 24.00 25.75 7,949,441 24.699 -0.20%
2018-08-03 0 25.40 25.40 25.45 25.00 27.95 10,647,100 276,740,125 25.992 24.73 24.73 24.78 24.34 27.21 10,936,464 25.304 -8.30%
2018-08-02 0 27.70 27.65 27.70 26.40 27.80 4,903,300 132,721,035 27.068 26.97 26.92 26.97 25.70 27.06 5,036,560 26.352 0.00%
2018-08-01 0 27.70 27.65 27.70 27.40 28.80 3,417,000 95,785,150 28.032 26.97 26.92 26.97 26.68 28.04 3,509,866 27.290 0.54%
2018-07-31 0 27.55 27.50 27.55 27.20 28.10 2,532,015 70,127,736 27.696 26.82 26.77 26.82 26.48 27.36 2,600,829 26.964 -1.78%
2018-07-30 0 28.05 27.95 28.05 27.10 29.00 5,469,000 152,212,275 27.832 27.31 27.21 27.31 26.38 28.23 5,617,635 27.095 -3.28%
2018-07-27 0 29.00 28.90 29.00 27.20 29.60 6,709,612 193,201,556 28.795 28.23 28.14 28.23 26.48 28.82 6,891,964 28.033 4.88%
2018-07-26 0 27.65 27.60 27.65 27.50 28.40 2,777,186 77,217,892 27.804 26.92 26.87 26.92 26.77 27.65 2,852,664 27.069 -1.60%
2018-07-25 0 28.10 28.00 28.10 26.40 28.40 8,166,892 227,671,073 27.877 27.36 27.26 27.36 25.70 27.65 8,388,849 27.140 6.44%
2018-07-24 0 26.40 26.40 26.45 26.05 27.05 2,973,949 79,066,508 26.586 25.70 25.70 25.75 25.36 26.33 3,054,774 25.883 0.19%
2018-07-23 0 26.35 26.35 26.40 25.90 27.80 3,922,000 103,488,900 26.387 25.65 25.65 25.70 25.21 27.06 4,028,591 25.689 -3.48%
2018-07-20 0 27.30 27.30 27.35 26.60 27.75 2,804,000 76,239,216 27.189 26.58 26.58 26.63 25.90 27.02 2,880,206 26.470 0.55%
2018-07-19 0 27.15 27.05 27.15 26.95 28.25 3,825,061 105,320,005 27.534 26.43 26.33 26.43 26.24 27.50 3,929,017 26.806 -1.45%
2018-07-18 0 27.55 27.50 27.55 27.30 28.60 4,689,000 130,473,572 27.826 26.82 26.77 26.82 26.58 27.84 4,816,436 27.089 -0.36%
2018-07-17 0 27.65 27.65 27.70 27.55 28.60 4,781,000 133,401,020 27.902 26.92 26.92 26.97 26.82 27.84 4,910,937 27.164 -2.81%
2018-07-16 0 28.45 28.45 28.50 26.80 29.40 9,520,138 269,185,973 28.275 27.70 27.70 27.75 26.09 28.62 9,778,874 27.527 3.27%
2018-07-13 0 27.55 27.50 27.55 26.25 27.80 7,650,500 207,735,675 27.153 26.82 26.77 26.82 25.56 27.06 7,858,423 26.435 3.77%
2018-07-12 0 26.55 26.50 26.55 25.10 26.70 7,626,000 199,540,675 26.166 25.85 25.80 25.85 24.44 25.99 7,833,257 25.474 4.32%
2018-07-11 0 25.45 25.40 25.45 23.50 26.10 7,945,443 200,495,997 25.234 24.78 24.73 24.78 22.88 25.41 8,161,382 24.566 3.04%
2018-07-10 0 24.70 24.70 24.75 24.40 26.05 8,541,569 212,456,137 24.873 24.05 24.05 24.10 23.75 25.36 8,773,709 24.215 -4.08%
2018-07-09 0 25.75 25.65 25.75 25.10 26.60 6,088,410 157,339,801 25.843 25.07 24.97 25.07 24.44 25.90 6,253,879 25.159 0.39%
2018-07-06 0 25.65 25.65 25.70 23.80 26.00 15,355,315 383,672,880 24.986 24.97 24.97 25.02 23.17 25.31 15,772,637 24.325 5.56%
2018-07-05 0 24.30 24.25 24.30 23.50 25.45 9,292,611 226,751,042 24.401 23.66 23.61 23.66 22.88 24.78 9,545,163 23.756 -1.62%
2018-07-04 0 24.70 24.70 24.75 24.15 26.60 11,093,100 277,379,030 25.005 24.05 24.05 24.10 23.51 25.90 11,394,585 24.343 -7.32%
2018-07-03 0 26.65 26.60 26.65 25.40 26.75 10,254,876 266,916,896 26.028 25.94 25.90 25.94 24.73 26.04 10,533,580 25.340 -1.11%
2018-06-29 0 26.95 26.90 26.95 25.10 27.35 12,649,983 337,135,561 26.651 26.24 26.19 26.24 24.44 26.63 12,993,781 25.946 6.73%
2018-06-28 0 25.25 25.20 25.25 24.40 27.40 17,336,254 446,654,089 25.764 24.58 24.53 24.58 23.75 26.68 17,807,414 25.082 -4.90%
2018-06-27 0 26.55 26.50 26.55 26.00 30.60 21,844,681 609,568,880 27.905 25.85 25.80 25.85 25.31 29.79 22,438,369 27.166 -10.76%
2018-06-26 0 29.75 29.70 29.75 26.60 30.10 13,772,975 396,247,871 28.770 28.96 28.91 28.96 25.90 29.30 14,147,293 28.009 9.78%
2018-06-25 0 27.10 27.10 27.15 26.95 29.25 13,152,067 369,682,202 28.108 26.38 26.38 26.43 26.24 28.48 13,509,510 27.365 -0.55%
2018-06-22 0 27.25 27.20 27.25 25.45 27.55 11,053,600 293,668,138 26.568 26.53 26.48 26.53 24.78 26.82 11,354,012 25.865 3.81%
2018-06-21 0 26.25 26.25 26.30 24.35 27.85 20,731,000 550,660,237 26.562 25.56 25.56 25.60 23.71 27.11 21,294,421 25.859 9.15%
2018-06-20 0 24.05 24.00 24.05 22.10 24.25 8,825,337 205,966,331 23.338 23.41 23.36 23.41 21.52 23.61 9,065,189 22.721 8.58%
2018-06-19 0 22.15 22.10 22.15 21.05 23.30 9,560,683 210,728,812 22.041 21.56 21.52 21.56 20.49 22.68 9,820,520 21.458 -2.42%
2018-06-15 0 22.70 22.70 22.75 22.40 24.20 11,008,000 255,094,625 23.174 22.10 22.10 22.15 21.81 23.56 11,307,172 22.560 0.00%
2018-06-14 0 22.70 22.65 22.70 22.35 23.55 8,565,577 196,345,537 22.923 22.10 22.05 22.10 21.76 22.93 8,798,370 22.316 -2.37%
2018-06-13 0 23.25 23.25 23.30 21.05 23.30 14,724,804 330,414,984 22.439 22.63 22.63 22.68 20.49 22.68 15,124,990 21.846 10.45%
2018-06-12 0 21.05 21.00 21.10 20.10 21.30 4,537,880 94,466,919 20.817 20.49 20.44 20.54 19.57 20.74 4,661,209 20.267 3.44%
2018-06-11 0 20.35 20.25 20.35 19.90 20.55 2,103,000 42,783,335 20.344 19.81 19.71 19.81 19.37 20.01 2,160,155 19.806 2.47%
2018-06-08 0 19.86 19.82 19.86 19.26 20.10 2,945,390 57,854,907 19.643 19.33 19.30 19.33 18.75 19.57 3,025,439 19.123 0.40%
2018-06-07 0 19.78 19.78 19.80 19.70 20.80 4,203,224 84,490,597 20.101 19.26 19.26 19.28 19.18 20.25 4,317,458 19.570 -2.32%
2018-06-06 0 20.25 20.25 20.30 19.88 21.00 5,571,552 114,512,536 20.553 19.71 19.71 19.76 19.35 20.44 5,722,974 20.009 1.35%
2018-06-05 0 19.98 19.96 19.98 19.60 20.10 2,563,383 51,055,232 19.917 19.45 19.43 19.45 19.08 19.57 2,633,050 19.390 0.40%
2018-06-04 0 19.90 19.88 19.90 19.30 20.55 5,944,600 118,183,577 19.881 19.37 19.35 19.37 18.79 20.01 6,106,161 19.355 0.40%
2018-06-01 0 19.82 19.82 19.84 19.00 20.40 9,650,748 191,031,304 19.795 19.30 19.30 19.32 18.50 19.86 9,913,033 19.271 4.32%
2018-05-31 0 19.00 18.96 19.00 18.30 19.12 7,954,664 150,215,801 18.884 18.50 18.46 18.50 17.82 18.61 8,170,854 18.384 4.17%
2018-05-30 0 18.24 18.24 18.28 17.42 18.50 6,657,388 120,668,098 18.125 17.76 17.76 17.80 16.96 18.01 6,838,321 17.646 2.24%
2018-05-29 0 17.84 17.80 17.86 17.68 18.30 4,093,411 73,449,913 17.943 17.37 17.33 17.39 17.21 17.82 4,204,661 17.469 -2.30%
2018-05-28 0 18.26 18.26 18.28 18.14 18.66 3,374,000 61,949,774 18.361 17.78 17.78 17.80 17.66 18.17 3,465,698 17.875 -0.87%
2018-05-25 0 18.42 18.40 18.42 18.28 18.80 3,450,000 63,757,119 18.480 17.93 17.91 17.93 17.80 18.30 3,543,763 17.991 -0.75%
2018-05-24 0 18.56 18.56 18.58 17.70 18.60 9,090,876 165,615,834 18.218 18.07 18.07 18.09 17.23 18.11 9,337,945 17.736 5.57%
2018-05-23 0 17.58 17.58 17.60 17.32 18.20 5,464,500 96,102,944 17.587 17.11 17.11 17.13 16.86 17.72 5,613,013 17.121 -1.68%
2018-05-21 0 17.88 17.88 17.90 17.82 18.36 5,052,000 90,748,643 17.963 17.41 17.41 17.43 17.35 17.87 5,189,302 17.488 -1.32%
2018-05-18 0 18.12 18.12 18.16 17.66 18.30 44,655,280 786,972,611 17.623 17.64 17.64 17.68 17.19 17.82 45,868,908 17.157 -3.21%
2018-05-17 0 18.72 18.70 18.72 18.58 19.30 2,408,000 45,337,362 18.828 18.22 18.21 18.22 18.09 18.79 2,473,444 18.330 -1.58%
2018-05-16 0 19.02 19.02 19.10 18.66 19.16 3,689,207 69,846,507 18.933 18.52 18.52 18.59 18.17 18.65 3,789,471 18.432 -0.11%
2018-05-15 0 19.04 19.02 19.04 18.44 19.18 5,726,000 108,176,302 18.892 18.54 18.52 18.54 17.95 18.67 5,881,620 18.392 2.15%
2018-05-14 0 18.64 18.60 18.64 18.26 18.74 5,649,127 104,400,578 18.481 18.15 18.11 18.15 17.78 18.24 5,802,657 17.992 2.47%
2018-05-11 0 18.50 18.48 18.50 18.36 19.90 14,093,000 266,029,951 18.877 17.71 17.69 17.71 17.57 19.05 14,722,721 18.069 -5.03%
2018-05-10 0 19.48 19.46 19.48 18.02 19.80 15,163,000 290,596,820 19.165 18.65 18.63 18.65 17.25 18.95 15,840,532 18.345 8.34%
2018-05-09 0 17.98 17.94 17.98 17.82 18.54 5,875,000 106,110,628 18.061 17.21 17.17 17.21 17.06 17.75 6,137,514 17.289 -2.28%
2018-05-08 0 18.40 18.40 18.44 18.36 18.96 7,159,000 133,182,143 18.604 17.61 17.61 17.65 17.57 18.15 7,478,887 17.808 -0.54%
2018-05-07 0 18.50 18.50 18.52 18.00 18.62 4,865,000 89,610,177 18.419 17.71 17.71 17.73 17.23 17.82 5,082,384 17.632 2.78%
2018-05-04 0 18.00 18.00 18.02 17.52 18.72 6,706,900 122,291,888 18.234 17.23 17.23 17.25 16.77 17.92 7,006,586 17.454 0.67%
2018-05-03 0 17.88 17.88 17.90 17.32 18.20 4,941,000 88,013,970 17.813 17.12 17.12 17.13 16.58 17.42 5,161,780 17.051 2.41%
2018-05-02 0 17.46 17.46 17.48 17.30 17.98 4,941,000 86,770,600 17.561 16.71 16.71 16.73 16.56 17.21 5,161,780 16.810 -2.46%
2018-04-30 0 17.90 17.90 17.92 17.26 18.04 4,043,580 71,632,044 17.715 17.13 17.13 17.15 16.52 17.27 4,224,260 16.957 3.35%
2018-04-27 0 17.32 17.30 17.34 17.00 17.56 3,572,000 61,764,770 17.291 16.58 16.56 16.60 16.27 16.81 3,731,608 16.552 2.61%
2018-04-26 0 16.88 16.86 16.88 16.64 18.14 7,781,030 133,305,575 17.132 16.16 16.14 16.16 15.93 17.36 8,128,711 16.399 -6.74%
2018-04-25 0 18.10 18.10 18.16 17.76 18.80 11,628,858 210,705,336 18.119 17.33 17.33 17.38 17.00 18.00 12,148,473 17.344 -3.10%
2018-04-24 0 18.68 18.64 18.68 18.08 19.08 9,151,000 170,829,850 18.668 17.88 17.84 17.88 17.31 18.26 9,559,896 17.869 1.19%
2018-04-23 0 18.46 18.46 18.50 18.42 19.82 18,064,742 345,047,367 19.101 17.67 17.67 17.71 17.63 18.97 18,871,933 18.284 -1.07%
2018-04-20 0 18.66 18.64 18.66 18.20 19.88 22,924,816 433,819,215 18.924 17.86 17.84 17.86 17.42 19.03 23,949,170 18.114 -2.61%
2018-04-19 0 19.16 19.14 19.16 17.22 19.82 38,774,102 723,347,624 18.655 18.34 18.32 18.34 16.48 18.97 40,506,653 17.858 10.11%
2018-04-18 0 17.40 17.40 17.46 14.92 17.60 21,392,883 352,251,620 16.466 16.66 16.66 16.71 14.28 16.85 22,348,786 15.762 15.69%
2018-04-17 0 15.04 15.02 15.04 14.92 15.68 4,650,000 70,804,962 15.227 14.40 14.38 14.40 14.28 15.01 4,857,777 14.576 -3.71%
2018-04-16 0 15.62 15.62 15.64 15.30 15.70 3,952,000 61,394,830 15.535 14.95 14.95 14.97 14.65 15.03 4,128,588 14.871 2.09%
2018-04-13 0 15.30 15.26 15.30 15.20 15.84 3,650,100 56,236,528 15.407 14.65 14.61 14.65 14.55 15.16 3,813,198 14.748 -2.67%
2018-04-12 0 15.72 15.68 15.72 15.36 15.90 3,102,878 48,433,616 15.609 15.05 15.01 15.05 14.70 15.22 3,241,525 14.942 -0.63%
2018-04-11 0 15.82 15.72 15.82 15.52 16.70 7,422,286 119,116,508 16.049 15.14 15.05 15.14 14.86 15.99 7,753,938 15.362 -4.12%
2018-04-10 0 16.50 16.40 16.50 15.84 16.50 8,502,004 138,601,355 16.302 15.79 15.70 15.79 15.16 15.79 8,881,901 15.605 2.87%
2018-04-09 0 16.04 16.04 16.08 15.78 16.34 4,985,847 79,909,748 16.027 15.35 15.35 15.39 15.11 15.64 5,208,631 15.342 2.30%
2018-04-06 0 15.68 15.68 15.72 15.60 16.38 4,480,380 71,853,649 16.037 15.01 15.01 15.05 14.93 15.68 4,680,578 15.351 -3.09%
2018-04-04 0 16.18 16.16 16.18 16.14 17.30 7,439,300 123,272,222 16.570 15.49 15.47 15.49 15.45 16.56 7,771,712 15.862 -2.88%
2018-04-03 0 16.66 16.62 16.66 15.50 16.86 7,256,251 118,172,531 16.286 15.95 15.91 15.95 14.84 16.14 7,580,484 15.589 7.21%
2018-03-29 0 15.54 15.50 15.54 15.10 15.72 2,664,973 41,257,167 15.481 14.88 14.84 14.88 14.45 15.05 2,784,053 14.819 -0.51%
2018-03-28 0 15.62 15.60 15.62 15.48 16.10 3,898,879 61,621,001 15.805 14.95 14.93 14.95 14.82 15.41 4,073,093 15.129 -4.41%
2018-03-27 0 16.34 16.32 16.34 15.82 16.66 4,938,085 80,376,997 16.277 15.64 15.62 15.64 15.14 15.95 5,158,734 15.581 3.68%
2018-03-26 0 15.76 15.74 15.76 15.20 15.80 5,138,143 79,796,315 15.530 15.09 15.07 15.09 14.55 15.12 5,367,732 14.866 2.07%
2018-03-23 0 15.44 15.44 15.46 14.90 15.88 5,060,668 78,133,960 15.440 14.78 14.78 14.80 14.26 15.20 5,286,795 14.779 -3.02%
2018-03-22 0 15.92 15.90 15.92 15.80 17.16 5,650,647 91,866,040 16.258 15.24 15.22 15.24 15.12 16.43 5,903,136 15.562 -5.24%
2018-03-21 0 16.80 16.80 16.84 16.64 17.36 4,134,467 70,464,689 17.043 16.08 16.08 16.12 15.93 16.62 4,319,208 16.314 0.60%
2018-03-20 0 16.70 16.70 16.72 16.64 17.08 3,469,903 58,240,878 16.785 15.99 15.99 16.00 15.93 16.35 3,624,949 16.067 -2.22%
2018-03-19 0 17.08 17.08 17.18 16.84 17.50 3,221,770 55,428,845 17.205 16.35 16.35 16.45 16.12 16.75 3,365,729 16.469 -0.70%
2018-03-16 0 17.20 17.18 17.20 16.50 17.20 6,552,650 110,618,853 16.882 16.46 16.45 16.46 15.79 16.46 6,845,443 16.159 -0.23%
2018-03-15 0 17.24 17.24 17.26 16.90 17.50 3,295,986 56,926,565 17.272 16.50 16.50 16.52 16.18 16.75 3,443,261 16.533 0.47%
2018-03-14 0 17.16 17.16 17.20 16.78 17.40 7,580,716 129,420,992 17.072 16.43 16.43 16.46 16.06 16.66 7,919,447 16.342 -3.70%
2018-03-13 0 17.82 17.82 17.84 17.56 18.10 7,388,000 131,572,110 17.809 17.06 17.06 17.08 16.81 17.33 7,718,120 17.047 0.34%
2018-03-12 0 17.76 17.72 17.76 16.90 17.80 6,765,002 118,646,498 17.538 17.00 16.96 17.00 16.18 17.04 7,067,284 16.788 5.84%
2018-03-09 0 16.78 16.78 16.80 16.20 16.88 4,531,259 75,058,508 16.565 16.06 16.06 16.08 15.51 16.16 4,733,730 15.856 1.82%
2018-03-08 0 16.48 16.40 16.48 15.42 16.58 7,322,667 118,806,248 16.225 15.78 15.70 15.78 14.76 15.87 7,649,867 15.530 7.99%
2018-03-07 0 15.26 15.26 15.28 15.24 15.70 4,720,328 72,805,705 15.424 14.61 14.61 14.63 14.59 15.03 4,931,247 14.764 -3.42%
2018-03-06 0 15.80 15.80 15.82 14.84 15.90 8,411,431 130,356,846 15.498 15.12 15.12 15.14 14.21 15.22 8,787,281 14.835 8.22%
2018-03-05 0 14.60 14.58 14.60 14.28 14.86 3,609,403 52,595,327 14.572 13.98 13.96 13.98 13.67 14.22 3,770,683 13.948 0.69%
2018-03-02 0 14.50 14.50 14.52 14.50 14.86 2,811,285 41,288,130 14.687 13.88 13.88 13.90 13.88 14.22 2,936,902 14.058 -4.10%
2018-03-01 0 15.12 15.10 15.12 14.80 15.28 3,766,000 56,589,840 15.027 14.47 14.45 14.47 14.17 14.63 3,934,277 14.384 -0.13%
2018-02-28 0 15.14 15.14 15.22 15.02 15.46 3,464,149 52,648,534 15.198 14.49 14.49 14.57 14.38 14.80 3,618,938 14.548 -2.82%
2018-02-27 0 15.58 15.42 15.58 15.40 16.12 4,583,945 71,657,064 15.632 14.91 14.76 14.91 14.74 15.43 4,788,770 14.964 -2.14%
2018-02-26 0 15.92 15.90 15.92 14.60 16.00 8,120,163 125,935,103 15.509 15.24 15.22 15.24 13.98 15.32 8,482,998 14.846 9.64%
2018-02-23 0 14.52 14.52 14.56 14.00 14.82 7,298,860 106,085,258 14.535 13.90 13.90 13.94 13.40 14.19 7,624,997 13.913 2.83%
2018-02-22 0 14.12 14.12 14.20 13.66 14.40 5,762,000 81,365,100 14.121 13.52 13.52 13.59 13.08 13.78 6,019,465 13.517 0.00%
2018-02-21 0 14.12 14.10 14.12 13.84 14.28 3,934,358 55,546,693 14.118 13.52 13.50 13.52 13.25 13.67 4,110,158 13.514 -1.67%
2018-02-20 0 14.36 14.26 14.36 13.70 14.50 4,246,162 59,937,242 14.116 13.75 13.65 13.75 13.11 13.88 4,435,894 13.512 -0.28%
2018-02-15 0 14.40 14.36 14.40 13.90 14.50 668,510 9,592,633 14.349 13.78 13.75 13.78 13.31 13.88 698,381 13.736 1.84%
2018-02-14 0 14.14 14.12 14.14 13.50 14.30 4,328,994 60,199,205 13.906 13.54 13.52 13.54 12.92 13.69 4,522,427 13.311 -1.39%
2018-02-13 0 14.34 14.26 14.34 13.34 14.48 3,997,520 56,687,487 14.181 13.73 13.65 13.73 12.77 13.86 4,176,142 13.574 5.60%
