China International Capital Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03908  2015-11-09    
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 20.96 20.92 20.96 20.22 21.26 19,694,905 407,601,785 20.696 20.96 20.92 20.96 20.22 21.26 19,694,905 20.696 0.10%
2026-02-02 0 20.94 20.94 20.96 20.68 21.58 18,875,735 398,005,634 21.086 20.94 20.94 20.96 20.68 21.58 18,875,735 21.086 -1.32%
2026-01-30 0 21.22 21.22 21.26 21.00 21.92 14,906,346 316,566,183 21.237 21.22 21.22 21.26 21.00 21.92 14,906,346 21.237 -2.21%
2026-01-29 0 21.70 21.70 21.72 21.06 21.86 18,071,511 388,245,319 21.484 21.70 21.70 21.72 21.06 21.86 18,071,511 21.484 1.78%
2026-01-28 0 21.32 21.26 21.32 21.14 21.58 20,886,196 445,400,394 21.325 21.32 21.26 21.32 21.14 21.58 20,886,196 21.325 -0.09%
2026-01-27 0 21.34 21.34 21.38 21.06 21.56 14,612,236 310,856,471 21.274 21.34 21.34 21.38 21.06 21.56 14,612,236 21.274 -0.37%
2026-01-26 0 21.42 21.40 21.42 20.84 21.60 16,013,210 341,940,574 21.354 21.42 21.40 21.42 20.84 21.60 16,013,210 21.354 0.85%
2026-01-23 0 21.24 21.24 21.26 21.04 21.38 12,231,616 259,181,409 21.190 21.24 21.24 21.26 21.04 21.38 12,231,616 21.189 0.57%
2026-01-22 0 21.12 21.12 21.14 21.02 21.46 10,641,200 225,356,582 21.178 21.12 21.12 21.14 21.02 21.46 10,641,200 21.178 -0.75%
2026-01-21 0 21.28 21.26 21.28 20.90 21.34 12,546,461 265,395,423 21.153 21.28 21.26 21.28 20.90 21.34 12,546,461 21.153 0.38%
2026-01-20 0 21.20 21.20 21.22 20.88 21.36 10,464,098 221,442,312 21.162 21.20 21.20 21.22 20.88 21.36 10,464,098 21.162 0.86%
2026-01-19 0 21.02 21.00 21.02 20.78 21.18 13,238,955 277,952,953 20.995 21.02 21.00 21.02 20.78 21.18 13,238,955 20.995 -0.76%
2026-01-16 0 21.18 21.16 21.18 20.96 21.92 23,663,720 500,823,771 21.164 21.18 21.16 21.18 20.96 21.92 23,663,720 21.164 -2.22%
2026-01-15 0 21.66 21.66 21.68 21.50 22.18 24,531,746 532,495,151 21.706 21.66 21.66 21.68 21.50 22.18 24,531,746 21.706 -1.99%
2026-01-14 0 22.10 22.10 22.12 21.90 23.08 35,551,590 793,455,392 22.318 22.10 22.10 22.12 21.90 23.08 35,551,590 22.318 -2.13%
2026-01-13 0 22.58 22.56 22.58 21.98 22.88 28,205,240 635,351,128 22.526 22.58 22.56 22.58 21.98 22.88 28,205,240 22.526 0.18%
2026-01-09 0 22.54 22.54 22.56 21.78 22.74 19,925,108 446,331,714 22.401 22.54 22.54 22.56 21.78 22.74 19,925,108 22.400 1.90%
2026-01-08 0 22.12 22.12 22.18 21.80 22.76 23,667,831 521,979,899 22.054 22.12 22.12 22.18 21.80 22.76 23,667,831 22.054 -3.49%
2026-01-07 0 22.92 22.90 22.92 22.18 23.10 57,268,601 1,302,870,721 22.750 22.92 22.90 22.92 22.18 23.10 57,268,601 22.750 3.06%
2026-01-06 0 22.24 22.22 22.24 20.66 22.30 63,307,534 1,379,997,660 21.798 22.24 22.22 22.24 20.66 22.30 63,307,534 21.798 8.70%
2026-01-05 0 20.46 20.44 20.46 19.82 20.78 27,569,194 563,326,149 20.433 20.46 20.44 20.46 19.82 20.78 27,569,194 20.433 4.55%
2025-12-31 0 19.57 19.50 19.57 19.41 19.75 8,379,800 163,802,265 19.547 19.57 19.50 19.57 19.41 19.75 8,379,800 19.547 0.57%
2025-12-30 0 19.46 19.45 19.46 19.32 19.72 14,611,497 284,163,459 19.448 19.46 19.45 19.46 19.32 19.72 14,611,497 19.448 -0.56%
2025-12-29 0 19.57 19.56 19.57 19.51 20.60 24,902,912 496,813,233 19.950 19.57 19.56 19.57 19.51 20.60 24,902,912 19.950 -2.64%
2025-12-24 0 20.10 20.10 20.18 20.00 20.44 11,149,600 224,758,519 20.158 20.10 20.10 20.18 20.00 20.44 11,149,600 20.158 -1.47%
2025-12-23 0 20.40 20.38 20.40 20.28 21.02 19,315,736 398,982,450 20.656 20.40 20.38 20.40 20.28 21.02 19,315,736 20.656 -0.68%
2025-12-22 0 20.54 20.54 20.56 20.24 20.90 29,089,456 599,811,828 20.620 20.54 20.54 20.56 20.24 20.90 29,089,456 20.620 0.98%
2025-12-19 0 20.34 20.34 20.36 19.37 20.50 43,635,953 877,486,825 20.109 20.34 20.34 20.36 19.37 20.50 43,635,953 20.109 4.63%
2025-12-18 0 19.44 19.42 19.44 19.26 20.30 96,030,528 1,890,557,475 19.687 19.44 19.42 19.44 19.26 20.30 96,030,528 19.687 2.53%
2025-12-17 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 18.96 - - - - 0 - 0.00%
2025-11-19 0 18.96 18.95 18.96 18.79 19.45 22,169,764 421,856,891 19.029 18.96 18.95 18.96 18.79 19.45 22,169,764 19.028 -1.61%
2025-11-18 0 19.27 19.27 19.28 19.12 19.75 16,424,842 317,636,981 19.339 19.27 19.27 19.28 19.12 19.75 16,424,842 19.339 -1.43%
2025-11-17 0 19.55 19.46 19.55 19.33 19.63 15,712,457 305,905,330 19.469 19.55 19.46 19.55 19.33 19.63 15,712,457 19.469 -0.36%
2025-11-14 0 19.62 19.62 19.64 19.60 20.18 21,191,200 419,400,225 19.791 19.62 19.62 19.64 19.60 20.18 21,191,200 19.791 -3.63%
2025-11-13 0 20.36 20.36 20.38 19.99 20.40 20,026,400 405,909,816 20.269 20.36 20.36 20.38 19.99 20.40 20,026,400 20.269 1.70%
2025-11-12 0 20.02 20.02 20.06 19.93 20.34 12,096,142 242,728,993 20.067 20.02 20.02 20.06 19.93 20.34 12,096,142 20.067 -0.89%
2025-11-11 0 20.20 20.16 20.20 19.90 20.50 15,572,783 313,274,636 20.117 20.20 20.16 20.20 19.90 20.50 15,572,783 20.117 -0.88%
2025-11-10 0 20.38 20.34 20.38 19.50 20.52 30,131,800 604,902,122 20.075 20.38 20.34 20.38 19.50 20.52 30,131,800 20.075 0.59%
2025-11-07 0 20.26 20.22 20.26 20.16 20.70 12,145,600 246,623,319 20.306 20.26 20.22 20.26 20.16 20.70 12,145,600 20.306 -2.13%
2025-11-06 0 20.70 20.70 20.72 20.36 20.84 14,484,366 299,140,808 20.653 20.70 20.70 20.72 20.36 20.84 14,484,366 20.653 1.77%
2025-11-05 0 20.34 20.32 20.34 19.52 20.48 17,005,944 342,605,696 20.146 20.34 20.32 20.34 19.52 20.48 17,005,944 20.146 1.19%
2025-11-04 0 20.10 20.10 20.12 20.06 20.80 20,754,744 421,539,021 20.311 20.10 20.10 20.12 20.06 20.80 20,754,744 20.310 -2.81%
2025-11-03 0 20.78 20.76 20.78 20.44 21.14 19,769,900 409,282,927 20.702 20.68 20.66 20.68 20.34 21.04 19,864,207 20.604 -1.70%
2025-10-31 0 21.14 21.12 21.14 21.14 21.82 32,656,460 698,500,027 21.389 21.04 21.02 21.04 21.04 21.72 32,812,239 21.288 -2.85%
2025-10-30 0 21.76 21.74 21.76 21.50 23.50 57,144,853 1,271,393,365 22.249 21.66 21.64 21.66 21.40 23.39 57,417,448 22.143 -4.31%
2025-10-28 0 22.74 22.74 22.76 22.52 23.54 22,549,560 516,568,269 22.908 22.63 22.63 22.65 22.41 23.43 22,657,127 22.799 -2.15%
2025-10-27 0 23.24 23.24 23.26 22.66 23.72 44,407,399 1,035,262,573 23.313 23.13 23.13 23.15 22.55 23.61 44,619,233 23.202 2.56%
2025-10-24 0 22.66 22.66 22.68 21.76 22.68 30,590,573 681,582,894 22.281 22.55 22.55 22.57 21.66 22.57 30,736,497 22.175 4.42%
2025-10-23 0 21.70 21.68 21.70 20.80 21.80 19,106,131 406,831,754 21.293 21.60 21.58 21.60 20.70 21.70 19,197,272 21.192 1.69%
2025-10-22 0 21.34 21.32 21.34 21.22 21.80 15,798,645 338,786,458 21.444 21.24 21.22 21.24 21.12 21.70 15,874,008 21.342 -1.93%
2025-10-21 0 21.76 21.76 21.78 21.18 22.60 39,552,812 872,292,467 22.054 21.66 21.66 21.68 21.08 22.49 39,741,488 21.949 3.03%
2025-10-20 0 21.12 21.10 21.12 20.64 21.18 20,717,600 434,169,268 20.957 21.02 21.00 21.02 20.54 21.08 20,816,428 20.857 2.23%
2025-10-17 0 20.66 20.64 20.66 20.44 21.98 33,897,184 710,088,900 20.948 20.56 20.54 20.56 20.34 21.88 34,058,882 20.849 -5.40%
2025-10-16 0 21.84 21.84 21.86 21.54 22.40 26,041,696 572,337,564 21.978 21.74 21.74 21.76 21.44 22.29 26,165,921 21.873 1.39%
2025-10-15 0 21.54 21.52 21.54 20.84 21.74 30,969,119 661,895,506 21.373 21.44 21.42 21.44 20.74 21.64 31,116,849 21.271 3.36%
2025-10-14 0 20.84 20.84 20.88 20.74 22.16 25,902,040 553,938,000 21.386 20.74 20.74 20.78 20.64 22.05 26,025,599 21.284 -2.53%
2025-10-13 0 21.38 21.34 21.38 20.38 21.48 46,897,945 983,787,790 20.977 21.28 21.24 21.28 20.28 21.38 47,121,660 20.878 -2.46%
2025-10-10 0 21.92 21.92 21.94 21.76 22.96 32,985,356 733,754,111 22.245 21.82 21.82 21.84 21.66 22.85 33,142,704 22.139 -2.14%
2025-10-09 0 22.40 22.38 22.40 20.94 22.42 41,803,362 915,438,327 21.899 22.29 22.27 22.29 20.84 22.31 42,002,774 21.795 3.90%
2025-10-08 0 21.56 21.54 21.56 20.82 21.62 9,523,918 202,518,130 21.264 21.46 21.44 21.46 20.72 21.52 9,569,349 21.163 -0.55%
2025-10-06 0 21.68 21.64 21.68 21.04 21.82 9,058,769 195,685,663 21.602 21.58 21.54 21.58 20.94 21.72 9,101,982 21.499 1.69%
2025-10-03 0 21.32 21.32 21.34 21.00 21.68 6,754,343 143,921,137 21.308 21.22 21.22 21.24 20.90 21.58 6,786,563 21.207 0.09%
2025-10-02 0 21.30 21.28 21.30 20.80 21.50 13,128,003 277,603,955 21.146 21.20 21.18 21.20 20.70 21.40 13,190,627 21.046 -0.47%
2025-09-30 0 21.40 21.38 21.40 20.86 21.48 30,245,898 642,921,646 21.257 21.30 21.28 21.30 20.76 21.38 30,390,178 21.156 1.90%
2025-09-29 0 21.00 20.98 21.00 19.10 21.46 57,452,297 1,183,437,246 20.599 20.90 20.88 20.90 19.01 21.36 57,726,358 20.501 9.20%
2025-09-26 0 19.23 19.22 19.23 19.11 19.64 19,282,848 372,693,329 19.328 19.14 19.13 19.14 19.02 19.55 19,374,832 19.236 -0.77%
2025-09-25 0 19.38 19.38 19.39 19.30 19.82 26,495,183 515,988,283 19.475 19.29 19.29 19.30 19.21 19.73 26,621,571 19.382 -0.92%
2025-09-24 0 19.56 19.56 19.57 19.33 20.00 28,391,942 555,326,602 19.559 19.47 19.47 19.48 19.24 19.91 28,527,378 19.466 -0.41%
2025-09-23 0 19.64 19.63 19.64 19.33 20.00 29,627,478 579,426,244 19.557 19.55 19.54 19.55 19.24 19.91 29,768,808 19.464 -2.19%
2025-09-22 0 20.08 20.06 20.08 19.80 20.34 22,749,140 455,710,722 20.032 19.98 19.96 19.98 19.71 20.24 22,857,659 19.937 0.40%
2025-09-19 0 20.00 19.99 20.00 19.88 20.52 30,035,323 600,901,901 20.007 19.91 19.90 19.91 19.79 20.42 30,178,599 19.912 -2.06%
2025-09-18 0 20.42 20.40 20.42 20.00 21.38 43,901,764 904,032,004 20.592 20.32 20.30 20.32 19.91 21.28 44,111,186 20.494 -3.59%
2025-09-17 0 21.18 21.16 21.18 20.76 21.40 23,868,908 504,417,710 21.133 21.08 21.06 21.08 20.66 21.30 23,982,768 21.033 2.02%
2025-09-16 0 20.76 20.70 20.76 20.40 21.26 20,779,143 430,595,151 20.723 20.66 20.60 20.66 20.30 21.16 20,878,265 20.624 -1.52%
2025-09-15 0 21.08 21.02 21.08 20.80 21.60 30,585,600 646,522,926 21.138 20.98 20.92 20.98 20.70 21.50 30,731,501 21.038 -1.31%
2025-09-12 0 21.36 21.34 21.36 21.20 21.94 27,393,779 587,131,551 21.433 21.26 21.24 21.26 21.10 21.84 27,524,454 21.331 -0.19%
2025-09-11 0 21.40 21.38 21.40 20.78 21.62 33,155,802 704,746,656 21.256 21.30 21.28 21.30 20.68 21.52 33,313,963 21.155 1.61%
2025-09-10 0 21.06 21.04 21.06 20.78 21.34 28,384,800 599,505,337 21.121 20.96 20.94 20.96 20.68 21.24 28,520,202 21.020 1.15%
2025-09-09 0 20.82 20.76 20.82 20.34 21.14 44,555,415 924,074,001 20.740 20.72 20.66 20.72 20.24 21.04 44,767,955 20.641 1.96%
2025-09-08 0 20.42 20.40 20.42 20.14 20.66 18,055,559 368,282,393 20.397 20.32 20.30 20.32 20.04 20.56 18,141,688 20.300 -0.68%
2025-09-05 0 20.56 20.54 20.56 19.82 20.62 30,262,348 613,297,802 20.266 20.46 20.44 20.46 19.73 20.52 30,406,707 20.170 3.01%
2025-09-04 0 19.96 19.95 19.96 19.77 20.54 33,240,662 664,646,821 19.995 19.87 19.86 19.87 19.68 20.44 33,399,228 19.900 -1.19%
2025-09-03 0 20.20 20.18 20.20 20.00 21.14 34,643,901 703,746,035 20.314 20.10 20.08 20.10 19.91 21.04 34,809,161 20.217 -3.26%
2025-09-02 0 20.88 20.86 20.88 20.54 21.50 46,939,923 978,461,834 20.845 20.78 20.76 20.78 20.44 21.40 47,163,838 20.746 -2.43%
2025-09-01 0 21.40 21.36 21.40 21.18 22.22 47,021,526 1,017,072,343 21.630 21.30 21.26 21.30 21.08 22.11 47,245,830 21.527 1.04%
2025-08-29 0 21.18 21.16 21.18 21.00 22.22 46,232,321 995,456,525 21.532 21.08 21.06 21.08 20.90 22.11 46,452,860 21.429 -1.67%
2025-08-28 0 21.54 21.54 21.56 20.94 21.78 46,092,396 988,931,975 21.455 21.44 21.44 21.46 20.84 21.68 46,312,268 21.354 0.65%
2025-08-27 0 21.40 21.40 21.42 21.16 22.68 65,442,898 1,427,036,189 21.806 21.30 21.30 21.32 21.06 22.57 65,755,076 21.702 -5.64%
2025-08-26 0 22.68 22.64 22.68 22.58 23.46 30,477,810 699,613,764 22.955 22.57 22.53 22.57 22.47 23.35 30,623,196 22.846 -3.32%
2025-08-25 0 23.46 23.44 23.46 22.94 23.74 48,447,500 1,129,210,071 23.308 23.35 23.33 23.35 22.83 23.63 48,678,606 23.197 2.27%
2025-08-22 0 22.94 22.90 22.94 22.30 23.04 38,820,145 881,596,996 22.710 22.83 22.79 22.83 22.19 22.93 39,005,326 22.602 1.41%
2025-08-21 0 22.62 22.62 22.64 22.08 23.16 29,999,043 679,739,311 22.659 22.51 22.51 22.53 21.98 23.05 30,142,146 22.551 0.53%
2025-08-20 0 22.50 22.48 22.50 21.78 22.72 37,860,868 842,888,278 22.263 22.39 22.37 22.39 21.68 22.61 38,041,473 22.157 -1.32%
2025-08-19 0 22.80 22.78 22.80 22.62 23.88 39,951,742 923,439,799 23.114 22.69 22.67 22.69 22.51 23.77 40,142,321 23.004 -3.14%
2025-08-18 0 23.54 23.52 23.54 22.82 24.34 69,162,303 1,636,108,208 23.656 23.43 23.41 23.43 22.71 24.22 69,492,224 23.544 2.44%
2025-08-15 0 22.98 22.98 23.00 20.78 23.14 72,362,355 1,621,924,510 22.414 22.87 22.87 22.89 20.68 23.03 72,707,541 22.308 8.50%
2025-08-14 0 21.18 21.18 21.20 20.74 21.76 56,848,512 1,208,052,912 21.250 21.08 21.08 21.10 20.64 21.66 57,119,693 21.149 2.02%
2025-08-13 0 20.76 20.70 20.76 20.24 21.22 51,437,419 1,068,966,765 20.782 20.66 20.60 20.66 20.14 21.12 51,682,788 20.683 0.97%
2025-08-12 0 20.56 20.52 20.56 19.86 20.70 30,651,428 622,642,764 20.314 20.46 20.42 20.46 19.77 20.60 30,797,643 20.217 2.95%
2025-08-11 0 19.97 19.96 19.97 19.60 20.08 23,709,023 471,163,379 19.873 19.88 19.87 19.88 19.51 19.98 23,822,121 19.778 1.37%
2025-08-08 0 19.70 19.70 19.71 19.64 20.10 13,460,857 266,762,758 19.818 19.61 19.61 19.62 19.55 20.00 13,525,069 19.724 -1.89%
2025-08-07 0 20.08 20.04 20.08 19.88 20.72 29,407,149 593,616,485 20.186 19.98 19.94 19.98 19.79 20.62 29,547,428 20.090 -0.40%
2025-08-06 0 20.16 20.14 20.16 19.82 20.22 14,607,824 292,833,697 20.046 20.06 20.04 20.06 19.73 20.12 14,677,507 19.951 0.40%
2025-08-05 0 20.08 20.02 20.08 19.65 20.22 34,962,400 698,317,174 19.973 19.98 19.92 19.98 19.56 20.12 35,129,179 19.879 2.97%
2025-08-04 0 19.50 19.49 19.50 18.98 19.54 26,579,050 513,463,025 19.318 19.41 19.40 19.41 18.89 19.45 26,705,838 19.227 2.09%
2025-08-01 0 19.10 19.08 19.10 19.00 20.15 50,380,884 975,178,186 19.356 19.01 18.99 19.01 18.91 20.05 50,621,213 19.264 -4.31%
2025-07-31 0 19.96 19.94 19.96 19.74 21.20 67,202,113 1,356,342,408 20.183 19.87 19.85 19.87 19.65 21.10 67,522,683 20.087 -4.50%
2025-07-30 0 20.90 20.85 20.90 20.60 21.75 50,596,245 1,065,941,207 21.068 20.80 20.75 20.80 20.50 21.65 50,837,601 20.968 -3.02%
2025-07-29 0 21.55 21.55 21.60 20.70 21.70 39,395,523 837,141,162 21.250 21.45 21.45 21.50 20.60 21.60 39,583,449 21.149 1.17%
2025-07-28 0 21.30 21.25 21.30 21.20 21.90 41,625,031 894,406,510 21.487 21.20 21.15 21.20 21.10 21.80 41,823,592 21.385 -0.70%
2025-07-25 0 21.45 21.40 21.45 21.05 22.00 52,942,031 1,137,269,494 21.481 21.35 21.30 21.35 20.95 21.90 53,194,577 21.379 -1.61%
2025-07-24 0 21.80 21.75 21.80 21.00 21.95 42,313,155 916,119,250 21.651 21.70 21.65 21.70 20.90 21.85 42,514,999 21.548 3.07%
2025-07-23 0 21.15 21.10 21.15 20.70 21.60 49,665,057 1,050,458,440 21.151 21.05 21.00 21.05 20.60 21.50 49,901,971 21.050 0.95%
2025-07-22 0 20.95 20.90 20.95 20.10 21.10 40,656,683 840,585,087 20.675 20.85 20.80 20.85 20.00 21.00 40,850,625 20.577 1.95%
2025-07-21 0 20.55 20.55 20.60 19.54 20.60 51,816,128 1,046,371,658 20.194 20.45 20.45 20.50 19.45 20.50 52,063,303 20.098 5.71%
2025-07-18 0 19.44 19.42 19.44 18.94 19.52 29,840,200 576,714,654 19.327 19.35 19.33 19.35 18.85 19.43 29,982,545 19.235 2.64%
2025-07-17 0 18.94 18.92 18.94 18.54 19.02 17,334,400 326,329,009 18.826 18.85 18.83 18.85 18.45 18.93 17,417,089 18.736 1.39%
2025-07-16 0 18.68 18.64 18.68 18.50 19.10 23,914,005 446,734,136 18.681 18.59 18.55 18.59 18.41 19.01 24,028,081 18.592 -1.37%
2025-07-15 0 18.94 18.92 18.94 18.48 19.58 47,807,876 899,004,164 18.805 18.85 18.83 18.85 18.39 19.49 48,035,931 18.715 -1.76%
2025-07-14 0 19.28 19.28 19.30 18.90 19.46 30,672,486 588,621,656 19.191 19.19 19.19 19.21 18.81 19.37 30,818,801 19.099 0.84%
2025-07-11 0 19.12 19.10 19.12 18.28 19.84 92,566,546 1,778,696,193 19.215 19.03 19.01 19.03 18.19 19.75 93,008,111 19.124 4.48%
2025-07-10 0 18.30 18.30 18.32 18.00 18.70 58,021,800 1,063,695,130 18.333 18.21 18.21 18.23 17.91 18.61 58,298,578 18.246 0.88%
2025-07-09 0 18.14 18.12 18.14 18.00 18.50 23,513,263 430,017,971 18.288 18.05 18.03 18.05 17.91 18.41 23,625,427 18.201 -1.73%
2025-07-08 0 18.46 18.46 18.48 18.06 18.56 32,875,075 603,586,879 18.360 18.37 18.37 18.39 17.97 18.47 33,031,897 18.273 2.10%
2025-07-07 0 18.08 18.02 18.08 17.84 18.22 15,100,600 272,635,439 18.055 17.99 17.93 17.99 17.76 18.13 15,172,634 17.969 0.33%
2025-07-04 0 18.02 18.00 18.02 17.64 18.52 31,776,198 575,201,658 18.102 17.93 17.91 17.93 17.56 18.43 31,927,778 18.016 0.22%
2025-07-03 0 17.98 17.96 17.98 17.50 18.02 30,304,923 540,177,979 17.825 17.89 17.87 17.89 17.42 17.93 30,449,485 17.740 2.98%
2025-07-02 0 17.46 17.44 17.46 17.26 17.80 25,087,300 436,737,238 17.409 17.38 17.36 17.38 17.18 17.72 25,206,972 17.326 -0.80%
2025-06-30 0 17.70 17.66 17.70 17.38 18.00 25,573,000 452,475,295 17.694 17.52 17.48 17.52 17.20 17.81 25,838,887 17.511 -0.34%
2025-06-27 0 17.76 17.70 17.76 17.42 18.30 51,476,329 917,330,080 17.820 17.58 17.52 17.58 17.24 18.11 52,011,537 17.637 -0.22%
2025-06-26 0 17.80 17.78 17.80 17.66 18.70 58,822,886 1,055,740,745 17.948 17.62 17.60 17.62 17.48 18.51 59,434,478 17.763 -4.20%
2025-06-25 0 18.58 18.56 18.58 17.28 18.70 114,749,026 2,080,325,358 18.129 18.39 18.37 18.39 17.10 18.51 115,942,091 17.943 8.40%