2018-02-12 0 13.58 13.50 13.58 13.34 13.70 5,518,567 74,573,380 13.513 13.00 12.92 13.00 12.77 13.11 5,765,154 12.935 3.82%
2018-02-09 0 13.08 13.08 13.12 12.90 13.70 6,986,085 91,763,717 13.135 12.52 12.52 12.56 12.35 13.11 7,298,246 12.573 -6.84%
2018-02-08 0 14.04 14.02 14.08 13.80 14.40 2,587,498 36,370,754 14.056 13.44 13.42 13.48 13.21 13.78 2,703,116 13.455 -2.09%
2018-02-07 0 14.34 14.30 14.34 14.00 14.80 6,390,288 91,681,855 14.347 13.73 13.69 13.73 13.40 14.17 6,675,827 13.733 5.44%
2018-02-06 0 13.60 13.60 13.62 13.54 14.50 6,796,302 94,937,520 13.969 13.02 13.02 13.04 12.96 13.88 7,099,983 13.372 -8.72%
2018-02-05 0 14.90 14.90 14.94 14.62 15.18 1,979,119 29,507,397 14.909 14.26 14.26 14.30 13.99 14.53 2,067,552 14.272 -3.50%
2018-02-02 0 15.44 15.44 15.46 15.08 15.70 1,718,000 26,433,741 15.386 14.78 14.78 14.80 14.43 15.03 1,794,766 14.728 0.52%
2018-02-01 0 15.36 15.34 15.36 15.20 16.14 3,665,582 57,715,955 15.745 14.70 14.68 14.70 14.55 15.45 3,829,372 15.072 -1.66%
2018-01-31 0 15.62 15.58 15.62 15.24 15.72 5,033,136 77,654,178 15.429 14.95 14.91 14.95 14.59 15.05 5,258,033 14.769 2.63%
2018-01-30 0 15.22 15.22 15.24 15.10 15.50 1,517,000 23,107,040 15.232 14.57 14.57 14.59 14.45 14.84 1,584,784 14.581 -1.81%
2018-01-29 0 15.50 15.48 15.50 15.20 16.20 3,573,000 55,529,120 15.541 14.84 14.82 14.84 14.55 15.51 3,732,653 14.877 -0.26%
2018-01-26 0 15.54 15.54 15.58 15.54 15.80 1,710,427 26,791,209 15.664 14.88 14.88 14.91 14.88 15.12 1,786,854 14.994 -0.89%
2018-01-25 0 15.68 15.68 15.70 15.62 16.38 2,122,260 33,752,273 15.904 15.01 15.01 15.03 14.95 15.68 2,217,089 15.224 -4.27%
2018-01-24 0 16.38 16.38 16.40 15.64 16.38 4,974,179 79,793,538 16.042 15.68 15.68 15.70 14.97 15.68 5,196,441 15.355 2.50%
2018-01-23 0 15.98 15.98 16.00 15.92 16.44 1,841,908 29,579,628 16.059 15.30 15.30 15.32 15.24 15.74 1,924,210 15.372 -1.36%
2018-01-22 0 16.20 16.18 16.20 15.72 16.36 2,472,000 39,769,860 16.088 15.51 15.49 15.51 15.05 15.66 2,582,457 15.400 1.89%
2018-01-19 0 15.90 15.88 15.90 15.82 16.58 4,798,809 77,113,528 16.069 15.22 15.20 15.22 15.14 15.87 5,013,235 15.382 -1.97%
2018-01-18 0 16.22 16.20 16.22 16.16 16.92 3,511,440 58,032,498 16.527 15.53 15.51 15.53 15.47 16.20 3,668,342 15.820 -2.52%
2018-01-17 0 16.64 16.64 16.66 16.10 16.70 3,246,447 53,118,140 16.362 15.93 15.93 15.95 15.41 15.99 3,391,509 15.662 1.34%
2018-01-16 0 16.42 16.40 16.42 16.40 16.78 2,893,000 47,890,390 16.554 15.72 15.70 15.72 15.70 16.06 3,022,269 15.846 0.12%
2018-01-15 0 16.40 16.34 16.40 16.14 17.48 3,117,422 51,795,856 16.615 15.70 15.64 15.70 15.45 16.73 3,256,718 15.904 -5.64%
2018-01-12 0 17.38 17.36 17.38 17.10 17.82 6,023,329 104,795,352 17.398 16.64 16.62 16.64 16.37 17.06 6,292,471 16.654 3.21%
2018-01-11 0 16.84 16.82 16.84 16.06 17.00 5,770,820 96,251,441 16.679 16.12 16.10 16.12 15.37 16.27 6,028,679 15.966 3.19%
2018-01-10 0 16.32 16.28 16.36 16.18 17.24 6,422,497 106,837,006 16.635 15.62 15.58 15.66 15.49 16.50 6,709,475 15.923 -6.21%
2018-01-09 0 17.40 17.38 17.40 16.74 17.44 5,198,110 89,402,742 17.199 16.66 16.64 16.66 16.02 16.69 5,430,378 16.463 1.52%
2018-01-08 0 17.14 17.12 17.14 16.88 18.10 8,747,392 150,451,133 17.200 16.41 16.39 16.41 16.16 17.33 9,138,254 16.464 -5.72%
2018-01-05 0 18.18 18.18 18.20 17.80 19.50 12,018,950 222,445,999 18.508 17.40 17.40 17.42 17.04 18.67 12,555,995 17.716 3.30%
2018-01-04 0 17.60 17.58 17.60 16.42 19.20 18,619,044 336,247,667 18.059 16.85 16.83 16.85 15.72 18.38 19,451,003 17.287 11.11%
2018-01-03 0 15.84 15.84 15.86 15.62 16.44 2,894,667 46,420,975 16.037 15.16 15.16 15.18 14.95 15.74 3,024,010 15.351 -1.25%
2018-01-02 0 16.04 15.98 16.04 15.92 16.78 2,536,500 41,462,330 16.346 15.35 15.30 15.35 15.24 16.06 2,649,839 15.647 -3.26%
2017-12-29 0 16.58 16.58 16.60 16.24 16.64 2,774,000 45,625,360 16.448 15.87 15.87 15.89 15.55 15.93 2,897,951 15.744 0.48%
2017-12-28 0 16.50 16.50 16.52 15.68 16.62 4,879,500 79,565,841 16.306 15.79 15.79 15.81 15.01 15.91 5,097,532 15.609 3.38%
2017-12-27 0 15.96 15.88 15.98 15.60 15.98 2,642,334 41,786,730 15.814 15.28 15.20 15.30 14.93 15.30 2,760,402 15.138 1.27%
2017-12-22 0 15.76 15.70 15.76 15.50 15.78 2,827,835 44,228,309 15.640 15.09 15.03 15.09 14.84 15.11 2,954,192 14.971 1.03%
2017-12-21 0 15.60 15.60 15.66 15.24 15.74 3,159,269 49,185,108 15.569 14.93 14.93 14.99 14.59 15.07 3,300,435 14.903 0.26%
2017-12-20 0 15.56 15.54 15.56 15.22 15.66 3,396,000 52,324,800 15.408 14.89 14.88 14.89 14.57 14.99 3,547,744 14.749 0.13%
2017-12-19 0 15.54 15.50 15.54 14.88 15.54 4,179,000 64,049,220 15.326 14.88 14.84 14.88 14.24 14.88 4,365,731 14.671 5.43%
2017-12-18 0 14.74 14.70 14.74 14.48 14.86 3,280,000 48,140,510 14.677 14.11 14.07 14.11 13.86 14.22 3,426,561 14.049 1.38%
2017-12-15 0 14.54 14.44 14.54 14.30 14.70 3,364,000 48,753,322 14.493 13.92 13.82 13.92 13.69 14.07 3,514,314 13.873 0.28%
2017-12-14 0 14.50 14.50 14.56 14.42 14.86 1,992,441 29,024,599 14.567 13.88 13.88 13.94 13.80 14.22 2,081,470 13.944 -0.68%
2017-12-13 0 14.60 14.60 14.62 14.46 14.80 5,350,200 78,271,420 14.630 13.98 13.98 13.99 13.84 14.17 5,589,264 14.004 1.81%
2017-12-12 0 14.34 14.34 14.36 13.88 14.70 6,377,000 91,403,780 14.333 13.73 13.73 13.75 13.29 14.07 6,661,945 13.720 2.87%
2017-12-11 0 13.94 13.92 13.94 13.50 14.14 1,672,000 23,211,252 13.882 13.34 13.32 13.34 12.92 13.54 1,746,710 13.289 1.75%
2017-12-08 0 13.70 13.68 13.70 13.14 13.86 4,618,500 63,036,930 13.649 13.11 13.09 13.11 12.58 13.27 4,824,869 13.065 3.95%
2017-12-07 0 13.18 13.16 13.18 12.58 13.54 4,471,000 58,155,310 13.007 12.62 12.60 12.62 12.04 12.96 4,670,779 12.451 -0.30%
2017-12-06 0 13.22 13.20 13.22 12.90 13.90 6,231,817 82,668,837 13.266 12.65 12.64 12.65 12.35 13.31 6,510,275 12.698 -4.06%
2017-12-05 0 13.78 13.78 13.82 13.78 14.08 4,503,568 62,725,522 13.928 13.19 13.19 13.23 13.19 13.48 4,704,802 13.332 -1.43%
2017-12-04 0 13.98 13.96 13.98 13.60 14.08 2,609,500 36,365,260 13.936 13.38 13.36 13.38 13.02 13.48 2,726,101 13.340 0.87%
2017-12-01 0 13.86 13.86 13.88 13.56 14.02 4,598,855 63,695,924 13.850 13.27 13.27 13.29 12.98 13.42 4,804,347 13.258 1.02%
2017-11-30 0 13.72 13.72 13.74 13.62 14.30 8,738,105 120,847,126 13.830 13.13 13.13 13.15 13.04 13.69 9,128,552 13.238 -5.64%
2017-11-29 0 14.54 14.52 14.54 14.26 14.68 2,707,000 39,299,514 14.518 13.92 13.90 13.92 13.65 14.05 2,827,957 13.897 0.97%
2017-11-28 0 14.40 14.40 14.44 13.40 14.48 5,617,000 78,379,620 13.954 13.78 13.78 13.82 12.83 13.86 5,867,986 13.357 2.71%
2017-11-27 0 14.02 13.98 14.02 13.90 14.90 8,878,000 126,091,218 14.203 13.42 13.38 13.42 13.31 14.26 9,274,698 13.595 -6.41%
2017-11-24 0 14.98 14.98 15.02 14.92 15.48 2,894,000 43,800,350 15.135 14.34 14.34 14.38 14.28 14.82 3,023,313 14.488 -0.53%
2017-11-23 0 15.06 15.04 15.06 14.82 15.74 4,437,000 67,814,080 15.284 14.42 14.40 14.42 14.19 15.07 4,635,259 14.630 -2.33%
2017-11-22 0 15.42 15.42 15.46 15.06 15.74 4,476,000 69,153,520 15.450 14.76 14.76 14.80 14.42 15.07 4,676,002 14.789 0.78%
2017-11-21 0 15.30 15.22 15.30 15.04 15.86 6,048,000 92,871,860 15.356 14.65 14.57 14.65 14.40 15.18 6,318,244 14.699 -0.26%
2017-11-20 0 15.34 15.34 15.38 14.74 15.46 5,272,000 79,593,546 15.097 14.68 14.68 14.72 14.11 14.80 5,507,570 14.452 3.79%
2017-11-17 0 14.78 14.74 14.78 14.56 15.22 7,113,494 106,100,590 14.915 14.15 14.11 14.15 13.94 14.57 7,431,348 14.277 -0.94%
2017-11-16 0 14.92 14.92 14.94 14.44 15.14 6,821,000 101,750,259 14.917 14.28 14.28 14.30 13.82 14.49 7,125,784 14.279 1.63%
2017-11-15 0 14.68 14.66 14.68 14.68 15.50 8,570,025 128,365,431 14.978 14.05 14.03 14.05 14.05 14.84 8,952,961 14.338 -5.78%
2017-11-14 0 15.58 15.58 15.60 15.38 16.30 5,798,113 91,349,656 15.755 14.91 14.91 14.93 14.72 15.60 6,057,191 15.081 -3.83%
2017-11-13 0 16.20 16.18 16.20 15.68 16.38 6,239,679 100,510,696 16.108 15.51 15.49 15.51 15.01 15.68 6,518,488 15.419 2.14%
2017-11-10 0 15.86 15.86 15.88 14.72 16.28 15,074,000 235,940,750 15.652 15.18 15.18 15.20 14.09 15.58 15,747,555 14.983 6.59%
2017-11-09 0 14.88 14.88 14.94 14.52 15.18 9,232,643 137,786,800 14.924 14.24 14.24 14.30 13.90 14.53 9,645,187 14.286 1.09%
2017-11-08 0 14.72 14.70 14.72 14.32 15.78 14,145,321 213,175,040 15.070 14.09 14.07 14.09 13.71 15.11 14,777,379 14.426 -0.67%
2017-11-07 0 14.82 14.82 14.84 14.30 15.18 10,512,000 154,944,980 14.740 14.19 14.19 14.21 13.69 14.53 10,981,710 14.109 0.54%
2017-11-06 0 14.74 14.74 14.76 14.56 15.86 13,911,471 208,865,144 15.014 14.11 14.11 14.13 13.94 15.18 14,533,080 14.372 -4.29%
2017-11-03 0 15.40 15.38 15.40 14.80 15.96 10,549,501 163,781,925 15.525 14.74 14.72 14.74 14.17 15.28 11,020,887 14.861 3.22%
2017-11-02 0 14.92 14.90 14.92 14.60 15.20 6,778,164 101,133,883 14.921 14.28 14.26 14.28 13.98 14.55 7,081,034 14.282 0.54%
2017-11-01 0 14.84 14.84 14.86 13.66 15.28 11,737,823 172,643,435 14.708 14.21 14.21 14.22 13.08 14.63 12,262,307 14.079 8.96%
2017-10-31 0 13.62 13.62 13.64 13.38 14.06 5,521,196 75,750,518 13.720 13.04 13.04 13.06 12.81 13.46 5,767,901 13.133 0.00%
2017-10-30 0 13.62 13.60 13.64 13.40 14.06 6,933,667 95,743,884 13.809 13.04 13.02 13.06 12.83 13.46 7,243,486 13.218 -1.16%
2017-10-27 0 13.78 13.78 13.82 12.82 14.08 11,753,090 161,449,924 13.737 13.19 13.19 13.23 12.27 13.48 12,278,256 13.149 6.82%
2017-10-26 0 12.90 12.90 12.92 12.66 13.26 4,124,667 53,700,910 13.020 12.35 12.35 12.37 12.12 12.69 4,308,970 12.463 1.42%
2017-10-25 0 12.72 12.72 12.74 12.68 13.38 3,112,000 40,288,500 12.946 12.18 12.18 12.20 12.14 12.81 3,251,054 12.392 -1.55%
2017-10-24 0 12.92 12.88 12.92 12.70 13.36 3,684,494 47,467,091 12.883 12.37 12.33 12.37 12.16 12.79 3,849,129 12.332 -1.67%
2017-10-23 0 13.14 13.14 13.16 13.12 13.56 7,353,022 97,626,777 13.277 12.58 12.58 12.60 12.56 12.98 7,681,579 12.709 -1.50%
2017-10-20 0 13.34 13.34 13.38 11.86 13.58 14,444,000 189,318,660 13.107 12.77 12.77 12.81 11.35 13.00 15,089,404 12.546 11.73%
2017-10-19 0 11.94 11.90 11.94 11.74 12.76 7,329,000 90,500,720 12.348 11.43 11.39 11.43 11.24 12.21 7,656,483 11.820 -1.00%
2017-10-18 0 12.06 12.02 12.06 11.86 12.68 6,106,011 74,422,372 12.188 11.54 11.51 11.54 11.35 12.14 6,378,847 11.667 -0.33%
2017-10-17 0 12.10 12.08 12.10 10.88 12.30 9,945,000 118,021,000 11.867 11.58 11.56 11.58 10.41 11.77 10,389,375 11.360 12.66%
2017-10-16 0 10.74 10.68 10.74 10.62 11.24 2,535,000 27,562,870 10.873 10.28 10.22 10.28 10.17 10.76 2,648,272 10.408 -2.72%
2017-10-13 0 11.04 11.04 11.08 10.76 11.08 1,286,343 14,136,109 10.989 10.57 10.57 10.61 10.30 10.61 1,343,821 10.519 2.60%
2017-10-12 0 10.76 10.76 10.82 10.76 11.24 2,361,000 25,714,140 10.891 10.30 10.30 10.36 10.30 10.76 2,466,497 10.425 -3.93%
2017-10-11 0 11.20 11.18 11.20 11.04 11.70 4,280,000 48,106,498 11.240 10.72 10.70 10.72 10.57 11.20 4,471,244 10.759 0.54%
2017-10-10 0 11.14 11.14 11.24 11.14 11.72 3,330,809 37,799,399 11.348 10.66 10.66 10.76 10.66 11.22 3,479,640 10.863 -2.79%
2017-10-09 0 11.46 11.46 11.48 10.96 11.82 4,655,000 53,337,680 11.458 10.97 10.97 10.99 10.49 11.31 4,863,000 10.968 3.62%
2017-10-06 0 11.06 11.06 11.08 10.32 11.06 3,832,000 41,474,340 10.823 10.59 10.59 10.61 9.879 10.59 4,003,226 10.360 7.38%
2017-10-04 0 10.30 10.26 10.30 10.24 10.66 945,000 9,846,269 10.419 9.859 9.821 9.859 9.802 10.20 987,226 9.9737 -2.46%
2017-10-03 0 10.56 10.54 10.56 10.38 10.74 1,388,000 14,703,421 10.593 10.11 10.09 10.11 9.936 10.28 1,450,020 10.140 0.00%
2017-09-29 0 10.56 10.40 10.58 10.18 10.56 1,183,000 12,337,988 10.429 10.11 9.955 10.13 9.745 10.11 1,235,860 9.9833 3.53%
2017-09-28 0 10.20 10.20 10.24 10.20 10.48 976,448 10,116,701 10.361 9.764 9.764 9.802 9.764 10.03 1,020,079 9.9176 -2.49%
2017-09-27 0 10.46 10.40 10.46 10.18 10.46 958,000 9,897,198 10.331 10.01 9.955 10.01 9.745 10.01 1,000,807 9.8892 2.55%
2017-09-26 0 10.20 10.20 10.22 9.970 10.34 2,025,000 20,601,224 10.173 9.764 9.764 9.783 9.544 9.898 2,115,484 9.7383 2.00%
2017-09-25 0 10.00 9.990 10.00 9.970 10.58 2,047,500 20,867,985 10.192 9.572 9.563 9.572 9.544 10.13 2,138,989 9.7560 -3.85%
2017-09-22 0 10.40 10.40 10.42 10.40 10.80 1,035,000 10,993,430 10.622 9.955 9.955 9.974 9.955 10.34 1,081,247 10.167 -2.99%
2017-09-21 0 10.72 10.70 10.72 10.70 11.44 3,752,034 41,289,020 11.004 10.26 10.24 10.26 10.24 10.95 3,919,687 10.534 -0.74%
2017-09-20 0 10.80 10.78 10.80 10.26 10.80 3,891,562 41,532,465 10.672 10.34 10.32 10.34 9.821 10.34 4,065,449 10.216 4.05%
2017-09-19 0 10.38 10.32 10.38 10.22 10.42 923,000 9,540,050 10.336 9.936 9.879 9.936 9.783 9.974 964,243 9.8938 0.19%
2017-09-18 0 10.36 10.32 10.36 9.940 10.36 2,268,000 23,201,411 10.230 9.917 9.879 9.917 9.515 9.917 2,369,342 9.7923 4.23%
2017-09-15 0 9.940 9.940 9.970 9.920 10.10 1,647,000 16,439,812 9.9817 9.515 9.515 9.544 9.496 9.668 1,720,593 9.5547 -1.58%
2017-09-14 0 10.10 10.04 10.10 10.04 10.24 1,163,028 11,772,071 10.122 9.668 9.611 9.668 9.611 9.802 1,214,996 9.6890 -0.98%
2017-09-13 0 10.20 10.14 10.20 10.02 10.20 1,398,000 14,189,597 10.150 9.764 9.706 9.764 9.591 9.764 1,460,467 9.7158 0.99%
2017-09-12 0 10.10 10.06 10.10 10.00 10.12 636,322 6,400,775 10.059 9.668 9.630 9.668 9.572 9.687 664,755 9.6288 0.60%
2017-09-11 0 10.04 10.02 10.04 9.980 10.16 1,587,000 15,954,916 10.054 9.611 9.591 9.611 9.553 9.725 1,657,912 9.6235 -1.18%
2017-09-08 0 10.16 10.14 10.16 10.08 10.30 944,861 9,609,403 10.170 9.725 9.706 9.725 9.649 9.859 987,080 9.7352 -0.78%
2017-09-07 0 10.24 10.22 10.24 10.22 10.42 1,684,254 17,391,881 10.326 9.802 9.783 9.802 9.783 9.974 1,759,512 9.8845 -0.58%
2017-09-06 0 10.30 10.30 10.36 10.20 10.52 1,799,714 18,723,574 10.404 9.859 9.859 9.917 9.764 10.07 1,880,131 9.9587 -3.20%
2017-09-05 0 10.64 10.60 10.64 10.40 10.64 1,551,068 16,311,269 10.516 10.18 10.15 10.18 9.955 10.18 1,620,375 10.066 1.33%
2017-09-04 0 10.50 10.48 10.50 10.40 10.66 1,651,000 17,338,960 10.502 10.05 10.03 10.05 9.955 10.20 1,724,772 10.053 -2.42%
2017-09-01 0 10.76 10.76 10.80 10.36 10.84 3,892,000 41,100,364 10.560 10.30 10.30 10.34 9.917 10.38 4,065,907 10.109 3.46%
2017-08-31 0 10.40 10.38 10.40 10.32 10.48 2,125,000 22,113,599 10.406 9.955 9.936 9.955 9.879 10.03 2,219,952 9.9613 0.00%
2017-08-30 0 10.40 10.40 10.42 10.36 10.54 723,244 7,532,557 10.415 9.955 9.955 9.974 9.917 10.09 755,561 9.9695 -0.57%
2017-08-29 0 10.46 10.46 10.48 10.42 10.54 888,000 9,307,690 10.482 10.01 10.01 10.03 9.974 10.09 927,679 10.033 -0.19%
2017-08-28 0 10.48 10.48 10.50 10.42 10.60 1,190,000 12,514,810 10.517 10.03 10.03 10.05 9.974 10.15 1,243,173 10.067 -0.76%
2017-08-25 0 10.56 10.52 10.56 10.30 10.64 2,005,000 20,951,880 10.450 10.11 10.07 10.11 9.859 10.18 2,094,590 10.003 1.73%
2017-08-24 0 10.38 10.38 10.40 10.36 10.48 1,094,789 11,402,770 10.416 9.936 9.936 9.955 9.917 10.03 1,143,708 9.9700 -0.38%
2017-08-22 0 10.42 10.42 10.46 10.42 10.52 770,000 8,057,700 10.465 9.974 9.974 10.01 9.974 10.07 804,406 10.017 -0.95%
2017-08-21 0 10.52 10.50 10.52 10.50 10.78 1,194,000 12,634,350 10.582 10.07 10.05 10.07 10.05 10.32 1,247,352 10.129 -0.38%
2017-08-18 0 10.56 10.50 10.56 10.44 10.60 2,216,938 23,401,951 10.556 10.11 10.05 10.11 9.993 10.15 2,315,998 10.104 0.38%
2017-08-17 0 10.52 10.52 10.54 10.46 10.92 732,000 7,752,500 10.591 10.07 10.07 10.09 10.01 10.45 764,708 10.138 -1.31%
2017-08-16 0 10.66 10.60 10.66 10.56 10.68 1,057,000 11,200,400 10.596 10.20 10.15 10.20 10.11 10.22 1,104,230 10.143 0.57%
2017-08-15 0 10.60 10.58 10.60 10.56 11.00 1,636,000 17,552,103 10.729 10.15 10.13 10.15 10.11 10.53 1,709,102 10.270 -2.57%
2017-08-14 0 10.88 10.84 10.88 10.54 10.96 3,118,000 33,420,917 10.719 10.41 10.38 10.41 10.09 10.49 3,257,322 10.260 3.23%
2017-08-11 0 10.54 10.54 10.56 10.26 10.56 3,690,000 38,530,266 10.442 10.09 10.09 10.11 9.821 10.11 3,854,881 9.9952 0.38%
2017-08-10 0 10.50 10.48 10.50 10.30 10.54 3,574,000 37,256,790 10.424 10.05 10.03 10.05 9.859 10.09 3,733,698 9.9785 2.54%
2017-08-09 0 10.24 10.16 10.24 10.04 10.84 9,008,131 92,682,624 10.289 9.802 9.725 9.802 9.611 10.38 9,410,643 9.8487 -7.08%
2017-08-08 0 11.02 10.96 11.02 10.90 11.12 1,452,885 15,888,452 10.936 10.55 10.49 10.55 10.43 10.64 1,517,805 10.468 1.29%
2017-08-07 0 10.88 10.86 10.92 10.74 10.92 972,000 10,551,254 10.855 10.41 10.40 10.45 10.28 10.45 1,015,432 10.391 -0.37%
2017-08-04 0 10.92 10.92 10.94 10.74 10.96 2,266,000 24,670,801 10.887 10.45 10.45 10.47 10.28 10.49 2,367,252 10.422 0.37%
2017-08-03 0 10.88 10.86 10.88 10.66 10.98 2,359,000 25,671,358 10.882 10.41 10.40 10.41 10.20 10.51 2,464,408 10.417 1.12%
2017-08-02 0 10.76 10.72 10.76 10.52 10.80 1,332,000 14,305,910 10.740 10.30 10.26 10.30 10.07 10.34 1,391,518 10.281 2.48%
2017-08-01 0 10.50 10.48 10.50 10.48 10.66 939,000 9,898,340 10.541 10.05 10.03 10.05 10.03 10.20 980,958 10.090 -0.94%
2017-07-31 0 10.60 10.52 10.60 10.46 10.66 1,461,000 15,398,660 10.540 10.15 10.07 10.15 10.01 10.20 1,526,282 10.089 -0.75%
2017-07-28 0 10.68 10.64 10.68 10.50 10.72 2,648,000 28,175,260 10.640 10.22 10.18 10.22 10.05 10.26 2,766,321 10.185 0.00%
2017-07-27 0 10.68 10.60 10.68 10.56 10.76 1,088,832 11,597,871 10.652 10.22 10.15 10.22 10.11 10.30 1,137,485 10.196 -0.19%
2017-07-26 0 10.70 10.66 10.70 10.52 10.74 1,100,000 11,743,870 10.676 10.24 10.20 10.24 10.07 10.28 1,149,152 10.220 0.75%
2017-07-25 0 10.62 10.60 10.62 10.52 10.68 333,000 3,522,450 10.578 10.17 10.15 10.17 10.07 10.22 347,880 10.125 0.00%
2017-07-24 0 10.62 10.62 10.64 10.48 10.96 2,421,897 25,689,612 10.607 10.17 10.17 10.18 10.03 10.49 2,530,115 10.154 -1.48%
2017-07-21 0 10.78 10.78 10.80 10.76 11.14 2,721,000 29,678,174 10.907 10.32 10.32 10.34 10.30 10.66 2,842,583 10.441 0.37%
2017-07-20 0 10.74 10.72 10.74 10.66 10.86 2,936,000 31,549,970 10.746 10.28 10.26 10.28 10.20 10.40 3,067,190 10.286 -0.56%
2017-07-19 0 10.80 10.74 10.80 10.52 10.84 4,268,500 45,890,950 10.751 10.34 10.28 10.34 10.07 10.38 4,459,230 10.291 1.89%
2017-07-18 0 10.60 10.58 10.60 10.46 10.72 2,244,600 23,746,102 10.579 10.15 10.13 10.15 10.01 10.26 2,344,896 10.127 0.76%
2017-07-17 0 10.52 10.52 10.54 10.46 10.74 1,422,000 15,069,980 10.598 10.07 10.07 10.09 10.01 10.28 1,485,540 10.144 -1.31%
2017-07-14 0 10.66 10.66 10.68 10.38 10.66 1,953,000 20,561,910 10.528 10.20 10.20 10.22 9.936 10.20 2,040,266 10.078 1.91%
2017-07-13 0 10.46 10.40 10.46 10.26 10.56 1,847,103 19,150,561 10.368 10.01 9.955 10.01 9.821 10.11 1,929,637 9.9244 0.97%
2017-07-12 0 10.36 10.34 10.36 10.10 10.46 3,801,000 39,075,170 10.280 9.917 9.898 9.917 9.668 10.01 3,970,841 9.8405 2.17%
2017-07-11 0 10.14 10.14 10.16 10.02 10.32 2,878,600 29,232,732 10.155 9.706 9.706 9.725 9.591 9.879 3,007,225 9.7208 1.20%
2017-07-10 0 10.02 9.990 10.02 9.970 10.20 3,230,000 32,499,955 10.062 9.591 9.563 9.591 9.544 9.764 3,374,327 9.6315 -0.20%
2017-07-07 0 10.04 10.02 10.04 9.980 10.24 1,849,000 18,645,930 10.084 9.611 9.591 9.611 9.553 9.802 1,931,619 9.6530 -2.33%
2017-07-06 0 10.28 10.28 10.30 10.10 10.30 4,894,000 49,989,240 10.214 9.840 9.840 9.859 9.668 9.859 5,112,680 9.7775 1.98%
2017-07-05 0 10.08 10.08 10.10 10.04 10.26 5,219,600 52,964,914 10.147 9.649 9.649 9.668 9.611 9.821 5,452,828 9.7133 -1.95%
2017-07-04 0 10.28 10.24 10.28 10.22 10.46 3,407,000 35,220,440 10.338 9.840 9.802 9.840 9.783 10.01 3,559,236 9.8955 -0.58%
2017-07-03 0 10.34 10.34 10.38 10.26 10.66 3,882,000 40,443,130 10.418 9.898 9.898 9.936 9.821 10.20 4,055,460 9.9725 -2.45%
2017-06-30 0 10.60 10.58 10.60 10.42 10.68 4,742,000 50,132,440 10.572 10.15 10.13 10.15 9.974 10.22 4,953,888 10.120 0.00%
2017-06-29 0 10.60 10.58 10.60 10.40 11.00 64,516,700 690,370,770 10.701 10.15 10.13 10.15 9.955 10.53 67,399,513 10.243 -10.77%
2017-06-28 0 11.88 11.88 11.98 11.88 12.48 4,055,831 49,560,870 12.220 11.37 11.37 11.47 11.37 11.95 4,237,059 11.697 -3.26%
2017-06-27 0 12.28 12.18 12.28 11.68 12.28 1,461,000 17,624,900 12.064 11.75 11.66 11.75 11.18 11.75 1,526,282 11.548 4.96%
2017-06-26 0 11.70 11.70 11.72 11.52 11.78 830,000 9,677,030 11.659 11.20 11.20 11.22 11.03 11.28 867,087 11.160 -0.85%
2017-06-23 0 11.80 11.76 11.80 11.50 11.84 2,027,000 23,749,440 11.717 11.30 11.26 11.30 11.01 11.33 2,117,573 11.215 2.43%
2017-06-22 0 11.52 11.52 11.56 11.22 11.68 2,571,000 29,554,050 11.495 11.03 11.03 11.07 10.74 11.18 2,685,881 11.003 3.41%
2017-06-21 0 11.14 11.06 11.14 10.64 11.14 1,962,000 21,606,316 11.012 10.66 10.59 10.66 10.18 10.66 2,049,668 10.541 3.92%
2017-06-20 0 10.72 10.70 10.72 10.48 10.78 780,000 8,338,232 10.690 10.26 10.24 10.26 10.03 10.32 814,853 10.233 1.52%
2017-06-19 0 10.56 10.50 10.56 10.28 10.56 1,185,000 12,406,960 10.470 10.11 10.05 10.11 9.840 10.11 1,237,950 10.022 1.73%
2017-06-16 0 10.38 10.36 10.38 10.36 10.52 3,149,000 32,875,810 10.440 9.936 9.917 9.936 9.917 10.07 3,289,707 9.9935 -0.57%
2017-06-15 0 10.44 10.42 10.44 10.38 10.80 2,702,000 28,273,970 10.464 9.993 9.974 9.993 9.936 10.34 2,822,734 10.017 -1.32%
2017-06-14 0 10.58 10.54 10.60 10.28 10.78 1,245,000 13,128,260 10.545 10.13 10.09 10.15 9.840 10.32 1,300,631 10.094 3.32%
2017-06-13 0 10.24 10.24 10.30 10.22 10.56 1,210,000 12,530,720 10.356 9.802 9.802 9.859 9.783 10.11 1,264,067 9.9130 -2.48%
2017-06-12 0 10.50 10.50 10.60 10.50 10.96 1,091,646 11,693,464 10.712 10.05 10.05 10.15 10.05 10.49 1,140,424 10.254 -2.78%
2017-06-09 0 10.80 10.72 10.80 10.38 10.80 2,141,000 22,813,036 10.655 10.34 10.26 10.34 9.936 10.34 2,236,667 10.200 1.50%
2017-06-08 0 10.64 10.54 10.64 10.48 10.76 1,619,000 17,180,812 10.612 10.18 10.09 10.18 10.03 10.30 1,691,342 10.158 -0.19%
2017-06-07 0 10.66 10.62 10.66 10.48 10.78 1,092,055 11,600,910 10.623 10.20 10.17 10.20 10.03 10.32 1,140,852 10.169 -0.37%
2017-06-06 0 10.70 10.66 10.70 10.18 10.74 2,228,000 23,637,060 10.609 10.24 10.20 10.24 9.745 10.28 2,327,554 10.155 4.49%
2017-06-05 0 10.24 10.18 10.28 10.18 10.30 871,747 8,916,079 10.228 9.802 9.745 9.840 9.745 9.859 910,699 9.7904 -0.39%
2017-06-02 0 10.28 10.26 10.28 10.12 10.34 1,013,000 10,379,248 10.246 9.840 9.821 9.840 9.687 9.898 1,058,264 9.8078 1.38%
2017-06-01 0 10.14 10.12 10.16 10.10 10.24 705,000 7,157,790 10.153 9.706 9.687 9.725 9.668 9.802 736,502 9.7186 -0.98%
2017-05-31 0 10.24 10.10 10.24 10.08 10.42 1,737,000 17,750,684 10.219 9.802 9.668 9.802 9.649 9.974 1,814,615 9.7821 -0.97%
2017-05-29 0 10.34 10.30 10.34 10.20 10.34 179,000 1,842,740 10.295 9.898 9.859 9.898 9.764 9.898 186,998 9.8543 0.00%
2017-05-26 0 10.34 10.30 10.34 10.22 10.48 1,698,000 17,483,490 10.297 9.898 9.859 9.898 9.783 10.03 1,773,872 9.8561 0.78%
2017-05-25 0 10.26 10.24 10.26 10.16 10.36 935,000 9,577,009 10.243 9.821 9.802 9.821 9.725 9.917 976,779 9.8047 0.79%
2017-05-24 0 10.18 10.14 10.18 10.08 10.40 2,585,000 26,412,840 10.218 9.745 9.706 9.745 9.649 9.955 2,700,506 9.7807 -0.39%
2017-05-23 0 10.22 10.22 10.26 10.20 10.80 1,996,000 20,820,672 10.431 9.783 9.783 9.821 9.764 10.34 2,085,188 9.9850 -3.58%
2017-05-22 0 10.60 10.60 10.62 10.60 10.96 1,886,000 20,315,974 10.772 10.15 10.15 10.17 10.15 10.49 1,970,273 10.311 -3.46%
2017-05-19 0 10.98 10.92 10.98 10.88 11.02 2,270,000 24,884,930 10.963 10.51 10.45 10.51 10.41 10.55 2,371,431 10.494 -0.18%
2017-05-18 0 11.00 11.00 11.04 10.72 11.26 3,101,000 34,208,090 11.031 10.53 10.53 10.57 10.26 10.78 3,239,563 10.559 -0.72%
2017-05-17 0 11.08 11.04 11.08 10.98 11.16 1,041,787 11,524,521 11.062 10.61 10.57 10.61 10.51 10.68 1,088,337 10.589 0.18%
2017-05-16 0 11.06 11.02 11.06 10.92 11.18 1,176,000 13,030,717 11.081 10.59 10.55 10.59 10.45 10.70 1,228,547 10.607 -0.18%
2017-05-15 0 11.38 11.34 11.38 11.30 11.80 1,458,000 16,696,016 11.451 10.61 10.57 10.61 10.53 11.00 1,564,389 10.673 -0.18%
2017-05-12 0 11.40 11.40 11.42 11.20 11.76 4,516,245 51,843,384 11.479 10.62 10.62 10.64 10.44 10.96 4,845,790 10.699 4.97%
2017-05-11 0 10.86 10.84 10.86 10.72 10.98 771,773 8,346,346 10.815 10.12 10.10 10.12 9.991 10.23 828,088 10.079 0.56%
2017-05-10 0 10.80 10.78 10.80 10.74 11.14 1,668,000 18,152,520 10.883 10.07 10.05 10.07 10.01 10.38 1,789,712 10.143 0.00%
2017-05-09 0 10.80 10.78 10.80 10.62 10.88 883,000 9,507,540 10.767 10.07 10.05 10.07 9.898 10.14 947,432 10.035 -0.92%
2017-05-08 0 10.90 10.78 10.92 10.62 10.90 1,228,226 13,229,309 10.771 10.16 10.05 10.18 9.898 10.16 1,317,848 10.039 1.30%
2017-05-05 0 10.76 10.66 10.76 10.44 10.90 1,442,000 15,291,459 10.604 10.03 9.935 10.03 9.730 10.16 1,547,221 9.8832 -0.37%
2017-05-04 0 10.80 10.78 10.80 10.68 11.02 2,092,245 22,596,101 10.800 10.07 10.05 10.07 9.954 10.27 2,244,914 10.065 0.19%
2017-05-02 0 10.78 10.76 10.78 10.78 11.28 2,511,000 27,587,602 10.987 10.05 10.03 10.05 10.05 10.51 2,694,225 10.240 -2.36%
2017-04-28 0 11.04 11.00 11.04 10.70 11.20 4,102,000 44,925,834 10.952 10.29 10.25 10.29 9.972 10.44 4,401,318 10.207 2.22%
2017-04-27 0 10.80 10.74 10.80 10.64 10.88 1,510,440 16,289,579 10.785 10.07 10.01 10.07 9.916 10.14 1,620,655 10.051 -0.37%
2017-04-26 0 10.84 10.78 10.84 10.52 10.84 2,063,000 22,241,810 10.781 10.10 10.05 10.10 9.805 10.10 2,213,535 10.048 0.93%
2017-04-25 0 10.74 10.66 10.74 10.40 10.86 1,959,000 20,954,650 10.697 10.01 9.935 10.01 9.693 10.12 2,101,946 9.9692 2.48%
2017-04-24 0 10.48 10.48 10.52 10.12 10.64 927,000 9,644,070 10.404 9.767 9.767 9.805 9.432 9.916 994,642 9.6960 -1.87%
2017-04-21 0 10.68 10.68 10.70 10.50 10.90 1,153,598 12,407,963 10.756 9.954 9.954 9.972 9.786 10.16 1,237,775 10.024 -0.74%
2017-04-20 0 10.76 10.70 10.76 10.42 10.82 1,763,000 18,809,330 10.669 10.03 9.972 10.03 9.711 10.08 1,891,644 9.9434 2.87%
2017-04-19 0 10.46 10.46 10.48 10.12 10.56 1,197,000 12,383,469 10.345 9.749 9.749 9.767 9.432 9.842 1,284,344 9.6419 1.55%
2017-04-18 0 10.30 10.26 10.30 9.910 10.58 3,138,000 32,190,258 10.258 9.600 9.562 9.600 9.236 9.860 3,366,976 9.5606 -2.83%
2017-04-13 0 10.60 10.54 10.60 10.30 10.70 1,962,000 20,755,660 10.579 9.879 9.823 9.879 9.600 9.972 2,105,165 9.8594 1.73%
2017-04-12 0 10.42 10.38 10.42 10.26 10.74 3,161,213 32,967,025 10.429 9.711 9.674 9.711 9.562 10.01 3,391,883 9.7194 -3.70%
2017-04-11 0 10.82 10.70 10.84 10.66 11.00 3,438,000 37,032,500 10.772 10.08 9.972 10.10 9.935 10.25 3,688,867 10.039 1.12%
2017-04-10 0 10.70 10.68 10.70 10.50 10.80 2,850,000 30,469,339 10.691 9.972 9.954 9.972 9.786 10.07 3,057,961 9.9639 -0.74%
2017-04-07 0 10.78 10.76 10.78 10.72 10.96 1,486,116 16,168,208 10.880 10.05 10.03 10.05 9.991 10.21 1,594,556 10.140 -1.10%
2017-04-06 0 10.90 10.90 10.96 10.88 11.10 1,238,000 13,565,980 10.958 10.16 10.16 10.21 10.14 10.35 1,328,335 10.213 -1.80%
2017-04-05 0 11.10 11.10 11.12 10.76 11.30 2,218,000 24,276,984 10.945 10.35 10.35 10.36 10.03 10.53 2,379,845 10.201 1.83%
2017-04-03 0 10.90 10.86 10.90 10.76 11.04 352,000 3,821,220 10.856 10.16 10.12 10.16 10.03 10.29 377,685 10.117 0.00%
2017-03-31 0 10.90 10.86 10.90 10.74 11.04 869,000 9,413,060 10.832 10.16 10.12 10.16 10.01 10.29 932,410 10.095 -0.73%
2017-03-30 0 10.98 10.92 10.98 10.66 11.00 1,266,440 13,762,323 10.867 10.23 10.18 10.23 9.935 10.25 1,358,851 10.128 0.00%
2017-03-29 0 10.98 10.96 10.98 10.66 11.08 3,939,659 43,034,810 10.924 10.23 10.21 10.23 9.935 10.33 4,227,131 10.181 1.29%
2017-03-28 0 10.84 10.80 10.84 10.72 11.18 2,253,046 24,561,736 10.902 10.10 10.07 10.10 9.991 10.42 2,417,448 10.160 1.31%
2017-03-27 0 10.70 10.68 10.70 10.66 11.20 1,427,379 15,443,521 10.820 9.972 9.954 9.972 9.935 10.44 1,531,533 10.084 -4.46%
2017-03-24 0 11.20 11.16 11.20 10.90 11.30 2,491,000 27,739,280 11.136 10.44 10.40 10.44 10.16 10.53 2,672,765 10.378 3.51%
2017-03-23 0 10.82 10.82 10.86 10.40 10.96 4,071,447 43,794,017 10.756 10.08 10.08 10.12 9.693 10.21 4,368,536 10.025 4.64%
2017-03-22 0 10.34 10.32 10.34 10.10 10.54 1,932,085 19,842,994 10.270 9.637 9.618 9.637 9.413 9.823 2,073,067 9.5718 -1.90%
2017-03-21 0 10.54 10.50 10.56 10.38 10.60 1,682,930 17,710,086 10.523 9.823 9.786 9.842 9.674 9.879 1,805,731 9.8077 1.35%
2017-03-20 0 10.40 10.38 10.40 10.10 10.56 2,747,000 28,591,940 10.408 9.693 9.674 9.693 9.413 9.842 2,947,445 9.7006 1.96%
2017-03-17 0 10.20 10.20 10.28 10.16 10.66 3,445,000 35,863,950 10.410 9.506 9.506 9.581 9.469 9.935 3,696,378 9.7025 -2.49%
2017-03-16 0 10.46 10.42 10.46 10.32 10.74 2,365,000 24,762,580 10.470 9.749 9.711 9.749 9.618 10.01 2,537,571 9.7584 -0.38%
2017-03-15 0 10.50 10.50 10.54 10.24 10.88 5,739,000 60,786,270 10.592 9.786 9.786 9.823 9.544 10.14 6,157,768 9.8715 2.74%
2017-03-14 0 10.22 10.18 10.22 10.16 10.38 1,064,281 10,969,884 10.307 9.525 9.488 9.525 9.469 9.674 1,141,940 9.6064 -0.20%
2017-03-13 0 10.24 10.20 10.26 10.00 10.32 2,096,225 21,351,783 10.186 9.544 9.506 9.562 9.320 9.618 2,249,184 9.4931 0.79%
2017-03-10 0 10.16 10.10 10.16 9.860 10.18 1,473,861 14,853,242 10.078 9.469 9.413 9.469 9.189 9.488 1,581,407 9.3924 2.32%
2017-03-09 0 9.930 9.880 9.930 9.800 10.34 1,636,000 16,386,960 10.017 9.255 9.208 9.255 9.134 9.637 1,755,377 9.3353 -3.03%
2017-03-08 0 10.24 10.18 10.24 10.04 10.40 4,787,000 48,931,846 10.222 9.544 9.488 9.544 9.357 9.693 5,136,302 9.5267 2.20%