2025-06-24 0 17.14 17.12 17.14 16.22 17.30 58,946,015 1,001,917,498 16.997 16.96 16.94 16.96 16.05 17.12 59,558,887 16.822 6.06%
2025-06-23 0 16.16 16.12 16.16 15.36 16.30 22,764,000 363,714,892 15.978 15.99 15.95 15.99 15.20 16.13 23,000,681 15.813 2.67%
2025-06-20 0 15.74 15.72 15.74 15.58 15.92 21,267,202 334,466,258 15.727 15.58 15.56 15.58 15.42 15.76 21,488,321 15.565 0.64%
2025-06-19 0 15.64 15.62 15.64 15.38 16.46 41,104,490 647,553,511 15.754 15.48 15.46 15.48 15.22 16.29 41,531,860 15.592 -5.21%
2025-06-18 0 16.50 16.46 16.50 16.24 16.90 27,270,735 449,199,658 16.472 16.33 16.29 16.33 16.07 16.73 27,554,274 16.302 -2.71%
2025-06-17 0 16.96 16.94 16.96 16.72 17.08 40,016,535 678,010,818 16.943 16.79 16.77 16.79 16.55 16.90 40,432,594 16.769 0.59%
2025-06-16 0 16.86 16.84 16.86 15.92 16.86 39,453,096 652,608,076 16.541 16.69 16.67 16.69 15.76 16.69 39,863,297 16.371 5.51%
2025-06-13 0 15.98 15.98 16.00 15.70 16.30 34,243,964 545,518,353 15.930 15.82 15.82 15.84 15.54 16.13 34,600,004 15.766 -2.68%
2025-06-12 0 16.42 16.40 16.42 16.16 16.68 37,880,092 623,097,680 16.449 16.25 16.23 16.25 15.99 16.51 38,273,938 16.280 0.00%
2025-06-11 0 16.42 16.40 16.42 15.86 16.86 65,024,338 1,066,432,482 16.401 16.25 16.23 16.25 15.70 16.69 65,700,407 16.232 4.06%
2025-06-10 0 15.78 15.78 15.80 15.44 16.16 123,006,686 1,929,963,427 15.690 15.62 15.62 15.64 15.28 15.99 124,285,608 15.528 -2.47%
2025-06-09 0 16.18 16.16 16.18 15.86 16.44 45,944,350 741,238,269 16.133 16.01 15.99 16.01 15.70 16.27 46,422,041 15.967 2.80%
2025-06-06 0 15.74 15.70 15.74 15.42 15.86 18,695,063 292,613,634 15.652 15.58 15.54 15.58 15.26 15.70 18,889,439 15.491 0.51%
2025-06-05 0 15.66 15.64 15.66 15.42 15.96 29,884,399 468,661,269 15.683 15.50 15.48 15.50 15.26 15.80 30,195,112 15.521 1.29%
2025-06-04 0 15.46 15.44 15.46 14.76 15.52 31,516,067 483,090,868 15.328 15.30 15.28 15.30 14.61 15.36 31,843,745 15.171 4.18%
2025-06-03 0 14.84 14.82 14.84 14.50 14.94 15,319,724 226,868,416 14.809 14.69 14.67 14.69 14.35 14.79 15,479,006 14.657 2.63%
2025-06-02 0 14.46 14.38 14.46 13.96 14.58 7,378,591 105,426,705 14.288 14.31 14.23 14.31 13.82 14.43 7,455,307 14.141 -1.23%
2025-05-30 0 14.64 14.64 14.66 14.52 14.86 17,808,347 260,909,741 14.651 14.49 14.49 14.51 14.37 14.71 17,993,503 14.500 -2.01%
2025-05-29 0 14.94 14.92 14.94 14.44 14.94 22,229,000 329,313,464 14.815 14.79 14.77 14.79 14.29 14.79 22,460,119 14.662 4.18%
2025-05-28 0 14.34 14.32 14.34 14.20 14.38 6,822,508 97,478,491 14.288 14.19 14.17 14.19 14.05 14.23 6,893,443 14.141 0.70%
2025-05-27 0 14.24 14.24 14.28 14.22 14.50 9,485,125 135,710,110 14.308 14.09 14.09 14.13 14.07 14.35 9,583,743 14.160 -0.97%
2025-05-26 0 14.38 14.38 14.40 14.30 14.72 12,768,098 185,061,779 14.494 14.23 14.23 14.25 14.15 14.57 12,900,850 14.345 -0.69%
2025-05-23 0 14.48 14.46 14.48 14.30 14.76 14,847,066 215,696,718 14.528 14.33 14.31 14.33 14.15 14.61 15,001,433 14.378 0.42%
2025-05-22 0 14.42 14.42 14.44 14.34 14.78 13,136,000 190,801,640 14.525 14.27 14.27 14.29 14.19 14.63 13,272,577 14.376 -2.83%
2025-05-21 0 14.84 14.82 14.84 14.70 14.96 11,417,545 169,459,160 14.842 14.69 14.67 14.69 14.55 14.81 11,536,255 14.689 0.54%
2025-05-20 0 14.76 14.74 14.76 14.50 14.84 12,966,216 190,717,232 14.709 14.61 14.59 14.61 14.35 14.69 13,101,028 14.557 1.10%
2025-05-19 0 14.60 14.60 14.62 14.54 14.78 12,221,505 179,100,536 14.655 14.45 14.45 14.47 14.39 14.63 12,348,574 14.504 0.27%
2025-05-16 0 14.56 14.56 14.58 14.52 14.90 13,122,000 192,049,676 14.636 14.41 14.41 14.43 14.37 14.75 13,258,432 14.485 -2.28%
2025-05-15 0 14.90 14.88 14.90 14.82 15.18 17,765,446 265,944,489 14.970 14.75 14.73 14.75 14.67 15.02 17,950,156 14.816 -1.72%
2025-05-14 0 15.16 15.14 15.16 14.52 15.66 44,193,707 667,017,510 15.093 15.00 14.98 15.00 14.37 15.50 44,653,197 14.938 4.55%
2025-05-13 0 14.50 14.50 14.52 14.48 15.28 28,552,845 418,983,114 14.674 14.35 14.35 14.37 14.33 15.12 28,849,714 14.523 -3.97%
2025-05-12 0 15.10 15.10 15.12 14.18 15.18 46,517,810 686,853,799 14.765 14.94 14.94 14.96 14.03 15.02 47,001,464 14.613 7.24%
2025-05-09 0 14.08 14.06 14.08 14.00 14.56 14,448,847 204,365,452 14.144 13.94 13.92 13.94 13.86 14.41 14,599,074 13.999 -2.90%
2025-05-08 0 14.50 14.48 14.50 14.00 14.60 35,128,318 507,994,918 14.461 14.35 14.33 14.35 13.86 14.45 35,493,553 14.312 3.57%
2025-05-07 0 14.00 13.98 14.00 14.00 14.68 39,314,272 561,321,579 14.278 13.86 13.84 13.86 13.86 14.53 39,723,029 14.131 1.74%
2025-05-06 0 13.76 13.74 13.76 13.40 13.80 26,535,600 363,561,475 13.701 13.62 13.60 13.62 13.26 13.66 26,811,495 13.560 1.78%
2025-05-02 0 13.52 13.50 13.52 13.20 13.66 6,424,800 86,848,439 13.518 13.38 13.36 13.38 13.06 13.52 6,491,600 13.379 1.35%
2025-04-30 0 13.34 13.32 13.34 13.24 13.48 17,279,100 230,386,494 13.333 13.20 13.18 13.20 13.10 13.34 17,458,754 13.196 -0.30%
2025-04-29 0 13.38 13.38 13.40 13.28 13.50 10,813,610 144,691,993 13.381 13.24 13.24 13.26 13.14 13.36 10,926,041 13.243 0.75%
2025-04-28 0 13.28 13.28 13.30 13.20 13.96 98,656,000 1,325,239,173 13.433 13.14 13.14 13.16 13.06 13.82 99,681,743 13.295 -4.87%
2025-04-25 0 13.96 13.94 13.96 13.74 14.28 19,020,921 266,066,577 13.988 13.82 13.80 13.82 13.60 14.13 19,218,685 13.844 1.75%
2025-04-24 0 13.72 13.70 13.72 13.58 13.94 7,090,473 97,295,263 13.722 13.58 13.56 13.58 13.44 13.80 7,164,194 13.581 -0.87%
2025-04-23 0 13.84 13.84 13.86 13.80 14.18 16,062,900 223,878,255 13.938 13.70 13.70 13.72 13.66 14.03 16,229,909 13.794 0.29%
2025-04-22 0 13.80 13.80 13.82 13.40 13.90 15,951,487 218,772,614 13.715 13.66 13.66 13.68 13.26 13.76 16,117,337 13.574 2.99%
2025-04-17 0 13.40 13.40 13.42 13.20 13.52 8,271,025 110,917,550 13.410 13.26 13.26 13.28 13.06 13.38 8,357,020 13.272 -0.15%
2025-04-16 0 13.42 13.38 13.42 13.12 13.86 13,357,122 178,383,343 13.355 13.28 13.24 13.28 12.98 13.72 13,495,998 13.217 -2.75%
2025-04-15 0 13.80 13.80 13.82 13.60 13.88 8,452,711 116,119,651 13.738 13.66 13.66 13.68 13.46 13.74 8,540,595 13.596 0.00%
2025-04-14 0 13.80 13.78 13.80 13.68 13.94 19,485,320 268,811,233 13.796 13.66 13.64 13.66 13.54 13.80 19,687,912 13.654 2.68%
2025-04-11 0 13.44 13.44 13.46 13.16 13.86 28,783,821 388,954,113 13.513 13.30 13.30 13.32 13.02 13.72 29,083,091 13.374 1.97%
2025-04-10 0 13.18 13.18 13.20 13.16 13.74 36,876,000 493,567,829 13.385 13.04 13.04 13.06 13.02 13.60 37,259,406 13.247 2.65%
2025-04-09 0 12.84 12.84 12.86 11.80 13.00 39,491,456 493,890,459 12.506 12.71 12.71 12.73 11.68 12.87 39,902,055 12.378 5.07%
2025-04-08 0 12.22 12.20 12.22 11.82 12.40 41,810,204 507,777,268 12.145 12.09 12.07 12.09 11.70 12.27 42,244,912 12.020 3.74%
2025-04-07 0 11.78 11.78 11.80 11.68 13.32 88,120,697 1,080,592,941 12.263 11.66 11.66 11.68 11.56 13.18 89,036,903 12.136 -20.41%
2025-04-03 0 14.80 14.78 14.80 14.60 14.98 11,252,386 166,321,969 14.781 14.65 14.63 14.65 14.45 14.83 11,369,379 14.629 -1.86%
2025-04-02 0 15.08 15.02 15.08 14.56 15.08 13,574,000 202,604,080 14.926 14.92 14.87 14.92 14.41 14.92 13,715,131 14.772 3.15%
2025-04-01 0 14.62 14.62 14.64 14.52 14.96 11,099,921 163,306,138 14.712 14.47 14.47 14.49 14.37 14.81 11,215,329 14.561 0.69%
2025-03-31 0 14.52 14.52 14.54 14.30 14.98 27,323,914 396,723,852 14.519 14.37 14.37 14.39 14.15 14.83 27,608,005 14.370 -3.07%
2025-03-28 0 14.98 14.96 14.98 14.86 15.20 12,734,125 191,262,306 15.020 14.83 14.81 14.83 14.71 15.04 12,866,524 14.865 -1.32%
2025-03-27 0 15.18 15.18 15.20 14.90 15.40 11,189,119 169,985,834 15.192 15.02 15.02 15.04 14.75 15.24 11,305,454 15.036 0.80%
2025-03-26 0 15.06 15.04 15.06 14.90 15.26 11,731,800 176,896,743 15.078 14.91 14.89 14.91 14.75 15.10 11,853,778 14.923 1.07%
2025-03-25 0 14.90 14.90 14.92 14.82 15.46 18,859,800 283,083,550 15.010 14.75 14.75 14.77 14.67 15.30 19,055,889 14.855 -2.74%
2025-03-24 0 15.32 15.30 15.32 14.84 15.34 19,862,880 299,683,399 15.088 15.16 15.14 15.16 14.69 15.18 20,069,398 14.932 0.52%
2025-03-21 0 15.24 15.22 15.24 15.16 15.96 28,298,099 436,660,288 15.431 15.08 15.06 15.08 15.00 15.80 28,592,319 15.272 -3.91%
2025-03-20 0 15.86 15.84 15.86 15.78 16.30 23,255,400 372,758,769 16.029 15.70 15.68 15.70 15.62 16.13 23,497,190 15.864 -2.70%
2025-03-19 0 16.30 16.26 16.30 16.08 16.46 19,454,139 316,372,773 16.263 16.13 16.09 16.13 15.91 16.29 19,656,407 16.095 0.00%
2025-03-18 0 16.30 16.28 16.30 16.12 16.48 22,365,379 363,964,939 16.274 16.13 16.11 16.13 15.95 16.31 22,597,916 16.106 1.24%
2025-03-17 0 16.10 16.08 16.10 16.10 16.56 28,945,573 471,754,484 16.298 15.93 15.91 15.93 15.93 16.39 29,246,525 16.130 -1.83%
2025-03-14 0 16.40 16.40 16.46 15.58 16.80 79,775,868 1,308,278,211 16.399 16.23 16.23 16.29 15.42 16.63 80,605,311 16.231 4.86%
2025-03-13 0 15.64 15.62 15.64 15.46 16.26 36,566,600 577,619,040 15.796 15.48 15.46 15.48 15.30 16.09 36,946,789 15.634 -1.76%
2025-03-12 0 15.92 15.90 15.92 15.46 16.68 71,798,860 1,151,564,988 16.039 15.76 15.74 15.76 15.30 16.51 72,545,365 15.874 3.38%
2025-03-11 0 15.40 15.38 15.40 14.88 15.44 28,359,981 430,537,105 15.181 15.24 15.22 15.24 14.73 15.28 28,654,845 15.025 -0.52%
2025-03-10 0 15.48 15.46 15.48 15.14 15.74 25,119,546 387,115,327 15.411 15.32 15.30 15.32 14.98 15.58 25,380,718 15.252 -0.13%
2025-03-07 0 15.50 15.46 15.50 15.32 15.86 28,278,287 441,479,953 15.612 15.34 15.30 15.34 15.16 15.70 28,572,301 15.451 -2.27%
2025-03-06 0 15.86 15.84 15.86 15.38 15.96 65,990,873 1,039,188,092 15.748 15.70 15.68 15.70 15.22 15.80 66,676,991 15.585 4.20%
2025-03-05 0 15.22 15.22 15.24 14.74 15.50 51,258,862 778,401,311 15.186 15.06 15.06 15.08 14.59 15.34 51,791,809 15.029 3.12%
2025-03-04 0 14.76 14.74 14.76 14.40 14.98 22,083,467 325,877,443 14.757 14.61 14.59 14.61 14.25 14.83 22,313,073 14.605 0.14%
2025-03-03 0 14.74 14.74 14.76 14.42 15.12 27,922,656 413,550,362 14.811 14.59 14.59 14.61 14.27 14.96 28,212,973 14.658 0.14%
2025-02-28 0 14.72 14.72 14.74 14.50 15.90 66,202,903 997,000,672 15.060 14.57 14.57 14.59 14.35 15.74 66,891,226 14.905 -6.00%
2025-02-27 0 15.66 15.64 15.66 14.88 16.30 177,140,290 2,748,225,284 15.514 15.50 15.48 15.50 14.73 16.13 178,982,048 15.355 -3.45%
2025-02-26 0 16.22 16.20 16.22 13.72 16.30 189,492,039 2,900,079,233 15.305 16.05 16.03 16.05 13.58 16.13 191,462,220 15.147 19.09%
2025-02-25 0 13.62 13.62 13.64 13.54 13.94 26,812,690 367,925,240 13.722 13.48 13.48 13.50 13.40 13.80 27,091,466 13.581 -3.40%
2025-02-24 0 14.10 14.08 14.10 13.72 14.44 38,748,016 548,509,762 14.156 13.95 13.94 13.95 13.58 14.29 39,150,886 14.010 -0.70%
2025-02-21 0 14.20 14.18 14.20 13.50 14.20 54,128,338 755,503,385 13.958 14.05 14.03 14.05 13.36 14.05 54,691,120 13.814 3.05%
2025-02-20 0 13.78 13.76 13.78 13.60 14.10 39,399,262 547,245,403 13.890 13.64 13.62 13.64 13.46 13.95 39,808,903 13.747 -0.14%
2025-02-19 0 13.80 13.78 13.80 13.30 14.00 36,498,846 502,396,882 13.765 13.66 13.64 13.66 13.16 13.86 36,878,331 13.623 2.22%
2025-02-18 0 13.50 13.46 13.50 13.28 13.82 30,123,086 408,477,922 13.560 13.36 13.32 13.36 13.14 13.68 30,436,281 13.421 -2.17%
2025-02-17 0 13.80 13.78 13.80 13.54 14.12 49,753,241 688,982,249 13.848 13.66 13.64 13.66 13.40 13.97 50,270,534 13.705 2.07%
2025-02-14 0 13.52 13.52 13.54 13.18 13.54 38,366,800 513,562,920 13.386 13.38 13.38 13.40 13.04 13.40 38,765,706 13.248 2.27%
2025-02-13 0 13.22 13.20 13.22 13.16 14.10 136,966,001 1,857,778,555 13.564 13.08 13.06 13.08 13.02 13.95 138,390,060 13.424 -5.57%
2025-02-12 0 14.00 13.98 14.00 13.28 14.00 23,371,000 319,054,496 13.652 13.86 13.84 13.86 13.14 13.86 23,613,992 13.511 5.58%
2025-02-11 0 13.26 13.24 13.26 13.22 13.70 13,865,827 185,158,548 13.354 13.12 13.10 13.12 13.08 13.56 14,009,992 13.216 -2.50%
2025-02-10 0 13.60 13.58 13.60 13.46 13.86 16,273,022 221,538,334 13.614 13.46 13.44 13.46 13.32 13.72 16,442,215 13.474 -0.87%
2025-02-07 0 13.72 13.70 13.72 13.18 14.02 28,587,579 391,444,058 13.693 13.58 13.56 13.58 13.04 13.88 28,884,809 13.552 3.31%
2025-02-06 0 13.28 13.26 13.28 12.88 13.28 12,787,160 167,945,149 13.134 13.14 13.12 13.14 12.75 13.14 12,920,110 12.999 1.37%
2025-02-05 0 13.10 13.10 13.12 12.94 13.30 13,581,551 178,048,763 13.110 12.97 12.97 12.98 12.81 13.16 13,722,761 12.975 -2.67%
2025-02-04 0 13.46 13.42 13.46 12.84 13.46 7,153,860 95,024,438 13.283 13.32 13.28 13.32 12.71 13.32 7,228,240 13.146 4.99%
2025-02-03 0 12.82 12.80 12.82 12.32 12.84 6,307,600 79,522,060 12.607 12.69 12.67 12.69 12.19 12.71 6,373,181 12.478 -0.31%
2025-01-28 0 12.86 12.86 12.90 12.72 13.22 3,547,800 45,579,280 12.847 12.73 12.73 12.77 12.59 13.08 3,584,687 12.715 -1.83%
2025-01-27 0 13.10 13.08 13.10 13.06 13.38 11,824,761 156,433,756 13.229 12.97 12.95 12.97 12.93 13.24 11,947,705 13.093 -1.21%
2025-01-24 0 13.26 13.26 13.28 12.94 13.30 14,629,700 193,146,666 13.202 13.12 13.12 13.14 12.81 13.16 14,781,807 13.067 2.16%
2025-01-23 0 12.98 12.98 13.00 12.88 13.54 26,044,771 342,668,324 13.157 12.85 12.85 12.87 12.75 13.40 26,315,563 13.022 2.04%
2025-01-22 0 12.72 12.70 12.72 12.60 13.00 10,569,331 134,917,373 12.765 12.59 12.57 12.59 12.47 12.87 10,679,222 12.634 -2.00%
2025-01-21 0 12.98 12.94 12.98 12.74 13.04 17,292,500 223,521,586 12.926 12.85 12.81 12.85 12.61 12.91 17,472,293 12.793 1.88%
2025-01-20 0 12.74 12.72 12.74 12.54 12.88 19,425,293 247,701,853 12.752 12.61 12.59 12.61 12.41 12.75 19,627,261 12.620 2.91%
2025-01-17 0 12.38 12.38 12.40 12.14 12.46 13,364,955 164,830,199 12.333 12.25 12.25 12.27 12.02 12.33 13,503,913 12.206 1.14%
2025-01-16 0 12.24 12.22 12.24 12.16 12.54 16,698,635 205,576,850 12.311 12.11 12.09 12.11 12.03 12.41 16,872,254 12.184 0.00%
2025-01-15 0 12.24 12.22 12.24 12.04 12.28 8,278,000 100,798,604 12.177 12.11 12.09 12.11 11.92 12.15 8,364,068 12.051 -0.16%
2025-01-14 0 12.26 12.24 12.26 11.68 12.30 21,520,616 260,790,729 12.118 12.13 12.11 12.13 11.56 12.17 21,744,370 11.993 4.43%
2025-01-13 0 11.74 11.72 11.74 11.52 11.80 11,402,895 133,089,908 11.672 11.62 11.60 11.62 11.40 11.68 11,521,453 11.551 -0.51%
2025-01-10 0 11.80 11.78 11.80 11.76 12.04 10,408,956 123,375,807 11.853 11.68 11.66 11.68 11.64 11.92 10,517,180 11.731 -1.34%
2025-01-09 0 11.96 11.94 11.96 11.80 12.10 7,197,800 86,082,767 11.960 11.84 11.82 11.84 11.68 11.98 7,272,637 11.837 0.34%
2025-01-08 0 11.92 11.92 11.94 11.76 12.16 11,759,216 139,813,093 11.890 11.80 11.80 11.82 11.64 12.03 11,881,479 11.767 -1.81%
2025-01-07 0 12.14 12.12 12.14 11.90 12.30 10,861,200 131,312,845 12.090 12.02 12.00 12.02 11.78 12.17 10,974,126 11.966 -0.65%
2025-01-06 0 12.22 12.20 12.22 12.00 12.26 12,836,700 155,492,775 12.113 12.09 12.07 12.09 11.88 12.13 12,970,165 11.988 1.33%
2025-01-03 0 12.06 12.04 12.06 11.96 12.40 18,846,300 228,284,946 12.113 11.94 11.92 11.94 11.84 12.27 19,042,248 11.988 -1.31%
2025-01-02 0 12.22 12.22 12.24 12.10 12.80 23,499,898 289,887,277 12.336 12.09 12.09 12.11 11.98 12.67 23,744,230 12.209 -4.68%
2024-12-31 0 12.82 12.82 12.84 12.78 13.14 10,141,323 131,022,653 12.920 12.69 12.69 12.71 12.65 13.00 10,246,764 12.787 -2.44%
2024-12-30 0 13.14 13.12 13.14 13.06 13.24 10,424,800 136,875,240 13.130 13.00 12.98 13.00 12.93 13.10 10,533,188 12.995 -0.45%
2024-12-27 0 13.20 13.20 13.22 12.92 13.44 20,501,381 269,699,333 13.155 13.06 13.06 13.08 12.79 13.30 20,714,537 13.020 -0.15%
2024-12-24 0 13.22 13.20 13.22 13.04 13.40 8,716,900 115,676,950 13.270 13.08 13.06 13.08 12.91 13.26 8,807,531 13.134 0.92%
2024-12-23 0 13.10 13.10 13.12 13.04 13.36 9,521,600 125,354,352 13.165 12.97 12.97 12.98 12.91 13.22 9,620,598 13.030 0.00%
2024-12-20 0 13.10 13.10 13.14 13.10 13.36 11,676,409 153,830,413 13.175 12.97 12.97 13.00 12.97 13.22 11,797,811 13.039 -0.30%
2024-12-19 0 13.14 13.12 13.14 12.94 13.24 9,299,820 122,148,864 13.135 13.00 12.98 13.00 12.81 13.10 9,396,512 12.999 -0.76%
2024-12-18 0 13.24 13.22 13.24 13.20 13.50 13,392,333 178,171,296 13.304 13.10 13.08 13.10 13.06 13.36 13,531,575 13.167 0.00%
2024-12-17 0 13.24 13.22 13.24 13.20 13.56 17,310,925 230,258,395 13.301 13.10 13.08 13.10 13.06 13.42 17,490,910 13.164 -1.19%
2024-12-16 0 13.40 13.38 13.40 13.28 13.88 24,739,522 333,654,293 13.487 13.26 13.24 13.26 13.14 13.74 24,996,743 13.348 -3.32%
2024-12-13 0 13.86 13.84 13.86 13.76 14.36 20,786,200 290,749,340 13.988 13.72 13.70 13.72 13.62 14.21 21,002,318 13.844 -4.02%
2024-12-12 0 14.44 14.44 14.46 14.14 14.86 19,526,200 283,821,752 14.535 14.29 14.29 14.31 13.99 14.71 19,729,217 14.386 1.26%
2024-12-11 0 14.26 14.26 14.28 14.20 14.66 15,698,457 225,748,991 14.380 14.11 14.11 14.13 14.05 14.51 15,861,677 14.232 -1.11%
2024-12-10 0 14.42 14.42 14.44 14.38 16.04 51,370,854 774,337,360 15.074 14.27 14.27 14.29 14.23 15.87 51,904,966 14.918 -5.13%
2024-12-09 0 15.20 15.18 15.20 14.06 15.20 30,708,940 448,088,038 14.592 15.04 15.02 15.04 13.92 15.04 31,028,226 14.441 5.85%
2024-12-06 0 14.36 14.34 14.36 13.86 14.50 22,767,414 325,501,789 14.297 14.21 14.19 14.21 13.72 14.35 23,004,131 14.150 2.87%
2024-12-05 0 13.96 13.90 13.96 13.76 14.10 8,813,015 122,491,878 13.899 13.82 13.76 13.82 13.62 13.95 8,904,645 13.756 0.43%
2024-12-04 0 13.90 13.90 13.92 13.80 14.16 9,750,856 136,082,349 13.956 13.76 13.76 13.78 13.66 14.01 9,852,237 13.812 -0.86%