2017-03-07 0 10.02 10.02 10.06 9.760 10.16 3,370,204 33,843,809 10.042 9.339 9.339 9.376 9.096 9.469 3,616,124 9.3591 2.77%
2017-03-06 0 9.750 9.720 9.750 9.510 9.750 891,000 8,586,220 9.6366 9.087 9.059 9.087 8.863 9.087 956,015 8.9813 1.99%
2017-03-03 0 9.560 9.540 9.560 9.490 9.750 2,283,562 21,926,301 9.6018 8.910 8.891 8.910 8.845 9.087 2,450,191 8.9488 -0.42%
2017-03-02 0 9.600 9.590 9.600 9.460 9.620 3,082,000 29,484,700 9.5667 8.947 8.938 8.947 8.817 8.966 3,306,890 8.9161 1.59%
2017-03-01 0 9.450 9.410 9.450 9.230 9.480 1,491,413 13,949,069 9.3529 8.807 8.770 8.807 8.602 8.835 1,600,240 8.7169 1.83%
2017-02-28 0 9.280 9.240 9.280 9.230 9.560 881,000 8,239,836 9.3528 8.649 8.612 8.649 8.602 8.910 945,286 8.7168 -1.90%
2017-02-27 0 9.460 9.460 9.500 9.410 9.550 868,832 8,256,940 9.5035 8.817 8.817 8.854 8.770 8.901 932,230 8.8572 -0.21%
2017-02-24 0 9.480 9.460 9.480 9.410 9.690 933,200 8,904,520 9.5419 8.835 8.817 8.835 8.770 9.031 1,001,295 8.8930 -1.56%
2017-02-23 0 9.630 9.610 9.630 9.370 9.630 3,947,000 37,741,330 9.5620 8.975 8.956 8.975 8.733 8.975 4,235,008 8.9117 2.88%
2017-02-22 0 9.360 9.360 9.370 9.150 9.370 1,490,906 13,825,073 9.2729 8.723 8.723 8.733 8.528 8.733 1,599,696 8.6423 1.74%
2017-02-21 0 9.200 9.160 9.200 9.150 9.360 642,000 5,927,650 9.2331 8.574 8.537 8.574 8.528 8.723 688,846 8.6052 -0.54%
2017-02-20 0 9.250 9.210 9.250 9.120 9.260 696,335 6,419,538 9.2190 8.621 8.584 8.621 8.500 8.630 747,146 8.5921 1.98%
2017-02-17 0 9.070 9.070 9.110 9.020 9.540 3,137,221 28,782,174 9.1744 8.453 8.453 8.490 8.407 8.891 3,366,140 8.5505 -3.92%
2017-02-16 0 9.440 9.430 9.440 9.280 9.510 1,765,000 16,645,360 9.4308 8.798 8.789 8.798 8.649 8.863 1,893,790 8.7894 0.43%
2017-02-15 0 9.400 9.380 9.400 8.980 9.420 5,046,368 46,958,727 9.3055 8.761 8.742 8.761 8.369 8.779 5,414,596 8.6726 5.86%
2017-02-14 0 8.880 8.880 8.900 8.860 9.000 543,000 4,846,300 8.9250 8.276 8.276 8.295 8.257 8.388 582,622 8.3181 -1.11%
2017-02-13 0 8.980 8.940 8.980 8.790 8.980 738,000 6,586,165 8.9243 8.369 8.332 8.369 8.192 8.369 791,851 8.3174 2.05%
2017-02-10 0 8.800 8.800 8.850 8.800 8.930 1,000,659 8,823,796 8.8180 8.202 8.202 8.248 8.202 8.323 1,073,676 8.2183 -0.34%
2017-02-09 0 8.830 8.830 8.870 8.780 8.860 548,550 4,839,961 8.8232 8.230 8.230 8.267 8.183 8.257 588,577 8.2232 0.34%
2017-02-08 0 8.800 8.770 8.800 8.730 8.830 609,000 5,345,940 8.7782 8.202 8.174 8.202 8.136 8.230 653,438 8.1813 0.00%
2017-02-07 0 8.800 8.770 8.800 8.700 8.820 523,844 4,583,445 8.7496 8.202 8.174 8.202 8.108 8.220 562,068 8.1546 -0.56%
2017-02-06 0 8.850 8.830 8.850 8.700 8.860 594,000 5,224,088 8.7948 8.248 8.230 8.248 8.108 8.257 637,344 8.1967 1.72%
2017-02-03 0 8.700 8.700 8.720 8.680 8.880 596,491 5,203,932 8.7242 8.108 8.108 8.127 8.090 8.276 640,016 8.1309 -2.14%
2017-02-02 0 8.890 8.870 8.890 8.690 8.990 907,900 8,066,170 8.8844 8.285 8.267 8.285 8.099 8.379 974,148 8.2802 1.95%
2017-02-01 0 8.720 8.620 8.720 8.610 8.780 302,000 2,628,850 8.7048 8.127 8.034 8.127 8.024 8.183 324,037 8.1128 0.58%
2017-01-27 0 8.670 8.670 8.700 8.670 8.760 147,000 1,281,020 8.7144 8.080 8.080 8.108 8.080 8.164 157,726 8.1218 -1.25%
2017-01-26 0 8.780 8.730 8.780 8.610 8.780 630,778 5,490,531 8.7044 8.183 8.136 8.183 8.024 8.183 676,805 8.1124 2.09%
2017-01-25 0 8.600 8.590 8.640 8.540 8.630 803,000 6,905,900 8.6001 8.015 8.006 8.052 7.959 8.043 861,594 8.0153 0.00%
2017-01-24 0 8.600 8.540 8.600 8.180 8.600 1,000,796 8,407,383 8.4007 8.015 7.959 8.015 7.624 8.015 1,073,823 7.8294 4.75%
2017-01-23 0 8.210 8.180 8.210 8.140 8.220 240,000 1,967,920 8.1997 7.652 7.624 7.652 7.586 7.661 257,513 7.6420 0.86%
2017-01-20 0 8.140 8.130 8.200 8.140 8.290 721,000 5,939,370 8.2377 7.586 7.577 7.642 7.586 7.726 773,611 7.6775 -0.97%
2017-01-19 0 8.220 8.220 8.250 8.200 8.370 1,338,000 11,123,150 8.3133 7.661 7.661 7.689 7.642 7.801 1,435,632 7.7479 -1.08%
2017-01-18 0 8.310 8.310 8.360 8.230 8.390 1,235,000 10,242,640 8.2936 7.745 7.745 7.791 7.670 7.819 1,325,117 7.7296 0.61%
2017-01-17 0 8.260 8.260 8.300 8.210 8.320 273,357 2,258,840 8.2633 7.698 7.698 7.736 7.652 7.754 293,304 7.7014 -0.72%
2017-01-16 0 8.320 8.320 8.330 8.150 8.380 1,083,986 8,942,925 8.2500 7.754 7.754 7.764 7.596 7.810 1,163,083 7.6890 0.12%
2017-01-13 0 8.310 8.310 8.380 8.310 8.450 246,712 2,062,569 8.3602 7.745 7.745 7.810 7.745 7.875 264,714 7.7917 -1.66%
2017-01-12 0 8.450 8.450 8.510 8.400 8.530 417,000 3,529,830 8.4648 7.875 7.875 7.931 7.829 7.950 447,428 7.8892 0.60%
2017-01-11 0 8.400 8.400 8.410 8.400 8.590 436,723 3,686,432 8.4411 7.829 7.829 7.838 7.829 8.006 468,590 7.8671 -2.21%
2017-01-10 0 8.590 8.570 8.590 8.420 8.590 486,000 4,137,100 8.5126 8.006 7.987 8.006 7.847 8.006 521,463 7.9336 1.66%
2017-01-09 0 8.450 8.420 8.450 8.420 8.610 626,845 5,316,038 8.4806 7.875 7.847 7.875 7.847 8.024 672,585 7.9039 -2.31%
2017-01-06 0 8.650 8.640 8.650 8.540 8.720 302,953 2,615,124 8.6321 8.062 8.052 8.062 7.959 8.127 325,059 8.0451 -1.14%
2017-01-05 0 8.750 8.720 8.750 8.610 8.820 393,000 3,434,160 8.7383 8.155 8.127 8.155 8.024 8.220 421,677 8.1441 1.63%
2017-01-04 0 8.610 8.610 8.660 8.440 8.680 329,000 2,822,875 8.5802 8.024 8.024 8.071 7.866 8.090 353,007 7.9967 -1.15%
2017-01-03 0 8.710 8.660 8.710 8.600 8.750 314,000 2,727,793 8.6872 8.118 8.071 8.118 8.015 8.155 336,912 8.0965 0.58%
2016-12-30 0 8.660 8.660 8.670 8.410 8.680 497,000 4,266,775 8.5851 8.071 8.071 8.080 7.838 8.090 533,266 8.0012 2.49%
2016-12-29 0 8.450 8.400 8.450 8.320 8.450 557,990 4,686,906 8.3996 7.875 7.829 7.875 7.754 7.875 598,706 7.8284 0.60%
2016-12-28 0 8.400 8.370 8.400 8.250 8.410 489,000 4,077,470 8.3384 7.829 7.801 7.829 7.689 7.838 524,682 7.7713 0.84%
2016-12-23 0 8.330 8.330 8.370 8.260 8.390 367,000 3,046,960 8.3023 7.764 7.764 7.801 7.698 7.819 393,780 7.7377 0.00%
2016-12-22 0 8.330 8.300 8.330 8.280 8.360 266,000 2,207,425 8.2986 7.764 7.736 7.764 7.717 7.791 285,410 7.7342 -0.36%
2016-12-21 0 8.360 8.300 8.360 8.210 8.360 266,000 2,207,195 8.2977 7.791 7.736 7.791 7.652 7.791 285,410 7.7334 1.21%
2016-12-20 0 8.260 8.250 8.260 8.240 8.320 382,168 3,165,994 8.2843 7.698 7.689 7.698 7.680 7.754 410,054 7.7209 -1.20%
2016-12-19 0 8.360 8.330 8.360 8.240 8.380 484,000 4,034,520 8.3358 7.791 7.764 7.791 7.680 7.810 519,317 7.7689 1.33%
2016-12-16 0 8.250 8.250 8.300 8.230 8.400 1,161,991 9,613,741 8.2735 7.689 7.689 7.736 7.670 7.829 1,246,780 7.7109 -1.32%
2016-12-15 0 8.360 8.360 8.370 8.220 8.430 1,143,000 9,589,907 8.3901 7.791 7.791 7.801 7.661 7.857 1,226,403 7.8195 1.33%
2016-12-14 0 8.250 8.250 8.260 8.250 8.360 480,000 3,975,306 8.2819 7.689 7.689 7.698 7.689 7.791 515,025 7.7187 0.00%
2016-12-13 0 8.250 8.230 8.250 8.100 8.320 824,700 6,762,524 8.2000 7.689 7.670 7.689 7.549 7.754 884,877 7.6423 1.35%
2016-12-12 0 8.140 8.130 8.150 8.100 8.380 765,000 6,268,560 8.1942 7.586 7.577 7.596 7.549 7.810 820,821 7.6369 -2.16%
2016-12-09 0 8.320 8.320 8.350 8.250 8.440 1,520,200 12,684,305 8.3438 7.754 7.754 7.782 7.689 7.866 1,631,127 7.7764 -1.89%
2016-12-08 0 8.480 8.460 8.480 8.360 8.720 576,010 4,885,546 8.4817 7.903 7.885 7.903 7.791 8.127 618,041 7.9049 -1.97%
2016-12-07 0 8.650 8.580 8.650 8.410 8.650 875,000 7,493,975 8.5645 8.062 7.997 8.062 7.838 8.062 938,848 7.9821 2.49%
2016-12-06 0 8.440 8.440 8.480 8.270 8.540 1,108,000 9,323,330 8.4146 7.866 7.866 7.903 7.708 7.959 1,188,849 7.8423 -0.12%
2016-12-05 0 8.450 8.440 8.450 8.240 8.540 1,595,000 13,397,390 8.3996 7.875 7.866 7.875 7.680 7.959 1,711,385 7.8284 -0.59%
2016-12-02 0 8.500 8.500 8.520 8.460 8.900 1,217,000 10,511,680 8.6374 7.922 7.922 7.941 7.885 8.295 1,305,803 8.0500 -3.74%
2016-12-01 0 8.830 8.810 8.880 8.790 9.040 900,000 7,983,380 8.8704 8.230 8.211 8.276 8.192 8.425 965,672 8.2672 -1.34%
2016-11-30 0 8.950 8.940 8.950 8.930 9.010 361,000 3,236,030 8.9641 8.341 8.332 8.341 8.323 8.397 387,342 8.3545 -0.33%
2016-11-29 0 8.980 8.950 8.980 8.880 9.120 570,000 5,126,775 8.9943 8.369 8.341 8.369 8.276 8.500 611,592 8.3827 -0.22%
2016-11-28 0 9.000 8.980 9.000 8.890 9.160 674,000 6,083,040 9.0253 8.388 8.369 8.388 8.285 8.537 723,181 8.4115 0.00%
2016-11-25 0 9.000 9.000 9.010 8.960 9.060 426,000 3,833,440 8.9987 8.388 8.388 8.397 8.351 8.444 457,085 8.3867 -0.88%
2016-11-24 0 9.080 9.080 9.090 9.020 9.180 361,000 3,281,770 9.0908 8.463 8.463 8.472 8.407 8.556 387,342 8.4725 -0.98%
2016-11-23 0 9.170 9.110 9.170 9.060 9.170 618,000 5,630,802 9.1113 8.546 8.490 8.546 8.444 8.546 663,095 8.4917 1.55%
2016-11-22 0 9.030 9.000 9.030 8.940 9.110 784,000 7,096,035 9.0511 8.416 8.388 8.416 8.332 8.490 841,208 8.4355 -0.44%
2016-11-21 0 9.070 9.030 9.070 8.950 9.110 447,432 4,035,889 9.0201 8.453 8.416 8.453 8.341 8.490 480,081 8.4067 0.00%
2016-11-18 0 9.070 9.000 9.070 8.800 9.080 546,000 4,886,420 8.9495 8.453 8.388 8.453 8.202 8.463 585,841 8.3409 1.80%
2016-11-17 0 8.910 8.900 8.910 8.850 9.050 280,000 2,493,345 8.9048 8.304 8.295 8.304 8.248 8.435 300,431 8.2992 -1.00%
2016-11-16 0 9.000 8.950 9.000 8.950 9.070 710,000 6,391,760 9.0025 8.388 8.341 8.388 8.341 8.453 761,808 8.3903 0.00%
2016-11-15 0 9.000 8.980 9.000 8.940 9.250 3,034,000 27,502,615 9.0648 8.388 8.369 8.388 8.332 8.621 3,255,388 8.4483 -2.07%
2016-11-14 0 9.190 9.150 9.190 9.060 9.300 900,000 8,259,695 9.1774 8.565 8.528 8.565 8.444 8.668 965,672 8.5533 -0.54%
2016-11-11 0 9.240 9.220 9.240 9.130 9.320 1,039,564 9,575,444 9.2110 8.612 8.593 8.612 8.509 8.686 1,115,420 8.5846 -0.11%
2016-11-10 0 9.250 9.250 9.270 8.720 9.270 3,342,000 30,366,215 9.0862 8.621 8.621 8.640 8.127 8.640 3,585,862 8.4683 4.64%
2016-11-09 0 8.840 8.820 8.840 8.630 9.100 1,315,000 11,558,319 8.7896 8.239 8.220 8.239 8.043 8.481 1,410,954 8.1918 -2.10%
2016-11-08 0 9.030 9.020 9.030 9.000 9.100 486,000 4,393,220 9.0395 8.416 8.407 8.416 8.388 8.481 521,463 8.4248 -0.22%
2016-11-07 0 9.050 9.040 9.050 8.950 9.150 1,140,000 10,356,790 9.0849 8.435 8.425 8.435 8.341 8.528 1,223,184 8.4671 0.89%
2016-11-04 0 8.970 8.960 8.970 8.710 9.030 2,351,000 20,922,820 8.8995 8.360 8.351 8.360 8.118 8.416 2,522,550 8.2943 -0.88%
2016-11-03 0 9.050 9.050 9.070 9.020 9.120 621,000 5,631,610 9.0686 8.435 8.435 8.453 8.407 8.500 666,314 8.4519 -0.55%
2016-11-02 0 9.100 9.080 9.100 9.040 9.170 520,000 4,729,915 9.0960 8.481 8.463 8.481 8.425 8.546 557,944 8.4774 -1.73%
2016-11-01 0 9.260 9.200 9.260 9.040 9.260 1,035,000 9,463,485 9.1435 8.630 8.574 8.630 8.425 8.630 1,110,523 8.5216 0.87%
2016-10-31 0 9.180 9.170 9.180 8.930 9.180 1,120,000 10,190,285 9.0985 8.556 8.546 8.556 8.323 8.556 1,201,725 8.4797 0.77%
2016-10-28 0 9.110 9.100 9.150 9.090 9.200 679,000 6,212,555 9.1496 8.490 8.481 8.528 8.472 8.574 728,546 8.5273 -0.11%
2016-10-27 0 9.120 9.090 9.120 9.030 9.190 1,295,000 11,806,655 9.1171 8.500 8.472 8.500 8.416 8.565 1,389,495 8.4971 -0.22%
2016-10-26 0 9.140 9.120 9.140 9.070 9.350 1,699,000 15,647,005 9.2095 8.518 8.500 8.518 8.453 8.714 1,822,974 8.5832 -1.51%
2016-10-25 0 9.280 9.280 9.300 9.260 9.410 834,000 7,782,545 9.3316 8.649 8.649 8.668 8.630 8.770 894,856 8.6970 -1.28%
2016-10-24 0 9.400 9.380 9.400 9.220 9.440 1,649,466 15,465,481 9.3761 8.761 8.742 8.761 8.593 8.798 1,769,826 8.7384 0.21%
2016-10-20 0 9.380 9.340 9.380 9.320 9.580 2,189,000 20,710,615 9.4612 8.742 8.705 8.742 8.686 8.928 2,348,729 8.8178 -1.26%
2016-10-19 0 9.500 9.490 9.500 9.370 9.560 1,451,026 13,791,231 9.5045 8.854 8.845 8.854 8.733 8.910 1,556,906 8.8581 0.96%
2016-10-18 0 9.410 9.400 9.410 9.170 9.440 1,228,000 11,456,900 9.3297 8.770 8.761 8.770 8.546 8.798 1,317,606 8.6952 2.28%
2016-10-17 0 9.200 9.180 9.200 9.120 9.380 879,000 8,115,015 9.2321 8.574 8.556 8.574 8.500 8.742 943,140 8.6043 -0.54%
2016-10-14 0 9.250 9.230 9.250 9.120 9.340 1,027,000 9,452,225 9.2037 8.621 8.602 8.621 8.500 8.705 1,101,939 8.5778 -0.11%
2016-10-13 0 9.260 9.260 9.280 9.250 9.450 926,000 8,639,795 9.3302 8.630 8.630 8.649 8.621 8.807 993,569 8.6957 -1.80%
2016-10-12 0 9.430 9.430 9.440 9.400 9.600 498,000 4,709,125 9.4561 8.789 8.789 8.798 8.761 8.947 534,338 8.8130 -2.28%
2016-10-11 0 9.650 9.590 9.650 9.450 9.740 1,719,000 16,513,280 9.6063 8.994 8.938 8.994 8.807 9.078 1,844,433 8.9530 -0.72%
2016-10-07 0 9.720 9.690 9.720 9.600 9.880 1,073,000 10,429,445 9.7199 9.059 9.031 9.059 8.947 9.208 1,151,296 9.0589 0.00%
2016-10-06 0 9.720 9.710 9.720 9.470 9.800 3,202,000 30,878,096 9.6434 9.059 9.050 9.059 8.826 9.134 3,435,646 8.9876 2.21%
2016-10-05 0 9.510 9.500 9.510 9.200 9.520 1,693,000 15,938,200 9.4142 8.863 8.854 8.863 8.574 8.873 1,816,536 8.7740 1.93%
2016-10-04 0 9.330 9.330 9.340 9.120 9.390 1,669,000 15,475,810 9.2725 8.695 8.695 8.705 8.500 8.751 1,790,785 8.6419 0.97%
2016-10-03 0 9.240 9.230 9.240 9.020 9.250 1,344,000 12,351,620 9.1902 8.612 8.602 8.612 8.407 8.621 1,442,070 8.5652 2.67%
2016-09-30 0 9.000 8.940 9.000 8.880 9.120 1,038,000 9,306,336 8.9656 8.388 8.332 8.388 8.276 8.500 1,113,742 8.3559 0.11%
2016-09-29 0 8.990 8.960 8.990 8.900 9.020 971,000 8,689,948 8.9495 8.379 8.351 8.379 8.295 8.407 1,041,853 8.3409 0.33%
2016-09-28 0 8.960 8.950 8.960 8.860 9.060 1,074,000 9,638,712 8.9746 8.351 8.341 8.351 8.257 8.444 1,152,369 8.3643 -0.44%
2016-09-27 0 9.000 8.990 9.020 8.950 9.100 1,070,000 9,674,545 9.0416 8.388 8.379 8.407 8.341 8.481 1,148,077 8.4267 -1.10%
2016-09-26 0 9.100 9.070 9.100 9.030 9.460 1,353,046 12,528,462 9.2595 8.481 8.453 8.481 8.416 8.817 1,451,776 8.6297 -1.09%
2016-09-23 0 9.200 9.140 9.200 9.080 9.440 1,755,000 16,250,577 9.2596 8.574 8.518 8.574 8.463 8.798 1,883,060 8.6299 -2.44%
2016-09-22 0 9.430 9.430 9.440 9.210 9.460 3,200,000 29,916,001 9.3488 8.789 8.789 8.798 8.584 8.817 3,433,500 8.7130 2.72%
2016-09-21 0 9.180 9.180 9.190 8.930 9.210 3,077,000 27,816,012 9.0400 8.556 8.556 8.565 8.323 8.584 3,301,525 8.4252 2.57%
2016-09-20 0 8.950 8.940 8.950 8.880 9.210 1,821,000 16,438,259 9.0271 8.341 8.332 8.341 8.276 8.584 1,953,876 8.4132 -2.29%
2016-09-19 0 9.160 9.110 9.160 8.900 9.240 985,000 9,023,800 9.1612 8.537 8.490 8.537 8.295 8.612 1,056,874 8.5382 0.55%
2016-09-15 0 9.110 9.080 9.110 8.690 9.110 1,129,400 10,198,582 9.0301 8.490 8.463 8.490 8.099 8.490 1,211,811 8.4160 5.56%
2016-09-14 0 8.630 8.630 8.650 8.540 8.830 2,090,000 18,093,093 8.6570 8.043 8.043 8.062 7.959 8.230 2,242,505 8.0683 0.82%
2016-09-13 0 8.560 8.560 8.580 8.560 8.990 1,192,000 10,351,850 8.6844 7.978 7.978 7.997 7.978 8.379 1,278,979 8.0938 -2.95%
2016-09-12 0 8.820 8.810 8.820 8.680 9.110 1,526,000 13,487,640 8.8386 8.220 8.211 8.220 8.090 8.490 1,637,350 8.2375 -4.13%
2016-09-09 0 9.200 9.190 9.200 9.010 9.440 2,516,000 23,133,440 9.1945 8.574 8.565 8.574 8.397 8.798 2,699,590 8.5692 -2.13%
2016-09-08 0 9.400 9.380 9.400 8.960 9.470 2,149,300 19,967,101 9.2900 8.761 8.742 8.761 8.351 8.826 2,306,132 8.6583 4.56%
2016-09-07 0 8.990 8.970 8.990 8.970 9.150 1,295,000 11,766,350 9.0860 8.379 8.360 8.379 8.360 8.528 1,389,495 8.4681 -0.66%
2016-09-06 0 9.050 9.050 9.100 8.900 9.210 1,963,562 17,758,908 9.0442 8.435 8.435 8.481 8.295 8.584 2,106,841 8.4292 -0.55%
2016-09-05 0 9.100 9.100 9.110 8.880 9.240 2,819,100 25,688,018 9.1121 8.481 8.481 8.490 8.276 8.612 3,024,807 8.4924 2.25%
2016-09-02 0 8.900 8.880 8.900 8.400 9.000 3,851,000 33,767,052 8.7684 8.295 8.276 8.295 7.829 8.388 4,132,003 8.1721 6.97%
2016-09-01 0 8.320 8.310 8.330 8.310 8.700 1,963,845 16,753,308 8.5309 7.754 7.745 7.764 7.745 8.108 2,107,145 7.9507 -2.12%
2016-08-31 0 8.500 8.420 8.500 8.200 8.550 2,811,000 23,738,330 8.4448 7.922 7.847 7.922 7.642 7.969 3,016,115 7.8705 2.78%
2016-08-30 0 8.270 8.250 8.270 8.180 8.290 1,235,000 10,192,615 8.2531 7.708 7.689 7.708 7.624 7.726 1,325,117 7.6919 0.61%
2016-08-29 0 8.220 8.180 8.220 7.950 8.230 1,228,000 9,979,670 8.1268 7.661 7.624 7.661 7.409 7.670 1,317,606 7.5741 3.27%
2016-08-26 0 7.960 7.900 7.970 7.830 8.050 1,308,000 10,380,780 7.9364 7.419 7.363 7.428 7.298 7.503 1,403,443 7.3967 -0.38%
2016-08-25 0 7.990 7.960 7.990 7.910 8.040 856,000 6,834,200 7.9839 7.447 7.419 7.447 7.372 7.493 918,461 7.4409 0.25%
2016-08-24 0 7.970 7.970 8.000 7.890 8.330 2,179,000 17,669,238 8.1089 7.428 7.428 7.456 7.353 7.764 2,337,999 7.5574 -2.69%
2016-08-23 0 8.190 8.180 8.200 8.130 8.390 1,126,000 9,304,469 8.2633 7.633 7.624 7.642 7.577 7.819 1,208,163 7.7013 -2.03%
2016-08-22 0 8.360 8.310 8.360 8.200 8.370 833,940 6,925,883 8.3050 7.791 7.745 7.791 7.642 7.801 894,792 7.7402 2.45%
2016-08-19 0 8.160 8.140 8.160 8.120 8.300 940,000 7,669,810 8.1594 7.605 7.586 7.605 7.568 7.736 1,008,591 7.6045 -0.85%
2016-08-18 0 8.230 8.220 8.230 8.000 8.250 1,452,000 11,839,551 8.1540 7.670 7.661 7.670 7.456 7.689 1,557,951 7.5994 3.65%
2016-08-17 0 7.940 7.940 7.990 7.940 8.330 1,362,000 11,007,145 8.0816 7.400 7.400 7.447 7.400 7.764 1,461,384 7.5320 -3.87%
2016-08-16 0 8.260 8.240 8.260 8.210 8.330 1,384,000 11,428,285 8.2574 7.698 7.680 7.698 7.652 7.764 1,484,989 7.6959 0.24%
2016-08-15 0 8.240 8.220 8.240 8.090 8.290 1,871,000 15,342,862 8.2004 7.680 7.661 7.680 7.540 7.726 2,007,525 7.6427 1.73%
2016-08-12 0 8.100 8.090 8.130 7.710 8.140 2,680,000 21,503,570 8.0237 7.549 7.540 7.577 7.186 7.586 2,875,557 7.4781 5.47%
2016-08-11 0 7.680 7.650 7.680 7.590 7.760 1,059,000 8,112,834 7.6608 7.158 7.130 7.158 7.074 7.232 1,136,274 7.1399 0.79%
2016-08-10 0 7.620 7.600 7.620 7.560 7.910 968,000 7,391,580 7.6359 7.102 7.083 7.102 7.046 7.372 1,038,634 7.1166 -1.93%
2016-08-09 0 7.770 7.740 7.770 7.720 7.970 733,000 5,711,212 7.7916 7.242 7.214 7.242 7.195 7.428 786,486 7.2617 -1.65%
2016-08-08 0 7.900 7.900 7.910 7.880 7.990 636,000 5,034,415 7.9157 7.363 7.363 7.372 7.344 7.447 682,408 7.3774 0.38%
2016-08-05 0 7.870 7.830 7.870 7.780 7.970 707,000 5,562,685 7.8680 7.335 7.298 7.335 7.251 7.428 758,589 7.3329 0.51%
2016-08-04 0 7.830 7.780 7.830 7.460 7.840 2,943,000 22,671,240 7.7034 7.298 7.251 7.298 6.953 7.307 3,157,747 7.1796 3.98%
2016-08-03 0 7.530 7.500 7.530 7.290 7.540 935,000 6,963,716 7.4478 7.018 6.990 7.018 6.794 7.027 1,003,226 6.9413 2.03%
2016-08-01 0 7.380 7.360 7.380 7.280 7.380 273,000 2,004,550 7.3427 6.878 6.859 6.878 6.785 6.878 292,920 6.8433 1.51%
2016-07-29 0 7.270 7.270 7.300 7.250 7.450 297,000 2,178,320 7.3344 6.776 6.776 6.804 6.757 6.943 318,672 6.8356 -1.36%
2016-07-28 0 7.370 7.360 7.370 7.320 7.430 259,000 1,906,310 7.3603 6.869 6.859 6.869 6.822 6.925 277,899 6.8597 0.27%
2016-07-27 0 7.350 7.340 7.350 7.240 7.470 584,000 4,289,190 7.3445 6.850 6.841 6.850 6.748 6.962 626,614 6.8450 -0.68%
2016-07-26 0 7.400 7.380 7.400 7.240 7.430 1,185,250 8,747,905 7.3806 6.897 6.878 6.897 6.748 6.925 1,271,736 6.8787 1.37%
2016-07-25 0 7.300 7.270 7.300 7.170 7.380 528,000 3,843,595 7.2795 6.804 6.776 6.804 6.682 6.878 566,528 6.7845 0.27%
2016-07-22 0 7.280 7.280 7.320 7.170 7.380 398,000 2,907,130 7.3043 6.785 6.785 6.822 6.682 6.878 427,042 6.8076 -0.27%
2016-07-21 0 7.300 7.300 7.310 7.170 7.370 865,000 6,314,479 7.3000 6.804 6.804 6.813 6.682 6.869 928,118 6.8035 1.67%
2016-07-20 0 7.180 7.150 7.220 7.140 7.400 901,000 6,552,995 7.2730 6.692 6.664 6.729 6.654 6.897 966,745 6.7784 -2.18%
2016-07-19 0 7.340 7.290 7.350 7.280 7.390 374,000 2,739,215 7.3241 6.841 6.794 6.850 6.785 6.887 401,290 6.8260 0.14%
2016-07-18 0 7.330 7.310 7.350 7.240 7.390 305,000 2,239,730 7.3434 6.832 6.813 6.850 6.748 6.887 327,256 6.8440 0.55%
2016-07-15 0 7.290 7.290 7.300 7.170 7.310 1,847,700 13,392,394 7.2481 6.794 6.794 6.804 6.682 6.813 1,982,525 6.7552 1.82%
2016-07-14 0 7.160 7.140 7.190 7.060 7.240 737,000 5,270,450 7.1512 6.673 6.654 6.701 6.580 6.748 790,778 6.6649 0.14%
2016-07-13 0 7.150 7.110 7.170 7.100 7.260 765,000 5,474,960 7.1568 6.664 6.626 6.682 6.617 6.766 820,821 6.6701 0.00%
2016-07-12 0 7.150 7.150 7.170 7.110 7.200 474,000 3,396,360 7.1653 6.664 6.664 6.682 6.626 6.710 508,587 6.6780 0.00%
2016-07-11 0 7.150 7.150 7.160 7.070 7.200 151,000 1,076,230 7.1274 6.664 6.664 6.673 6.589 6.710 162,018 6.6426 0.85%
2016-07-08 0 7.090 7.080 7.130 7.020 7.140 443,000 3,138,212 7.0840 6.608 6.599 6.645 6.543 6.654 475,325 6.6022 -0.14%
2016-07-07 0 7.100 7.060 7.110 7.060 7.180 328,000 2,329,420 7.1019 6.617 6.580 6.626 6.580 6.692 351,934 6.6189 -0.28%
2016-07-06 0 7.120 7.080 7.120 7.040 7.170 162,000 1,148,440 7.0891 6.636 6.599 6.636 6.561 6.682 173,821 6.6070 -0.14%
2016-07-05 0 7.130 7.100 7.160 7.080 7.200 387,000 2,757,970 7.1265 6.645 6.617 6.673 6.599 6.710 415,239 6.6419 0.56%
2016-07-04 0 7.090 7.070 7.090 7.070 7.240 436,000 3,109,773 7.1325 6.608 6.589 6.608 6.589 6.748 467,814 6.6475 -1.80%
2016-06-30 0 7.220 7.160 7.220 7.040 7.280 158,000 1,140,070 7.2156 6.729 6.673 6.729 6.561 6.785 169,529 6.7249 1.55%
2016-06-29 0 7.110 7.070 7.110 6.900 7.180 409,000 2,897,250 7.0837 6.626 6.589 6.626 6.431 6.692 438,844 6.6020 -0.28%
2016-06-28 0 7.130 7.120 7.160 7.070 7.250 192,000 1,373,750 7.1549 6.645 6.636 6.673 6.589 6.757 206,010 6.6684 -1.52%
2016-06-27 0 7.240 7.240 7.290 7.140 7.320 155,000 1,119,480 7.2225 6.748 6.748 6.794 6.654 6.822 166,310 6.7313 1.83%
2016-06-24 0 7.110 7.110 7.170 7.000 7.320 674,000 4,802,460 7.1253 6.626 6.626 6.682 6.524 6.822 723,181 6.6407 -1.93%
2016-06-23 0 7.250 7.250 7.280 7.190 7.330 526,000 3,819,025 7.2605 6.757 6.757 6.785 6.701 6.832 564,382 6.7667 -0.68%
2016-06-22 0 7.300 7.280 7.350 7.240 7.430 735,900 5,394,535 7.3305 6.804 6.785 6.850 6.748 6.925 789,598 6.8320 -0.27%
2016-06-21 0 7.320 7.300 7.350 7.240 7.380 453,000 3,320,566 7.3302 6.822 6.804 6.850 6.748 6.878 486,055 6.8317 -1.35%
2016-06-20 0 7.420 7.420 7.540 6.930 7.540 399,000 2,905,930 7.2830 6.915 6.915 7.027 6.459 7.027 428,115 6.7877 5.70%
2016-06-17 0 7.020 6.990 7.000 6.940 7.160 466,000 3,282,880 7.0448 6.543 6.515 6.524 6.468 6.673 500,003 6.5657 0.14%
2016-06-16 0 7.010 7.000 7.020 6.970 7.130 685,500 4,824,220 7.0375 6.533 6.524 6.543 6.496 6.645 735,520 6.5589 -2.64%
2016-06-15 0 7.200 7.200 7.230 7.130 7.280 591,000 4,272,700 7.2296 6.710 6.710 6.738 6.645 6.785 634,125 6.7380 0.14%
2016-06-14 0 7.190 7.190 7.200 7.150 7.250 199,000 1,433,160 7.2018 6.701 6.701 6.710 6.664 6.757 213,521 6.7120 0.28%
2016-06-13 0 7.170 7.170 7.200 7.130 7.340 677,000 4,903,672 7.2432 6.682 6.682 6.710 6.645 6.841 726,400 6.7507 -2.98%
2016-06-10 0 7.390 7.370 7.400 7.350 7.420 648,000 4,816,720 7.4332 6.887 6.869 6.897 6.850 6.915 695,284 6.9277 -0.40%
2016-06-08 0 7.420 7.380 7.450 7.380 7.480 59,000 439,240 7.4447 6.915 6.878 6.943 6.878 6.971 63,305 6.9385 -0.93%
2016-06-07 0 7.490 7.480 7.540 7.460 7.540 366,000 2,751,405 7.5175 6.981 6.971 7.027 6.953 7.027 392,707 7.0063 0.94%
2016-06-06 0 7.420 7.420 7.460 7.350 7.500 580,167 4,324,354 7.4536 6.915 6.915 6.953 6.850 6.990 622,501 6.9467 -0.54%
2016-06-03 0 7.460 7.460 7.480 7.250 7.500 1,399,000 10,373,715 7.4151 6.953 6.953 6.971 6.757 6.990 1,501,083 6.9108 2.90%
2016-06-02 0 7.250 7.250 7.290 7.170 7.350 903,000 6,584,090 7.2914 6.757 6.757 6.794 6.682 6.850 968,891 6.7955 0.55%
2016-06-01 0 7.210 7.170 7.220 7.140 7.290 344,000 2,479,560 7.2080 6.720 6.682 6.729 6.654 6.794 369,101 6.7178 -0.69%
2016-05-31 0 7.260 7.260 7.270 6.880 7.280 1,459,000 10,468,695 7.1753 6.766 6.766 6.776 6.412 6.785 1,565,462 6.6873 4.91%
2016-05-30 0 6.920 6.920 6.930 6.820 6.930 360,000 2,479,740 6.8882 6.449 6.449 6.459 6.356 6.459 386,269 6.4197 0.29%
2016-05-27 0 6.900 6.900 6.910 6.610 6.910 569,000 3,877,805 6.8151 6.431 6.431 6.440 6.160 6.440 610,519 6.3517 3.92%
2016-05-26 0 6.640 6.630 6.640 6.560 6.740 367,000 2,428,865 6.6182 6.188 6.179 6.188 6.114 6.282 393,780 6.1681 -2.06%
2016-05-25 0 6.780 6.740 6.780 6.510 6.850 253,000 1,705,244 6.7401 6.319 6.282 6.319 6.067 6.384 271,461 6.2817 4.47%
2016-05-24 0 6.490 6.490 6.540 6.360 6.580 1,034,000 6,714,605 6.4938 6.049 6.049 6.095 5.927 6.133 1,109,450 6.0522 -0.76%
2016-05-23 0 6.540 6.530 6.560 6.510 6.620 592,000 3,873,050 6.5423 6.095 6.086 6.114 6.067 6.170 635,198 6.0974 -0.46%
2016-05-20 0 6.570 6.570 6.620 6.570 6.670 310,000 2,051,280 6.6170 6.123 6.123 6.170 6.123 6.216 332,620 6.1670 -1.20%
2016-05-19 0 6.650 6.640 6.680 6.620 6.760 198,000 1,321,415 6.6738 6.198 6.188 6.226 6.170 6.300 212,448 6.2200 -1.19%
2016-05-18 0 6.730 6.690 6.730 6.630 6.780 632,000 4,270,878 6.7577 6.272 6.235 6.272 6.179 6.319 678,116 6.2981 -0.74%
2016-05-17 0 6.780 6.780 6.820 6.770 6.920 705,000 4,819,810 6.8366 6.319 6.319 6.356 6.310 6.449 756,443 6.3717 -0.88%
2016-05-16 0 6.840 6.800 6.840 6.740 6.990 251,682 1,724,863 6.8533 6.375 6.338 6.375 6.282 6.515 270,047 6.3873 -0.73%
2016-05-13 0 6.890 6.860 6.890 6.670 7.080 473,000 3,267,073 6.9071 6.421 6.393 6.421 6.216 6.599 507,514 6.4374 0.15%
2016-05-12 0 7.150 7.130 7.140 7.130 7.390 1,066,000 7,810,736 7.3271 6.412 6.394 6.403 6.394 6.627 1,188,672 6.5710 -3.38%
2016-05-11 0 7.400 7.390 7.410 7.370 7.450 391,000 2,894,726 7.4034 6.636 6.627 6.645 6.609 6.681 435,995 6.6394 -0.13%
2016-05-10 0 7.410 7.400 7.410 7.370 7.460 1,500,000 11,107,040 7.4047 6.645 6.636 6.645 6.609 6.690 1,672,615 6.6405 -0.67%
2016-05-09 0 7.460 7.420 7.460 7.420 7.790 258,000 1,928,060 7.4731 6.690 6.654 6.690 6.654 6.986 287,690 6.7019 -0.53%
2016-05-06 0 7.500 7.470 7.500 7.450 7.600 742,000 5,564,490 7.4993 6.726 6.699 6.726 6.681 6.816 827,387 6.7254 -0.66%
2016-05-05 0 7.550 7.550 7.560 7.540 7.740 734,000 5,577,660 7.5990 6.771 6.771 6.780 6.762 6.941 818,466 6.8148 -1.56%
2016-05-04 0 7.670 7.630 7.690 7.600 7.760 689,000 5,294,820 7.6848 6.878 6.843 6.896 6.816 6.959 768,288 6.8917 -0.13%
2016-05-03 0 7.680 7.660 7.700 7.640 7.890 687,000 5,331,040 7.7599 6.887 6.869 6.905 6.852 7.076 766,058 6.9591 -1.79%
2016-04-29 0 7.820 7.780 7.820 7.740 8.010 377,000 2,961,330 7.8550 7.013 6.977 7.013 6.941 7.183 420,384 7.0443 -1.39%
2016-04-28 0 7.930 7.920 7.950 7.860 8.110 320,000 2,539,720 7.9366 7.112 7.103 7.130 7.049 7.273 356,825 7.1176 -1.49%
2016-04-27 0 8.050 8.040 8.050 8.000 8.110 228,000 1,834,070 8.0442 7.219 7.210 7.219 7.174 7.273 254,237 7.2140 -0.74%
2016-04-26 0 8.110 8.080 8.140 7.880 8.210 571,000 4,581,635 8.0239 7.273 7.246 7.300 7.067 7.363 636,709 7.1958 -1.34%
2016-04-25 0 8.220 8.210 8.220 8.120 8.250 975,990 7,987,637 8.1841 7.372 7.363 7.372 7.282 7.399 1,088,304 7.3395 1.11%
2016-04-22 0 8.130 8.110 8.160 7.800 8.160 1,916,000 15,322,960 7.9974 7.291 7.273 7.318 6.995 7.318 2,136,487 7.1720 3.44%
2016-04-21 0 7.860 7.850 7.900 7.720 7.950 824,000 6,493,405 7.8803 7.049 7.040 7.085 6.923 7.130 918,823 7.0671 -0.38%
2016-04-20 0 7.890 7.890 7.920 7.870 8.060 802,900 6,375,530 7.9406 7.076 7.076 7.103 7.058 7.228 895,295 7.1211 -1.50%
2016-04-19 0 8.010 8.010 8.020 7.990 8.170 803,000 6,444,100 8.0250 7.183 7.183 7.192 7.165 7.327 895,407 7.1968 0.25%
2016-04-18 0 7.990 7.990 8.000 7.970 8.190 964,000 7,733,420 8.0222 7.165 7.165 7.174 7.147 7.345 1,074,934 7.1943 -1.11%
2016-04-15 0 8.080 8.060 8.080 7.920 8.120 2,422,000 19,328,313 7.9803 7.246 7.228 7.246 7.103 7.282 2,700,716 7.1567 2.02%
2016-04-14 0 7.920 7.910 7.960 7.900 8.120 990,000 7,907,095 7.9870 7.103 7.094 7.139 7.085 7.282 1,103,926 7.1627 -0.63%
2016-04-13 0 7.970 7.970 8.000 7.730 8.010 2,004,000 15,838,680 7.9035 7.147 7.147 7.174 6.932 7.183 2,234,614 7.0879 3.37%
2016-04-12 0 7.710 7.700 7.710 7.600 7.730 2,999,000 23,072,145 7.6933 6.914 6.905 6.914 6.816 6.932 3,344,115 6.8993 0.52%
2016-04-11 0 7.670 7.630 7.680 7.490 7.690 233,000 1,776,197 7.6232 6.878 6.843 6.887 6.717 6.896 259,813 6.8364 1.32%
2016-04-08 0 7.570 7.560 7.570 7.460 7.590 843,000 6,367,637 7.5535 6.789 6.780 6.789 6.690 6.807 940,010 6.7740 0.13%
2016-04-07 0 7.560 7.510 7.560 7.490 7.700 502,000 3,806,930 7.5835 6.780 6.735 6.780 6.717 6.905 559,768 6.8009 -1.05%
2016-04-06 0 7.640 7.640 7.700 7.610 7.790 384,000 2,960,020 7.7084 6.852 6.852 6.905 6.825 6.986 428,189 6.9129 -2.18%
2016-04-05 0 7.810 7.790 7.840 7.650 7.950 433,000 3,375,710 7.7961 7.004 6.986 7.031 6.861 7.130 482,828 6.9915 0.77%
2016-04-01 0 7.750 7.730 7.780 7.680 7.820 311,000 2,417,590 7.7736 6.950 6.932 6.977 6.887 7.013 346,789 6.9714 0.00%
2016-03-31 0 7.750 7.700 7.750 7.690 7.840 488,072 3,796,009 7.7776 6.950 6.905 6.950 6.896 7.031 544,238 6.9749 -1.02%
2016-03-30 0 7.830 7.790 7.810 7.510 7.830 681,000 5,252,810 7.7134 7.022 6.986 7.004 6.735 7.022 759,367 6.9174 3.98%
2016-03-29 0 7.530 7.490 7.540 7.380 7.640 295,000 2,223,130 7.5360 6.753 6.717 6.762 6.618 6.852 328,948 6.7583 0.94%
2016-03-24 0 7.460 7.460 7.510 7.370 7.790 451,293 3,418,744 7.5754 6.690 6.690 6.735 6.609 6.986 503,226 6.7937 -3.37%
2016-03-23 0 7.720 7.690 7.730 7.630 7.890 681,700 5,274,879 7.7378 6.923 6.896 6.932 6.843 7.076 760,148 6.9393 -1.78%
2016-03-22 0 7.860 7.830 7.860 7.750 7.900 394,000 3,082,105 7.8226 7.049 7.022 7.049 6.950 7.085 439,340 7.0153 0.51%
2016-03-21 0 7.820 7.790 7.820 7.610 7.820 463,000 3,587,820 7.7491 7.013 6.986 7.013 6.825 7.013 516,280 6.9494 2.89%