2024-12-03 0 14.02 13.96 14.02 13.60 14.04 20,447,202 283,305,907 13.856 13.88 13.82 13.88 13.46 13.90 20,659,795 13.713 1.59%
2024-12-02 0 13.80 13.80 13.82 13.40 13.94 16,785,600 231,012,827 13.763 13.66 13.66 13.68 13.26 13.80 16,960,123 13.621 1.92%
2024-11-29 0 13.54 13.50 13.54 13.08 14.20 35,586,999 484,828,678 13.624 13.40 13.36 13.40 12.95 14.05 35,957,003 13.484 2.89%
2024-11-28 0 13.16 13.14 13.16 13.08 13.60 12,006,744 159,283,938 13.266 13.02 13.00 13.02 12.95 13.46 12,131,580 13.130 -2.81%
2024-11-27 0 13.54 13.54 13.56 12.74 13.68 22,983,661 304,289,853 13.239 13.40 13.40 13.42 12.61 13.54 23,222,626 13.103 4.15%
2024-11-26 0 13.00 12.98 13.00 12.90 13.38 13,946,786 182,366,025 13.076 12.87 12.85 12.87 12.77 13.24 14,091,793 12.941 -0.91%
2024-11-25 0 13.12 13.10 13.12 12.92 13.36 21,100,537 276,397,638 13.099 12.98 12.97 12.98 12.79 13.22 21,319,923 12.964 -1.50%
2024-11-22 0 13.32 13.30 13.32 13.06 14.08 30,268,678 406,465,899 13.429 13.18 13.16 13.18 12.93 13.94 30,583,387 13.290 -5.40%
2024-11-21 0 14.08 14.06 14.08 13.92 14.34 10,144,813 142,920,144 14.088 13.94 13.92 13.94 13.78 14.19 10,250,290 13.943 -0.56%
2024-11-20 0 14.16 14.14 14.16 13.94 14.34 10,429,519 147,305,359 14.124 14.01 13.99 14.01 13.80 14.19 10,537,956 13.979 0.57%
2024-11-19 0 14.08 14.06 14.08 13.72 14.10 11,136,500 155,162,059 13.933 13.94 13.92 13.94 13.58 13.95 11,252,288 13.789 1.44%
2024-11-18 0 13.88 13.86 13.88 13.74 14.18 16,277,020 226,741,180 13.930 13.74 13.72 13.74 13.60 14.03 16,446,255 13.787 -0.14%
2024-11-15 0 13.90 13.88 13.90 13.80 14.86 35,456,300 503,844,138 14.210 13.76 13.74 13.76 13.66 14.71 35,824,945 14.064 -5.31%
2024-11-14 0 14.68 14.66 14.68 14.54 15.64 38,307,500 578,271,096 15.096 14.53 14.51 14.53 14.39 15.48 38,705,790 14.940 -3.42%
2024-11-13 0 15.20 15.20 15.22 14.16 15.48 51,884,747 768,908,860 14.820 15.04 15.04 15.06 14.01 15.32 52,424,202 14.667 2.98%
2024-11-12 0 14.76 14.74 14.76 14.40 15.70 39,720,730 591,630,409 14.895 14.61 14.59 14.61 14.25 15.54 40,133,713 14.741 -4.65%
2024-11-11 0 15.48 15.34 15.48 15.02 15.60 34,479,600 529,794,632 15.366 15.32 15.18 15.32 14.87 15.44 34,838,090 15.207 -2.40%
2024-11-08 0 15.86 15.86 15.88 15.70 17.30 57,423,091 927,118,422 16.145 15.70 15.70 15.72 15.54 17.12 58,020,129 15.979 -4.34%
2024-11-07 0 16.58 16.58 16.60 15.02 16.66 64,815,178 1,040,297,612 16.050 16.41 16.41 16.43 14.87 16.49 65,489,073 15.885 7.80%
2024-11-06 0 15.38 15.36 15.38 15.18 16.40 66,868,158 1,051,573,558 15.726 15.22 15.20 15.22 15.02 16.23 67,563,398 15.564 -3.27%
2024-11-05 0 15.90 15.88 15.90 14.68 15.92 67,660,759 1,047,061,304 15.475 15.74 15.72 15.74 14.53 15.76 68,364,240 15.316 8.02%
2024-11-04 0 14.72 14.70 14.72 14.20 14.82 30,347,518 441,304,407 14.542 14.57 14.55 14.57 14.05 14.67 30,663,046 14.392 4.38%
2024-11-01 0 14.20 14.20 14.24 13.88 14.44 23,238,200 330,366,772 14.217 13.96 13.96 14.00 13.64 14.19 23,643,194 13.973 0.57%
2024-10-31 0 14.12 14.12 14.14 13.58 14.78 51,684,125 734,723,644 14.216 13.88 13.88 13.90 13.35 14.53 52,584,873 13.972 -1.81%
2024-10-30 0 14.38 14.36 14.38 14.20 14.94 24,215,290 350,596,405 14.478 14.13 14.11 14.13 13.96 14.68 24,637,313 14.230 -2.18%
2024-10-29 0 14.70 14.68 14.70 14.58 15.24 23,688,000 352,429,567 14.878 14.45 14.43 14.45 14.33 14.98 24,100,833 14.623 -0.14%
2024-10-28 0 14.72 14.72 14.74 14.42 14.90 25,849,500 380,549,774 14.722 14.47 14.47 14.49 14.17 14.64 26,300,004 14.470 1.10%
2024-10-25 0 14.56 14.54 14.56 14.22 14.82 27,863,408 404,572,585 14.520 14.31 14.29 14.31 13.98 14.57 28,349,010 14.271 1.82%
2024-10-24 0 14.30 14.28 14.30 14.24 14.70 18,907,900 272,971,918 14.437 14.06 14.04 14.06 14.00 14.45 19,237,426 14.190 -2.05%
2024-10-23 0 14.60 14.58 14.60 14.28 15.16 50,344,513 743,796,752 14.774 14.35 14.33 14.35 14.04 14.90 51,221,915 14.521 0.83%
2024-10-22 0 14.48 14.46 14.48 14.16 14.86 39,700,300 575,884,880 14.506 14.23 14.21 14.23 13.92 14.61 40,392,195 14.257 1.83%
2024-10-21 0 14.22 14.22 14.24 14.06 14.90 48,266,417 690,414,618 14.304 13.98 13.98 14.00 13.82 14.64 49,107,602 14.059 -2.47%
2024-10-18 0 14.58 14.56 14.58 13.10 15.18 114,315,004 1,626,494,242 14.228 14.33 14.31 14.33 12.88 14.92 116,307,280 13.984 11.64%
2024-10-17 0 13.06 13.06 13.08 13.00 14.18 58,237,015 794,422,046 13.641 12.84 12.84 12.86 12.78 13.94 59,251,967 13.408 -3.40%
2024-10-16 0 13.52 13.50 13.52 13.06 13.98 63,432,250 862,236,014 13.593 13.29 13.27 13.29 12.84 13.74 64,537,744 13.360 1.65%
2024-10-15 0 13.30 13.28 13.30 13.16 14.46 58,562,950 803,801,536 13.725 13.07 13.05 13.07 12.93 14.21 59,583,582 13.490 -5.41%
2024-10-14 0 14.06 14.06 14.08 13.14 14.98 113,016,125 1,560,056,317 13.804 13.82 13.82 13.84 12.91 14.72 114,985,764 13.567 -4.09%
2024-10-10 0 14.66 14.64 14.66 14.18 15.78 147,129,842 2,181,854,838 14.830 14.41 14.39 14.41 13.94 15.51 149,694,013 14.575 1.38%
2024-10-09 0 14.46 14.46 14.48 14.20 17.00 252,870,445 3,913,625,238 15.477 14.21 14.21 14.23 13.96 16.71 257,277,458 15.212 -10.41%
2024-10-08 0 16.14 16.14 16.16 15.70 22.80 414,166,687 7,394,746,322 17.855 15.86 15.86 15.88 15.43 22.41 421,384,763 17.549 -33.99%
2024-10-07 0 24.45 24.40 24.45 20.25 24.65 109,902,826 2,440,164,671 22.203 24.03 23.98 24.03 19.90 24.23 111,818,207 21.823 23.11%
2024-10-04 0 19.86 19.86 19.88 18.04 20.85 91,863,448 1,811,497,006 19.720 19.52 19.52 19.54 17.73 20.49 93,464,440 19.382 9.00%
2024-10-03 0 18.22 18.20 18.22 15.70 19.78 127,241,377 2,229,855,814 17.525 17.91 17.89 17.91 15.43 19.44 129,458,933 17.224 -0.11%
2024-10-02 0 18.24 18.22 18.24 14.60 18.30 124,605,754 2,100,937,103 16.861 17.93 17.91 17.93 14.35 17.99 126,777,377 16.572 31.22%
2024-09-30 0 13.90 13.88 13.90 13.06 14.64 213,282,460 2,987,354,506 14.007 13.66 13.64 13.66 12.84 14.39 216,999,536 13.767 11.02%
2024-09-27 0 12.52 12.50 12.52 10.96 12.68 174,822,533 2,046,545,249 11.706 12.31 12.29 12.31 10.77 12.46 177,869,331 11.506 17.89%
2024-09-26 0 10.62 10.60 10.62 9.730 10.64 81,334,040 832,804,882 10.239 10.44 10.42 10.44 9.563 10.46 82,751,526 10.064 7.93%
2024-09-25 0 9.840 9.840 9.850 9.750 10.18 106,588,614 1,063,047,326 9.9734 9.671 9.671 9.681 9.583 10.01 108,446,235 9.8025 4.24%
2024-09-24 0 9.440 9.440 9.450 8.610 9.480 73,014,700 669,105,634 9.1640 9.278 9.278 9.288 8.463 9.318 74,287,197 9.0070 11.19%
2024-09-23 0 8.490 8.480 8.490 8.340 8.570 16,581,385 140,906,331 8.4979 8.345 8.335 8.345 8.197 8.423 16,870,365 8.3523 1.80%
2024-09-20 0 8.340 8.340 8.350 8.240 8.390 26,526,825 220,696,947 8.3198 8.197 8.197 8.207 8.099 8.246 26,989,133 8.1773 -0.24%
2024-09-19 0 8.360 8.350 8.360 8.090 8.370 21,693,127 179,653,083 8.2816 8.217 8.207 8.217 7.951 8.227 22,071,194 8.1397 4.37%
2024-09-17 0 8.010 8.000 8.010 7.920 8.100 5,857,732 46,826,443 7.9940 7.873 7.863 7.873 7.784 7.961 5,959,820 7.8570 -0.87%
2024-09-16 0 8.080 8.070 8.080 7.980 8.200 4,527,200 36,401,244 8.0406 7.942 7.932 7.942 7.843 8.060 4,606,100 7.9028 -2.18%
2024-09-13 0 8.260 8.250 8.260 8.160 8.320 7,951,600 65,677,220 8.2596 8.119 8.109 8.119 8.020 8.177 8,090,180 8.1181 1.23%
2024-09-12 0 8.160 8.150 8.160 8.090 8.270 9,138,600 74,697,828 8.1739 8.020 8.010 8.020 7.951 8.128 9,297,867 8.0339 0.37%
2024-09-11 0 8.130 8.120 8.130 8.080 8.250 12,722,517 103,439,498 8.1304 7.991 7.981 7.991 7.942 8.109 12,944,244 7.9912 -1.33%
2024-09-10 0 8.240 8.230 8.240 8.040 8.290 14,308,395 116,664,922 8.1536 8.099 8.089 8.099 7.902 8.148 14,557,761 8.0139 0.00%
2024-09-09 0 8.240 8.230 8.240 8.010 8.290 22,866,386 188,199,374 8.2304 8.099 8.089 8.099 7.873 8.148 23,264,900 8.0894 1.23%
2024-09-05 0 8.140 8.140 8.150 8.050 8.160 6,774,950 54,927,174 8.1074 8.001 8.001 8.010 7.912 8.020 6,893,023 7.9685 0.74%
2024-09-04 0 8.080 8.070 8.080 8.020 8.170 6,816,000 55,092,240 8.0828 7.942 7.932 7.942 7.883 8.030 6,934,789 7.9443 0.00%
2024-09-03 0 8.080 8.080 8.090 7.970 8.150 7,522,121 60,769,441 8.0788 7.942 7.942 7.951 7.833 8.010 7,653,216 7.9404 1.00%
2024-09-02 0 8.000 8.000 8.010 7.950 8.340 29,687,646 238,386,327 8.0298 7.863 7.863 7.873 7.814 8.197 30,205,041 7.8923 -4.42%
2024-08-30 0 8.370 8.370 8.390 7.970 8.580 46,500,467 391,654,161 8.4226 8.227 8.227 8.246 7.833 8.433 47,310,875 8.2783 4.36%
2024-08-29 0 8.020 8.010 8.020 7.810 8.030 13,681,163 108,341,287 7.9190 7.883 7.873 7.883 7.676 7.892 13,919,598 7.7834 1.91%
2024-08-28 0 7.870 7.870 7.880 7.870 8.000 13,300,400 105,090,668 7.9013 7.735 7.735 7.745 7.735 7.863 13,532,199 7.7660 -1.63%
2024-08-27 0 8.000 7.990 8.000 7.900 8.050 11,409,350 90,743,958 7.9535 7.863 7.853 7.863 7.765 7.912 11,608,192 7.8172 0.00%
2024-08-26 0 8.000 7.990 8.000 7.990 8.140 13,681,600 109,904,548 8.0330 7.863 7.853 7.863 7.853 8.001 13,920,042 7.8954 -0.87%
2024-08-23 0 8.070 8.060 8.070 7.930 8.100 18,227,843 145,802,640 7.9989 7.932 7.922 7.932 7.794 7.961 18,545,517 7.8619 -0.12%
2024-08-22 0 8.080 8.070 8.080 8.030 8.180 13,860,665 111,802,647 8.0662 7.942 7.932 7.942 7.892 8.040 14,102,228 7.9280 -1.10%
2024-08-21 0 8.170 8.160 8.170 8.090 8.180 6,306,617 51,269,861 8.1295 8.030 8.020 8.030 7.951 8.040 6,416,528 7.9903 0.00%
2024-08-20 0 8.170 8.170 8.180 8.140 8.290 8,204,800 67,068,671 8.1743 8.030 8.030 8.040 8.001 8.148 8,347,793 8.0343 -1.09%
2024-08-19 0 8.260 8.250 8.260 8.220 8.320 8,384,800 69,303,650 8.2654 8.119 8.109 8.119 8.079 8.177 8,530,930 8.1238 0.61%
2024-08-16 0 8.210 8.200 8.210 8.190 8.270 4,356,000 35,816,872 8.2224 8.069 8.060 8.069 8.050 8.128 4,431,916 8.0816 -0.12%
2024-08-15 0 8.220 8.200 8.220 8.130 8.340 8,563,800 70,549,834 8.2381 8.079 8.060 8.079 7.991 8.197 8,713,049 8.0970 0.37%
2024-08-14 0 8.190 8.180 8.190 8.150 8.300 5,216,778 42,826,325 8.2093 8.050 8.040 8.050 8.010 8.158 5,307,696 8.0687 -1.09%
2024-08-13 0 8.280 8.250 8.280 8.100 8.280 11,955,798 98,050,387 8.2011 8.138 8.109 8.138 7.961 8.138 12,164,163 8.0606 1.85%
2024-08-12 0 8.130 8.120 8.130 8.040 8.170 10,021,508 81,293,230 8.1119 7.991 7.981 7.991 7.902 8.030 10,196,162 7.9729 -1.45%
2024-08-09 0 8.250 8.250 8.260 8.250 8.450 9,719,150 80,962,717 8.3302 8.109 8.109 8.119 8.109 8.305 9,888,535 8.1875 -0.24%
2024-08-08 0 8.270 8.270 8.280 8.140 8.400 9,252,811 76,537,804 8.2718 8.128 8.128 8.138 8.001 8.256 9,414,069 8.1302 0.36%
2024-08-07 0 8.240 8.240 8.250 8.190 8.390 18,604,786 153,932,432 8.2738 8.099 8.099 8.109 8.050 8.246 18,929,029 8.1321 -0.60%
2024-08-06 0 8.290 8.280 8.290 8.140 8.490 16,880,000 139,554,272 8.2674 8.148 8.138 8.148 8.001 8.345 17,174,184 8.1258 -0.72%
2024-08-05 0 8.350 8.340 8.350 8.250 8.600 14,960,000 125,700,452 8.4024 8.207 8.197 8.207 8.109 8.453 15,220,722 8.2585 -1.07%
2024-08-02 0 8.440 8.440 8.450 8.380 8.610 14,692,158 124,113,703 8.4476 8.295 8.295 8.305 8.236 8.463 14,948,212 8.3029 -2.43%
2024-08-01 0 8.650 8.630 8.650 8.590 8.820 17,398,785 151,352,088 8.6990 8.502 8.482 8.502 8.443 8.669 17,702,010 8.5500 -0.69%
2024-07-31 0 8.710 8.710 8.720 8.040 8.840 41,232,000 354,180,160 8.5899 8.561 8.561 8.571 7.902 8.689 41,950,589 8.4428 8.60%
2024-07-30 0 8.020 8.020 8.030 8.010 8.200 15,598,800 125,488,740 8.0448 7.883 7.883 7.892 7.873 8.060 15,870,655 7.9070 -2.08%
2024-07-29 0 8.190 8.190 8.210 8.190 8.290 4,186,192 34,498,569 8.2410 8.050 8.050 8.069 8.050 8.148 4,259,149 8.0999 -0.49%
2024-07-26 0 8.230 8.200 8.230 8.070 8.370 7,698,460 63,492,146 8.2474 8.089 8.060 8.089 7.932 8.227 7,832,628 8.1061 2.11%
2024-07-25 0 8.060 8.060 8.070 8.040 8.190 10,267,860 83,133,686 8.0965 7.922 7.922 7.932 7.902 8.050 10,446,808 7.9578 -0.98%
2024-07-24 0 8.140 8.140 8.150 8.100 8.270 7,882,500 64,301,021 8.1574 8.001 8.001 8.010 7.961 8.128 8,019,876 8.0177 -0.97%
2024-07-23 0 8.220 8.210 8.220 8.210 8.480 9,833,400 81,951,196 8.3340 8.079 8.069 8.079 8.069 8.335 10,004,776 8.1912 -3.07%
2024-07-22 0 8.480 8.470 8.480 8.350 8.580 14,574,400 123,109,886 8.4470 8.335 8.325 8.335 8.207 8.433 14,828,402 8.3023 1.44%
2024-07-19 0 8.360 8.360 8.370 8.340 8.470 11,238,577 94,357,034 8.3958 8.217 8.217 8.227 8.197 8.325 11,434,442 8.2520 -1.30%
2024-07-18 0 8.470 8.460 8.470 8.310 8.490 9,205,000 77,368,179 8.4050 8.325 8.315 8.325 8.168 8.345 9,365,424 8.2610 0.59%
2024-07-17 0 8.420 8.410 8.420 8.220 8.450 10,660,090 89,320,046 8.3789 8.276 8.266 8.276 8.079 8.305 10,845,874 8.2354 1.81%
2024-07-16 0 8.270 8.260 8.270 8.210 8.300 7,825,322 64,535,940 8.2471 8.128 8.119 8.128 8.069 8.158 7,961,701 8.1058 0.24%
2024-07-15 0 8.250 8.250 8.260 8.240 8.420 10,041,500 83,153,602 8.2810 8.109 8.109 8.119 8.099 8.276 10,216,503 8.1391 -1.90%
2024-07-12 0 8.410 8.400 8.410 8.340 8.560 14,475,288 121,750,531 8.4109 8.266 8.256 8.266 8.197 8.413 14,727,563 8.2668 -0.47%
2024-07-11 0 8.450 8.440 8.450 8.230 8.450 11,561,660 96,659,044 8.3603 8.305 8.295 8.305 8.089 8.305 11,763,156 8.2171 3.17%
2024-07-10 0 8.190 8.190 8.200 8.170 8.420 10,881,910 90,089,943 8.2789 8.050 8.050 8.060 8.030 8.276 11,071,559 8.1371 0.00%
2024-07-09 0 8.190 8.180 8.190 7.990 8.230 15,742,268 127,716,603 8.1130 8.050 8.040 8.050 7.853 8.089 16,016,623 7.9740 1.11%
2024-07-08 0 8.100 8.070 8.100 8.030 8.350 16,165,205 131,784,696 8.1524 7.961 7.932 7.961 7.892 8.207 16,446,931 8.0127 -3.11%
2024-07-05 0 8.360 8.360 8.370 8.320 8.570 10,777,772 90,491,708 8.3961 8.217 8.217 8.227 8.177 8.423 10,965,606 8.2523 -2.34%
2024-07-04 0 8.560 8.550 8.560 8.490 8.770 9,519,780 81,716,525 8.5839 8.413 8.404 8.413 8.345 8.620 9,685,690 8.4368 -1.72%
2024-07-03 0 8.710 8.700 8.710 8.510 8.710 8,436,819 72,931,213 8.6444 8.561 8.551 8.561 8.364 8.561 8,583,855 8.4963 3.04%
2024-07-02 0 8.650 8.640 8.650 8.600 8.900 12,709,304 110,910,443 8.7267 8.308 8.298 8.308 8.260 8.548 13,232,591 8.3816 -0.46%
2024-06-28 0 8.690 8.680 8.690 8.600 8.910 13,402,102 117,028,936 8.7321 8.346 8.337 8.346 8.260 8.558 13,953,914 8.3868 -0.23%
2024-06-27 0 8.710 8.700 8.710 8.630 8.980 15,759,800 138,193,162 8.7687 8.366 8.356 8.366 8.289 8.625 16,408,687 8.4220 -3.01%
2024-06-26 0 8.980 8.980 8.990 8.910 9.090 11,297,056 101,479,774 8.9829 8.625 8.625 8.634 8.558 8.731 11,762,196 8.6276 0.56%
2024-06-25 0 8.930 8.920 8.930 8.860 9.190 14,920,832 134,031,604 8.9829 8.577 8.567 8.577 8.510 8.827 15,535,175 8.6276 -2.62%
2024-06-24 0 9.170 9.160 9.170 9.070 9.320 12,188,800 111,592,552 9.1553 8.807 8.798 8.807 8.711 8.951 12,690,656 8.7933 -1.61%
2024-06-21 0 9.320 9.320 9.340 9.300 9.490 11,852,444 110,939,476 9.3601 8.951 8.951 8.971 8.932 9.115 12,340,451 8.9899 -1.69%
2024-06-20 0 9.480 9.450 9.480 9.400 9.620 8,761,200 83,321,282 9.5103 9.105 9.076 9.105 9.028 9.240 9,121,930 9.1342 -1.46%
2024-06-19 0 9.620 9.610 9.620 9.500 9.680 11,068,908 105,931,015 9.5701 9.240 9.230 9.240 9.124 9.297 11,524,654 9.1917 0.63%
2024-06-18 0 9.560 9.550 9.560 9.330 9.630 12,684,444 120,953,378 9.5356 9.182 9.172 9.182 8.961 9.249 13,206,707 9.1585 2.69%
2024-06-17 0 9.310 9.310 9.320 9.230 9.370 5,689,600 52,971,772 9.3103 8.942 8.942 8.951 8.865 8.999 5,923,861 8.9421 -0.85%
2024-06-14 0 9.390 9.380 9.390 9.060 9.560 15,167,700 142,408,103 9.3889 9.019 9.009 9.019 8.702 9.182 15,792,208 9.0176 2.51%
2024-06-13 0 9.160 9.140 9.160 9.090 9.220 6,564,091 60,032,981 9.1457 8.798 8.779 8.798 8.731 8.855 6,834,358 8.7840 0.44%
2024-06-12 0 9.120 9.090 9.120 9.020 9.220 9,549,683 87,105,144 9.1213 8.759 8.731 8.759 8.663 8.855 9,942,877 8.7606 0.22%
2024-06-11 0 9.100 9.090 9.100 9.060 9.340 15,545,808 141,661,501 9.1125 8.740 8.731 8.740 8.702 8.971 16,185,884 8.7522 -2.57%
2024-06-07 0 9.340 9.340 9.350 9.290 9.530 9,489,220 89,025,024 9.3817 8.971 8.971 8.980 8.923 9.153 9,879,925 9.0107 -0.64%
2024-06-06 0 9.400 9.380 9.400 9.340 9.630 12,769,800 120,529,677 9.4387 9.028 9.009 9.028 8.971 9.249 13,295,578 9.0654 -1.05%
2024-06-05 0 9.500 9.480 9.500 9.440 9.660 12,336,000 117,975,121 9.5635 9.124 9.105 9.124 9.067 9.278 12,843,917 9.1853 -0.11%
2024-06-04 0 9.510 9.510 9.520 9.370 9.570 12,510,726 119,076,299 9.5179 9.134 9.134 9.144 8.999 9.192 13,025,837 9.1415 1.49%
2024-06-03 0 9.370 9.350 9.370 9.300 9.490 11,809,214 110,774,885 9.3804 8.999 8.980 8.999 8.932 9.115 12,295,441 9.0094 0.75%
2024-05-31 0 9.300 9.300 9.310 9.280 9.690 25,918,933 243,767,059 9.4050 8.932 8.932 8.942 8.913 9.307 26,986,107 9.0331 -1.80%
2024-05-30 0 9.470 9.460 9.470 9.350 9.660 19,292,758 183,031,174 9.4870 9.096 9.086 9.096 8.980 9.278 20,087,109 9.1119 -2.37%
2024-05-29 0 9.700 9.690 9.700 9.650 9.930 12,195,465 119,167,101 9.7714 9.316 9.307 9.316 9.268 9.537 12,697,595 9.3850 -1.42%
2024-05-28 0 9.840 9.830 9.840 9.780 10.10 13,516,769 134,242,154 9.9315 9.451 9.441 9.451 9.393 9.701 14,073,302 9.5388 -1.01%
2024-05-27 0 9.940 9.930 9.940 9.680 10.00 17,636,287 173,833,494 9.8566 9.547 9.537 9.547 9.297 9.605 18,362,435 9.4668 0.71%
2024-05-24 0 9.870 9.860 9.870 9.800 10.18 16,447,880 163,461,216 9.9381 9.480 9.470 9.480 9.412 9.777 17,125,097 9.5451 -2.85%
2024-05-23 0 10.16 10.14 10.16 10.12 10.56 21,543,518 220,851,479 10.251 9.758 9.739 9.758 9.720 10.14 22,430,541 9.8460 -3.97%
2024-05-22 0 10.58 10.56 10.58 10.46 10.68 9,743,108 103,269,421 10.599 10.16 10.14 10.16 10.05 10.26 10,144,266 10.180 0.57%
2024-05-21 0 10.52 10.50 10.52 10.46 10.90 21,641,664 229,270,919 10.594 10.10 10.08 10.10 10.05 10.47 22,532,728 10.175 -3.66%
2024-05-20 0 10.92 10.88 10.92 10.84 11.46 32,035,890 355,632,860 11.101 10.49 10.45 10.49 10.41 11.01 33,354,921 10.662 -2.85%
2024-05-17 0 11.24 11.24 11.26 10.80 11.30 36,034,000 398,674,953 11.064 10.80 10.80 10.81 10.37 10.85 37,517,647 10.626 3.69%
2024-05-16 0 10.84 10.82 10.84 10.54 10.98 26,037,923 281,535,732 10.813 10.41 10.39 10.41 10.12 10.55 27,109,996 10.385 -0.91%
2024-05-14 0 10.94 10.92 10.94 10.82 11.12 22,656,500 248,102,052 10.951 10.51 10.49 10.51 10.39 10.68 23,589,348 10.518 -0.73%
2024-05-13 0 11.02 11.00 11.02 10.14 11.10 48,038,145 519,285,851 10.810 10.58 10.57 10.58 9.739 10.66 50,016,045 10.382 5.96%
2024-05-10 0 10.40 10.40 10.42 9.950 10.40 33,848,938 346,232,911 10.229 9.989 9.989 10.01 9.557 9.989 35,242,618 9.8243 4.84%
2024-05-09 0 9.920 9.910 9.920 9.560 9.960 16,664,271 163,775,778 9.8280 9.528 9.518 9.528 9.182 9.566 17,350,398 9.4393 3.87%
2024-05-08 0 9.550 9.540 9.550 9.540 10.00 17,352,919 168,446,434 9.7071 9.172 9.163 9.172 9.163 9.605 18,067,400 9.3232 -4.12%
2024-05-07 0 9.960 9.950 9.960 9.890 10.12 11,577,600 115,550,200 9.9805 9.566 9.557 9.566 9.499 9.720 12,054,291 9.5858 0.10%
2024-05-06 0 9.950 9.930 9.950 9.790 10.10 31,920,245 317,966,654 9.9613 9.557 9.537 9.557 9.403 9.701 33,234,514 9.5674 1.84%
2024-05-03 0 9.770 9.760 9.770 9.580 10.14 11,036,225 108,034,760 9.7891 9.384 9.374 9.384 9.201 9.739 11,490,625 9.4020 -0.31%
2024-05-02 0 9.800 9.790 9.800 9.250 9.820 9,664,262 93,425,887 9.6672 9.412 9.403 9.412 8.884 9.432 10,062,174 9.2849 2.94%
2024-04-30 0 9.520 9.510 9.520 9.480 9.920 35,627,000 342,006,896 9.5997 9.144 9.134 9.144 9.105 9.528 37,093,889 9.2200 -4.32%
2024-04-29 0 9.950 9.940 9.950 9.750 10.22 38,720,000 387,245,598 10.001 9.557 9.547 9.557 9.364 9.816 40,314,239 9.6057 1.53%
2024-04-26 0 9.800 9.790 9.800 9.160 9.860 58,138,120 551,421,674 9.4847 9.412 9.403 9.412 8.798 9.470 60,531,872 9.1096 10.48%
2024-04-25 0 8.870 8.870 8.900 8.720 9.060 14,318,900 127,695,425 8.9180 8.519 8.519 8.548 8.375 8.702 14,908,460 8.5653 0.57%
2024-04-24 0 8.820 8.810 8.820 8.540 8.870 10,993,692 96,385,836 8.7674 8.471 8.462 8.471 8.202 8.519 11,446,341 8.4207 2.08%
2024-04-23 0 8.640 8.620 8.640 8.550 8.690 7,132,372 61,484,525 8.6205 8.298 8.279 8.298 8.212 8.346 7,426,037 8.2796 0.35%
2024-04-22 0 8.610 8.590 8.610 8.550 8.760 8,755,720 75,625,956 8.6373 8.270 8.250 8.270 8.212 8.414 9,116,224 8.2958 1.06%
2024-04-19 0 8.520 8.510 8.520 8.450 8.620 13,941,531 118,727,627 8.5161 8.183 8.173 8.183 8.116 8.279 14,515,553 8.1793 -0.93%
2024-04-18 0 8.600 8.590 8.600 8.300 8.740 16,015,000 137,425,287 8.5810 8.260 8.250 8.260 7.972 8.394 16,674,394 8.2417 2.99%
2024-04-17 0 8.350 8.340 8.350 8.240 8.360 11,040,501 91,674,122 8.3034 8.020 8.010 8.020 7.914 8.029 11,495,077 7.9751 1.83%
2024-04-16 0 8.200 8.190 8.200 8.160 8.440 21,885,687 180,444,297 8.2449 7.876 7.866 7.876 7.837 8.106 22,786,798 7.9188 -2.84%
2024-04-15 0 8.440 8.440 8.450 8.430 8.790 25,257,002 216,350,564 8.5660 8.106 8.106 8.116 8.097 8.442 26,296,922 8.2272 -2.43%
2024-04-12 0 8.650 8.640 8.650 8.640 9.000 18,005,777 157,437,881 8.7437 8.308 8.298 8.308 8.298 8.644 18,747,138 8.3980 -3.57%
2024-04-11 0 8.970 8.970 8.980 8.970 9.100 9,692,567 87,448,879 9.0223 8.615 8.615 8.625 8.615 8.740 10,091,644 8.6655 -2.50%
2024-04-10 0 9.200 9.190 9.200 9.080 9.240 10,248,196 93,896,757 9.1623 8.836 8.827 8.836 8.721 8.875 10,670,150 8.7999 0.33%
2024-04-09 0 9.170 9.170 9.180 8.980 9.260 11,208,763 102,667,295 9.1596 8.807 8.807 8.817 8.625 8.894 11,670,267 8.7973 2.12%
2024-04-08 0 8.980 8.960 8.980 8.850 9.120 9,647,600 86,742,174 8.9911 8.625 8.606 8.625 8.500 8.759 10,044,826 8.6355 1.47%
2024-04-05 0 8.850 8.850 8.860 8.650 9.100 6,073,884 53,455,234 8.8008 8.500 8.500 8.510 8.308 8.740 6,323,967 8.4528 -2.75%
2024-04-03 0 9.100 9.090 9.100 9.070 9.300 14,507,200 132,549,894 9.1368 8.740 8.731 8.740 8.711 8.932 15,104,513 8.7755 -2.67%
2024-04-02 0 9.350 9.340 9.350 9.280 9.580 23,179,564 217,846,749 9.3982 8.980 8.971 8.980 8.913 9.201 24,133,948 9.0266 0.75%
2024-03-28 0 9.280 9.280 9.300 9.120 9.450 14,245,800 132,393,020 9.2935 8.913 8.913 8.932 8.759 9.076 14,832,350 8.9260 1.53%
2024-03-27 0 9.140 9.130 9.140 9.100 9.350 11,736,493 108,007,514 9.2027 8.779 8.769 8.779 8.740 8.980 12,219,726 8.8388 -2.04%
2024-03-26 0 9.330 9.330 9.340 9.280 9.570 14,442,400 135,453,640 9.3789 8.961 8.961 8.971 8.913 9.192 15,037,045 9.0080 -1.58%
2024-03-25 0 9.480 9.480 9.500 9.460 9.890 23,397,600 225,293,246 9.6289 9.105 9.105 9.124 9.086 9.499 24,360,962 9.2481 -4.15%
2024-03-22 0 9.890 9.880 9.890 9.830 10.34 19,015,600 189,282,258 9.9541 9.499 9.489 9.499 9.441 9.931 19,798,539 9.5604 -4.35%
2024-03-21 0 10.34 10.34 10.36 10.22 10.58 18,421,198 191,594,483 10.401 9.931 9.931 9.950 9.816 10.16 19,179,664 9.9895 1.57%
2024-03-20 0 10.18 10.16 10.18 9.960 10.24 11,409,000 115,053,738 10.085 9.777 9.758 9.777 9.566 9.835 11,878,749 9.6857 1.90%
2024-03-19 0 9.990 9.990 10.00 9.990 10.32 16,869,527 171,066,505 10.141 9.595 9.595 9.605 9.595 9.912 17,564,105 9.7396 -3.20%
2024-03-18 0 10.32 10.30 10.32 9.920 10.44 25,072,600 257,921,876 10.287 9.912 9.893 9.912 9.528 10.03 26,104,927 9.8802 4.77%
2024-03-15 0 9.850 9.840 9.850 9.710 9.920 11,561,973 113,371,347 9.8055 9.460 9.451 9.460 9.326 9.528 12,038,020 9.4178 -1.30%
2024-03-14 0 9.980 9.950 9.980 9.900 10.24 9,748,600 97,661,380 10.018 9.585 9.557 9.585 9.509 9.835 10,149,984 9.6218 -1.58%
2024-03-13 0 10.14 10.12 10.14 10.08 10.30 13,040,610 132,545,884 10.164 9.739 9.720 9.739 9.681 9.893 13,577,538 9.7621 -1.17%
2024-03-12 0 10.26 10.24 10.26 9.980 10.28 19,205,756 194,465,130 10.125 9.854 9.835 9.854 9.585 9.873 19,996,525 9.7249 1.99%
2024-03-11 0 10.06 10.04 10.06 9.750 10.06 11,188,094 111,297,990 9.9479 9.662 9.643 9.662 9.364 9.662 11,648,747 9.5545 2.97%
2024-03-08 0 9.770 9.760 9.770 9.670 9.840 8,988,436 87,836,059 9.7721 9.384 9.374 9.384 9.288 9.451 9,358,522 9.3857 0.83%
2024-03-07 0 9.690 9.680 9.690 9.580 9.880 11,029,082 107,038,588 9.7051 9.307 9.297 9.307 9.201 9.489 11,483,188 9.3213 -1.62%
2024-03-06 0 9.850 9.840 9.850 9.450 9.950 19,857,899 193,822,513 9.7605 9.460 9.451 9.460 9.076 9.557 20,675,519 9.3745 4.12%
2024-03-05 0 9.460 9.450 9.460 9.410 9.750 12,384,507 118,440,366 9.5636 9.086 9.076 9.086 9.038 9.364 12,894,421 9.1854 -3.47%
2024-03-04 0 9.800 9.800 9.810 9.760 10.04 10,276,200 101,028,984 9.8314 9.412 9.412 9.422 9.374 9.643 10,699,307 9.4426 -2.00%
2024-03-01 0 10.00 10.00 10.02 9.750 10.02 12,030,130 119,257,949 9.9133 9.605 9.605 9.624 9.364 9.624 12,525,453 9.5212 1.73%
2024-02-29 0 9.830 9.820 9.830 9.750 10.02 21,240,000 209,625,209 9.8694 9.441 9.432 9.441 9.364 9.624 22,114,526 9.4791 0.61%
2024-02-28 0 9.770 9.760 9.770 9.720 10.28 19,347,920 192,774,332 9.9636 9.384 9.374 9.384 9.336 9.873 20,144,542 9.5696 -2.88%
2024-02-27 0 10.06 10.04 10.06 9.730 10.06 17,498,259 173,304,490 9.9041 9.662 9.643 9.662 9.345 9.662 18,218,724 9.5124 0.80%
2024-02-26 0 9.980 9.970 9.980 9.950 10.34 13,737,475 137,889,869 10.038 9.585 9.576 9.585 9.557 9.931 14,303,095 9.6406 -2.35%
2024-02-23 0 10.22 10.20 10.22 10.12 10.34 15,019,849 153,524,343 10.221 9.816 9.797 9.816 9.720 9.931 15,638,269 9.8172 0.20%
2024-02-22 0 10.20 10.18 10.20 9.670 10.20 23,374,500 233,224,401 9.9777 9.797 9.777 9.797 9.288 9.797 24,336,911 9.5832 2.51%
2024-02-21 0 9.950 9.940 9.950 9.470 10.16 28,763,247 286,694,601 9.9674 9.557 9.547 9.557 9.096 9.758 29,947,531 9.5732 3.00%
2024-02-20 0 9.660 9.650 9.660 9.310 9.660 14,513,130 138,423,583 9.5378 9.278 9.268 9.278 8.942 9.278 15,110,687 9.1606 3.32%
2024-02-19 0 9.350 9.350 9.360 9.310 9.570 9,324,645 87,563,850 9.3906 8.980 8.980 8.990 8.942 9.192 9,708,574 9.0192 -2.81%
2024-02-16 0 9.620 9.620 9.630 9.050 9.620 5,879,222 55,559,177 9.4501 9.240 9.240 9.249 8.692 9.240 6,121,290 9.0764 6.18%
2024-02-15 0 9.060 9.050 9.060 8.650 9.070 4,136,419 36,817,435 8.9008 8.702 8.692 8.702 8.308 8.711 4,306,730 8.5488 2.14%
2024-02-14 0 8.870 8.870 8.880 8.560 8.920 7,309,781 63,995,553 8.7548 8.519 8.519 8.529 8.221 8.567 7,610,750 8.4086 -1.33%
2024-02-09 0 8.990 8.980 8.990 8.810 9.480 5,865,258 52,390,544 8.9324 8.634 8.625 8.634 8.462 9.105 6,106,751 8.5791 -5.27%
2024-02-08 0 9.490 9.490 9.500 9.380 10.04 30,142,974 290,206,014 9.6277 9.115 9.115 9.124 9.009 9.643 31,384,067 9.2469 1.71%
2024-02-07 0 9.330 9.320 9.330 9.250 9.620 14,774,300 139,246,195 9.4249 8.961 8.951 8.961 8.884 9.240 15,382,610 9.0522 -1.27%
2024-02-06 0 9.450 9.440 9.450 8.760 9.490 20,818,636 192,184,702 9.2314 9.076 9.067 9.076 8.414 9.115 21,675,813 8.8663 5.94%
2024-02-05 0 8.920 8.910 8.920 8.780 9.120 14,025,060 125,142,094 8.9227 8.567 8.558 8.567 8.433 8.759 14,602,521 8.5699 -1.44%
2024-02-02 0 9.050 9.050 9.060 8.870 9.510 14,011,202 128,062,000 9.1400 8.692 8.692 8.702 8.519 9.134 14,588,093 8.7785 -2.79%
2024-02-01 0 9.310 9.300 9.310 9.150 9.540 10,148,400 94,944,465 9.3556 8.942 8.932 8.942 8.788 9.163 10,566,245 8.9856 0.43%
2024-01-31 0 9.270 9.260 9.270 9.180 9.530 19,241,200 180,055,857 9.3578 8.903 8.894 8.903 8.817 9.153 20,033,428 8.9878 -0.75%
2024-01-30 0 9.340 9.340 9.350 9.310 9.760 6,849,129 64,966,855 9.4854 8.971 8.971 8.980 8.942 9.374 7,131,132 9.1103 -4.30%
2024-01-29 0 9.760 9.750 9.760 9.700 10.04 11,107,200 109,323,767 9.8426 9.374 9.364 9.374 9.316 9.643 11,564,523 9.4534 -1.81%
2024-01-26 0 9.940 9.930 9.940 9.770 10.24 18,595,950 185,862,147 9.9948 9.547 9.537 9.547 9.384 9.835 19,361,611 9.5995 -1.39%
2024-01-25 0 10.08 10.08 10.10 9.720 10.20 21,189,257 211,424,028 9.9779 9.681 9.681 9.701 9.336 9.797 22,061,694 9.5833 1.61%
2024-01-24 0 9.920 9.900 9.920 9.260 10.02 23,261,933 223,538,039 9.6096 9.528 9.509 9.528 8.894 9.624 24,219,709 9.2296 5.87%
2024-01-23 0 9.370 9.360 9.370 8.760 9.440 16,322,507 150,553,974 9.2237 8.999 8.990 8.999 8.414 9.067 16,994,562 8.8589 5.04%
2024-01-22 0 8.920 8.910 8.920 8.790 9.350 17,714,648 159,322,450 8.9938 8.567 8.558 8.567 8.442 8.980 18,444,023 8.6382 -4.50%
2024-01-19 0 9.340 9.330 9.340 9.190 9.560 15,330,310 143,171,868 9.3391 8.971 8.961 8.971 8.827 9.182 15,961,513 8.9698 -2.40%
2024-01-18 0 9.570 9.570 9.590 9.350 9.610 13,183,466 124,969,546 9.4793 9.192 9.192 9.211 8.980 9.230 13,726,276 9.1044 0.95%
2024-01-17 0 9.480 9.480 9.490 9.470 9.910 13,587,584 130,646,290 9.6151 9.105 9.105 9.115 9.096 9.518 14,147,033 9.2349 -4.53%
2024-01-16 0 9.930 9.930 9.940 9.820 10.12 7,601,461 75,598,504 9.9453 9.537 9.537 9.547 9.432 9.720 7,914,440 9.5520 -0.20%
2024-01-15 0 9.950 9.940 9.950 9.930 10.26 11,127,969 111,422,078 10.013 9.557 9.547 9.557 9.537 9.854 11,586,147 9.6168 -1.68%
2024-01-12 0 10.12 10.10 10.12 10.08 10.30 6,686,322 68,045,572 10.177 9.720 9.701 9.720 9.681 9.893 6,961,621 9.7744 -1.36%
2024-01-11 0 10.26 10.26 10.28 10.10 10.42 6,692,931 68,796,695 10.279 9.854 9.854 9.873 9.701 10.01 6,968,503 9.8725 1.58%
2024-01-10 0 10.10 10.08 10.10 10.06 10.36 9,142,080 92,767,324 10.147 9.701 9.681 9.701 9.662 9.950 9,518,492 9.7460 -1.75%
2024-01-09 0 10.28 10.28 10.30 10.28 10.56 10,690,100 110,976,857 10.381 9.873 9.873 9.893 9.873 10.14 11,130,249 9.9707 -1.72%
2024-01-08 0 10.46 10.46 10.48 10.42 11.00 10,414,639 110,252,183 10.586 10.05 10.05 10.07 10.01 10.57 10,843,446 10.168 -4.91%
2024-01-05 0 11.00 10.98 11.00 10.88 11.26 8,755,200 97,072,079 11.087 10.57 10.55 10.57 10.45 10.81 9,115,682 10.649 0.00%
2024-01-04 0 11.00 10.96 11.00 10.92 11.06 5,237,098 57,463,895 10.973 10.57 10.53 10.57 10.49 10.62 5,452,728 10.539 -0.36%
2024-01-03 0 11.04 11.04 11.06 10.90 11.08 6,053,000 66,521,012 10.990 10.60 10.60 10.62 10.47 10.64 6,302,223 10.555 0.55%
2024-01-02 0 10.98 10.98 11.00 10.96 11.54 10,282,098 114,206,500 11.107 10.55 10.55 10.57 10.53 11.08 10,705,448 10.668 -4.19%
2023-12-29 0 11.46 11.44 11.46 11.24 11.50 5,365,076 61,192,758 11.406 11.01 10.99 11.01 10.80 11.05 5,585,975 10.955 1.42%
2023-12-28 0 11.30 11.30 11.32 10.62 11.40 18,906,800 210,040,243 11.109 10.85 10.85 10.87 10.20 10.95 19,685,260 10.670 6.40%
2023-12-27 0 10.62 10.60 10.62 10.32 10.78 11,563,665 122,085,712 10.558 10.20 10.18 10.20 9.912 10.35 12,039,782 10.140 1.14%
2023-12-22 0 10.50 10.50 10.52 10.42 10.78 12,357,075 131,045,763 10.605 10.08 10.08 10.10 10.01 10.35 12,865,859 10.186 -1.50%
2023-12-21 0 10.66 10.66 10.68 10.42 10.68 11,187,397 118,386,734 10.582 10.24 10.24 10.26 10.01 10.26 11,648,022 10.164 0.76%
2023-12-20 0 10.58 10.56 10.58 10.54 10.70 9,790,120 103,977,233 10.621 10.16 10.14 10.16 10.12 10.28 10,193,214 10.201 0.00%
2023-12-19 0 10.58 10.58 10.60 10.54 10.76 7,867,016 83,507,682 10.615 10.16 10.16 10.18 10.12 10.33 8,190,929 10.195 -1.67%
2023-12-18 0 10.76 10.74 10.76 10.68 10.96 10,426,233 112,432,137 10.784 10.33 10.32 10.33 10.26 10.53 10,855,518 10.357 -1.47%
2023-12-15 0 10.92 10.92 10.94 10.82 11.12 19,741,905 216,348,065 10.959 10.49 10.49 10.51 10.39 10.68 20,554,749 10.525 2.06%
2023-12-14 0 10.70 10.70 10.72 10.68 10.94 11,696,765 125,837,202 10.758 10.28 10.28 10.30 10.26 10.51 12,178,362 10.333 -0.56%
2023-12-13 0 10.76 10.74 10.76 10.68 11.12 11,965,365 129,323,645 10.808 10.33 10.32 10.33 10.26 10.68 12,458,021 10.381 -3.76%
2023-12-12 0 11.18 11.18 11.20 11.02 11.20 12,048,997 133,950,053 11.117 10.74 10.74 10.76 10.58 10.76 12,545,097 10.677 0.00%
2023-12-11 0 11.18 11.16 11.18 10.84 11.24 15,335,042 169,297,674 11.040 10.74 10.72 10.74 10.41 10.80 15,966,440 10.603 -0.53%
2023-12-08 0 11.24 11.22 11.24 11.14 11.52 12,918,500 145,476,664 11.261 10.80 10.78 10.80 10.70 11.06 13,450,400 10.816 -1.92%
2023-12-07 0 11.46 11.44 11.46 11.34 11.64 8,470,202 96,984,393 11.450 11.01 10.99 11.01 10.89 11.18 8,818,950 10.997 -1.55%
2023-12-06 0 11.64 11.64 11.66 11.60 11.80 5,658,925 66,115,881 11.684 11.18 11.18 11.20 11.14 11.33 5,891,923 11.221 -0.17%
2023-12-05 0 11.66 11.66 11.68 11.54 11.94 8,977,140 105,069,134 11.704 11.20 11.20 11.22 11.08 11.47 9,346,761 11.241 -2.35%
2023-12-04 0 11.94 11.94 11.96 11.88 12.24 7,844,991 94,447,424 12.039 11.47 11.47 11.49 11.41 11.76 8,167,997 11.563 -2.13%
2023-12-01 0 12.20 12.18 12.20 12.16 12.44 8,120,656 99,829,838 12.293 11.72 11.70 11.72 11.68 11.95 8,455,012 11.807 -1.29%
2023-11-30 0 12.36 12.36 12.42 12.24 12.56 14,234,534 176,237,177 12.381 11.87 11.87 11.93 11.76 12.06 14,820,620 11.891 0.32%
2023-11-29 0 12.32 12.30 12.32 12.24 12.64 10,958,093 136,024,375 12.413 11.83 11.81 11.83 11.76 12.14 11,409,276 11.922 -2.38%
2023-11-28 0 12.62 12.60 12.62 12.58 12.90 8,867,438 112,319,290 12.667 12.12 12.10 12.12 12.08 12.39 9,232,542 12.166 -1.87%
2023-11-27 0 12.86 12.86 12.90 12.82 13.16 7,200,400 92,929,124 12.906 12.35 12.35 12.39 12.31 12.64 7,496,866 12.396 -2.87%
2023-11-24 0 13.24 13.22 13.24 13.14 13.56 6,503,200 86,046,541 13.231 12.72 12.70 12.72 12.62 13.02 6,770,960 12.708 -2.36%
2023-11-23 0 13.56 13.56 13.58 13.24 13.58 5,451,600 72,918,928 13.376 13.02 13.02 13.04 12.72 13.04 5,676,062 12.847 0.74%
2023-11-22 0 13.46 13.46 13.48 13.36 13.72 4,894,400 65,987,301 13.482 12.93 12.93 12.95 12.83 13.18 5,095,920 12.949 -0.30%
2023-11-21 0 13.50 13.50 13.52 13.46 14.02 10,182,806 139,701,597 13.719 12.97 12.97 12.99 12.93 13.47 10,602,068 13.177 -1.60%
2023-11-20 0 13.72 13.70 13.72 13.52 13.90 7,741,200 106,083,204 13.704 13.18 13.16 13.18 12.99 13.35 8,059,933 13.162 -0.58%
2023-11-17 0 13.80 13.80 13.84 13.74 14.10 7,216,100 100,121,010 13.875 13.25 13.25 13.29 13.20 13.54 7,513,212 13.326 -0.86%
2023-11-16 0 13.92 13.88 13.92 13.78 14.14 5,869,788 81,975,523 13.966 13.37 13.33 13.37 13.24 13.58 6,111,468 13.413 -0.57%
2023-11-15 0 14.00 14.00 14.02 13.80 14.26 17,052,384 239,373,142 14.038 13.45 13.45 13.47 13.25 13.70 17,754,491 13.482 1.89%
2023-11-14 0 13.74 13.74 13.78 13.20 14.46 27,671,566 385,602,605 13.935 13.20 13.20 13.24 12.68 13.89 28,810,902 13.384 3.00%
2023-11-13 0 13.34 13.32 13.34 13.04 13.34 3,625,816 47,787,027 13.180 12.81 12.79 12.81 12.52 12.81 3,775,104 12.658 1.52%
2023-11-10 0 13.14 13.14 13.16 12.94 13.24 4,320,200 56,557,175 13.091 12.62 12.62 12.64 12.43 12.72 4,498,078 12.574 -1.20%
2023-11-09 0 13.30 13.30 13.32 13.06 13.38 6,360,914 84,149,608 13.229 12.77 12.77 12.79 12.54 12.85 6,622,815 12.706 -0.45%
2023-11-08 0 13.36 13.34 13.36 13.22 13.72 8,189,900 109,638,714 13.387 12.83 12.81 12.83 12.70 13.18 8,527,107 12.858 -2.62%
2023-11-07 0 13.72 13.70 13.72 13.50 13.88 7,246,100 99,440,088 13.723 13.18 13.16 13.18 12.97 13.33 7,544,448 13.181 0.15%
2023-11-06 0 13.70 13.68 13.70 13.30 13.90 17,453,476 237,548,307 13.610 13.16 13.14 13.16 12.77 13.35 18,172,097 13.072 7.87%
2023-11-03 0 12.70 12.70 12.72 12.28 12.74 7,999,800 100,682,749 12.586 12.20 12.20 12.22 11.79 12.24 8,329,180 12.088 3.42%
2023-11-02 0 12.28 12.28 12.32 12.20 12.52 5,625,000 69,348,710 12.329 11.79 11.79 11.83 11.72 12.02 5,856,601 11.841 -0.65%