2016-03-18 0 7.600 7.550 7.620 7.390 7.880 2,606,062 19,727,962 7.5700 6.816 6.771 6.834 6.627 7.067 2,905,959 6.7888 -2.31%
2016-03-17 0 7.780 7.760 7.780 7.580 7.820 1,491,000 11,565,340 7.7568 6.977 6.959 6.977 6.798 7.013 1,662,579 6.9563 4.01%
2016-03-16 0 7.480 7.480 7.510 7.440 7.640 448,800 3,377,454 7.5255 6.708 6.708 6.735 6.672 6.852 500,446 6.7489 -0.40%
2016-03-15 0 7.510 7.500 7.510 7.390 7.750 991,000 7,445,060 7.5127 6.735 6.726 6.735 6.627 6.950 1,105,041 6.7374 -3.22%
2016-03-14 0 7.760 7.720 7.770 7.630 8.000 274,000 2,143,670 7.8236 6.959 6.923 6.968 6.843 7.174 305,531 7.0162 0.00%
2016-03-11 0 7.760 7.720 7.780 7.510 7.800 754,000 5,797,165 7.6885 6.959 6.923 6.977 6.735 6.995 840,768 6.8951 1.31%
2016-03-10 0 7.660 7.660 7.680 7.620 7.900 324,000 2,514,895 7.7620 6.869 6.869 6.887 6.834 7.085 361,285 6.9610 -2.30%
2016-03-09 0 7.840 7.830 7.840 7.770 7.920 1,476,000 11,583,610 7.8480 7.031 7.022 7.031 6.968 7.103 1,645,853 7.0381 -1.75%
2016-03-08 0 7.980 7.960 7.980 7.860 8.030 1,911,000 15,176,650 7.9417 7.156 7.139 7.156 7.049 7.201 2,130,911 7.1221 1.01%
2016-03-07 0 7.900 7.890 7.950 7.800 8.240 1,551,822 12,387,491 7.9825 7.085 7.076 7.130 6.995 7.390 1,730,400 7.1587 -3.66%
2016-03-04 0 8.200 8.150 8.190 7.850 8.330 3,963,000 32,170,070 8.1176 7.354 7.309 7.345 7.040 7.470 4,419,049 7.2799 5.13%
2016-03-03 0 7.800 7.800 7.810 7.370 7.810 2,667,000 20,508,851 7.6899 6.995 6.995 7.004 6.609 7.004 2,973,909 6.8963 5.83%
2016-03-02 0 7.370 7.370 7.380 7.250 7.420 1,553,000 11,441,742 7.3675 6.609 6.609 6.618 6.502 6.654 1,731,714 6.6072 3.08%
2016-03-01 0 7.150 7.140 7.190 7.110 7.240 620,100 4,426,640 7.1386 6.412 6.403 6.448 6.376 6.493 691,459 6.4019 0.00%
2016-02-29 0 7.150 7.090 7.150 6.970 7.150 909,000 6,412,170 7.0541 6.412 6.358 6.412 6.251 6.412 1,013,605 6.3261 2.00%
2016-02-26 0 7.010 7.010 7.050 6.910 7.230 774,000 5,458,070 7.0518 6.287 6.287 6.322 6.197 6.484 863,069 6.3240 -1.41%
2016-02-25 0 7.110 7.090 7.110 7.060 7.230 2,273,500 16,173,545 7.1139 6.376 6.358 6.376 6.331 6.484 2,535,127 6.3798 0.71%
2016-02-24 0 7.060 7.050 7.080 7.010 7.090 1,991,000 14,020,025 7.0417 6.331 6.322 6.349 6.287 6.358 2,220,118 6.3150 -0.28%
2016-02-23 0 7.080 7.060 7.090 6.880 7.160 3,373,000 23,394,697 6.9359 6.349 6.331 6.358 6.170 6.421 3,761,154 6.2201 3.06%
2016-02-22 0 6.870 6.850 6.860 6.530 6.890 2,652,000 17,704,340 6.6758 6.161 6.143 6.152 5.856 6.179 2,957,183 5.9869 4.41%
2016-02-19 0 6.580 6.530 6.600 6.530 6.700 749,100 4,941,536 6.5966 5.901 5.856 5.919 5.856 6.009 835,304 5.9159 -0.75%
2016-02-18 0 6.630 6.590 6.640 6.580 6.680 974,000 6,463,240 6.6358 5.946 5.910 5.955 5.901 5.991 1,086,085 5.9510 1.69%
2016-02-17 0 6.520 6.510 6.520 6.490 6.740 1,009,000 6,671,380 6.6119 5.847 5.838 5.847 5.820 6.044 1,125,112 5.9295 -1.81%
2016-02-16 0 6.640 6.640 6.680 6.640 6.900 1,180,000 8,034,005 6.8085 5.955 5.955 5.991 5.955 6.188 1,315,790 6.1058 -2.64%
2016-02-15 0 6.820 6.790 6.830 6.610 6.830 1,228,000 8,310,510 6.7675 6.116 6.089 6.125 5.928 6.125 1,369,314 6.0691 1.49%
2016-02-12 0 6.720 6.700 6.720 6.650 6.790 680,000 4,567,709 6.7172 6.026 6.009 6.026 5.964 6.089 758,252 6.0240 0.45%
2016-02-11 0 6.690 6.660 6.700 6.550 6.870 1,013,000 6,793,910 6.7067 6.000 5.973 6.009 5.874 6.161 1,129,573 6.0146 -2.62%
2016-02-05 0 6.870 6.840 6.870 6.770 7.070 871,000 6,034,280 6.9280 6.161 6.134 6.161 6.071 6.340 971,232 6.2130 -0.15%
2016-02-04 0 6.880 6.840 6.870 6.400 7.020 3,775,000 24,908,170 6.5982 6.170 6.134 6.161 5.740 6.296 4,209,414 5.9173 9.38%
2016-02-03 0 6.290 6.290 6.300 6.000 6.290 1,064,000 6,541,933 6.1484 5.641 5.641 5.650 5.381 5.641 1,186,442 5.5139 2.28%
2016-02-02 0 6.150 6.140 6.150 5.970 6.180 1,119,000 6,821,699 6.0962 5.515 5.506 5.515 5.354 5.542 1,247,771 5.4671 2.33%
2016-02-01 0 6.010 5.990 6.020 5.930 6.090 2,188,000 12,988,630 5.9363 5.390 5.372 5.399 5.318 5.462 2,439,788 5.3237 0.84%
2016-01-29 0 5.960 5.930 5.980 5.800 5.990 533,357 3,133,108 5.8743 5.345 5.318 5.363 5.201 5.372 594,734 5.2681 3.11%
2016-01-28 0 5.780 5.770 5.780 5.700 5.810 388,900 2,246,330 5.7761 5.184 5.175 5.184 5.112 5.210 433,653 5.1800 1.40%
2016-01-27 0 5.700 5.680 5.700 5.600 5.870 1,399,000 7,930,495 5.6687 5.112 5.094 5.112 5.022 5.264 1,559,992 5.0837 -0.35%
2016-01-26 0 5.720 5.710 5.730 5.700 5.960 744,602 4,324,014 5.8071 5.130 5.121 5.139 5.112 5.345 830,288 5.2078 -4.51%
2016-01-25 0 5.990 5.980 6.030 5.980 6.060 1,761,000 10,580,474 6.0082 5.372 5.363 5.408 5.363 5.435 1,963,650 5.3882 -0.33%
2016-01-22 0 6.010 6.000 6.010 5.830 6.010 1,166,000 6,952,320 5.9625 5.390 5.381 5.390 5.228 5.390 1,300,179 5.3472 3.62%
2016-01-21 0 5.800 5.800 5.840 5.790 6.200 1,075,000 6,449,835 5.9998 5.201 5.201 5.237 5.192 5.560 1,198,707 5.3807 -4.76%
2016-01-20 0 6.090 6.050 6.090 6.040 6.290 1,249,000 7,631,720 6.1103 5.462 5.426 5.462 5.417 5.641 1,392,731 5.4797 -1.77%
2016-01-19 0 6.200 6.170 6.200 5.990 6.200 1,289,000 7,866,085 6.1025 5.560 5.533 5.560 5.372 5.560 1,437,334 5.4727 3.16%
2016-01-18 0 6.010 6.010 6.040 5.970 6.080 1,224,159 7,367,842 6.0187 5.390 5.390 5.417 5.354 5.453 1,365,031 5.3976 -1.31%
2016-01-15 0 6.090 6.040 6.120 6.020 6.440 2,118,000 13,122,562 6.1957 5.462 5.417 5.488 5.399 5.775 2,361,732 5.5563 -4.09%
2016-01-14 0 6.350 6.340 6.380 6.300 6.500 1,386,069 8,869,760 6.3992 5.695 5.686 5.722 5.650 5.829 1,545,573 5.7388 -2.76%
2016-01-13 0 6.530 6.500 6.580 6.430 6.860 1,472,000 9,721,925 6.6046 5.856 5.829 5.901 5.766 6.152 1,641,393 5.9230 -2.39%
2016-01-12 0 6.690 6.670 6.690 6.660 6.880 885,069 5,986,387 6.7638 6.000 5.982 6.000 5.973 6.170 986,920 6.0657 -1.91%
2016-01-11 0 6.820 6.810 6.840 6.800 7.020 913,069 6,296,434 6.8959 6.116 6.107 6.134 6.098 6.296 1,018,142 6.1842 -2.29%
2016-01-08 0 6.980 6.970 7.030 6.960 7.070 597,000 4,186,180 7.0120 6.260 6.251 6.304 6.242 6.340 665,701 6.2884 0.43%
2016-01-07 0 6.950 6.950 6.960 6.940 7.250 3,577,000 25,230,070 7.0534 6.233 6.233 6.242 6.224 6.502 3,988,629 6.3255 -4.14%
2016-01-06 0 7.250 7.250 7.260 7.160 7.270 464,000 3,356,330 7.2335 6.502 6.502 6.511 6.421 6.520 517,396 6.4870 0.42%
2016-01-05 0 7.220 7.200 7.250 7.120 7.270 691,675 5,002,778 7.2328 6.475 6.457 6.502 6.385 6.520 771,271 6.4864 0.84%
2016-01-04 0 7.160 7.150 7.190 7.130 7.500 856,000 6,214,570 7.2600 6.421 6.412 6.448 6.394 6.726 954,506 6.5108 -4.91%
2015-12-31 0 7.530 7.530 7.540 7.500 7.620 187,000 1,409,910 7.5396 6.753 6.753 6.762 6.726 6.834 208,519 6.7615 -0.79%
2015-12-30 0 7.590 7.550 7.600 7.520 7.600 482,000 3,646,285 7.5649 6.807 6.771 6.816 6.744 6.816 537,467 6.7842 0.53%
2015-12-29 0 7.550 7.530 7.570 7.520 7.600 195,000 1,472,880 7.5532 6.771 6.753 6.789 6.744 6.816 217,440 6.7737 -0.13%
2015-12-28 0 7.560 7.510 7.560 7.510 7.640 1,000,000 7,565,721 7.5657 6.780 6.735 6.780 6.735 6.852 1,115,077 6.7849 -0.92%
2015-12-24 0 7.630 7.600 7.650 7.570 7.650 185,000 1,406,285 7.6015 6.843 6.816 6.861 6.789 6.861 206,289 6.8171 0.66%
2015-12-23 0 7.580 7.540 7.580 7.510 7.640 608,122 4,615,109 7.5891 6.798 6.762 6.798 6.735 6.852 678,103 6.8059 -0.79%
2015-12-22 0 7.640 7.620 7.640 7.590 7.670 847,000 6,475,510 7.6452 6.852 6.834 6.852 6.807 6.878 944,470 6.8562 0.92%
2015-12-21 0 7.570 7.570 7.610 7.380 7.620 987,000 7,474,130 7.5726 6.789 6.789 6.825 6.618 6.834 1,100,581 6.7911 0.66%
2015-12-18 0 7.520 7.440 7.530 7.240 7.530 1,282,000 9,505,434 7.4145 6.744 6.672 6.753 6.493 6.753 1,429,528 6.6494 1.76%
2015-12-17 0 7.390 7.360 7.400 7.200 7.440 1,008,000 7,355,579 7.2972 6.627 6.600 6.636 6.457 6.672 1,123,997 6.5441 3.79%
2015-12-16 0 7.120 7.110 7.120 7.110 7.330 1,180,000 8,530,164 7.2290 6.385 6.376 6.385 6.376 6.574 1,315,790 6.4829 -0.14%
2015-12-15 0 7.130 7.120 7.140 7.100 7.350 852,000 6,100,214 7.1599 6.394 6.385 6.403 6.367 6.591 950,045 6.4210 -1.93%
2015-12-14 0 7.270 7.240 7.270 7.060 7.320 565,000 4,041,590 7.1533 6.520 6.493 6.520 6.331 6.565 630,018 6.4150 2.68%
2015-12-11 0 7.080 7.060 7.080 7.040 7.220 1,014,198 7,244,061 7.1426 6.349 6.331 6.349 6.313 6.475 1,130,909 6.4055 -1.67%
2015-12-10 0 7.200 7.200 7.210 7.200 7.370 1,161,000 8,440,019 7.2696 6.457 6.457 6.466 6.457 6.609 1,294,604 6.5194 -2.31%
2015-12-09 0 7.370 7.360 7.370 7.360 7.500 1,009,000 7,492,740 7.4259 6.609 6.600 6.609 6.600 6.726 1,125,112 6.6595 -2.12%
2015-12-08 0 7.530 7.500 7.570 7.450 7.630 1,828,300 13,706,296 7.4967 6.753 6.726 6.789 6.681 6.843 2,038,695 6.7231 0.27%
2015-12-07 0 7.510 7.500 7.520 7.490 7.560 574,000 4,316,475 7.5200 6.735 6.726 6.744 6.717 6.780 640,054 6.7439 -0.66%
2015-12-04 0 7.560 7.560 7.570 7.530 7.680 1,144,000 8,647,695 7.5592 6.780 6.780 6.789 6.753 6.887 1,275,648 6.7791 -0.40%
2015-12-03 0 7.590 7.560 7.590 7.490 7.600 1,445,000 10,900,767 7.5438 6.807 6.780 6.807 6.717 6.816 1,611,286 6.7653 0.93%
2015-12-02 0 7.520 7.510 7.520 7.490 7.660 1,187,058 8,952,397 7.5417 6.744 6.735 6.744 6.717 6.869 1,323,661 6.7634 -1.05%
2015-12-01 0 7.600 7.600 7.620 7.530 7.650 1,471,000 11,115,070 7.5561 6.816 6.816 6.834 6.753 6.861 1,640,278 6.7763 1.74%
2015-11-30 0 7.470 7.420 7.500 7.360 7.620 4,749,100 35,553,727 7.4864 6.699 6.654 6.726 6.600 6.834 5,295,611 6.7138 -1.58%
2015-11-27 0 7.590 7.580 7.590 7.560 7.750 2,135,000 16,320,080 7.6441 6.807 6.798 6.807 6.780 6.950 2,380,689 6.8552 -2.19%
2015-11-26 0 7.760 7.730 7.760 7.540 7.780 3,132,000 24,139,160 7.7073 6.959 6.932 6.959 6.762 6.977 3,492,420 6.9119 2.37%
2015-11-25 0 7.580 7.560 7.600 7.120 7.630 3,288,000 24,642,068 7.4945 6.798 6.780 6.816 6.385 6.843 3,666,372 6.7211 4.84%
2015-11-24 0 7.230 7.220 7.230 7.150 7.300 1,107,000 7,979,545 7.2083 6.484 6.475 6.484 6.412 6.547 1,234,390 6.4644 -1.09%
2015-11-23 0 7.310 7.280 7.310 7.160 7.350 1,389,000 10,103,800 7.2742 6.556 6.529 6.556 6.421 6.591 1,548,841 6.5235 0.41%
2015-11-20 0 7.280 7.280 7.300 7.080 7.330 2,576,000 18,695,000 7.2574 6.529 6.529 6.547 6.349 6.574 2,872,437 6.5084 3.12%
2015-11-19 0 7.060 7.040 7.070 7.000 7.100 855,000 6,029,600 7.0522 6.331 6.313 6.340 6.278 6.367 953,391 6.3244 2.02%
2015-11-18 0 6.920 6.920 6.960 6.900 7.160 2,297,000 16,083,997 7.0022 6.206 6.206 6.242 6.188 6.421 2,561,331 6.2795 -2.95%
2015-11-17 0 7.130 7.130 7.140 7.130 7.320 2,081,000 14,975,646 7.1964 6.394 6.394 6.403 6.394 6.565 2,320,475 6.4537 -1.25%
2015-11-16 0 7.220 7.170 7.240 7.030 7.400 2,442,000 17,656,998 7.2305 6.475 6.430 6.493 6.304 6.636 2,723,017 6.4844 0.14%
2015-11-13 0 7.210 7.190 7.250 7.180 7.730 2,440,900 17,980,034 7.3661 6.466 6.448 6.502 6.439 6.932 2,721,791 6.6060 -6.85%
2015-11-12 0 7.740 7.740 7.750 7.610 7.810 962,000 7,437,100 7.7309 6.941 6.941 6.950 6.825 7.004 1,072,704 6.9330 1.84%
2015-11-11 0 7.600 7.610 7.660 7.600 8.110 3,237,000 25,188,495 7.7814 6.816 6.825 6.869 6.816 7.273 3,609,503 6.9784 -7.32%
2015-11-10 0 8.200 8.200 8.230 8.130 8.270 467,000 3,831,650 8.2048 7.354 7.354 7.381 7.291 7.417 520,741 7.3581 -0.85%
2015-11-09 0 8.270 8.240 8.270 8.180 8.390 1,683,000 13,904,940 8.2620 7.417 7.390 7.417 7.336 7.524 1,876,674 7.4094 1.60%
2015-11-06 0 8.140 8.140 8.190 8.110 8.220 625,000 5,097,780 8.1564 7.300 7.300 7.345 7.273 7.372 696,923 7.3147 0.25%
2015-11-05 0 8.120 8.100 8.120 8.000 8.150 680,000 5,488,128 8.0708 7.282 7.264 7.282 7.174 7.309 758,252 7.2379 1.25%
2015-11-04 0 8.020 8.010 8.050 7.830 8.090 951,000 7,602,960 7.9947 7.192 7.183 7.219 7.022 7.255 1,060,438 7.1696 2.56%
2015-11-03 0 7.820 7.780 7.820 7.760 7.920 393,600 3,080,411 7.8262 7.013 6.977 7.013 6.959 7.103 438,894 7.0186 -0.26%
2015-11-02 0 7.840 7.790 7.850 7.760 7.990 262,000 2,054,710 7.8424 7.031 6.986 7.040 6.959 7.165 292,150 7.0331 -0.38%
2015-10-30 0 7.870 7.850 7.900 7.750 7.990 319,000 2,517,220 7.8910 7.058 7.040 7.085 6.950 7.165 355,709 7.0766 -0.38%
2015-10-29 0 7.900 7.890 7.900 7.870 8.030 162,000 1,282,570 7.9171 7.085 7.076 7.085 7.058 7.201 180,642 7.1000 -0.75%
2015-10-28 0 7.960 7.940 7.960 7.800 8.050 405,000 3,223,180 7.9585 7.139 7.121 7.139 6.995 7.219 451,606 7.1371 -0.38%
2015-10-27 0 7.990 7.960 7.990 7.730 8.140 547,000 4,363,100 7.9764 7.165 7.139 7.165 6.932 7.300 609,947 7.1532 -1.60%
2015-10-26 0 8.120 8.110 8.150 8.090 8.270 491,000 4,022,620 8.1927 7.282 7.273 7.309 7.255 7.417 547,503 7.3472 -0.85%
2015-10-23 0 8.190 8.190 8.220 8.120 8.250 615,000 5,036,655 8.1897 7.345 7.345 7.372 7.282 7.399 685,772 7.3445 0.37%
2015-10-22 0 8.160 8.140 8.170 8.050 8.240 894,000 7,278,240 8.1412 7.318 7.300 7.327 7.219 7.390 996,879 7.3010 0.25%
2015-10-20 0 8.140 8.120 8.140 8.020 8.180 501,000 4,062,920 8.1096 7.300 7.282 7.300 7.192 7.336 558,653 7.2727 0.25%
2015-10-19 0 8.120 8.110 8.180 8.100 8.330 890,000 7,284,830 8.1852 7.282 7.273 7.336 7.264 7.470 992,418 7.3405 -2.17%
2015-10-16 0 8.300 8.290 8.300 8.200 8.480 645,000 5,374,640 8.3328 7.443 7.434 7.443 7.354 7.605 719,224 7.4728 0.48%
2015-10-15 0 8.260 8.230 8.270 8.100 8.280 568,057 4,658,311 8.2004 7.408 7.381 7.417 7.264 7.425 633,427 7.3541 2.35%
2015-10-14 0 8.070 8.070 8.100 8.050 8.160 610,000 4,939,450 8.0975 7.237 7.237 7.264 7.219 7.318 680,197 7.2618 0.12%
2015-10-13 0 8.060 8.060 8.140 8.050 8.210 399,000 3,246,643 8.1369 7.228 7.228 7.300 7.219 7.363 444,916 7.2972 -1.83%
2015-10-12 0 8.210 8.150 8.210 7.930 8.300 1,058,842 8,638,209 8.1582 7.363 7.309 7.363 7.112 7.443 1,180,690 7.3162 2.24%
2015-10-09 0 8.030 8.030 8.100 8.010 8.130 656,000 5,287,047 8.0595 7.201 7.201 7.264 7.183 7.291 731,490 7.2278 0.12%
2015-10-08 0 8.020 7.960 8.040 7.880 8.250 904,000 7,246,020 8.0155 7.192 7.139 7.210 7.067 7.399 1,008,029 7.1883 -1.72%
2015-10-07 0 8.160 8.150 8.180 7.900 8.180 268,000 2,159,528 8.0579 7.318 7.309 7.336 7.085 7.336 298,841 7.2264 1.24%
2015-10-06 0 8.060 8.050 8.130 8.060 8.190 129,000 1,047,870 8.1230 7.228 7.219 7.291 7.228 7.345 143,845 7.2847 -0.49%
2015-10-05 0 8.100 8.100 8.170 7.960 8.240 455,000 3,710,440 8.1548 7.264 7.264 7.327 7.139 7.390 507,360 7.3132 0.25%
2015-10-02 0 8.080 8.000 8.080 7.820 8.250 550,000 4,467,130 8.1221 7.246 7.174 7.246 7.013 7.399 613,292 7.2839 3.32%
2015-09-30 0 7.820 7.800 7.840 7.480 7.890 909,250 7,048,010 7.7515 7.013 6.995 7.031 6.708 7.076 1,013,883 6.9515 6.11%
2015-09-29 0 7.370 7.370 7.460 7.330 7.560 1,429,000 10,607,089 7.4227 6.609 6.609 6.690 6.574 6.780 1,593,445 6.6567 -2.38%
2015-09-25 0 7.550 7.530 7.580 7.480 7.580 633,000 4,762,125 7.5231 6.771 6.753 6.798 6.708 6.798 705,844 6.7467 -0.53%
2015-09-24 0 7.590 7.580 7.590 7.520 7.630 497,000 3,771,455 7.5884 6.807 6.798 6.807 6.744 6.843 554,193 6.8053 0.13%