2023-11-01 0 12.36 12.34 12.36 12.18 12.60 9,198,400 113,450,053 12.334 11.87 11.85 11.87 11.70 12.10 9,577,131 11.846 -0.80%
2023-10-31 0 12.46 12.44 12.46 12.28 13.22 13,715,414 173,000,805 12.614 11.97 11.95 11.97 11.79 12.70 14,280,126 12.115 -5.89%
2023-10-30 0 13.24 13.24 13.26 13.06 13.46 7,808,310 103,113,060 13.206 12.72 12.72 12.74 12.54 12.93 8,129,806 12.683 -0.90%
2023-10-27 0 13.36 13.36 13.38 12.88 13.44 4,723,214 62,772,185 13.290 12.83 12.83 12.85 12.37 12.91 4,917,685 12.765 1.98%
2023-10-26 0 13.10 13.10 13.12 12.84 13.56 7,993,600 104,382,249 13.058 12.58 12.58 12.60 12.33 13.02 8,322,725 12.542 -1.95%
2023-10-25 0 13.36 13.36 13.38 13.32 13.86 5,404,150 73,210,733 13.547 12.83 12.83 12.85 12.79 13.31 5,626,658 13.011 -0.89%
2023-10-24 0 13.48 13.48 13.50 13.10 13.76 6,789,600 91,329,342 13.451 12.95 12.95 12.97 12.58 13.22 7,069,152 12.919 0.90%
2023-10-20 0 13.36 13.34 13.36 13.08 13.48 7,178,173 95,788,611 13.344 12.83 12.81 12.83 12.56 12.95 7,473,724 12.817 -0.45%
2023-10-19 0 13.42 13.42 13.44 13.38 13.82 4,868,600 65,784,217 13.512 12.89 12.89 12.91 12.85 13.27 5,069,057 12.978 -2.61%
2023-10-18 0 13.78 13.76 13.78 13.60 14.02 11,894,863 163,888,378 13.778 13.24 13.22 13.24 13.06 13.47 12,384,617 13.233 -1.43%
2023-10-17 0 13.98 13.96 13.98 13.72 14.24 6,869,400 96,449,690 14.041 13.43 13.41 13.43 13.18 13.68 7,152,237 13.485 1.16%
2023-10-16 0 13.82 13.82 13.84 13.74 14.12 5,897,735 81,848,142 13.878 13.27 13.27 13.29 13.20 13.56 6,140,566 13.329 -1.43%
2023-10-13 0 14.02 14.00 14.02 13.88 14.40 8,470,832 118,941,586 14.041 13.47 13.45 13.47 13.33 13.83 8,819,606 13.486 -3.44%
2023-10-12 0 14.52 14.52 14.54 14.22 14.60 8,407,217 121,687,691 14.474 13.95 13.95 13.97 13.66 14.02 8,753,372 13.902 3.57%
2023-10-11 0 14.02 14.00 14.02 13.96 14.14 5,004,667 70,189,226 14.025 13.47 13.45 13.47 13.41 13.58 5,210,727 13.470 1.15%
2023-10-10 0 13.86 13.84 13.86 13.84 14.32 9,159,600 128,252,436 14.002 13.31 13.29 13.31 13.29 13.75 9,536,733 13.448 -1.42%
2023-10-09 0 14.06 14.06 14.10 13.92 14.18 3,608,231 50,731,292 14.060 13.50 13.50 13.54 13.37 13.62 3,756,795 13.504 -1.40%
2023-10-06 0 14.26 14.26 14.28 14.08 14.40 2,485,385 35,379,115 14.235 13.70 13.70 13.72 13.52 13.83 2,587,717 13.672 2.59%
2023-10-05 0 13.90 13.90 13.94 13.70 14.00 1,692,800 23,535,860 13.904 13.35 13.35 13.39 13.16 13.45 1,762,499 13.354 0.43%
2023-10-04 0 13.84 13.84 13.86 13.78 13.96 1,992,500 27,633,013 13.869 13.29 13.29 13.31 13.24 13.41 2,074,538 13.320 -1.28%
2023-10-03 0 14.02 14.00 14.02 13.80 14.16 3,876,105 53,997,715 13.931 13.47 13.45 13.47 13.25 13.60 4,035,698 13.380 -2.37%
2023-09-29 0 14.36 14.36 14.38 14.10 14.48 1,492,800 21,449,852 14.369 13.79 13.79 13.81 13.54 13.91 1,554,264 13.801 0.84%
2023-09-28 0 14.24 14.24 14.26 14.02 14.42 6,208,030 87,973,319 14.171 13.68 13.68 13.70 13.47 13.85 6,463,637 13.610 -0.84%
2023-09-27 0 14.36 14.34 14.36 14.22 14.54 4,572,000 65,521,404 14.331 13.79 13.77 13.79 13.66 13.97 4,760,245 13.764 -0.14%
2023-09-26 0 14.38 14.38 14.44 14.38 14.68 3,969,200 57,514,204 14.490 13.81 13.81 13.87 13.81 14.10 4,132,626 13.917 -0.83%
2023-09-25 0 14.50 14.50 14.52 14.48 14.98 5,619,600 82,269,321 14.640 13.93 13.93 13.95 13.91 14.39 5,850,979 14.061 -3.97%
2023-09-22 0 15.10 15.08 15.10 14.34 15.18 11,686,030 175,132,938 14.987 14.50 14.48 14.50 13.77 14.58 12,167,185 14.394 4.72%
2023-09-21 0 14.42 14.40 14.42 14.38 14.62 4,935,200 71,315,500 14.450 13.85 13.83 13.85 13.81 14.04 5,138,400 13.879 -0.55%
2023-09-20 0 14.50 14.50 14.52 14.38 14.64 3,055,445 44,353,274 14.516 13.93 13.93 13.95 13.81 14.06 3,181,248 13.942 -0.82%
2023-09-19 0 14.62 14.60 14.62 14.42 14.72 4,031,206 58,746,768 14.573 14.04 14.02 14.04 13.85 14.14 4,197,185 13.997 0.97%
2023-09-18 0 14.48 14.48 14.50 14.28 14.66 4,289,400 62,243,316 14.511 13.91 13.91 13.93 13.72 14.08 4,466,010 13.937 -0.55%
2023-09-15 0 14.56 14.56 14.58 14.46 14.94 11,962,134 174,954,346 14.626 13.98 13.98 14.00 13.89 14.35 12,454,657 14.047 -1.62%
2023-09-14 0 14.80 14.78 14.80 14.50 15.00 7,185,313 106,373,738 14.804 14.21 14.20 14.21 13.93 14.41 7,481,158 14.219 0.54%
2023-09-13 0 14.72 14.70 14.72 14.44 14.86 7,111,600 104,136,521 14.643 14.14 14.12 14.14 13.87 14.27 7,404,410 14.064 -0.54%
2023-09-12 0 14.80 14.78 14.80 14.66 15.04 4,973,503 73,720,838 14.823 14.21 14.20 14.21 14.08 14.45 5,178,280 14.237 -1.60%
2023-09-11 0 15.04 15.02 15.04 14.28 15.18 18,896,664 280,803,645 14.860 14.45 14.43 14.45 13.72 14.58 19,674,706 14.272 4.30%
2023-09-07 0 14.42 14.40 14.42 14.36 14.74 7,214,496 104,833,168 14.531 13.85 13.83 13.85 13.79 14.16 7,511,542 13.956 -1.77%
2023-09-06 0 14.68 14.66 14.68 14.26 14.76 13,195,700 191,617,423 14.521 14.10 14.08 14.10 13.70 14.18 13,739,014 13.947 -0.68%
2023-09-05 0 14.78 14.76 14.78 14.64 15.12 10,053,390 148,897,448 14.811 14.20 14.18 14.20 14.06 14.52 10,467,324 14.225 -2.25%
2023-09-04 0 15.12 15.12 15.14 14.80 15.40 16,926,075 255,820,713 15.114 14.52 14.52 14.54 14.21 14.79 17,622,981 14.516 0.27%
2023-08-31 0 15.08 15.02 15.08 14.86 16.12 41,268,190 626,241,847 15.175 14.48 14.43 14.48 14.27 15.48 42,967,347 14.575 -6.68%
2023-08-30 0 16.16 16.16 16.22 16.00 17.06 13,611,532 224,145,220 16.467 15.52 15.52 15.58 15.37 16.39 14,171,967 15.816 -2.53%
2023-08-29 0 16.58 16.58 16.60 16.04 16.78 14,613,607 240,360,857 16.448 15.92 15.92 15.94 15.41 16.12 15,215,301 15.797 -0.24%
2023-08-28 0 16.62 16.60 16.62 16.42 18.80 50,593,610 871,667,932 17.229 15.96 15.94 15.96 15.77 18.06 52,676,728 16.547 -1.42%
2023-08-25 0 16.86 16.86 16.90 16.34 17.00 13,881,914 232,079,593 16.718 16.19 16.19 16.23 15.69 16.33 14,453,481 16.057 1.44%
2023-08-24 0 16.62 16.60 16.62 16.24 17.06 12,130,400 202,200,836 16.669 15.96 15.94 15.96 15.60 16.39 12,629,851 16.010 2.47%
2023-08-23 0 16.22 16.22 16.26 16.04 16.76 6,646,049 108,168,248 16.276 15.58 15.58 15.62 15.41 16.10 6,919,690 15.632 -2.17%
2023-08-22 0 16.58 16.58 16.62 15.90 16.76 17,576,500 288,079,296 16.390 15.92 15.92 15.96 15.27 16.10 18,300,187 15.742 6.28%
2023-08-21 0 15.60 15.60 15.64 15.52 16.66 23,830,281 377,576,356 15.844 14.98 14.98 15.02 14.91 16.00 24,811,458 15.218 -7.14%
2023-08-18 0 16.80 16.78 16.80 16.44 17.10 16,354,400 275,222,219 16.829 16.14 16.12 16.14 15.79 16.42 17,027,768 16.163 2.44%
2023-08-17 0 16.40 16.40 16.42 15.94 16.56 10,980,000 178,481,637 16.255 15.75 15.75 15.77 15.31 15.91 11,432,085 15.612 0.61%
2023-08-16 0 16.30 16.30 16.32 16.24 16.92 10,622,800 175,094,866 16.483 15.66 15.66 15.67 15.60 16.25 11,060,178 15.831 -1.21%
2023-08-15 0 16.50 16.50 16.52 16.02 16.68 15,738,800 258,443,175 16.421 15.85 15.85 15.87 15.39 16.02 16,386,822 15.771 0.61%
2023-08-14 0 16.40 16.38 16.40 15.86 16.54 11,185,572 182,197,997 16.289 15.75 15.73 15.75 15.23 15.89 11,646,121 15.645 -1.68%
2023-08-11 0 16.68 16.68 16.70 16.58 18.06 18,611,687 314,920,250 16.921 16.02 16.02 16.04 15.92 17.35 19,377,996 16.251 -7.23%
2023-08-10 0 17.98 17.94 17.98 17.32 18.06 9,953,041 176,555,737 17.739 17.27 17.23 17.27 16.64 17.35 10,362,843 17.037 2.63%
2023-08-09 0 17.52 17.52 17.58 17.06 17.58 8,752,272 151,859,311 17.351 16.83 16.83 16.88 16.39 16.88 9,112,634 16.665 -0.23%
2023-08-08 0 17.56 17.54 17.56 16.96 18.16 42,976,236 765,290,008 17.807 16.87 16.85 16.87 16.29 17.44 44,745,719 17.103 0.00%
2023-08-07 0 17.56 17.52 17.56 17.00 17.68 9,209,237 159,652,766 17.336 16.87 16.83 16.87 16.33 16.98 9,588,414 16.651 0.23%
2023-08-04 0 17.52 17.48 17.52 17.34 18.38 37,643,078 669,652,292 17.790 16.83 16.79 16.83 16.65 17.65 39,192,976 17.086 1.62%
2023-08-03 0 17.24 17.18 17.24 16.50 17.70 21,808,782 376,179,574 17.249 16.56 16.50 16.56 15.85 17.00 22,706,727 16.567 3.61%
2023-08-02 0 16.64 16.62 16.64 16.54 17.44 13,472,000 226,900,075 16.842 15.98 15.96 15.98 15.89 16.75 14,026,690 16.176 0.24%
2023-08-01 0 16.60 16.58 16.60 16.50 17.38 18,235,329 306,793,729 16.824 15.94 15.92 15.94 15.85 16.69 18,986,142 16.159 -3.26%
2023-07-31 0 17.16 17.14 17.16 16.92 17.86 37,409,216 649,135,001 17.352 16.48 16.46 16.48 16.25 17.15 38,949,486 16.666 3.50%
2023-07-28 0 16.58 16.56 16.58 14.84 16.88 31,500,341 511,488,882 16.238 15.92 15.91 15.92 14.25 16.21 32,797,321 15.595 10.53%
2023-07-27 0 15.00 14.98 15.00 14.88 15.24 5,674,358 85,206,487 15.016 14.41 14.39 14.41 14.29 14.64 5,907,991 14.422 -0.40%
2023-07-26 0 15.06 15.02 15.06 14.84 15.28 6,784,000 102,323,288 15.083 14.46 14.43 14.46 14.25 14.68 7,063,321 14.487 -0.79%
2023-07-25 0 15.18 15.18 15.22 14.28 15.28 17,942,316 266,770,133 14.868 14.58 14.58 14.62 13.72 14.68 18,681,065 14.280 9.05%
2023-07-24 0 13.92 13.90 13.92 13.78 14.06 3,490,525 48,541,018 13.907 13.37 13.35 13.37 13.24 13.50 3,634,242 13.357 -1.00%
2023-07-21 0 14.06 14.04 14.06 13.84 14.24 2,722,000 38,352,791 14.090 13.50 13.48 13.50 13.29 13.68 2,834,074 13.533 0.57%
2023-07-20 0 13.98 13.96 13.98 13.88 14.32 4,327,809 60,743,195 14.036 13.43 13.41 13.43 13.33 13.75 4,506,000 13.481 -0.71%
2023-07-19 0 14.08 14.06 14.08 13.74 14.12 4,037,383 56,509,240 13.997 13.52 13.50 13.52 13.20 13.56 4,203,616 13.443 1.15%
2023-07-18 0 13.92 13.90 13.92 13.66 14.14 7,467,200 103,645,929 13.880 13.37 13.35 13.37 13.12 13.58 7,774,651 13.331 -1.69%
2023-07-14 0 14.16 14.14 14.16 14.10 14.42 3,160,457 44,742,790 14.157 13.60 13.58 13.60 13.54 13.85 3,290,584 13.597 -0.84%
2023-07-13 0 14.28 14.28 14.30 13.86 14.36 11,014,400 155,445,601 14.113 13.72 13.72 13.73 13.31 13.79 11,467,902 13.555 3.33%
2023-07-12 0 13.82 13.82 13.84 13.60 14.08 3,539,703 49,071,572 13.863 13.27 13.27 13.29 13.06 13.52 3,685,445 13.315 0.88%
2023-07-11 0 13.70 13.68 13.70 13.64 14.00 3,612,816 49,716,740 13.761 13.16 13.14 13.16 13.10 13.45 3,761,568 13.217 -1.01%
2023-07-10 0 13.84 13.80 13.84 13.70 14.06 3,234,946 44,744,955 13.832 13.29 13.25 13.29 13.16 13.50 3,368,140 13.285 1.62%
2023-07-07 0 13.62 13.58 13.62 13.46 13.72 2,891,323 39,330,507 13.603 13.08 13.04 13.08 12.93 13.18 3,010,369 13.065 0.00%
2023-07-06 0 13.62 13.60 13.62 13.52 13.88 3,180,575 43,414,389 13.650 13.08 13.06 13.08 12.99 13.33 3,311,531 13.110 -1.16%
2023-07-05 0 13.78 13.76 13.78 13.68 13.96 2,351,800 32,433,405 13.791 13.24 13.22 13.24 13.14 13.41 2,448,632 13.246 -0.86%
2023-07-04 0 13.90 13.90 13.92 13.84 14.16 4,206,364 58,554,044 13.920 13.35 13.35 13.37 13.29 13.60 4,379,555 13.370 -0.18%
2023-07-03 0 14.12 14.12 14.14 13.74 14.30 5,868,553 83,058,393 14.153 13.37 13.37 13.39 13.01 13.54 6,196,027 13.405 2.77%
2023-06-30 0 13.74 13.74 13.76 13.26 13.94 6,918,400 94,932,423 13.722 13.01 13.01 13.03 12.56 13.20 7,304,457 12.997 2.69%
2023-06-29 0 13.38 13.38 13.40 13.32 13.60 2,876,084 38,487,595 13.382 12.67 12.67 12.69 12.62 12.88 3,036,574 12.675 -0.59%
2023-06-28 0 13.46 13.46 13.48 13.42 13.66 3,968,797 53,618,565 13.510 12.75 12.75 12.77 12.71 12.94 4,190,262 12.796 -0.74%
2023-06-27 0 13.56 13.56 13.58 13.38 13.66 3,231,588 43,800,991 13.554 12.84 12.84 12.86 12.67 12.94 3,411,916 12.838 1.35%
2023-06-26 0 13.38 13.36 13.38 13.20 13.56 5,252,109 70,210,976 13.368 12.67 12.65 12.67 12.50 12.84 5,545,185 12.662 0.45%
2023-06-23 0 13.32 13.30 13.32 13.16 13.80 4,192,400 55,792,105 13.308 12.62 12.60 12.62 12.46 13.07 4,426,342 12.605 -3.48%
2023-06-21 0 13.80 13.80 13.84 13.78 14.34 5,873,884 81,672,028 13.904 13.07 13.07 13.11 13.05 13.58 6,201,656 13.169 -3.36%
2023-06-20 0 14.28 14.26 14.28 14.18 14.56 5,199,778 74,438,707 14.316 13.53 13.51 13.53 13.43 13.79 5,489,934 13.559 -1.92%
2023-06-19 0 14.56 14.54 14.56 14.38 14.96 8,890,390 129,314,395 14.545 13.79 13.77 13.79 13.62 14.17 9,386,487 13.777 -1.75%
2023-06-16 0 14.82 14.82 14.84 14.50 14.96 9,282,812 137,090,656 14.768 14.04 14.04 14.06 13.73 14.17 9,800,807 13.988 1.37%
2023-06-15 0 14.62 14.60 14.62 14.26 14.66 7,819,748 113,566,858 14.523 13.85 13.83 13.85 13.51 13.89 8,256,102 13.756 1.67%
2023-06-14 0 14.38 14.38 14.40 14.18 14.60 7,352,850 106,084,647 14.428 13.62 13.62 13.64 13.43 13.83 7,763,150 13.665 1.41%
2023-06-13 0 14.18 14.18 14.20 14.00 14.24 3,103,029 43,880,946 14.141 13.43 13.43 13.45 13.26 13.49 3,276,183 13.394 0.14%
2023-06-12 0 14.16 14.16 14.18 13.98 14.34 4,537,370 64,182,520 14.145 13.41 13.41 13.43 13.24 13.58 4,790,562 13.398 -1.12%
2023-06-09 0 14.32 14.32 14.36 14.26 14.56 6,956,800 99,677,056 14.328 13.56 13.56 13.60 13.51 13.79 7,345,000 13.571 -0.69%
2023-06-08 0 14.42 14.42 14.44 14.06 14.48 8,266,320 118,232,248 14.303 13.66 13.66 13.68 13.32 13.71 8,727,593 13.547 0.98%
2023-06-07 0 14.28 14.26 14.28 14.04 14.36 5,859,200 83,438,897 14.241 13.53 13.51 13.53 13.30 13.60 6,186,152 13.488 1.42%
2023-06-06 0 14.08 14.06 14.10 14.00 14.36 4,913,715 69,665,958 14.178 13.34 13.32 13.35 13.26 13.60 5,187,908 13.429 -0.14%
2023-06-05 0 14.10 14.10 14.12 13.80 14.36 15,407,923 215,762,136 14.003 13.35 13.35 13.37 13.07 13.60 16,267,709 13.263 -1.95%
2023-06-02 0 14.38 14.38 14.40 14.26 14.64 11,540,713 166,566,396 14.433 13.62 13.62 13.64 13.51 13.87 12,184,702 13.670 0.98%
2023-06-01 0 14.24 14.22 14.24 14.14 14.52 5,241,847 75,095,110 14.326 13.49 13.47 13.49 13.39 13.75 5,534,350 13.569 -0.56%
2023-05-31 0 14.32 14.30 14.32 14.08 14.66 13,078,872 186,933,813 14.293 13.56 13.54 13.56 13.34 13.89 13,808,693 13.537 -2.32%
2023-05-30 0 14.66 14.64 14.66 14.46 14.92 5,242,800 76,784,209 14.646 13.89 13.87 13.89 13.70 14.13 5,535,356 13.872 -0.81%
2023-05-29 0 14.78 14.78 14.80 14.70 15.40 6,291,863 93,778,015 14.905 14.00 14.00 14.02 13.92 14.59 6,642,959 14.117 -2.12%
2023-05-25 0 15.10 15.10 15.12 14.98 15.42 8,251,810 124,752,636 15.118 14.30 14.30 14.32 14.19 14.61 8,712,274 14.319 -2.08%
2023-05-24 0 15.42 15.42 15.44 15.28 15.90 8,714,476 135,060,570 15.498 14.61 14.61 14.62 14.47 15.06 9,200,757 14.679 -3.02%
2023-05-23 0 15.90 15.90 15.92 15.82 16.20 6,350,610 101,620,921 16.002 15.06 15.06 15.08 14.98 15.34 6,704,984 15.156 -1.36%
2023-05-22 0 16.12 16.10 16.12 16.08 16.48 5,576,200 90,475,057 16.225 15.27 15.25 15.27 15.23 15.61 5,887,361 15.368 -1.35%
2023-05-19 0 16.34 16.34 16.36 16.20 16.90 8,678,533 141,914,078 16.352 15.48 15.48 15.50 15.34 16.01 9,162,808 15.488 -3.43%
2023-05-18 0 16.92 16.92 16.94 16.70 17.16 5,136,603 86,930,298 16.924 16.03 16.03 16.04 15.82 16.25 5,423,233 16.029 1.32%
2023-05-17 0 16.70 16.68 16.70 16.60 17.02 4,805,200 80,628,937 16.780 15.82 15.80 15.82 15.72 16.12 5,073,338 15.893 -1.53%
2023-05-16 0 16.96 16.94 16.96 16.78 17.54 5,428,216 92,290,969 17.002 16.06 16.04 16.06 15.89 16.61 5,731,119 16.103 -0.82%
2023-05-15 0 17.10 17.08 17.10 16.58 17.44 9,374,250 159,530,019 17.018 16.20 16.18 16.20 15.70 16.52 9,897,348 16.118 0.23%
2023-05-12 0 17.06 17.04 17.06 17.06 17.58 6,485,688 112,040,033 17.275 16.16 16.14 16.16 16.16 16.65 6,847,599 16.362 -2.40%
2023-05-11 0 17.48 17.48 17.50 17.28 17.76 9,100,493 159,914,442 17.572 16.56 16.56 16.58 16.37 16.82 9,608,314 16.643 0.00%
2023-05-10 0 17.48 17.46 17.48 17.12 18.16 12,900,750 226,604,403 17.565 16.56 16.54 16.56 16.22 17.20 13,620,632 16.637 -2.89%
2023-05-09 0 18.00 17.96 18.00 17.24 19.20 55,125,786 1,014,649,529 18.406 17.05 17.01 17.05 16.33 18.19 58,201,889 17.433 4.17%
2023-05-08 0 17.28 17.26 17.28 16.60 17.38 10,990,985 188,128,132 17.117 16.37 16.35 16.37 15.72 16.46 11,604,299 16.212 2.98%
2023-05-05 0 16.78 16.78 16.80 16.36 17.26 7,956,949 134,527,155 16.907 15.89 15.89 15.91 15.50 16.35 8,400,959 16.013 1.70%
2023-05-04 0 16.50 16.48 16.50 15.82 16.54 7,775,061 126,829,363 16.312 15.63 15.61 15.63 14.98 15.67 8,208,921 15.450 3.25%
2023-05-03 0 15.98 15.96 15.98 15.88 16.30 1,483,498 23,694,348 15.972 15.14 15.12 15.14 15.04 15.44 1,566,279 15.128 -2.56%
2023-05-02 0 16.40 16.38 16.40 16.00 16.74 1,732,110 28,310,114 16.344 15.53 15.51 15.53 15.15 15.86 1,828,764 15.480 -0.12%
2023-04-28 0 16.42 16.42 16.44 16.08 16.62 5,694,641 93,526,558 16.424 15.55 15.55 15.57 15.23 15.74 6,012,411 15.556 1.36%
2023-04-27 0 16.20 16.18 16.20 15.96 16.34 2,987,374 48,243,318 16.149 15.34 15.32 15.34 15.12 15.48 3,154,074 15.296 -0.12%
2023-04-26 0 16.22 16.22 16.24 15.96 16.32 4,902,239 79,217,679 16.160 15.36 15.36 15.38 15.12 15.46 5,175,791 15.305 0.37%
2023-04-25 0 16.16 16.14 16.16 15.98 16.40 3,454,389 55,706,734 16.126 15.31 15.29 15.31 15.14 15.53 3,647,149 15.274 -0.49%
2023-04-24 0 16.24 16.22 16.24 15.94 16.52 5,070,325 81,896,054 16.152 15.38 15.36 15.38 15.10 15.65 5,353,257 15.298 -0.61%
2023-04-21 0 16.34 16.32 16.34 16.12 17.02 5,112,250 84,061,308 16.443 15.48 15.46 15.48 15.27 16.12 5,397,521 15.574 -3.54%
2023-04-20 0 16.94 16.94 16.96 16.76 17.12 4,566,360 77,362,945 16.942 16.04 16.04 16.06 15.87 16.22 4,821,170 16.047 0.95%
2023-04-19 0 16.78 16.76 16.78 16.64 16.96 3,635,600 61,000,049 16.779 15.89 15.87 15.89 15.76 16.06 3,838,472 15.892 -1.06%
2023-04-18 0 16.96 16.88 16.96 16.72 17.28 8,741,751 148,313,385 16.966 16.06 15.99 16.06 15.84 16.37 9,229,554 16.069 0.36%
2023-04-17 0 16.90 16.84 16.90 15.96 16.98 12,174,325 203,644,752 16.727 16.01 15.95 16.01 15.12 16.08 12,853,671 15.843 5.49%
2023-04-14 0 16.02 16.00 16.02 15.86 16.30 6,733,627 107,823,578 16.013 15.17 15.15 15.17 15.02 15.44 7,109,374 15.166 -0.87%
2023-04-13 0 16.16 16.14 16.16 15.92 16.20 8,292,603 133,386,311 16.085 15.31 15.29 15.31 15.08 15.34 8,755,343 15.235 -0.86%
2023-04-12 0 16.30 16.28 16.30 15.98 16.54 9,955,830 162,642,598 16.336 15.44 15.42 15.44 15.14 15.67 10,511,381 15.473 0.25%
2023-04-11 0 16.26 16.22 16.26 15.44 16.44 16,722,802 269,051,669 16.089 15.40 15.36 15.40 14.62 15.57 17,655,960 15.239 7.11%
2023-04-06 0 15.18 15.16 15.18 15.06 15.62 4,183,726 63,690,915 15.224 14.38 14.36 14.38 14.26 14.79 4,417,184 14.419 -1.68%
2023-04-04 0 15.44 15.42 15.44 15.32 16.00 7,156,590 110,944,744 15.503 14.62 14.61 14.62 14.51 15.15 7,555,939 14.683 -3.26%
2023-04-03 0 15.96 15.94 15.96 15.54 16.10 9,269,600 147,112,328 15.870 15.12 15.10 15.12 14.72 15.25 9,786,858 15.032 1.40%
2023-03-31 0 15.74 15.68 15.74 15.48 15.80 5,179,150 81,265,929 15.691 14.91 14.85 14.91 14.66 14.96 5,468,155 14.862 2.08%
2023-03-30 0 15.42 15.42 15.44 15.02 15.82 4,031,573 61,454,517 15.243 14.61 14.61 14.62 14.23 14.98 4,256,541 14.438 -1.03%
2023-03-29 0 15.58 15.56 15.58 15.42 15.92 4,451,725 69,230,476 15.551 14.76 14.74 14.76 14.61 15.08 4,700,138 14.729 0.00%
2023-03-28 0 15.58 15.58 15.60 15.34 15.74 2,802,400 43,490,619 15.519 14.76 14.76 14.78 14.53 14.91 2,958,778 14.699 1.56%
2023-03-27 0 15.34 15.32 15.34 15.12 15.50 3,113,532 47,657,358 15.307 14.53 14.51 14.53 14.32 14.68 3,287,272 14.498 -1.03%
2023-03-24 0 15.50 15.50 15.52 15.30 15.90 8,471,975 131,059,583 15.470 14.68 14.68 14.70 14.49 15.06 8,944,724 14.652 -3.25%
2023-03-23 0 16.02 16.02 16.06 15.36 16.08 5,924,191 93,550,966 15.791 15.17 15.17 15.21 14.55 15.23 6,254,770 14.957 3.89%
2023-03-22 0 15.42 15.42 15.44 15.40 15.90 9,269,324 144,168,675 15.553 14.61 14.61 14.62 14.59 15.06 9,786,566 14.731 -0.77%
2023-03-21 0 15.54 15.54 15.58 15.22 15.92 7,282,880 112,342,675 15.426 14.72 14.72 14.76 14.42 15.08 7,689,276 14.610 -0.13%
2023-03-20 0 15.56 15.54 15.56 15.44 15.92 6,974,197 108,814,930 15.603 14.74 14.72 14.74 14.62 15.08 7,363,368 14.778 -2.14%
2023-03-17 0 15.90 15.90 15.98 15.70 16.20 11,073,366 176,346,331 15.925 15.06 15.06 15.14 14.87 15.34 11,691,277 15.084 1.92%
2023-03-16 0 15.60 15.54 15.60 15.32 15.76 6,105,413 94,900,977 15.544 14.78 14.72 14.78 14.51 14.93 6,446,104 14.722 0.00%
2023-03-15 0 15.60 15.60 15.62 15.40 15.80 9,305,086 143,401,999 15.411 14.78 14.78 14.79 14.59 14.96 9,824,324 14.597 2.90%
2023-03-14 0 15.16 15.14 15.16 14.88 15.58 5,067,564 76,869,345 15.169 14.36 14.34 14.36 14.09 14.76 5,350,342 14.367 -2.45%
2023-03-13 0 15.54 15.54 15.56 15.16 15.60 6,181,456 95,525,036 15.454 14.72 14.72 14.74 14.36 14.78 6,526,391 14.637 1.44%
2023-03-10 0 15.32 15.30 15.32 15.24 15.70 6,194,400 95,242,947 15.376 14.51 14.49 14.51 14.43 14.87 6,540,057 14.563 -2.42%
2023-03-09 0 15.70 15.70 15.72 15.60 16.70 16,538,625 264,309,644 15.981 14.87 14.87 14.89 14.78 15.82 17,461,506 15.137 -5.65%
2023-03-08 0 16.64 16.62 16.64 16.48 16.96 10,283,023 171,516,786 16.680 15.76 15.74 15.76 15.61 16.06 10,856,831 15.798 -1.54%
2023-03-07 0 16.90 16.88 16.90 16.60 17.38 14,465,794 244,125,377 16.876 16.01 15.99 16.01 15.72 16.46 15,273,007 15.984 -0.59%
2023-03-06 0 17.00 16.98 17.00 16.88 17.30 6,492,835 110,304,791 16.989 16.10 16.08 16.10 15.99 16.39 6,855,145 16.091 -0.82%
2023-03-03 0 17.14 17.12 17.14 17.00 17.48 7,226,069 123,759,964 17.127 16.23 16.22 16.23 16.10 16.56 7,629,295 16.222 -0.23%
2023-03-02 0 17.18 17.16 17.18 17.06 17.36 6,661,980 114,382,925 17.170 16.27 16.25 16.27 16.16 16.44 7,033,729 16.262 -0.81%
2023-03-01 0 17.32 17.30 17.32 16.90 17.40 6,201,000 106,509,401 17.176 16.40 16.39 16.40 16.01 16.48 6,547,025 16.268 2.61%
2023-02-28 0 16.88 16.86 16.88 16.76 17.04 9,084,814 153,495,454 16.896 15.99 15.97 15.99 15.87 16.14 9,591,761 16.003 -0.71%
2023-02-27 0 17.00 16.98 17.00 16.84 17.28 6,531,235 111,177,585 17.022 16.10 16.08 16.10 15.95 16.37 6,895,688 16.123 -0.93%
2023-02-24 0 17.16 17.14 17.16 17.06 17.74 10,310,041 177,266,912 17.194 16.25 16.23 16.25 16.16 16.80 10,885,357 16.285 -2.61%
2023-02-23 0 17.62 17.60 17.62 17.46 18.14 7,529,139 133,198,768 17.691 16.69 16.67 16.69 16.54 17.18 7,949,277 16.756 0.11%
2023-02-22 0 17.60 17.60 17.62 17.32 17.98 12,058,990 211,706,448 17.556 16.67 16.67 16.69 16.40 17.03 12,731,900 16.628 -0.68%
2023-02-21 0 17.72 17.68 17.72 17.50 17.88 6,018,914 106,433,933 17.683 16.78 16.75 16.78 16.58 16.94 6,354,779 16.749 -0.23%
2023-02-20 0 17.76 17.74 17.76 16.96 18.04 15,975,905 279,956,625 17.524 16.82 16.80 16.82 16.06 17.09 16,867,385 16.598 4.59%
2023-02-17 0 16.98 16.96 16.98 16.88 17.20 10,616,699 180,322,025 16.985 16.08 16.06 16.08 15.99 16.29 11,209,127 16.087 -0.47%
2023-02-16 0 17.06 17.06 17.08 16.88 17.52 10,165,206 174,448,372 17.161 16.16 16.16 16.18 15.99 16.59 10,732,440 16.254 0.00%
2023-02-15 0 17.06 17.06 17.08 16.94 17.36 10,191,299 173,845,061 17.058 16.16 16.16 16.18 16.04 16.44 10,759,989 16.157 -1.16%
2023-02-14 0 17.26 17.24 17.26 17.14 17.48 7,050,400 121,922,527 17.293 16.35 16.33 16.35 16.23 16.56 7,443,823 16.379 -0.35%
2023-02-13 0 17.32 17.32 17.34 17.06 17.40 5,273,913 91,122,261 17.278 16.40 16.40 16.42 16.16 16.48 5,568,205 16.365 0.12%
2023-02-10 0 17.30 17.30 17.32 17.20 17.48 8,842,600 152,972,930 17.300 16.39 16.39 16.40 16.29 16.56 9,336,031 16.385 -0.80%
2023-02-09 0 17.44 17.44 17.46 17.06 17.48 4,594,156 79,435,099 17.291 16.52 16.52 16.54 16.16 16.56 4,850,517 16.377 2.11%
2023-02-08 0 17.08 17.08 17.10 16.92 17.26 8,257,235 141,068,052 17.084 16.18 16.18 16.20 16.03 16.35 8,718,001 16.181 0.71%
2023-02-07 0 16.96 16.96 16.98 16.42 17.28 10,920,819 186,300,412 17.059 16.06 16.06 16.08 15.55 16.37 11,530,217 16.158 1.92%
2023-02-06 0 16.64 16.64 16.66 16.50 17.20 15,139,758 252,552,553 16.681 15.76 15.76 15.78 15.63 16.29 15,984,580 15.800 -5.45%
2023-02-03 0 17.60 17.58 17.60 17.46 18.40 15,514,004 274,983,946 17.725 16.67 16.65 16.67 16.54 17.43 16,379,709 16.788 -4.66%
2023-02-02 0 18.46 18.44 18.46 18.18 19.20 29,376,537 549,948,144 18.721 17.48 17.47 17.48 17.22 18.19 31,015,793 17.731 1.43%
2023-02-01 0 18.20 18.18 18.20 17.22 18.24 12,035,680 214,126,640 17.791 17.24 17.22 17.24 16.31 17.28 12,707,289 16.851 4.12%
2023-01-31 0 17.48 17.42 17.48 17.34 18.14 12,767,255 223,951,485 17.541 16.56 16.50 16.56 16.42 17.18 13,479,687 16.614 -1.35%
2023-01-30 0 17.72 17.72 17.74 17.68 18.34 10,694,184 192,332,683 17.985 16.78 16.78 16.80 16.75 17.37 11,290,936 17.034 -4.73%
2023-01-27 0 18.60 18.58 18.60 18.24 18.80 3,900,838 72,025,004 18.464 17.62 17.60 17.62 17.28 17.81 4,118,511 17.488 0.76%
2023-01-26 0 18.46 18.34 18.46 17.68 18.68 9,810,299 180,003,038 18.348 17.48 17.37 17.48 16.75 17.69 10,357,729 17.379 4.18%
2023-01-20 0 17.72 17.70 17.72 17.18 17.74 6,064,436 106,462,493 17.555 16.78 16.76 16.78 16.27 16.80 6,402,841 16.627 1.84%
2023-01-19 0 17.40 17.36 17.40 16.80 17.42 6,277,199 108,031,110 17.210 16.48 16.44 16.48 15.91 16.50 6,627,476 16.300 2.35%
2023-01-18 0 17.00 16.98 17.00 16.70 17.22 7,637,136 130,107,687 17.036 16.10 16.08 16.10 15.82 16.31 8,063,300 16.136 -0.12%
2023-01-17 0 17.02 17.00 17.02 16.78 17.24 8,533,226 144,659,442 16.953 16.12 16.10 16.12 15.89 16.33 9,009,393 16.057 -1.28%
2023-01-16 0 17.24 17.20 17.24 16.16 17.54 21,170,253 362,921,584 17.143 16.33 16.29 16.33 15.31 16.61 22,351,586 16.237 4.61%
2023-01-13 0 16.48 16.42 16.48 16.04 16.50 8,135,842 132,857,374 16.330 15.61 15.55 15.61 15.19 15.63 8,589,834 15.467 0.98%
2023-01-12 0 16.32 16.30 16.32 15.92 16.44 5,616,726 90,905,181 16.185 15.46 15.44 15.46 15.08 15.57 5,930,148 15.329 0.49%
2023-01-11 0 16.24 16.22 16.24 16.00 16.74 7,403,219 121,186,180 16.369 15.38 15.36 15.38 15.15 15.86 7,816,330 15.504 -0.61%
2023-01-10 0 16.34 16.32 16.34 16.28 17.00 9,119,200 151,878,172 16.655 15.48 15.46 15.48 15.42 16.10 9,628,065 15.775 -0.49%
2023-01-09 0 16.42 16.40 16.42 15.90 16.82 9,556,548 158,406,697 16.576 15.55 15.53 15.55 15.06 15.93 10,089,818 15.700 3.27%
2023-01-06 0 15.90 15.90 15.92 15.80 16.38 7,868,955 126,176,627 16.035 15.06 15.06 15.08 14.96 15.51 8,308,055 15.187 -1.97%
2023-01-05 0 16.22 16.20 16.22 15.60 16.46 13,240,586 215,184,123 16.252 15.36 15.34 15.36 14.78 15.59 13,979,431 15.393 3.84%
2023-01-04 0 15.62 15.62 15.64 14.80 15.64 7,683,200 117,536,386 15.298 14.79 14.79 14.81 14.02 14.81 8,111,934 14.489 5.54%
2023-01-03 0 14.80 14.80 14.82 14.30 14.84 5,531,788 81,245,105 14.687 14.02 14.02 14.04 13.54 14.06 5,840,470 13.911 -0.67%
2022-12-30 0 14.90 14.88 14.90 14.76 15.04 1,565,370 23,276,741 14.870 14.11 14.09 14.11 13.98 14.25 1,652,720 14.084 0.27%
2022-12-29 0 14.86 14.84 14.86 14.66 15.06 6,233,600 92,413,771 14.825 14.07 14.06 14.07 13.89 14.26 6,581,444 14.042 -3.13%
2022-12-28 0 15.34 15.34 15.36 15.10 15.46 5,001,600 76,427,596 15.281 14.53 14.53 14.55 14.30 14.64 5,280,697 14.473 0.79%
2022-12-23 0 15.22 15.22 15.24 14.82 15.50 4,857,556 74,241,831 15.284 14.42 14.42 14.43 14.04 14.68 5,128,615 14.476 1.74%
2022-12-22 0 14.96 14.92 14.96 14.60 15.06 4,260,859 63,695,957 14.949 14.17 14.13 14.17 13.83 14.26 4,498,621 14.159 2.47%
2022-12-21 0 14.60 14.56 14.60 14.34 14.70 4,856,400 70,773,944 14.573 13.83 13.79 13.83 13.58 13.92 5,127,395 13.803 1.11%
2022-12-20 0 14.44 14.42 14.44 14.20 14.70 2,712,286 38,949,970 14.361 13.68 13.66 13.68 13.45 13.92 2,863,636 13.602 -1.37%
2022-12-19 0 14.64 14.64 14.66 14.52 15.20 6,694,040 98,512,321 14.716 13.87 13.87 13.89 13.75 14.40 7,067,578 13.939 -1.08%
2022-12-16 0 14.80 14.80 14.82 14.52 14.94 8,367,787 122,852,956 14.682 14.02 14.02 14.04 13.75 14.15 8,834,722 13.906 -0.13%
2022-12-15 0 14.82 14.80 14.82 14.72 15.26 2,693,825 39,970,615 14.838 14.04 14.02 14.04 13.94 14.45 2,844,145 14.054 -1.46%
2022-12-14 0 15.04 15.04 15.06 14.96 15.40 5,535,538 84,196,596 15.210 14.25 14.25 14.26 14.17 14.59 5,844,430 14.406 -0.79%
2022-12-13 0 15.16 15.16 15.18 15.08 15.32 6,115,393 92,906,250 15.192 14.36 14.36 14.38 14.28 14.51 6,456,641 14.389 -1.04%
2022-12-12 0 15.32 15.30 15.32 14.74 15.38 15,039,350 227,734,590 15.143 14.51 14.49 14.51 13.96 14.57 15,878,569 14.342 1.46%
2022-12-09 0 15.10 15.08 15.10 14.68 15.12 8,333,607 124,423,332 14.930 14.30 14.28 14.30 13.90 14.32 8,798,635 14.141 1.21%
2022-12-08 0 14.92 14.90 14.92 14.58 15.08 11,802,000 175,214,934 14.846 14.13 14.11 14.13 13.81 14.28 12,460,570 14.062 1.08%
2022-12-07 0 14.76 14.76 14.82 14.76 15.70 10,581,388 161,379,396 15.251 13.98 13.98 14.04 13.98 14.87 11,171,846 14.445 -3.91%
2022-12-06 0 15.36 15.36 15.38 15.16 15.64 6,229,942 95,884,997 15.391 14.55 14.55 14.57 14.36 14.81 6,577,582 14.578 -1.03%
2022-12-05 0 15.52 15.50 15.52 14.68 15.56 14,028,967 214,433,387 15.285 14.70 14.68 14.70 13.90 14.74 14,811,805 14.477 7.93%
2022-12-02 0 14.38 14.38 14.42 14.10 14.70 7,535,017 107,728,249 14.297 13.62 13.62 13.66 13.35 13.92 7,955,483 13.541 -2.18%
2022-12-01 0 14.70 14.68 14.70 14.64 15.50 13,905,245 208,227,521 14.975 13.92 13.90 13.92 13.87 14.68 14,681,179 14.183 1.10%
2022-11-30 0 14.54 14.52 14.54 13.98 14.54 18,162,081 261,877,224 14.419 13.77 13.75 13.77 13.24 13.77 19,175,553 13.657 1.96%
2022-11-29 0 14.26 14.26 14.28 13.38 14.36 10,626,941 149,664,417 14.084 13.51 13.51 13.53 12.67 13.60 11,219,941 13.339 7.06%
2022-11-28 0 13.32 13.30 13.32 13.02 13.44 3,474,800 46,047,790 13.252 12.62 12.60 12.62 12.33 12.73 3,668,699 12.552 -2.77%
2022-11-25 0 13.70 13.68 13.70 13.56 13.94 4,257,205 58,415,355 13.722 12.98 12.96 12.98 12.84 13.20 4,494,764 12.996 0.29%
2022-11-24 0 13.66 13.66 13.68 13.54 13.76 5,800,311 79,110,369 13.639 12.94 12.94 12.96 12.82 13.03 6,123,977 12.918 1.04%
2022-11-23 0 13.52 13.50 13.52 13.16 13.74 7,664,000 103,946,076 13.563 12.81 12.79 12.81 12.46 13.01 8,091,663 12.846 0.90%
2022-11-22 0 13.40 13.40 13.42 13.16 13.68 6,795,528 91,492,136 13.464 12.69 12.69 12.71 12.46 12.96 7,174,729 12.752 0.60%
2022-11-21 0 13.32 13.32 13.34 13.06 13.58 4,148,115 55,036,039 13.268 12.62 12.62 12.63 12.37 12.86 4,379,586 12.566 -1.19%
2022-11-18 0 13.48 13.48 13.50 13.42 14.26 6,251,585 85,087,586 13.611 12.77 12.77 12.79 12.71 13.51 6,600,433 12.891 -1.89%
2022-11-17 0 13.74 13.72 13.74 13.36 13.84 5,143,631 69,976,855 13.605 13.01 12.99 13.01 12.65 13.11 5,430,654 12.886 -0.43%
2022-11-16 0 13.80 13.80 13.82 13.68 14.40 7,579,366 105,306,694 13.894 13.07 13.07 13.09 12.96 13.64 8,002,306 13.160 -4.03%
2022-11-15 0 14.38 14.38 14.40 13.34 14.44 17,786,621 251,381,104 14.133 13.62 13.62 13.64 12.63 13.68 18,779,142 13.386 5.74%
2022-11-14 0 13.60 13.58 13.60 13.20 13.98 21,589,855 294,726,025 13.651 12.88 12.86 12.88 12.50 13.24 22,794,602 12.930 4.62%
2022-11-11 0 13.00 13.00 13.02 12.18 13.00 15,485,122 195,967,318 12.655 12.31 12.31 12.33 11.54 12.31 16,349,216 11.986 10.54%
2022-11-10 0 11.76 11.74 11.76 11.70 12.00 6,224,798 73,465,841 11.802 11.14 11.12 11.14 11.08 11.37 6,572,151 11.178 -2.65%
2022-11-09 0 12.08 12.06 12.08 11.96 12.22 5,963,945 72,021,030 12.076 11.44 11.42 11.44 11.33 11.57 6,296,742 11.438 0.17%
2022-11-08 0 12.06 12.04 12.06 11.96 12.34 3,800,400 45,851,114 12.065 11.42 11.40 11.42 11.33 11.69 4,012,468 11.427 -1.15%
2022-11-07 0 12.20 12.14 12.20 11.70 12.32 9,475,459 114,905,928 12.127 11.56 11.50 11.56 11.08 11.67 10,004,204 11.486 3.57%
2022-11-04 0 11.78 11.76 11.78 11.26 12.04 11,521,224 135,109,153 11.727 11.16 11.14 11.16 10.66 11.40 12,164,126 11.107 4.25%
2022-11-03 0 11.30 11.28 11.30 11.14 11.56 4,674,730 52,792,753 11.293 10.70 10.68 10.70 10.55 10.95 4,935,587 10.696 -2.92%
2022-11-02 0 11.64 11.56 11.66 11.34 11.70 4,065,834 46,908,302 11.537 11.02 10.95 11.04 10.74 11.08 4,292,714 10.927 2.46%
2022-11-01 0 11.36 11.32 11.36 10.96 11.46 8,027,200 90,271,751 11.246 10.76 10.72 10.76 10.38 10.85 8,475,130 10.651 4.03%
2022-10-31 0 10.92 10.92 10.94 10.64 11.24 8,850,000 96,940,416 10.954 10.34 10.34 10.36 10.08 10.65 9,343,844 10.375 1.87%
2022-10-28 0 10.72 10.70 10.72 10.50 11.14 7,812,206 84,049,666 10.759 10.15 10.13 10.15 9.945 10.55 8,248,139 10.190 -3.77%
2022-10-27 0 11.14 11.12 11.14 11.08 11.42 4,721,200 53,120,988 11.252 10.55 10.53 10.55 10.49 10.82 4,984,650 10.657 0.18%
2022-10-26 0 11.12 11.08 11.12 10.90 11.32 7,243,195 80,654,386 11.135 10.53 10.49 10.53 10.32 10.72 7,647,376 10.547 2.02%
2022-10-25 0 10.90 10.88 10.90 10.32 11.16 9,496,259 102,893,436 10.835 10.32 10.30 10.32 9.775 10.57 10,026,165 10.262 2.44%
2022-10-24 0 10.64 10.64 10.66 10.50 11.92 15,558,299 173,215,674 11.133 10.08 10.08 10.10 9.945 11.29 16,426,476 10.545 -9.83%
2022-10-21 0 11.80 11.76 11.80 11.62 12.16 8,961,630 105,782,633 11.804 11.18 11.14 11.18 11.01 11.52 9,461,703 11.180 0.85%
2022-10-20 0 11.70 11.68 11.70 11.26 11.86 12,091,298 140,863,677 11.650 11.08 11.06 11.08 10.66 11.23 12,766,011 11.034 1.21%
2022-10-19 0 11.56 11.56 11.58 11.50 11.88 6,413,360 74,668,846 11.643 10.95 10.95 10.97 10.89 11.25 6,771,235 11.027 -1.20%
2022-10-18 0 11.70 11.70 11.72 11.60 11.86 4,724,325 55,369,158 11.720 11.08 11.08 11.10 10.99 11.23 4,987,950 11.101 0.69%
2022-10-17 0 11.62 11.62 11.66 11.26 11.82 6,912,000 80,169,970 11.599 11.01 11.01 11.04 10.66 11.20 7,297,700 10.986 2.47%
2022-10-14 0 11.34 11.34 11.36 11.06 11.76 8,941,496 102,905,963 11.509 10.74 10.74 10.76 10.48 11.14 9,440,445 10.901 4.04%
2022-10-13 0 10.90 10.88 10.92 10.78 11.06 7,290,196 79,494,836 10.904 10.32 10.30 10.34 10.21 10.48 7,697,000 10.328 -0.91%
2022-10-12 0 11.00 11.00 11.04 10.84 11.28 9,361,021 103,244,391 11.029 10.42 10.42 10.46 10.27 10.68 9,883,380 10.446 -1.08%
2022-10-11 0 11.12 11.12 11.14 11.00 11.42 7,916,271 88,615,577 11.194 10.53 10.53 10.55 10.42 10.82 8,358,011 10.602 -1.07%
2022-10-10 0 11.24 11.22 11.24 11.08 11.56 6,621,546 74,993,002 11.326 10.65 10.63 10.65 10.49 10.95 6,991,038 10.727 -0.35%
2022-10-07 0 11.28 11.26 11.28 11.14 11.40 2,729,332 30,664,878 11.235 10.68 10.66 10.68 10.55 10.80 2,881,633 10.641 -1.40%
2022-10-06 0 11.44 11.44 11.48 11.42 11.68 4,201,600 48,321,468 11.501 10.84 10.84 10.87 10.82 11.06 4,436,056 10.893 -3.21%
2022-10-05 0 11.82 11.82 11.84 11.12 11.86 6,848,389 79,921,590 11.670 11.20 11.20 11.21 10.53 11.23 7,230,540 11.053 7.65%
2022-10-03 0 10.98 10.98 11.00 10.94 11.26 4,720,564 52,147,378 11.047 10.40 10.40 10.42 10.36 10.66 4,983,979 10.463 -3.85%
2022-09-30 0 11.42 11.40 11.42 11.22 11.50 4,406,516 50,034,407 11.355 10.82 10.80 10.82 10.63 10.89 4,652,406 10.755 2.15%
2022-09-29 0 11.18 11.16 11.18 11.12 12.12 7,380,073 83,916,829 11.371 10.59 10.57 10.59 10.53 11.48 7,791,892 10.770 -5.73%
2022-09-28 0 11.86 11.86 11.88 11.82 12.10 7,262,407 86,857,500 11.960 11.23 11.23 11.25 11.20 11.46 7,667,660 11.328 -1.50%
2022-09-27 0 12.04 12.02 12.04 11.70 12.08 6,019,760 71,581,819 11.891 11.40 11.38 11.40 11.08 11.44 6,355,672 11.263 0.50%
2022-09-26 0 11.98 11.96 11.98 11.72 12.24 12,459,538 148,534,086 11.921 11.35 11.33 11.35 11.10 11.59 13,154,799 11.291 -2.12%
2022-09-23 0 12.24 12.24 12.26 12.16 12.74 13,619,322 168,450,002 12.369 11.59 11.59 11.61 11.52 12.07 14,379,301 11.715 -3.62%