2015-09-23 0 7.580 7.540 7.600 7.470 7.740 608,000 4,588,970 7.5476 6.798 6.762 6.816 6.699 6.941 677,967 6.7687 -2.57%
2015-09-22 0 7.780 7.770 7.830 7.560 7.940 967,000 7,582,530 7.8413 6.977 6.968 7.022 6.780 7.121 1,078,279 7.0321 1.97%
2015-09-21 0 7.630 7.620 7.700 7.430 7.710 562,401 4,290,975 7.6297 6.843 6.834 6.905 6.663 6.914 627,120 6.8423 -0.39%
2015-09-18 0 7.660 7.630 7.660 7.250 7.720 540,000 4,094,960 7.5833 6.869 6.843 6.869 6.502 6.923 602,141 6.8007 2.82%
2015-09-17 0 7.450 7.450 7.470 7.400 7.590 535,000 4,001,663 7.4797 6.681 6.681 6.699 6.636 6.807 596,566 6.7078 -0.80%
2015-09-16 0 7.510 7.500 7.520 7.240 7.520 948,000 7,026,550 7.4120 6.735 6.726 6.744 6.493 6.744 1,057,093 6.6471 5.03%
2015-09-15 0 7.150 7.150 7.210 7.130 7.390 573,000 4,182,040 7.2985 6.412 6.412 6.466 6.394 6.627 638,939 6.5453 -2.85%
2015-09-14 0 7.360 7.330 7.380 7.270 7.530 453,000 3,329,300 7.3494 6.600 6.574 6.618 6.520 6.753 505,130 6.5910 -1.60%
2015-09-11 0 7.480 7.470 7.480 7.400 7.540 614,000 4,570,700 7.4441 6.708 6.699 6.708 6.636 6.762 684,657 6.6759 0.54%
2015-09-10 0 7.440 7.500 7.510 7.310 7.510 1,602,000 11,929,370 7.4465 6.672 6.726 6.735 6.556 6.735 1,786,353 6.6781 -1.46%
2015-09-09 0 7.550 7.510 7.580 7.350 7.590 775,000 5,750,860 7.4205 6.771 6.735 6.798 6.591 6.807 864,184 6.6547 4.28%
2015-09-08 0 7.240 7.210 7.270 6.940 7.280 1,460,000 10,361,470 7.0969 6.493 6.466 6.520 6.224 6.529 1,628,012 6.3645 5.08%
2015-09-07 0 6.890 6.880 6.890 6.660 6.980 1,246,000 8,582,175 6.8878 6.179 6.170 6.179 5.973 6.260 1,389,386 6.1770 0.29%
2015-09-04 0 6.870 6.890 6.900 6.710 7.100 1,146,849 7,838,716 6.8350 6.161 6.179 6.188 6.018 6.367 1,278,825 6.1296 1.03%
2015-09-02 0 6.800 6.760 6.800 6.410 6.930 1,003,000 6,763,157 6.7429 6.098 6.062 6.098 5.748 6.215 1,118,422 6.0471 -0.58%
2015-09-01 0 6.840 6.790 6.840 6.780 7.320 271,000 1,900,325 7.0123 6.134 6.089 6.134 6.080 6.565 302,186 6.2886 -1.30%
2015-08-31 0 6.930 6.880 6.930 6.840 6.990 1,517,000 10,481,230 6.9092 6.215 6.170 6.215 6.134 6.269 1,691,571 6.1962 -0.72%
2015-08-28 0 6.980 6.950 7.010 6.980 7.160 2,511,000 17,679,460 7.0408 6.260 6.233 6.287 6.260 6.421 2,799,957 6.3142 -0.43%
2015-08-27 0 7.010 6.960 7.010 6.770 7.090 1,999,345 13,795,779 6.9001 6.287 6.242 6.287 6.071 6.358 2,229,423 6.1880 4.32%
2015-08-26 0 6.720 6.680 6.720 6.590 6.880 4,085,057 27,334,638 6.6914 6.026 5.991 6.026 5.910 6.170 4,555,152 6.0008 0.75%
2015-08-25 0 6.670 6.650 6.670 6.530 6.850 5,087,842 33,946,953 6.6722 5.982 5.964 5.982 5.856 6.143 5,673,334 5.9836 -0.15%
2015-08-24 0 6.680 6.660 6.680 6.580 7.430 4,507,000 30,660,950 6.8030 5.991 5.973 5.991 5.901 6.663 5,025,650 6.1009 -7.48%
2015-08-21 0 7.220 7.180 7.220 7.100 7.670 3,270,800 23,801,626 7.2770 6.475 6.439 6.475 6.367 6.878 3,647,193 6.5260 -4.50%
2015-08-20 0 7.560 7.540 7.560 7.540 7.850 1,592,000 12,188,120 7.6559 6.780 6.762 6.780 6.762 7.040 1,775,202 6.8658 -1.31%
2015-08-19 0 7.660 7.640 7.660 7.570 7.830 2,769,000 21,159,050 7.6414 6.869 6.852 6.869 6.789 7.022 3,087,647 6.8528 -1.29%
2015-08-18 0 7.760 7.740 7.760 7.740 8.020 2,165,800 16,925,994 7.8151 6.959 6.941 6.959 6.941 7.192 2,415,033 7.0086 -1.40%
2015-08-17 0 7.870 7.870 7.900 7.830 8.110 2,074,400 16,368,948 7.8909 7.058 7.058 7.085 7.022 7.273 2,313,115 7.0766 -2.48%
2015-08-14 0 8.070 8.070 8.090 8.030 8.200 1,133,000 9,164,585 8.0888 7.237 7.237 7.255 7.201 7.354 1,263,382 7.2540 -0.62%
2015-08-13 0 8.120 8.110 8.120 8.080 8.290 1,059,000 8,658,710 8.1763 7.282 7.273 7.282 7.246 7.434 1,180,866 7.3325 0.87%
2015-08-12 0 8.050 8.040 8.050 8.030 8.630 2,092,000 17,109,235 8.1784 7.219 7.210 7.219 7.201 7.739 2,332,740 7.3344 -4.05%
2015-08-11 0 8.390 8.390 8.470 8.210 8.700 2,586,000 21,948,310 8.4874 7.524 7.524 7.596 7.363 7.802 2,883,588 7.6115 1.94%
2015-08-10 0 8.230 8.220 8.270 8.040 8.290 1,894,000 15,379,325 8.1200 7.381 7.372 7.417 7.210 7.434 2,111,955 7.2820 2.49%
2015-08-07 0 8.030 8.010 8.040 7.910 8.180 3,983,000 31,912,105 8.0121 7.201 7.183 7.210 7.094 7.336 4,441,350 7.1852 0.75%
2015-08-06 0 7.970 7.950 7.970 7.820 8.050 4,204,000 33,557,260 7.9822 7.147 7.130 7.147 7.013 7.219 4,687,782 7.1585 1.27%
2015-08-05 0 7.870 7.870 7.880 7.610 8.400 4,386,000 35,499,350 8.0938 7.058 7.058 7.067 6.825 7.533 4,890,726 7.2585 3.69%
2015-08-04 0 7.590 7.590 7.600 7.400 7.660 1,984,000 14,947,400 7.5340 6.807 6.807 6.816 6.636 6.869 2,212,312 6.7565 -0.13%
2015-08-03 0 7.600 7.550 7.600 7.480 7.680 1,364,200 10,351,724 7.5881 6.816 6.771 6.816 6.708 6.887 1,521,188 6.8050 -0.13%
2015-07-31 0 7.610 7.600 7.610 7.560 7.790 1,537,000 11,691,420 7.6066 6.825 6.816 6.825 6.780 6.986 1,713,873 6.8216 -1.04%
2015-07-30 0 7.690 7.650 7.690 7.540 7.880 2,106,000 16,269,280 7.7252 6.896 6.861 6.896 6.762 7.067 2,348,351 6.9280 1.59%
2015-07-29 0 7.570 7.510 7.590 7.480 7.820 3,049,800 23,004,804 7.5431 6.789 6.735 6.807 6.708 7.013 3,400,761 6.7646 1.34%
2015-07-28 0 7.470 7.430 7.480 7.350 7.840 4,132,000 31,235,890 7.5595 6.699 6.663 6.708 6.591 7.031 4,607,497 6.7794 -3.24%
2015-07-27 0 7.720 7.650 7.660 7.620 8.590 3,223,000 25,681,480 7.9682 6.923 6.861 6.869 6.834 7.704 3,593,892 7.1459 -10.13%
2015-07-24 0 8.590 8.540 8.590 8.520 8.730 2,015,000 17,401,565 8.6360 7.704 7.659 7.704 7.641 7.829 2,246,879 7.7448 0.82%
2015-07-23 0 8.520 8.510 8.560 8.430 9.010 1,912,000 16,481,270 8.6199 7.641 7.632 7.677 7.560 8.080 2,132,027 7.7303 -3.51%
2015-07-22 0 8.830 8.820 8.940 8.770 9.180 736,000 6,549,805 8.8992 7.919 7.910 8.017 7.865 8.233 820,696 7.9808 -4.44%
2015-07-21 0 9.240 9.230 9.250 9.050 9.540 971,000 8,983,010 9.2513 8.286 8.277 8.295 8.116 8.555 1,082,739 8.2966 0.43%
2015-07-20 0 9.200 9.200 9.210 9.190 9.690 995,000 9,285,815 9.3325 8.251 8.251 8.260 8.242 8.690 1,109,501 8.3694 -1.92%
2015-07-17 0 9.380 9.340 9.380 9.280 9.590 871,950 8,171,854 9.3719 8.412 8.376 8.412 8.322 8.600 972,291 8.4047 2.07%
2015-07-16 0 9.190 9.110 9.190 9.030 9.200 1,275,000 11,640,993 9.1302 8.242 8.170 8.242 8.098 8.251 1,421,723 8.1879 0.44%
2015-07-15 0 9.150 9.150 9.170 9.060 9.440 985,000 8,962,513 9.0990 8.206 8.206 8.224 8.125 8.466 1,098,350 8.1600 -3.68%
2015-07-14 0 9.500 9.430 9.490 9.270 9.550 2,248,000 21,124,675 9.3971 8.520 8.457 8.511 8.313 8.564 2,506,692 8.4273 4.40%
2015-07-13 0 9.100 9.060 9.150 8.630 9.230 2,029,000 18,267,935 9.0034 8.161 8.125 8.206 7.739 8.277 2,262,491 8.0743 2.71%
2015-07-10 0 8.860 8.860 8.890 8.560 9.080 974,000 8,574,720 8.8036 7.946 7.946 7.973 7.677 8.143 1,086,085 7.8951 5.23%
2015-07-09 0 8.420 8.420 8.460 7.360 8.760 2,046,000 17,025,935 8.3216 7.551 7.551 7.587 6.600 7.856 2,281,447 7.4628 9.78%
2015-07-08 0 7.670 7.660 7.730 6.860 8.100 5,370,000 39,531,797 7.3616 6.878 6.869 6.932 6.152 7.264 5,987,962 6.6019 -5.31%
2015-07-07 0 8.100 8.090 8.180 7.870 8.700 5,121,421 41,709,127 8.1441 7.264 7.255 7.336 7.058 7.802 5,710,777 7.3036 -5.04%
2015-07-06 0 8.530 8.400 8.560 7.800 9.600 4,686,000 38,761,120 8.2717 7.650 7.533 7.677 6.995 8.609 5,225,249 7.4180 -5.85%
2015-07-03 0 9.060 9.060 9.140 8.860 9.620 3,029,000 27,758,115 9.1641 8.125 8.125 8.197 7.946 8.627 3,377,567 8.2184 -5.82%
2015-07-02 0 9.620 9.610 9.650 9.530 10.38 1,668,000 16,464,570 9.8708 8.627 8.618 8.654 8.546 9.309 1,859,948 8.8522 -6.60%
2015-06-30 0 10.30 10.24 10.32 10.04 10.80 1,348,000 13,875,090 10.293 9.237 9.183 9.255 9.004 9.685 1,503,123 9.2308 -1.34%
2015-06-29 0 10.44 10.44 10.50 10.18 11.30 1,356,000 14,233,540 10.497 9.363 9.363 9.416 9.129 10.13 1,512,044 9.4134 -1.51%
2015-06-26 0 10.60 10.54 10.60 10.32 11.10 1,283,150 13,719,324 10.692 9.506 9.452 9.506 9.255 9.954 1,430,811 9.5885 -3.46%
2015-06-25 0 10.98 10.96 11.00 10.92 11.28 1,236,000 13,594,890 10.999 9.847 9.829 9.865 9.793 10.12 1,378,235 9.8640 -0.36%
2015-06-24 0 11.02 11.00 11.08 10.90 11.20 1,841,000 20,353,000 11.055 9.883 9.865 9.937 9.775 10.04 2,052,856 9.9145 0.36%
2015-06-23 0 10.98 10.96 11.00 10.52 11.22 1,678,100 18,403,676 10.967 9.847 9.829 9.865 9.434 10.06 1,871,210 9.8352 0.18%
2015-06-22 0 10.96 10.96 11.00 10.88 11.40 432,200 4,757,120 11.007 9.829 9.829 9.865 9.757 10.22 481,936 9.8709 -1.44%
2015-06-19 0 11.12 11.10 11.12 10.94 11.50 2,627,000 29,242,760 11.132 9.972 9.954 9.972 9.811 10.31 2,929,306 9.9828 0.18%
2015-06-18 0 11.10 11.00 11.10 10.94 11.30 1,038,000 11,498,270 11.077 9.954 9.865 9.954 9.811 10.13 1,157,450 9.9341 0.18%
2015-06-17 0 11.08 11.04 11.12 10.86 11.24 593,000 6,528,680 11.010 9.937 9.901 9.972 9.739 10.08 661,240 9.8734 1.09%
2015-06-16 0 10.96 10.92 10.98 10.92 11.62 1,914,000 21,452,410 11.208 9.829 9.793 9.847 9.793 10.42 2,134,257 10.051 -4.86%
2015-06-15 0 11.52 11.46 11.54 11.20 11.96 4,216,000 48,884,560 11.595 10.33 10.28 10.35 10.04 10.73 4,701,163 10.398 1.05%
2015-06-12 0 11.40 11.34 11.42 10.92 11.44 1,496,000 16,924,065 11.313 10.22 10.17 10.24 9.793 10.26 1,668,155 10.145 2.15%
2015-06-11 0 11.16 11.06 11.18 10.94 11.42 1,072,000 11,902,750 11.103 10.01 9.919 10.03 9.811 10.24 1,195,362 9.9574 -0.89%
2015-06-10 0 11.26 11.20 11.28 10.94 11.50 1,751,960 19,819,778 11.313 10.10 10.04 10.12 9.811 10.31 1,953,570 10.145 2.36%
2015-06-09 0 11.00 11.00 11.02 10.56 11.10 2,535,070 27,441,400 10.825 9.865 9.865 9.883 9.470 9.954 2,826,797 9.7076 -0.90%
2015-06-08 0 11.10 11.06 11.10 11.00 11.44 1,503,000 16,704,760 11.114 9.954 9.919 9.954 9.865 10.26 1,675,960 9.9673 -2.12%
2015-06-05 0 11.34 11.32 11.34 11.22 11.68 1,213,000 13,770,060 11.352 10.17 10.15 10.17 10.06 10.47 1,352,588 10.181 -1.39%
2015-06-04 0 11.50 11.46 11.50 11.12 12.00 3,652,000 42,480,576 11.632 10.31 10.28 10.31 9.972 10.76 4,072,260 10.432 -3.36%
2015-06-03 0 11.90 11.86 11.90 11.66 12.16 2,316,000 27,448,740 11.852 10.67 10.64 10.67 10.46 10.91 2,582,518 10.629 2.23%
2015-06-02 0 11.64 11.64 11.72 11.62 12.02 2,562,000 30,232,960 11.801 10.44 10.44 10.51 10.42 10.78 2,856,826 10.583 -1.52%
2015-06-01 0 11.82 11.80 11.82 10.78 12.28 6,162,000 72,003,782 11.685 10.60 10.58 10.60 9.667 11.01 6,871,102 10.479 9.24%
2015-05-29 0 10.82 10.78 10.86 10.74 11.40 5,477,000 60,073,834 10.968 9.703 9.667 9.739 9.632 10.22 6,107,275 9.8364 -0.92%
2015-05-28 0 10.92 10.80 10.92 10.60 11.28 1,601,420 17,570,330 10.972 9.793 9.685 9.793 9.506 10.12 1,785,706 9.8394 -2.15%
2015-05-27 0 11.16 11.10 11.16 10.82 11.30 2,210,000 24,499,570 11.086 10.01 9.954 10.01 9.703 10.13 2,464,319 9.9417 2.39%
2015-05-26 0 10.90 10.90 10.98 10.80 11.02 2,885,000 31,613,430 10.958 9.775 9.775 9.847 9.685 9.883 3,216,996 9.8270 2.06%
2015-05-22 0 10.68 10.68 10.72 10.58 11.00 2,439,000 26,385,100 10.818 9.578 9.578 9.614 9.488 9.865 2,719,672 9.7016 -1.48%
2015-05-21 0 10.84 10.80 10.84 10.58 10.86 2,317,000 24,771,320 10.691 9.721 9.685 9.721 9.488 9.739 2,583,633 9.5878 2.26%
2015-05-20 0 10.60 10.50 10.58 10.36 10.70 1,939,000 20,300,770 10.470 9.506 9.416 9.488 9.291 9.596 2,162,134 9.3892 0.57%
2015-05-19 0 10.54 10.52 10.56 10.12 10.58 1,766,000 18,321,980 10.375 9.452 9.434 9.470 9.076 9.488 1,969,225 9.3042 4.36%
2015-05-18 0 10.10 10.08 10.14 10.02 10.46 1,902,000 19,359,080 10.178 9.058 9.040 9.094 8.986 9.381 2,120,876 9.1279 -0.98%
2015-05-15 0 10.20 10.20 10.26 9.890 10.46 1,171,000 11,963,830 10.217 9.147 9.147 9.201 8.869 9.381 1,305,755 9.1624 -1.35%
2015-05-14 0 10.34 10.26 10.36 10.18 10.50 2,315,000 23,713,650 10.244 9.273 9.201 9.291 9.129 9.416 2,581,402 9.1863 0.00%
2015-05-13 0 10.34 10.34 10.44 10.16 10.52 3,351,842 34,502,209 10.294 9.273 9.273 9.363 9.111 9.434 3,737,561 9.2312 0.19%
2015-05-12 0 10.32 10.32 10.36 10.22 11.00 5,071,683 53,004,927 10.451 9.255 9.255 9.291 9.165 9.865 5,655,315 9.3726 -5.15%
2015-05-11 0 10.88 10.88 10.90 10.84 11.10 1,775,000 19,373,760 10.915 9.757 9.757 9.775 9.721 9.954 1,979,261 9.7884 -0.18%
2015-05-08 0 10.90 10.88 11.00 10.66 11.18 1,450,000 15,708,840 10.834 9.775 9.757 9.865 9.560 10.03 1,616,861 9.7156 2.64%
2015-05-07 0 10.62 10.54 10.62 10.38 10.96 1,299,000 13,843,770 10.657 9.524 9.452 9.524 9.309 9.829 1,448,485 9.5574 -3.28%
2015-05-06 0 10.98 10.96 11.00 10.68 11.16 1,720,006 18,844,164 10.956 9.847 9.829 9.865 9.578 10.01 1,917,939 9.8252 1.67%
2015-05-05 0 10.80 10.78 10.84 10.64 11.44 1,248,000 13,632,440 10.923 9.685 9.667 9.721 9.542 10.26 1,391,616 9.7961 -2.00%
2015-05-04 0 11.02 11.02 11.16 10.96 11.32 1,503,000 16,765,997 11.155 9.883 9.883 10.01 9.829 10.15 1,675,960 10.004 2.04%
2015-04-30 0 10.80 10.80 10.82 10.60 10.96 1,427,000 15,355,040 10.760 9.685 9.685 9.703 9.506 9.829 1,591,214 9.6499 1.31%
2015-04-29 0 10.66 10.64 10.76 10.52 10.90 1,961,000 20,914,514 10.665 9.560 9.542 9.650 9.434 9.775 2,186,665 9.5646 -0.19%
2015-04-28 0 10.68 10.50 10.70 10.38 10.98 1,397,000 14,860,990 10.638 9.578 9.416 9.596 9.309 9.847 1,557,762 9.5400 -1.48%
2015-04-27 0 10.84 10.80 10.82 10.32 10.88 2,075,000 21,865,040 10.537 9.721 9.685 9.703 9.255 9.757 2,313,784 9.4499 5.04%
2015-04-24 0 10.32 10.30 10.34 10.20 11.00 3,115,000 32,428,280 10.410 9.255 9.237 9.273 9.147 9.865 3,473,464 9.3360 -4.44%
2015-04-23 0 10.80 10.76 10.80 10.60 11.20 1,629,000 17,760,100 10.903 9.685 9.650 9.685 9.506 10.04 1,816,460 9.7773 -1.28%
2015-04-22 0 10.94 10.92 10.98 10.56 11.28 2,738,000 29,906,371 10.923 9.811 9.793 9.847 9.470 10.12 3,053,080 9.7955 3.21%
2015-04-21 0 10.60 10.60 10.62 9.920 10.64 4,605,000 47,397,370 10.293 9.506 9.506 9.524 8.896 9.542 5,134,928 9.2304 4.95%
2015-04-20 0 10.10 10.08 10.10 10.04 11.00 3,946,000 40,834,460 10.348 9.058 9.040 9.058 9.004 9.865 4,400,092 9.2804 -8.84%
2015-04-17 0 11.08 10.90 11.08 10.90 11.80 4,316,509 48,311,632 11.192 9.937 9.775 9.937 9.775 10.58 4,813,238 10.037 -5.30%
2015-04-16 0 11.70 11.60 11.70 11.60 11.82 4,851,600 56,783,985 11.704 10.49 10.40 10.49 10.40 10.60 5,409,906 10.496 0.86%
2015-04-15 0 11.60 11.60 11.70 11.28 12.36 9,537,000 112,543,600 11.801 10.40 10.40 10.49 10.12 11.08 10,634,486 10.583 3.20%
2015-04-14 0 11.24 11.16 11.28 11.00 11.70 5,852,450 66,332,016 11.334 10.08 10.01 10.12 9.865 10.49 6,525,930 10.164 -2.26%
2015-04-13 0 11.50 11.50 11.52 11.34 11.90 11,494,822 133,715,512 11.633 10.31 10.31 10.33 10.17 10.67 12,817,608 10.432 1.77%
2015-04-10 0 11.30 11.30 11.34 10.90 11.42 6,469,000 71,899,350 11.114 10.13 10.13 10.17 9.775 10.24 7,213,431 9.9674 4.05%
2015-04-09 0 10.86 10.86 11.00 10.04 12.70 9,351,000 108,332,102 11.585 9.739 9.739 9.865 9.004 11.39 10,427,082 10.389 -1.09%