2022-09-22 0 12.70 12.70 12.72 12.52 12.74 9,277,616 117,095,985 12.621 12.03 12.03 12.05 11.86 12.07 9,795,321 11.954 -1.09%
2022-09-21 0 12.84 12.82 12.84 12.70 12.98 4,932,000 63,194,967 12.813 12.16 12.14 12.16 12.03 12.29 5,207,213 12.136 -0.47%
2022-09-20 0 12.90 12.88 12.90 12.84 13.02 3,631,003 46,938,514 12.927 12.22 12.20 12.22 12.16 12.33 3,833,619 12.244 -0.31%
2022-09-19 0 12.94 12.92 12.94 12.72 13.00 5,798,703 74,694,649 12.881 12.26 12.24 12.26 12.05 12.31 6,122,280 12.200 -0.61%
2022-09-16 0 13.02 13.00 13.02 12.86 13.12 14,089,602 183,248,281 13.006 12.33 12.31 12.33 12.18 12.43 14,875,823 12.319 -1.21%
2022-09-15 0 13.18 13.18 13.20 13.02 13.40 8,363,723 110,214,904 13.178 12.48 12.48 12.50 12.33 12.69 8,830,432 12.481 -0.15%
2022-09-14 0 13.20 13.20 13.22 12.98 13.64 36,190,308 479,723,265 13.256 12.50 12.50 12.52 12.29 12.92 38,209,783 12.555 -7.95%
2022-09-13 0 14.34 14.34 14.36 14.24 14.70 7,815,058 113,162,221 14.480 13.58 13.58 13.60 13.49 13.92 8,251,150 13.715 -0.14%
2022-09-09 0 14.36 14.36 14.40 13.92 14.42 7,030,449 100,309,775 14.268 13.60 13.60 13.64 13.18 13.66 7,422,759 13.514 2.87%
2022-09-08 0 13.96 13.94 13.96 13.84 14.12 4,852,779 67,974,289 14.007 13.22 13.20 13.22 13.11 13.37 5,123,572 13.267 0.14%
2022-09-07 0 13.94 13.94 13.96 13.74 13.94 4,410,433 61,083,416 13.850 13.20 13.20 13.22 13.01 13.20 4,656,542 13.118 -0.43%
2022-09-06 0 14.00 14.00 14.02 13.56 14.14 5,529,206 77,084,611 13.941 13.26 13.26 13.28 12.84 13.39 5,837,744 13.205 2.19%
2022-09-05 0 13.70 13.68 13.70 13.54 13.82 4,439,200 60,639,628 13.660 12.98 12.96 12.98 12.82 13.09 4,686,914 12.938 -0.29%
2022-09-02 0 13.74 13.72 13.74 13.64 13.98 4,047,084 55,722,057 13.768 13.01 12.99 13.01 12.92 13.24 4,272,917 13.041 -1.72%
2022-09-01 0 13.98 13.96 13.98 13.74 14.06 5,158,400 72,130,728 13.983 13.24 13.22 13.24 13.01 13.32 5,446,247 13.244 0.87%
2022-08-31 0 13.86 13.84 13.86 13.66 14.16 11,007,600 152,503,698 13.854 13.13 13.11 13.13 12.94 13.41 11,621,841 13.122 -2.53%
2022-08-30 0 14.22 14.20 14.22 14.02 14.38 3,737,678 52,835,632 14.136 13.47 13.45 13.47 13.28 13.62 3,946,246 13.389 -0.70%
2022-08-29 0 14.32 14.30 14.32 14.16 14.40 3,049,600 43,479,955 14.258 13.56 13.54 13.56 13.41 13.64 3,219,772 13.504 -1.38%
2022-08-26 0 14.52 14.50 14.52 14.46 14.74 3,444,400 50,193,400 14.573 13.75 13.73 13.75 13.70 13.96 3,636,603 13.802 -0.14%
2022-08-25 0 14.54 14.50 14.54 14.02 14.56 3,330,700 47,784,532 14.347 13.77 13.73 13.77 13.28 13.79 3,516,558 13.588 2.83%
2022-08-24 0 14.14 14.10 14.14 14.04 14.52 3,481,200 49,532,124 14.229 13.39 13.35 13.39 13.30 13.75 3,675,456 13.476 -1.26%
2022-08-23 0 14.32 14.30 14.32 13.90 14.50 6,204,263 88,271,901 14.228 13.56 13.54 13.56 13.17 13.73 6,550,470 13.476 1.85%
2022-08-22 0 14.06 14.06 14.08 14.02 14.24 3,075,510 43,432,565 14.122 13.32 13.32 13.34 13.28 13.49 3,247,128 13.376 -0.71%
2022-08-19 0 14.16 14.16 14.18 14.10 14.36 2,984,400 42,403,225 14.208 13.41 13.41 13.43 13.35 13.60 3,150,934 13.457 -0.42%
2022-08-18 0 14.22 14.22 14.24 14.14 14.64 4,929,223 70,610,777 14.325 13.47 13.47 13.49 13.39 13.87 5,204,281 13.568 -2.87%
2022-08-17 0 14.64 14.62 14.64 14.30 14.76 5,333,600 78,063,536 14.636 13.87 13.85 13.87 13.54 13.98 5,631,223 13.863 1.39%
2022-08-16 0 14.44 14.44 14.46 14.30 14.66 2,950,900 42,638,875 14.449 13.68 13.68 13.70 13.54 13.89 3,115,565 13.686 -0.28%
2022-08-15 0 14.48 14.48 14.50 14.44 14.78 3,438,200 50,197,424 14.600 13.71 13.71 13.73 13.68 14.00 3,630,057 13.828 -1.76%
2022-08-12 0 14.74 14.70 14.74 14.32 14.80 7,666,725 112,431,380 14.665 13.96 13.92 13.96 13.56 14.02 8,094,540 13.890 2.08%
2022-08-11 0 14.44 14.44 14.46 13.86 14.58 9,822,731 140,365,988 14.290 13.68 13.68 13.70 13.13 13.81 10,370,854 13.535 4.64%
2022-08-10 0 13.80 13.76 13.80 13.64 14.20 6,879,400 94,699,744 13.766 13.07 13.03 13.07 12.92 13.45 7,263,281 13.038 -2.27%
2022-08-09 0 14.12 14.12 14.14 14.06 14.46 5,054,898 72,034,655 14.251 13.37 13.37 13.39 13.32 13.70 5,336,969 13.497 -0.56%
2022-08-08 0 14.20 14.18 14.20 14.06 14.40 4,427,450 62,753,062 14.174 13.45 13.43 13.45 13.32 13.64 4,674,509 13.425 -0.84%
2022-08-05 0 14.32 14.30 14.32 13.70 14.36 7,291,692 103,253,066 14.160 13.56 13.54 13.56 12.98 13.60 7,698,580 13.412 4.53%
2022-08-04 0 13.70 13.68 13.70 13.48 13.90 11,269,100 153,737,580 13.642 12.98 12.96 12.98 12.77 13.17 11,897,933 12.921 0.29%
2022-08-03 0 13.66 13.64 13.66 13.50 13.96 7,078,708 96,503,170 13.633 12.94 12.92 12.94 12.79 13.22 7,473,711 12.912 -1.01%
2022-08-02 0 13.80 13.78 13.80 13.50 14.00 10,196,000 139,828,949 13.714 13.07 13.05 13.07 12.79 13.26 10,764,952 12.989 -1.43%
2022-08-01 0 14.00 13.98 14.00 13.90 14.56 8,100,756 113,728,418 14.039 13.26 13.24 13.26 13.17 13.79 8,552,791 13.297 -2.91%
2022-07-29 0 14.42 14.40 14.42 14.38 14.96 4,346,800 63,301,424 14.563 13.66 13.64 13.66 13.62 14.17 4,589,358 13.793 -2.57%
2022-07-28 0 14.80 14.78 14.80 14.48 15.02 5,688,870 84,066,817 14.777 14.02 14.00 14.02 13.71 14.23 6,006,318 13.996 2.64%
2022-07-27 0 14.42 14.40 14.42 14.20 14.66 4,940,100 70,977,294 14.368 13.66 13.64 13.66 13.45 13.89 5,215,765 13.608 -1.90%
2022-07-26 0 14.70 14.68 14.70 14.40 14.80 9,209,600 134,908,133 14.649 13.92 13.90 13.92 13.64 14.02 9,723,510 13.874 1.80%
2022-07-25 0 14.44 14.44 14.46 14.40 14.80 5,941,200 86,258,489 14.519 13.68 13.68 13.70 13.64 14.02 6,272,728 13.751 -2.70%
2022-07-22 0 14.84 14.82 14.84 14.62 14.98 3,049,870 45,023,141 14.762 14.06 14.04 14.06 13.85 14.19 3,220,057 13.982 0.27%
2022-07-21 0 14.80 14.78 14.80 14.68 14.94 2,980,016 44,144,134 14.813 14.02 14.00 14.02 13.90 14.15 3,146,305 14.030 -0.94%
2022-07-20 0 14.94 14.92 14.94 14.92 15.20 2,839,501 42,670,561 15.028 14.15 14.13 14.15 14.13 14.40 2,997,950 14.233 -0.27%
2022-07-19 0 14.98 14.96 14.98 14.74 15.30 8,274,398 123,868,912 14.970 14.19 14.17 14.19 13.96 14.49 8,736,122 14.179 0.67%
2022-07-18 0 14.88 14.86 14.88 14.56 14.94 5,169,230 76,499,203 14.799 14.09 14.07 14.09 13.79 14.15 5,457,681 14.017 1.64%
2022-07-15 0 14.64 14.62 14.64 14.50 14.94 4,241,191 62,345,056 14.700 13.87 13.85 13.87 13.73 14.15 4,477,856 13.923 -2.53%
2022-07-14 0 15.02 14.92 15.02 14.70 15.08 4,587,040 68,382,713 14.908 14.23 14.13 14.23 13.92 14.28 4,843,004 14.120 -0.92%
2022-07-13 0 15.16 15.16 15.18 15.04 15.42 9,403,208 142,959,810 15.203 14.36 14.36 14.38 14.25 14.61 9,927,921 14.400 0.53%
2022-07-12 0 15.08 15.06 15.08 15.02 15.48 7,529,646 114,159,580 15.161 14.28 14.26 14.28 14.23 14.66 7,949,812 14.360 -2.20%
2022-07-11 0 15.42 15.40 15.42 15.28 15.78 5,689,817 87,717,526 15.417 14.61 14.59 14.61 14.47 14.95 6,007,318 14.602 -2.65%
2022-07-08 0 15.84 15.82 15.84 15.64 16.10 4,473,775 70,710,807 15.806 15.00 14.98 15.00 14.81 15.25 4,723,419 14.970 -1.37%
2022-07-07 0 16.06 15.98 16.06 15.64 16.10 10,840,291 171,742,114 15.843 15.21 15.14 15.21 14.81 15.25 11,445,196 15.006 0.00%
2022-07-06 0 16.06 16.04 16.06 15.72 16.60 10,799,680 173,486,164 16.064 15.21 15.19 15.21 14.89 15.72 11,402,319 15.215 -3.37%
2022-07-05 0 16.62 16.60 16.62 16.50 17.00 6,578,382 110,191,035 16.751 15.74 15.72 15.74 15.63 16.10 6,945,466 15.865 0.85%
2022-07-04 0 16.48 16.46 16.48 16.06 16.60 7,035,932 115,322,596 16.391 15.61 15.59 15.61 15.21 15.72 7,428,548 15.524 -1.44%
2022-06-30 0 16.72 16.72 16.76 16.54 17.16 11,891,618 200,952,200 16.899 15.84 15.84 15.87 15.67 16.25 12,555,189 16.006 0.12%
2022-06-29 0 16.70 16.70 16.72 16.34 17.06 15,096,006 251,143,963 16.637 15.82 15.82 15.84 15.48 16.16 15,938,386 15.757 -1.53%
2022-06-28 0 16.96 16.94 16.96 16.30 17.00 12,746,266 211,906,582 16.625 16.06 16.04 16.06 15.44 16.10 13,457,527 15.746 1.07%
2022-06-27 0 16.78 16.78 16.80 16.40 17.02 20,195,534 338,679,256 16.770 15.89 15.89 15.91 15.53 16.12 21,322,476 15.884 4.04%
2022-06-24 0 16.48 16.46 16.48 16.30 16.68 11,060,157 182,416,704 16.493 15.28 15.26 15.28 15.11 15.46 11,931,453 15.289 0.98%
2022-06-23 0 16.32 16.30 16.32 15.78 16.56 11,391,373 184,837,066 16.226 15.13 15.11 15.13 14.63 15.35 12,288,762 15.041 3.55%
2022-06-22 0 15.76 15.76 15.78 15.70 16.22 7,051,805 112,115,963 15.899 14.61 14.61 14.63 14.55 15.04 7,607,332 14.738 -1.13%
2022-06-21 0 15.94 15.92 15.94 15.72 16.20 6,193,117 98,987,140 15.983 14.78 14.76 14.78 14.57 15.02 6,680,998 14.816 -0.13%
2022-06-20 0 15.96 15.88 15.96 15.42 16.30 8,878,728 141,544,655 15.942 14.79 14.72 14.79 14.29 15.11 9,578,176 14.778 1.66%
2022-06-17 0 15.70 15.68 15.70 15.44 15.98 9,839,600 154,625,293 15.715 14.55 14.53 14.55 14.31 14.81 10,614,743 14.567 -0.76%
2022-06-16 0 15.82 15.76 15.82 15.68 16.60 10,648,295 170,798,434 16.040 14.66 14.61 14.66 14.53 15.39 11,487,146 14.869 -2.71%
2022-06-15 0 16.26 16.24 16.26 15.52 16.58 32,331,012 524,882,793 16.235 15.07 15.05 15.07 14.39 15.37 34,877,982 15.049 5.31%
2022-06-14 0 15.44 15.44 15.46 14.52 15.60 12,774,773 193,105,898 15.116 14.31 14.31 14.33 13.46 14.46 13,781,143 14.012 2.80%
2022-06-13 0 15.02 15.00 15.02 14.92 15.58 7,664,158 115,842,471 15.115 13.92 13.90 13.92 13.83 14.44 8,267,925 14.011 -4.82%
2022-06-10 0 15.78 15.74 15.78 15.10 15.90 11,336,654 176,712,560 15.588 14.63 14.59 14.63 14.00 14.74 12,229,732 14.449 0.90%
2022-06-09 0 15.64 15.60 15.64 15.40 16.04 10,908,748 171,156,274 15.690 14.50 14.46 14.50 14.28 14.87 11,768,117 14.544 -0.76%
2022-06-08 0 15.76 15.76 15.78 15.02 15.78 13,176,047 203,842,860 15.471 14.61 14.61 14.63 13.92 14.63 14,214,029 14.341 3.96%
2022-06-07 0 15.16 15.14 15.16 15.02 15.62 8,701,259 132,617,538 15.241 14.05 14.03 14.05 13.92 14.48 9,386,726 14.128 -1.56%
2022-06-06 0 15.40 15.38 15.40 14.78 15.40 9,720,237 147,256,708 15.150 14.28 14.26 14.28 13.70 14.28 10,485,977 14.043 3.63%
2022-06-02 0 14.86 14.82 14.86 14.38 14.90 9,181,800 134,555,564 14.655 13.77 13.74 13.77 13.33 13.81 9,905,123 13.584 0.54%
2022-06-01 0 14.78 14.76 14.78 14.62 14.96 5,193,334 76,840,352 14.796 13.70 13.68 13.70 13.55 13.87 5,602,454 13.715 -1.07%
2022-05-31 0 14.94 14.90 14.94 14.14 14.96 22,000,625 324,332,290 14.742 13.85 13.81 13.85 13.11 13.87 23,733,789 13.665 4.33%
2022-05-30 0 14.32 14.30 14.32 14.04 14.36 5,645,273 80,239,525 14.214 13.27 13.26 13.27 13.01 13.31 6,089,996 13.176 0.99%
2022-05-27 0 14.18 14.16 14.18 13.96 14.52 11,799,149 168,389,386 14.271 13.14 13.13 13.14 12.94 13.46 12,728,662 13.229 -0.84%
2022-05-26 0 14.30 14.28 14.30 13.72 14.38 11,474,955 161,060,303 14.036 13.26 13.24 13.26 12.72 13.33 12,378,928 13.011 1.42%
2022-05-25 0 14.10 14.06 14.10 13.90 14.20 6,068,098 85,085,915 14.022 13.07 13.03 13.07 12.88 13.16 6,546,130 12.998 0.57%
2022-05-24 0 14.02 14.00 14.02 13.92 14.62 6,931,327 98,015,173 14.141 13.00 12.98 13.00 12.90 13.55 7,477,363 13.108 -3.04%
2022-05-23 0 14.46 14.44 14.46 14.26 14.56 4,012,498 57,858,463 14.420 13.40 13.39 13.40 13.22 13.50 4,328,594 13.367 -0.69%
2022-05-20 0 14.56 14.56 14.62 14.46 14.82 12,941,737 188,919,441 14.598 13.50 13.50 13.55 13.40 13.74 13,961,260 13.532 0.83%
2022-05-19 0 14.44 14.44 14.46 13.98 14.52 6,991,660 99,943,821 14.295 13.39 13.39 13.40 12.96 13.46 7,542,449 13.251 -0.28%
2022-05-18 0 14.48 14.48 14.50 14.18 14.62 4,801,981 69,408,692 14.454 13.42 13.42 13.44 13.14 13.55 5,180,271 13.399 0.98%
2022-05-17 0 14.34 14.34 14.36 13.76 14.34 7,701,400 108,837,616 14.132 13.29 13.29 13.31 12.76 13.29 8,308,100 13.100 3.91%
2022-05-16 0 13.80 13.74 13.80 13.58 13.90 5,006,740 68,856,582 13.753 12.79 12.74 12.79 12.59 12.88 5,401,161 12.748 1.62%
2022-05-13 0 13.58 13.58 13.64 13.44 13.66 15,251,725 206,806,300 13.560 12.59 12.59 12.64 12.46 12.66 16,453,224 12.569 1.19%
2022-05-12 0 13.42 13.42 13.44 13.34 13.98 9,702,200 132,165,243 13.622 12.44 12.44 12.46 12.37 12.96 10,466,519 12.627 -2.47%
2022-05-11 0 13.76 13.74 13.76 13.64 14.26 12,408,471 172,607,169 13.910 12.76 12.74 12.76 12.64 13.22 13,385,985 12.895 -1.43%
2022-05-10 0 13.96 13.96 13.98 13.02 14.04 13,877,400 189,843,153 13.680 12.94 12.94 12.96 12.07 13.01 14,970,633 12.681 3.41%
2022-05-06 0 13.50 13.46 13.50 13.32 14.10 22,633,079 309,271,998 13.665 12.51 12.48 12.51 12.35 13.07 24,416,066 12.667 -5.59%
2022-05-05 0 14.30 14.28 14.30 14.22 14.96 14,048,000 203,022,931 14.452 13.26 13.24 13.26 13.18 13.87 15,154,672 13.397 -1.65%
2022-05-04 0 14.54 14.52 14.54 14.50 15.10 5,591,716 81,797,352 14.628 13.48 13.46 13.48 13.44 14.00 6,032,220 13.560 -3.45%
2022-05-03 0 15.06 15.04 15.06 15.00 15.92 5,940,047 90,240,612 15.192 13.96 13.94 13.96 13.90 14.76 6,407,992 14.083 -5.40%
2022-04-29 0 15.92 15.88 15.92 14.92 16.00 8,640,682 134,309,750 15.544 14.76 14.72 14.76 13.83 14.83 9,321,377 14.409 7.57%
2022-04-28 0 14.80 14.80 14.82 14.72 15.14 4,716,044 69,709,681 14.781 13.72 13.72 13.74 13.65 14.03 5,087,564 13.702 -0.67%
2022-04-27 0 14.90 14.88 14.90 14.52 14.98 8,828,908 130,527,626 14.784 13.81 13.79 13.81 13.46 13.89 9,524,431 13.705 0.68%
2022-04-26 0 14.80 14.80 14.82 14.54 15.32 15,583,197 232,450,692 14.917 13.72 13.72 13.74 13.48 14.20 16,810,809 13.827 -2.37%
2022-04-25 0 15.16 15.14 15.16 15.12 16.08 15,716,910 241,831,850 15.387 14.05 14.03 14.05 14.02 14.91 16,955,056 14.263 -6.99%
2022-04-22 0 16.30 16.30 16.34 15.92 16.42 6,229,196 101,091,142 16.229 15.11 15.11 15.15 14.76 15.22 6,719,919 15.044 -0.73%
2022-04-21 0 16.42 16.38 16.42 16.20 16.88 7,642,280 125,518,064 16.424 15.22 15.18 15.22 15.02 15.65 8,244,323 15.225 -2.03%
2022-04-20 0 16.76 16.74 16.76 16.60 17.10 10,825,024 182,169,852 16.829 15.54 15.52 15.54 15.39 15.85 11,677,797 15.600 -2.10%
2022-04-19 0 17.12 17.10 17.12 17.06 17.60 8,693,200 149,688,092 17.219 15.87 15.85 15.87 15.81 16.31 9,378,032 15.962 -5.20%
2022-04-14 0 18.06 18.04 18.06 17.78 18.22 5,297,641 95,467,209 18.021 16.74 16.72 16.74 16.48 16.89 5,714,978 16.705 2.15%
2022-04-13 0 17.68 17.64 17.68 17.34 18.00 4,826,236 85,333,623 17.681 16.39 16.35 16.39 16.07 16.69 5,206,437 16.390 -1.01%
2022-04-12 0 17.86 17.86 17.88 17.22 18.10 7,199,704 127,787,741 17.749 16.56 16.56 16.57 15.96 16.78 7,766,882 16.453 2.41%
2022-04-11 0 17.44 17.42 17.44 17.16 18.30 11,235,718 195,309,930 17.383 16.17 16.15 16.17 15.91 16.96 12,120,845 16.114 -4.80%
2022-04-08 0 18.32 18.30 18.32 17.70 18.36 6,207,292 112,754,955 18.165 16.98 16.96 16.98 16.41 17.02 6,696,290 16.838 2.81%
2022-04-07 0 17.82 17.80 17.82 17.64 18.48 9,621,778 172,924,745 17.972 16.52 16.50 16.52 16.35 17.13 10,379,762 16.660 -1.44%
2022-04-06 0 18.08 18.06 18.08 17.72 18.24 7,143,344 128,859,404 18.039 16.76 16.74 16.76 16.43 16.91 7,706,082 16.722 -0.11%
2022-04-04 0 18.10 18.04 18.10 17.78 18.30 3,545,100 64,096,690 18.080 16.78 16.72 16.78 16.48 16.96 3,824,376 16.760 0.78%
2022-04-01 0 17.96 17.94 17.96 17.38 18.00 4,328,661 76,953,016 17.778 16.65 16.63 16.65 16.11 16.69 4,669,664 16.479 2.75%
2022-03-31 0 17.48 17.48 17.50 17.28 17.96 3,110,705 54,511,976 17.524 16.20 16.20 16.22 16.02 16.65 3,355,760 16.244 -1.02%
2022-03-30 0 17.66 17.66 17.68 17.00 17.90 10,749,589 188,895,364 17.572 16.37 16.37 16.39 15.76 16.59 11,596,419 16.289 4.00%
2022-03-29 0 16.98 16.98 17.00 16.90 17.36 4,443,200 75,634,473 17.023 15.74 15.74 15.76 15.67 16.09 4,793,226 15.779 -0.59%
2022-03-28 0 17.08 17.06 17.08 16.84 17.48 9,681,970 165,488,924 17.093 15.83 15.81 15.83 15.61 16.20 10,444,696 15.844 0.47%
2022-03-25 0 17.00 17.00 17.06 16.96 18.16 10,653,657 184,260,192 17.296 15.76 15.76 15.81 15.72 16.83 11,492,930 16.032 -5.76%
2022-03-24 0 18.04 18.04 18.06 17.88 18.48 5,713,600 103,814,161 18.170 16.72 16.72 16.74 16.57 17.13 6,163,706 16.843 -0.22%
2022-03-23 0 18.08 18.08 18.10 17.96 18.32 6,763,445 122,956,665 18.180 16.76 16.76 16.78 16.65 16.98 7,296,255 16.852 0.11%
2022-03-22 0 18.06 18.04 18.06 17.52 18.06 5,737,650 102,041,392 17.785 16.74 16.72 16.74 16.24 16.74 6,189,650 16.486 2.03%
2022-03-21 0 17.70 17.70 17.72 17.60 18.42 8,002,864 142,912,061 17.858 16.41 16.41 16.43 16.31 17.07 8,633,313 16.554 -2.32%
2022-03-18 0 18.12 18.12 18.20 17.20 18.42 10,915,200 195,230,676 17.886 16.80 16.80 16.87 15.94 17.07 11,775,077 16.580 2.37%
2022-03-17 0 17.70 17.68 17.70 16.64 17.80 22,252,558 385,611,282 17.329 16.41 16.39 16.41 15.42 16.50 24,005,569 16.063 7.01%
2022-03-16 0 16.54 16.54 16.56 14.72 16.64 29,811,965 468,768,649 15.724 15.33 15.33 15.35 13.65 15.42 32,160,490 14.576 11.91%
2022-03-15 0 14.78 14.78 14.80 14.64 16.00 22,092,526 334,599,445 15.145 13.70 13.70 13.72 13.57 14.83 23,832,930 14.039 -7.63%
2022-03-14 0 16.00 16.00 16.02 15.84 16.80 15,450,037 249,623,047 16.157 14.83 14.83 14.85 14.68 15.57 16,667,159 14.977 -5.88%
2022-03-11 0 17.00 17.00 17.02 15.94 17.50 26,735,322 446,389,973 16.697 15.76 15.76 15.78 14.78 16.22 28,841,475 15.477 0.00%
2022-03-10 0 17.00 16.98 17.00 16.66 17.40 11,366,921 193,189,031 16.996 15.76 15.74 15.76 15.44 16.13 12,262,384 15.755 3.41%
2022-03-09 0 16.44 16.42 16.44 15.80 17.16 15,246,881 250,515,068 16.431 15.24 15.22 15.24 14.65 15.91 16,447,999 15.231 -2.49%
2022-03-08 0 16.86 16.84 16.86 16.60 17.70 21,351,958 363,085,399 17.005 15.63 15.61 15.63 15.39 16.41 23,034,021 15.763 -4.42%