2015-04-08 0 10.98 10.86 10.98 10.50 11.30 10,145,675 111,104,636 10.951 9.847 9.739 9.847 9.416 10.13 11,313,205 9.8208 9.80%
2015-04-02 0 10.00 9.960 9.980 9.600 10.60 3,237,000 32,942,140 10.177 8.968 8.932 8.950 8.609 9.506 3,609,503 9.1265 0.81%
2015-04-01 0 9.920 9.920 9.930 9.610 9.980 1,284,380 12,605,862 9.8147 8.896 8.896 8.905 8.618 8.950 1,432,182 8.8019 3.12%
2015-03-31 0 9.620 9.650 9.720 9.580 9.800 3,468,200 33,431,244 9.6394 8.627 8.654 8.717 8.591 8.789 3,867,309 8.6446 0.10%
2015-03-30 0 9.610 9.600 9.700 9.050 9.770 1,716,000 16,273,200 9.4832 8.618 8.609 8.699 8.116 8.762 1,913,472 8.5045 6.31%
2015-03-27 0 9.040 9.030 9.070 9.020 9.100 1,359,000 12,340,230 9.0804 8.107 8.098 8.134 8.089 8.161 1,515,389 8.1433 -0.55%
2015-03-26 0 9.090 9.090 9.100 9.020 9.230 260,900 2,377,679 9.1134 8.152 8.152 8.161 8.089 8.277 290,923 8.1729 -1.20%
2015-03-25 0 9.200 9.150 9.200 8.990 9.200 213,000 1,927,165 9.0477 8.251 8.206 8.251 8.062 8.251 237,511 8.1140 2.34%
2015-03-24 0 8.990 8.990 9.000 8.930 9.070 403,273 3,628,966 8.9988 8.062 8.062 8.071 8.008 8.134 449,680 8.0701 -0.33%
2015-03-23 0 9.020 9.020 9.190 8.920 9.070 445,400 4,008,770 9.0004 8.089 8.089 8.242 7.999 8.134 496,655 8.0715 -1.96%
2015-03-20 0 9.200 9.090 9.200 8.750 9.200 588,000 5,337,850 9.0780 8.251 8.152 8.251 7.847 8.251 655,665 8.1411 2.11%
2015-03-19 0 9.010 8.970 9.040 8.990 9.350 974,000 8,859,870 9.0964 8.080 8.044 8.107 8.062 8.385 1,086,085 8.1576 -0.22%
2015-03-18 0 9.030 9.000 9.110 8.500 9.200 2,227,000 19,932,647 8.9504 8.098 8.071 8.170 7.623 8.251 2,483,276 8.0268 5.61%
2015-03-17 0 8.550 8.550 8.760 7.990 8.750 1,459,000 11,871,423 8.1367 7.668 7.668 7.856 7.165 7.847 1,626,897 7.2970 3.89%
2015-03-16 0 8.230 8.230 8.290 7.850 8.260 795,000 6,467,395 8.1351 7.381 7.381 7.434 7.040 7.408 886,486 7.2955 5.24%
2015-03-13 0 7.820 7.730 7.830 7.690 7.890 552,605 4,294,953 7.7722 7.013 6.932 7.022 6.896 7.076 616,197 6.9701 -1.51%
2015-03-12 0 7.940 7.850 7.940 7.730 7.940 811,000 6,333,040 7.8089 7.121 7.040 7.121 6.932 7.121 904,327 7.0030 2.19%
2015-03-11 0 7.770 7.760 7.790 7.690 7.920 871,245 6,771,385 7.7721 6.968 6.959 6.986 6.896 7.103 971,505 6.9700 -1.65%
2015-03-10 0 7.900 7.890 7.930 7.850 8.000 551,000 4,370,960 7.9328 7.085 7.076 7.112 7.040 7.174 614,407 7.1141 -1.86%
2015-03-09 0 8.050 8.050 8.100 7.820 8.240 454,000 3,672,960 8.0902 7.219 7.219 7.264 7.013 7.390 506,245 7.2553 -3.48%
2015-03-06 0 8.340 8.330 8.340 8.280 8.340 218,000 1,812,420 8.3139 7.479 7.470 7.479 7.425 7.479 243,087 7.4559 0.00%
2015-03-05 0 8.340 8.340 8.460 8.300 8.480 763,000 6,434,745 8.4335 7.479 7.479 7.587 7.443 7.605 850,803 7.5631 -2.34%
2015-03-04 0 8.540 8.540 8.740 8.390 8.740 531,000 4,513,660 8.5003 7.659 7.659 7.838 7.524 7.838 592,106 7.6231 0.23%
2015-03-03 0 8.520 8.470 8.520 8.180 8.810 2,244,000 19,099,385 8.5113 7.641 7.596 7.641 7.336 7.901 2,502,232 7.6329 -1.73%
2015-03-02 0 8.670 8.670 8.800 8.640 8.810 195,000 1,704,280 8.7399 7.775 7.775 7.892 7.748 7.901 217,440 7.8379 -0.34%
2015-02-27 0 8.700 8.700 8.780 8.620 8.880 334,000 2,918,025 8.7366 7.802 7.802 7.874 7.730 7.964 372,436 7.8350 -0.34%
2015-02-26 0 8.730 8.710 8.730 8.690 8.900 631,000 5,570,350 8.8278 7.829 7.811 7.829 7.793 7.982 703,613 7.9168 -1.47%
2015-02-25 0 8.860 8.850 8.890 8.750 9.010 615,000 5,499,885 8.9429 7.946 7.937 7.973 7.847 8.080 685,772 8.0200 -0.67%
2015-02-24 0 8.920 8.920 8.930 8.660 9.000 732,000 6,513,605 8.8984 7.999 7.999 8.008 7.766 8.071 816,236 7.9801 1.13%
2015-02-23 0 8.820 8.770 8.870 8.770 8.870 26,000 228,960 8.8062 7.910 7.865 7.955 7.865 7.955 28,992 7.8974 -1.34%
2015-02-18 0 8.940 8.900 8.950 8.800 8.970 10,000 88,900 8.8900 8.017 7.982 8.026 7.892 8.044 11,151 7.9725 0.79%
2015-02-17 0 8.870 8.840 8.910 8.660 9.010 693,000 6,153,040 8.8788 7.955 7.928 7.990 7.766 8.080 772,748 7.9625 -1.00%
2015-02-16 0 8.960 8.940 9.020 8.900 9.100 383,000 3,446,020 8.9974 8.035 8.017 8.089 7.982 8.161 427,074 8.0689 -0.44%
2015-02-13 0 9.000 9.000 9.010 9.000 9.060 3,534,000 31,863,880 9.0164 8.071 8.071 8.080 8.071 8.125 3,940,681 8.0859 -1.32%
2015-02-12 0 9.120 9.120 9.150 9.020 9.150 249,000 2,260,610 9.0788 8.179 8.179 8.206 8.089 8.206 277,654 8.1418 0.33%
2015-02-11 0 9.090 9.040 9.150 9.040 9.270 66,000 600,990 9.1059 8.152 8.107 8.206 8.107 8.313 73,595 8.1662 0.33%
2015-02-10 0 9.060 9.060 9.080 8.940 9.100 1,551,000 14,041,170 9.0530 8.125 8.125 8.143 8.017 8.161 1,729,484 8.1187 0.22%
2015-02-09 0 9.040 9.020 9.040 9.000 9.150 436,000 3,946,770 9.0522 8.107 8.089 8.107 8.071 8.206 486,173 8.1180 -1.74%
2015-02-06 0 9.200 9.200 9.290 9.130 9.260 127,000 1,166,840 9.1877 8.251 8.251 8.331 8.188 8.304 141,615 8.2395 0.11%
2015-02-05 0 9.190 9.150 9.200 9.040 9.300 533,000 4,875,125 9.1466 8.242 8.206 8.251 8.107 8.340 594,336 8.2026 -0.11%
2015-02-04 0 9.200 9.190 9.200 9.000 9.270 235,000 2,154,810 9.1694 8.251 8.242 8.251 8.071 8.313 262,043 8.2231 -0.11%
2015-02-03 0 9.210 9.180 9.260 8.710 9.280 493,000 4,482,945 9.0932 8.260 8.233 8.304 7.811 8.322 549,733 8.1548 0.44%
2015-02-02 0 9.170 9.030 9.190 8.900 9.240 520,000 4,702,225 9.0427 8.224 8.098 8.242 7.982 8.286 579,840 8.1095 1.66%
2015-01-30 0 9.020 9.020 9.150 8.810 9.210 6,128,000 56,461,545 9.2137 8.089 8.089 8.206 7.901 8.260 6,833,190 8.2628 -1.74%
2015-01-29 0 9.180 9.110 9.170 9.100 9.310 4,130,000 38,190,990 9.2472 8.233 8.170 8.224 8.161 8.349 4,605,267 8.2929 0.44%
2015-01-28 0 9.140 9.100 9.170 9.010 9.350 2,188,000 19,991,555 9.1369 8.197 8.161 8.224 8.080 8.385 2,439,788 8.1940 -2.35%
2015-01-27 0 9.360 9.250 9.380 9.120 9.500 959,000 8,977,825 9.3617 8.394 8.295 8.412 8.179 8.520 1,069,359 8.3955 -0.32%
2015-01-26 0 9.390 9.340 9.410 9.230 9.450 2,377,000 22,338,980 9.3980 8.421 8.376 8.439 8.277 8.475 2,650,537 8.4281 -0.95%
2015-01-23 0 9.480 9.400 9.490 9.300 9.520 1,667,000 15,683,535 9.4082 8.502 8.430 8.511 8.340 8.538 1,858,833 8.4373 0.32%
2015-01-22 0 9.450 9.460 9.480 9.390 9.500 479,000 4,514,840 9.4256 8.475 8.484 8.502 8.421 8.520 534,122 8.4528 0.53%
2015-01-21 0 9.400 9.360 9.490 9.390 9.530 764,000 7,224,050 9.4556 8.430 8.394 8.511 8.421 8.546 851,919 8.4797 -1.57%
2015-01-20 0 9.550 9.520 9.560 9.350 9.560 1,082,000 10,206,505 9.4330 8.564 8.538 8.573 8.385 8.573 1,206,513 8.4595 2.14%
2015-01-19 0 9.350 9.300 9.370 9.240 9.570 1,596,000 14,941,130 9.3616 8.385 8.340 8.403 8.286 8.582 1,779,662 8.3955 -0.64%
2015-01-16 0 9.410 9.350 9.460 9.350 9.900 1,266,408 12,291,394 9.7057 8.439 8.385 8.484 8.385 8.878 1,412,142 8.7041 -3.98%
2015-01-15 0 9.800 9.800 9.830 9.650 9.800 1,264,000 12,325,893 9.7515 8.789 8.789 8.816 8.654 8.789 1,409,457 8.7451 -0.20%
2015-01-14 0 9.820 9.800 9.860 9.700 10.20 3,544,000 34,980,447 9.8703 8.807 8.789 8.842 8.699 9.147 3,951,832 8.8517 0.61%
2015-01-13 0 9.760 9.750 9.830 9.720 9.950 891,000 8,736,600 9.8054 8.753 8.744 8.816 8.717 8.923 993,533 8.7935 0.31%
2015-01-12 0 9.730 9.720 9.760 9.630 9.830 2,747,000 26,680,325 9.7125 8.726 8.717 8.753 8.636 8.816 3,063,116 8.7102 0.52%
2015-01-09 0 9.680 9.660 9.700 9.600 9.750 889,000 8,577,880 9.6489 8.681 8.663 8.699 8.609 8.744 991,303 8.6531 -2.22%
2015-01-08 0 9.900 9.880 9.900 9.680 9.950 975,000 9,616,692 9.8633 8.878 8.860 8.878 8.681 8.923 1,087,200 8.8454 0.51%
2015-01-07 0 9.850 9.850 9.900 9.750 9.950 526,000 5,165,495 9.8203 8.833 8.833 8.878 8.744 8.923 586,530 8.8069 -1.01%
2015-01-06 0 9.950 9.800 9.950 9.600 9.950 698,000 6,800,720 9.7432 8.923 8.789 8.923 8.609 8.923 778,324 8.7377 2.68%
2015-01-05 0 9.690 9.680 9.700 9.600 9.900 294,000 2,839,260 9.6573 8.690 8.681 8.699 8.609 8.878 327,833 8.6607 -1.32%
2015-01-02 0 9.820 9.810 9.900 9.600 10.00 141,000 1,392,030 9.8726 8.807 8.798 8.878 8.609 8.968 157,226 8.8537 -4.10%
2014-12-31 0 10.24 10.18 10.80 9.600 10.26 513,096 5,090,464 9.9211 9.183 9.129 9.685 8.609 9.201 572,141 8.8972 5.03%
2014-12-30 0 9.750 9.750 9.770 9.520 9.820 761,000 7,315,585 9.6131 8.744 8.744 8.762 8.538 8.807 848,573 8.6210 1.14%
2014-12-29 0 9.640 9.580 9.640 9.400 9.690 369,480 3,531,298 9.5575 8.645 8.591 8.645 8.430 8.690 411,999 8.5711 0.73%
2014-12-24 0 9.570 9.570 9.650 9.530 9.820 134,000 1,285,085 9.5902 8.582 8.582 8.654 8.546 8.807 149,420 8.6005 -0.52%
2014-12-23 0 9.620 9.610 9.620 9.400 9.800 1,539,000 14,583,716 9.4761 8.627 8.618 8.627 8.430 8.789 1,716,103 8.4982 1.91%
2014-12-22 0 9.440 9.430 9.550 9.300 9.590 1,942,000 18,112,750 9.3269 8.466 8.457 8.564 8.340 8.600 2,165,479 8.3643 2.50%
2014-12-19 0 9.210 9.200 9.220 9.060 9.400 4,408,000 40,475,026 9.1822 8.260 8.251 8.268 8.125 8.430 4,915,258 8.2346 3.48%
2014-12-18 0 8.900 8.900 8.910 8.250 9.100 5,033,000 43,898,555 8.7221 7.982 7.982 7.990 7.399 8.161 5,612,181 7.8220 -1.77%
2014-12-17 0 9.060 9.010 9.070 9.010 9.500 771,000 7,171,415 9.3014 8.125 8.080 8.134 8.080 8.520 859,724 8.3415 -4.63%
2014-12-16 0 9.500 9.450 9.500 9.300 10.00 1,850,000 17,673,980 9.5535 8.520 8.475 8.520 8.340 8.968 2,062,892 8.5676 -5.38%
2014-12-15 0 10.04 10.04 10.16 9.870 10.30 1,854,000 18,784,030 10.132 9.004 9.004 9.111 8.851 9.237 2,067,352 9.0860 0.00%
2014-12-12 0 10.04 10.02 10.14 9.870 10.30 572,000 5,788,600 10.120 9.004 8.986 9.094 8.851 9.237 637,824 9.0755 -2.33%
2014-12-11 0 10.28 10.24 10.30 10.10 10.40 326,350 3,377,740 10.350 9.219 9.183 9.237 9.058 9.327 363,905 9.2819 -1.15%
2014-12-10 0 10.40 10.38 10.60 10.10 10.58 612,600 6,355,780 10.375 9.327 9.309 9.506 9.058 9.488 683,096 9.3044 -3.17%
2014-12-09 0 10.74 10.60 10.74 10.60 10.80 288,000 3,093,140 10.740 9.632 9.506 9.632 9.506 9.685 321,142 9.6317 -1.47%
2014-12-08 0 10.90 10.88 10.92 10.60 10.90 88,000 947,400 10.766 9.775 9.757 9.793 9.506 9.775 98,127 9.6549 -0.37%
2014-12-05 0 10.94 10.74 10.98 10.20 11.00 567,000 6,030,160 10.635 9.811 9.632 9.847 9.147 9.865 632,248 9.5376 7.05%
2014-12-04 0 10.22 10.16 10.26 9.980 10.26 380,000 3,834,130 10.090 9.165 9.111 9.201 8.950 9.201 423,729 9.0485 1.59%
2014-12-03 0 10.06 10.04 10.12 9.860 10.60 494,000 4,957,360 10.035 9.022 9.004 9.076 8.842 9.506 550,848 8.9995 -4.19%
2014-12-02 0 10.50 10.38 10.52 10.38 10.90 239,000 2,526,540 10.571 9.416 9.309 9.434 9.309 9.775 266,503 9.4803 -2.23%
2014-12-01 0 10.74 10.60 10.84 10.46 11.18 530,000 5,754,860 10.858 9.632 9.506 9.721 9.381 10.03 590,991 9.7377 -4.62%
2014-11-28 0 11.26 11.08 11.24 10.84 11.34 707,000 7,864,340 11.124 10.10 9.937 10.08 9.721 10.17 788,359 9.9756 3.30%
2014-11-27 0 10.90 10.90 11.00 10.84 11.08 606,000 6,609,940 10.908 9.775 9.775 9.865 9.721 9.937 675,736 9.7818 -2.68%
2014-11-26 0 11.20 11.30 11.38 11.16 11.30 158,000 1,771,800 11.214 10.04 10.13 10.21 10.01 10.13 176,182 10.057 -2.27%
2014-11-25 0 11.46 11.40 11.46 11.12 11.56 2,059,000 23,440,500 11.384 10.28 10.22 10.28 9.972 10.37 2,295,943 10.210 -0.52%
2014-11-24 0 11.52 11.50 11.52 11.28 11.54 6,242,000 71,570,726 11.466 10.33 10.31 10.33 10.12 10.35 6,960,308 10.283 2.13%
2014-11-21 0 11.28 11.26 11.28 11.04 11.40 4,370,000 49,305,470 11.283 10.12 10.10 10.12 9.901 10.22 4,872,885 10.118 0.89%
2014-11-20 0 11.18 11.02 11.18 10.66 11.20 6,050,000 66,341,640 10.966 10.03 9.883 10.03 9.560 10.04 6,746,214 9.8339 4.49%
2014-11-19 0 10.70 10.66 10.76 10.56 10.92 8,952,000 96,245,760 10.751 9.596 9.560 9.650 9.470 9.793 9,982,166 9.6418 0.00%
2014-11-18 0 10.70 10.70 10.74 10.28 10.80 5,907,000 62,414,500 10.566 9.596 9.596 9.632 9.219 9.685 6,586,758 9.4758 6.15%
2014-11-17 0 10.08 10.08 10.18 9.660 10.20 5,281,000 52,657,645 9.9712 9.040 9.040 9.129 8.663 9.147 5,888,720 8.9421 7.23%
2014-11-14 0 9.400 9.390 9.400 9.210 10.26 5,818,000 54,839,870 9.4259 8.430 8.421 8.430 8.260 9.201 6,487,516 8.4531 -8.02%
2014-11-13 0 10.22 10.20 10.24 10.14 10.52 2,306,000 23,625,800 10.245 9.165 9.147 9.183 9.094 9.434 2,571,367 9.1880 -3.40%
2014-11-12 0 10.58 10.50 10.72 10.52 10.82 1,245,000 13,382,660 10.749 9.488 9.416 9.614 9.434 9.703 1,388,270 9.6398 -0.75%
2014-11-11 0 10.66 10.62 10.66 10.52 10.80 285,000 3,045,360 10.686 9.560 9.524 9.560 9.434 9.685 317,797 9.5827 -1.30%
2014-11-10 0 10.80 10.82 10.86 10.66 11.14 1,114,000 12,045,710 10.813 9.685 9.703 9.739 9.560 9.990 1,242,195 9.6971 -1.28%
2014-11-07 0 10.94 10.82 10.98 10.52 11.04 2,117,442 23,043,122 10.883 9.811 9.703 9.847 9.434 9.901 2,361,110 9.7594 4.19%
2014-11-06 0 10.50 10.48 10.50 10.40 10.62 1,615,480 16,956,172 10.496 9.416 9.398 9.416 9.327 9.524 1,801,384 9.4129 0.96%
2014-11-05 0 10.40 10.42 10.50 10.34 11.00 2,683,041 28,902,424 10.772 9.327 9.345 9.416 9.273 9.865 2,991,796 9.6606 -4.06%
2014-11-04 0 10.84 10.82 10.84 10.66 10.92 11,848,558 126,015,932 10.636 9.721 9.703 9.721 9.560 9.793 13,212,050 9.5380 -0.91%
2014-11-03 0 10.94 10.88 10.92 10.84 10.96 788,000 8,581,440 10.890 9.811 9.757 9.793 9.721 9.829 878,680 9.7663 0.55%
2014-10-31 0 10.88 10.86 10.90 10.54 10.90 3,723,000 40,178,360 10.792 9.757 9.739 9.775 9.452 9.775 4,151,430 9.6782 2.26%
2014-10-30 0 10.64 10.64 10.66 10.62 11.00 1,657,000 17,961,920 10.840 9.542 9.542 9.560 9.524 9.865 1,847,682 9.7213 -2.92%
2014-10-29 0 10.96 10.96 10.98 10.90 10.98 1,176,000 12,861,710 10.937 9.829 9.829 9.847 9.775 9.847 1,311,330 9.8081 0.00%
2014-10-28 0 10.96 10.92 10.96 10.88 11.00 580,000 6,322,120 10.900 9.829 9.793 9.829 9.757 9.865 646,744 9.7753 0.37%
2014-10-27 0 10.92 10.92 10.94 10.90 11.10 1,101,100 12,082,302 10.973 9.793 9.793 9.811 9.775 9.954 1,227,811 9.8405 -0.91%
2014-10-24 0 11.02 11.02 11.04 10.98 11.10 1,149,646 12,680,184 11.030 9.883 9.883 9.901 9.847 9.954 1,281,943 9.8914 -0.36%
2014-10-23 0 11.06 11.04 11.06 10.92 11.08 1,105,000 12,183,800 11.026 9.919 9.901 9.919 9.793 9.937 1,232,160 9.8882 -0.18%
2014-10-22 0 11.08 11.06 11.08 11.02 11.16 785,000 8,719,700 11.108 9.937 9.919 9.937 9.883 10.01 875,335 9.9616 0.91%
2014-10-21 0 10.98 10.98 11.00 10.80 11.24 2,562,000 28,213,660 11.012 9.847 9.847 9.865 9.685 10.08 2,856,826 9.8759 -1.79%
2014-10-20 0 11.18 11.18 11.20 11.04 11.32 1,975,000 22,046,460 11.163 10.03 10.03 10.04 9.901 10.15 2,202,276 10.011 -0.18%
2014-10-17 0 11.20 11.20 11.22 11.08 11.42 6,826,000 76,864,340 11.261 10.04 10.04 10.06 9.937 10.24 7,611,513 10.098 1.27%
2014-10-16 0 11.06 11.06 11.08 10.72 11.24 13,093,000 144,131,618 11.008 9.919 9.919 9.937 9.614 10.08 14,599,699 9.8722 2.98%
2014-10-15 0 10.74 10.74 10.78 10.50 11.10 39,193,465 423,834,478 10.814 9.632 9.632 9.667 9.416 9.954 43,703,718 9.6979

Webb-site Database - Powered By Linux Group

Back to top