2022-03-07 0 17.64 17.62 17.64 17.44 18.20 11,968,959 212,750,913 17.775 16.35 16.33 16.35 16.17 16.87 12,911,849 16.477 -3.50%
2022-03-04 0 18.28 18.28 18.30 18.16 18.78 6,893,423 126,644,582 18.372 16.95 16.95 16.96 16.83 17.41 7,436,473 17.030 -3.79%
2022-03-03 0 19.00 19.00 19.02 18.86 19.26 5,124,261 97,459,359 19.019 17.61 17.61 17.63 17.48 17.85 5,527,940 17.630 0.21%
2022-03-02 0 18.96 18.96 19.00 18.70 19.32 4,223,600 80,195,544 18.988 17.58 17.58 17.61 17.33 17.91 4,556,326 17.601 -1.25%
2022-03-01 0 19.20 19.20 19.22 18.82 19.46 7,124,990 136,315,571 19.132 17.80 17.80 17.82 17.45 18.04 7,686,282 17.735 1.05%
2022-02-28 0 19.00 18.98 19.00 18.56 19.12 11,222,323 211,084,178 18.809 17.61 17.59 17.61 17.20 17.72 12,106,394 17.436 -1.14%
2022-02-25 0 19.22 19.20 19.22 19.00 19.40 6,490,859 124,829,837 19.232 17.82 17.80 17.82 17.61 17.98 7,002,195 17.827 0.10%
2022-02-24 0 19.20 19.20 19.26 18.86 19.82 8,543,276 164,452,468 19.249 17.80 17.80 17.85 17.48 18.37 9,216,298 17.844 -3.90%
2022-02-23 0 19.98 19.96 19.98 19.46 20.15 4,394,888 87,524,678 19.915 18.52 18.50 18.52 18.04 18.68 4,741,108 18.461 0.60%
2022-02-22 0 19.86 19.80 19.86 19.40 20.45 9,763,934 192,306,893 19.696 18.41 18.35 18.41 17.98 18.96 10,533,117 18.257 -3.36%
2022-02-21 0 20.55 20.50 20.55 20.45 21.05 4,524,712 93,723,673 20.714 19.05 19.00 19.05 18.96 19.51 4,881,159 19.201 -0.72%
2022-02-18 0 20.70 20.70 20.75 20.65 21.10 4,443,270 92,632,161 20.848 19.19 19.19 19.23 19.14 19.56 4,793,302 19.325 -0.48%
2022-02-17 0 20.80 20.70 20.80 20.40 20.85 7,353,900 152,040,212 20.675 19.28 19.19 19.28 18.91 19.33 7,933,225 19.165 1.71%
2022-02-16 0 20.45 20.40 20.45 20.20 20.90 3,913,314 80,041,987 20.454 18.96 18.91 18.96 18.72 19.37 4,221,597 18.960 -0.49%
2022-02-15 0 20.55 20.50 20.55 20.35 20.95 6,899,600 141,849,955 20.559 19.05 19.00 19.05 18.86 19.42 7,443,136 19.058 -1.44%
2022-02-14 0 20.85 20.80 20.85 20.60 21.75 11,767,900 245,617,010 20.872 19.33 19.28 19.33 19.10 20.16 12,694,951 19.348 -4.14%
2022-02-11 0 21.75 21.70 21.75 21.00 22.45 15,668,206 340,948,934 21.761 20.16 20.12 20.16 19.47 20.81 16,902,515 20.171 2.11%
2022-02-10 0 21.30 21.25 21.30 21.20 21.70 4,643,363 99,138,796 21.351 19.74 19.70 19.74 19.65 20.12 5,009,158 19.792 -0.70%
2022-02-09 0 21.45 21.45 21.50 21.30 21.85 7,449,005 160,076,504 21.490 19.88 19.88 19.93 19.74 20.25 8,035,822 19.920 0.47%
2022-02-08 0 21.35 21.35 21.40 21.00 21.65 9,703,600 207,176,707 21.351 19.79 19.79 19.84 19.47 20.07 10,468,030 19.791 -0.23%
2022-02-07 0 21.40 21.30 21.40 20.95 21.60 8,341,200 177,291,757 21.255 19.84 19.74 19.84 19.42 20.02 8,998,302 19.703 0.71%
2022-02-04 0 21.25 21.20 21.25 20.90 21.65 3,090,716 65,970,707 21.345 19.70 19.65 19.70 19.37 20.07 3,334,196 19.786 0.95%
2022-01-31 0 21.05 21.00 21.05 20.60 21.15 1,016,400 21,295,796 20.952 19.51 19.47 19.51 19.10 19.61 1,096,470 19.422 1.45%
2022-01-28 0 20.75 20.70 20.75 20.50 21.10 3,092,710 64,102,463 20.727 19.23 19.19 19.23 19.00 19.56 3,336,347 19.213 -0.95%
2022-01-27 0 20.95 20.90 20.95 20.65 21.50 6,040,400 126,512,349 20.944 19.42 19.37 19.42 19.14 19.93 6,516,250 19.415 -4.34%
2022-01-26 0 21.90 21.80 21.90 21.35 21.95 4,818,200 104,651,630 21.720 20.30 20.21 20.30 19.79 20.35 5,197,768 20.134 1.86%
2022-01-25 0 21.50 21.45 21.50 21.10 22.20 6,193,835 133,603,292 21.570 19.93 19.88 19.93 19.56 20.58 6,681,773 19.995 -2.05%
2022-01-24 0 21.95 21.85 21.95 21.25 22.10 5,742,447 124,924,772 21.755 20.35 20.25 20.35 19.70 20.49 6,194,825 20.166 1.39%
2022-01-21 0 21.65 21.60 21.65 21.30 22.35 16,144,800 350,502,572 21.710 20.07 20.02 20.07 19.74 20.72 17,416,654 20.125 -3.78%
2022-01-20 0 22.50 22.45 22.50 21.90 22.95 16,657,729 374,361,949 22.474 20.86 20.81 20.86 20.30 21.27 17,969,990 20.833 2.27%
2022-01-19 0 22.00 22.00 22.05 21.30 22.85 10,550,217 232,813,594 22.067 20.39 20.39 20.44 19.74 21.18 11,381,341 20.456 3.29%
2022-01-18 0 21.30 21.25 21.30 20.65 21.75 6,934,237 147,383,489 21.255 19.74 19.70 19.74 19.14 20.16 7,480,502 19.702 1.91%
2022-01-17 0 20.90 20.85 20.90 20.50 21.40 7,231,782 150,500,253 20.811 19.37 19.33 19.37 19.00 19.84 7,801,487 19.291 -1.42%
2022-01-14 0 21.20 21.10 21.20 21.00 21.65 6,242,600 132,385,000 21.207 19.65 19.56 19.65 19.47 20.07 6,734,379 19.658 -2.53%
2022-01-13 0 21.75 21.75 21.80 21.50 22.35 12,408,648 272,238,737 21.939 20.16 20.16 20.21 19.93 20.72 13,386,176 20.337 1.64%
2022-01-12 0 21.40 21.35 21.40 20.85 21.60 9,367,857 198,348,508 21.173 19.84 19.79 19.84 19.33 20.02 10,105,837 19.627 0.71%
2022-01-11 0 21.25 21.20 21.25 21.10 21.80 8,712,905 185,897,175 21.336 19.70 19.65 19.70 19.56 20.21 9,399,290 19.778 -0.47%
2022-01-10 0 21.35 21.30 21.35 20.85 21.40 3,267,763 69,154,748 21.163 19.79 19.74 19.79 19.33 19.84 3,525,191 19.617 0.47%
2022-01-07 0 21.25 21.20 21.25 20.90 21.50 5,819,082 123,422,498 21.210 19.70 19.65 19.70 19.37 19.93 6,277,497 19.661 0.71%
2022-01-06 0 21.10 21.10 21.15 20.40 21.10 11,393,255 237,331,962 20.831 19.56 19.56 19.61 18.91 19.56 12,290,792 19.310 -0.24%
2022-01-05 0 21.15 21.00 21.15 20.90 22.20 11,009,600 233,561,830 21.214 19.61 19.47 19.61 19.37 20.58 11,876,914 19.665 -3.20%
2022-01-04 0 21.85 21.75 21.85 21.70 22.35 5,914,122 129,557,833 21.907 20.25 20.16 20.25 20.12 20.72 6,380,024 20.307 0.00%
2022-01-03 0 21.85 21.80 21.85 21.20 22.10 4,208,000 91,840,944 21.825 20.25 20.21 20.25 19.65 20.49 4,539,498 20.232 1.63%
2021-12-31 0 21.50 21.45 21.50 20.95 21.70 2,364,000 50,820,420 21.498 19.93 19.88 19.93 19.42 20.12 2,550,231 19.928 2.14%
2021-12-30 0 21.05 21.00 21.05 20.85 21.45 3,089,932 65,389,712 21.162 19.51 19.47 19.51 19.33 19.88 3,333,350 19.617 0.00%
2021-12-29 0 21.05 21.00 21.05 20.70 21.10 3,071,352 64,500,793 21.001 19.51 19.47 19.51 19.19 19.56 3,313,307 19.467 0.24%
2021-12-28 0 21.00 21.00 21.05 20.70 21.20 5,026,700 105,528,850 20.994 19.47 19.47 19.51 19.19 19.65 5,422,693 19.461 -0.24%
2021-12-24 0 21.05 21.05 21.10 20.95 21.50 1,384,931 29,298,811 21.155 19.51 19.51 19.56 19.42 19.93 1,494,033 19.611 -1.17%
2021-12-23 0 21.30 21.30 21.35 20.80 21.75 6,329,216 135,345,653 21.384 19.74 19.74 19.79 19.28 20.16 6,827,819 19.823 0.95%
2021-12-22 0 21.10 21.05 21.10 20.50 21.20 9,570,352 199,932,797 20.891 19.56 19.51 19.56 19.00 19.65 10,324,285 19.365 1.69%
2021-12-21 0 20.75 20.75 20.80 20.65 21.25 4,976,966 103,897,475 20.876 19.23 19.23 19.28 19.14 19.70 5,369,041 19.351 0.00%
2021-12-20 0 20.75 20.70 20.75 20.55 21.60 10,398,000 216,622,652 20.833 19.23 19.19 19.23 19.05 20.02 11,217,133 19.312 -3.49%
2021-12-17 0 21.50 21.45 21.50 21.20 22.05 10,413,081 224,453,127 21.555 19.93 19.88 19.93 19.65 20.44 11,233,402 19.981 -2.27%
2021-12-16 0 22.00 22.00 22.05 21.50 22.30 8,941,326 195,346,986 21.848 20.39 20.39 20.44 19.93 20.67 9,645,705 20.252 0.46%
2021-12-15 0 21.90 21.90 21.95 21.55 22.60 9,668,507 213,306,427 22.062 20.30 20.30 20.35 19.98 20.95 10,430,172 20.451 0.46%
2021-12-14 0 21.80 21.80 21.85 21.50 22.50 10,678,457 233,399,725 21.857 20.21 20.21 20.25 19.93 20.86 11,519,684 20.261 -1.80%
2021-12-13 0 22.20 22.20 22.25 22.05 23.75 21,378,303 489,019,809 22.875 20.58 20.58 20.63 20.44 22.02 23,062,442 21.204 0.45%
2021-12-10 0 22.10 22.10 22.15 21.65 22.25 13,591,023 298,950,324 21.996 20.49 20.49 20.53 20.07 20.63 14,661,696 20.390 -1.12%
2021-12-09 0 22.35 22.35 22.40 21.55 22.80 29,997,784 673,485,094 22.451 20.72 20.72 20.76 19.98 21.14 32,360,947 20.812 2.76%
2021-12-08 0 21.75 21.75 21.80 21.10 22.10 16,863,200 367,077,410 21.768 20.16 20.16 20.21 19.56 20.49 18,191,648 20.178 1.64%
2021-12-07 0 21.40 21.35 21.40 20.60 21.60 18,466,664 392,924,358 21.278 19.84 19.79 19.84 19.10 20.02 19,921,430 19.724 1.90%
2021-12-06 0 21.00 20.95 21.00 20.05 21.70 27,027,323 571,045,656 21.129 19.47 19.42 19.47 18.59 20.12 29,156,480 19.586 2.19%
2021-12-03 0 20.55 20.50 20.55 20.15 20.70 10,773,566 220,567,394 20.473 19.05 19.00 19.05 18.68 19.19 11,622,285 18.978 0.74%
2021-12-02 0 20.40 20.35 20.40 19.28 20.45 19,686,826 397,852,048 20.209 18.91 18.86 18.91 17.87 18.96 21,237,713 18.733 4.40%
2021-12-01 0 19.54 19.52 19.54 18.76 19.74 16,125,027 314,495,948 19.504 18.11 18.09 18.11 17.39 18.30 17,395,323 18.079 3.39%
2021-11-30 0 18.90 18.88 18.90 18.40 18.90 15,097,848 283,096,709 18.751 17.52 17.50 17.52 17.06 17.52 16,287,225 17.382 2.05%
2021-11-29 0 18.52 18.50 18.52 18.20 18.70 5,147,119 94,807,041 18.419 17.17 17.15 17.17 16.87 17.33 5,552,598 17.074 -0.54%
2021-11-26 0 18.62 18.56 18.62 18.44 18.94 5,954,093 110,821,711 18.613 17.26 17.20 17.26 17.09 17.56 6,423,144 17.253 -1.69%
2021-11-25 0 18.94 18.92 18.94 18.86 19.08 4,589,946 87,087,007 18.973 17.56 17.54 17.56 17.48 17.69 4,951,532 17.588 -0.11%
2021-11-24 0 18.96 18.96 19.00 18.80 19.28 5,410,338 102,970,453 19.032 17.58 17.58 17.61 17.43 17.87 5,836,553 17.642 -0.73%
2021-11-23 0 19.10 19.10 19.12 19.02 19.50 5,901,426 113,244,294 19.189 17.71 17.71 17.72 17.63 18.08 6,366,328 17.788 -0.83%
2021-11-22 0 19.26 19.24 19.26 19.00 19.38 7,348,367 141,143,238 19.207 17.85 17.83 17.85 17.61 17.96 7,927,256 17.805 -0.31%
2021-11-19 0 19.32 19.28 19.32 19.12 19.88 12,570,183 243,839,163 19.398 17.91 17.87 17.91 17.72 18.43 13,560,436 17.982 -0.72%
2021-11-18 0 19.46 19.42 19.46 19.22 19.66 5,034,949 97,852,432 19.435 18.04 18.00 18.04 17.82 18.22 5,431,592 18.015 -1.22%
2021-11-17 0 19.70 19.68 19.70 19.16 19.78 5,253,498 102,297,532 19.472 18.26 18.24 18.26 17.76 18.34 5,667,358 18.050 0.31%
2021-11-16 0 19.64 19.62 19.64 19.08 19.66 8,942,103 174,072,462 19.467 18.21 18.19 18.21 17.69 18.22 9,646,543 18.045 1.24%
2021-11-15 0 19.40 19.38 19.40 19.00 20.50 14,640,208 284,102,949 19.406 17.98 17.96 17.98 17.61 19.00 15,793,533 17.989 -2.90%
2021-11-12 0 19.98 19.98 20.00 19.44 20.15 8,969,492 177,790,791 19.822 18.52 18.52 18.54 18.02 18.68 9,676,090 18.374 1.11%
2021-11-11 0 19.76 19.76 19.78 18.80 19.80 14,516,574 284,142,945 19.574 18.32 18.32 18.34 17.43 18.35 15,660,160 18.144 4.00%
2021-11-10 0 19.00 19.00 19.02 18.50 19.04 7,212,157 135,015,134 18.721 17.61 17.61 17.63 17.15 17.65 7,780,316 17.353 2.04%
2021-11-09 0 18.62 18.60 18.62 18.28 18.70 6,734,465 124,819,001 18.534 17.26 17.24 17.26 16.95 17.33 7,264,992 17.181 1.75%
2021-11-08 0 18.30 18.26 18.30 18.00 18.60 6,999,200 127,866,660 18.269 16.96 16.93 16.96 16.69 17.24 7,550,583 16.935 0.77%
2021-11-05 0 18.16 18.12 18.16 17.98 18.46 7,865,184 142,987,628 18.180 16.83 16.80 16.83 16.67 17.11 8,484,787 16.852 -1.63%
2021-11-04 0 18.46 18.44 18.46 18.12 19.00 9,862,794 180,869,991 18.339 17.11 17.09 17.11 16.80 17.61 10,639,765 16.999 -1.39%
2021-11-03 0 18.72 18.72 18.74 18.50 19.02 5,602,108 104,704,810 18.690 17.35 17.35 17.37 17.15 17.63 6,043,430 17.325 -1.27%
2021-11-02 0 18.96 18.94 18.96 18.74 20.15 11,462,200 218,914,258 19.099 17.58 17.56 17.58 17.37 18.68 12,365,168 17.704 -4.34%
2021-11-01 0 19.82 19.80 19.82 19.10 20.20 11,529,577 228,138,712 19.787 18.37 18.35 18.37 17.71 18.72 12,437,853 18.342 2.38%
2021-10-29 0 19.36 19.36 19.40 18.70 19.58 10,655,871 204,858,388 19.225 17.95 17.95 17.98 17.33 18.15 11,495,318 17.821 1.79%
2021-10-28 0 19.02 19.02 19.06 18.90 19.52 5,424,854 103,916,749 19.156 17.63 17.63 17.67 17.52 18.09 5,852,213 17.757 -0.42%
2021-10-27 0 19.10 19.10 19.12 18.90 19.68 7,054,818 135,257,312 19.172 17.71 17.71 17.72 17.52 18.24 7,610,582 17.772 -1.55%
2021-10-26 0 19.40 19.38 19.40 19.16 19.70 8,687,171 167,943,063 19.332 17.98 17.96 17.98 17.76 18.26 9,371,528 17.921 -0.92%
2021-10-25 0 19.58 19.54 19.58 19.08 19.68 6,480,782 125,872,213 19.422 18.15 18.11 18.15 17.69 18.24 6,991,325 18.004 0.93%
2021-10-22 0 19.40 19.38 19.40 19.38 19.74 2,632,680 51,408,509 19.527 17.98 17.96 17.98 17.96 18.30 2,840,077 18.101 -0.92%
2021-10-21 0 19.58 19.54 19.58 19.24 19.70 5,431,736 105,692,034 19.458 18.15 18.11 18.15 17.83 18.26 5,859,637 18.037 0.10%
2021-10-20 0 19.56 19.52 19.56 19.34 19.90 9,456,367 184,400,833 19.500 18.13 18.09 18.13 17.93 18.45 10,201,320 18.076 1.35%
2021-10-19 0 19.30 19.28 19.30 18.50 19.50 9,186,036 175,983,223 19.158 17.89 17.87 17.89 17.15 18.08 9,909,693 17.759 2.99%
2021-10-18 0 18.74 18.72 18.74 18.30 18.80 8,113,520 150,983,607 18.609 17.37 17.35 17.37 16.96 17.43 8,752,686 17.250 0.64%
2021-10-15 0 18.62 18.60 18.62 18.26 18.96 18,702,421 347,048,207 18.556 17.26 17.24 17.26 16.93 17.58 20,175,759 17.201 -0.75%
2021-10-12 0 18.76 18.76 18.78 18.62 20.50 22,282,688 427,816,833 19.200 17.39 17.39 17.41 17.26 19.00 24,038,072 17.797 -8.26%
2021-10-11 0 20.45 20.45 20.50 20.35 21.20 5,548,019 115,337,334 20.789 18.96 18.96 19.00 18.86 19.65 5,985,080 19.271 -0.73%
2021-10-08 0 20.60 20.60 20.65 20.35 21.40 10,122,914 209,466,126 20.692 19.10 19.10 19.14 18.86 19.84 10,920,376 19.181 0.49%
2021-10-07 0 20.50 20.50 20.55 20.05 20.55 3,465,000 70,379,875 20.312 19.00 19.00 19.05 18.59 19.05 3,737,966 18.828 1.99%
2021-10-06 0 20.10 20.05 20.10 20.00 20.60 3,811,746 76,902,256 20.175 18.63 18.59 18.63 18.54 19.10 4,112,027 18.702 -1.95%
2021-10-05 0 20.50 20.45 20.50 19.88 20.55 4,014,646 81,432,481 20.284 19.00 18.96 19.00 18.43 19.05 4,330,912 18.803 0.99%
2021-10-04 0 20.30 20.20 20.30 19.92 20.55 4,613,649 93,148,088 20.190 18.82 18.72 18.82 18.47 19.05 4,977,103 18.715 -0.73%
2021-09-30 0 20.45 20.45 20.50 20.30 20.80 1,955,200 39,986,773 20.452 18.96 18.96 19.00 18.82 19.28 2,109,227 18.958 -0.97%
2021-09-29 0 20.65 20.60 20.65 20.30 20.85 3,996,100 82,246,241 20.582 19.14 19.10 19.14 18.82 19.33 4,310,904 19.079 -0.72%
2021-09-28 0 20.80 20.70 20.80 20.15 21.10 12,399,598 255,758,839 20.626 19.28 19.19 19.28 18.68 19.56 13,376,413 19.120 1.46%
2021-09-27 0 20.50 20.45 20.50 19.90 21.25 13,017,272 266,763,422 20.493 19.00 18.96 19.00 18.45 19.70 14,042,746 18.997 -1.20%
2021-09-24 0 20.75 20.75 20.80 20.65 21.15 6,920,740 143,837,481 20.784 19.23 19.23 19.28 19.14 19.61 7,465,942 19.266 0.00%
2021-09-23 0 20.75 20.75 20.80 20.45 21.55 8,260,601 172,347,878 20.864 19.23 19.23 19.28 18.96 19.98 8,911,354 19.340 0.73%
2021-09-21 0 20.60 20.60 20.65 20.10 20.80 3,881,430 79,321,640 20.436 19.10 19.10 19.14 18.63 19.28 4,187,201 18.944 0.49%
2021-09-20 0 20.50 20.50 20.55 19.88 21.20 5,392,582 110,560,280 20.502 19.00 19.00 19.05 18.43 19.65 5,817,398 19.005 -2.84%
2021-09-17 0 21.10 21.10 21.15 20.80 21.30 10,079,046 212,035,229 21.037 19.56 19.56 19.61 19.28 19.74 10,873,052 19.501 -0.94%
2021-09-16 0 21.30 21.30 21.35 21.00 22.20 11,744,700 250,891,312 21.362 19.74 19.74 19.79 19.47 20.58 12,669,923 19.802 -2.52%
2021-09-15 0 21.85 21.85 21.90 21.80 22.60 8,816,200 194,351,210 22.045 20.25 20.25 20.30 20.21 20.95 9,510,722 20.435 -2.89%
2021-09-14 0 22.50 22.45 22.50 22.25 23.35 9,766,400 221,228,590 22.652 20.86 20.81 20.86 20.63 21.64 10,535,777 20.998 -2.17%
2021-09-13 0 23.00 22.95 23.00 22.30 23.80 14,932,762 346,619,311 23.212 21.32 21.27 21.32 20.67 22.06 16,109,134 21.517 1.55%
2021-09-10 0 22.65 22.60 22.65 22.05 23.70 18,120,429 417,122,326 23.020 21.00 20.95 21.00 20.44 21.97 19,547,919 21.338 1.57%
2021-09-09 0 22.30 22.30 22.35 21.70 22.45 13,292,590 293,782,340 22.101 20.67 20.67 20.72 20.12 20.81 14,339,753 20.487 -0.67%
2021-09-08 0 22.45 22.35 22.45 21.65 22.50 14,325,834 317,385,553 22.155 20.81 20.72 20.81 20.07 20.86 15,454,394 20.537 0.45%
2021-09-07 0 22.35 22.35 22.40 21.50 22.65 18,188,137 402,772,697 22.145 20.72 20.72 20.76 19.93 21.00 19,620,961 20.528 2.29%
2021-09-06 0 21.85 21.80 21.85 20.60 22.00 25,866,825 560,993,965 21.688 20.25 20.21 20.25 19.10 20.39 27,904,560 20.104 5.30%
2021-09-03 0 20.75 20.70 20.75 20.65 21.75 36,041,222 761,720,846 21.135 19.23 19.19 19.23 19.14 20.16 38,880,475 19.591 3.23%
2021-09-02 0 20.10 20.10 20.15 19.24 20.60 32,393,957 651,659,014 20.117 18.63 18.63 18.68 17.83 19.10 34,945,886 18.648 4.69%
2021-09-01 0 19.20 19.20 19.22 17.92 19.50 50,722,620 962,938,274 18.984 17.80 17.80 17.82 16.61 18.08 54,718,443 17.598 6.19%
2021-08-31 0 18.08 18.06 18.08 17.40 18.20 18,920,897 338,446,206 17.887 16.76 16.74 16.76 16.13 16.87 20,411,446 16.581 -0.11%
2021-08-30 0 18.10 18.08 18.10 17.86 18.50 28,738,104 520,346,453 18.107 16.78 16.76 16.78 16.56 17.15 31,002,032 16.784 2.14%
2021-08-27 0 17.72 17.66 17.72 17.44 18.16 15,105,000 267,701,667 17.723 16.43 16.37 16.43 16.17 16.83 16,294,941 16.429 -1.45%
2021-08-26 0 17.98 17.96 17.98 17.82 18.12 14,345,200 258,207,756 18.000 16.67 16.65 16.67 16.52 16.80 15,475,285 16.685 -0.22%
2021-08-25 0 18.02 17.98 18.02 17.70 18.12 16,083,030 287,931,913 17.903 16.70 16.67 16.70 16.41 16.80 17,350,018 16.595 -0.22%
2021-08-24 0 18.06 18.04 18.06 17.60 18.48 35,270,420 634,606,353 17.993 16.74 16.72 16.74 16.31 17.13 38,048,951 16.679 -1.20%
2021-08-23 0 18.28 18.28 18.32 18.18 18.52 8,108,278 148,570,086 18.323 16.95 16.95 16.98 16.85 17.17 8,747,031 16.985 0.22%
2021-08-20 0 18.24 18.24 18.26 17.86 18.82 10,525,983 191,672,756 18.210 16.91 16.91 16.93 16.56 17.45 11,355,198 16.880 -2.56%
2021-08-19 0 18.72 18.70 18.72 18.42 19.48 14,633,908 275,448,265 18.823 17.35 17.33 17.35 17.07 18.06 15,786,737 17.448 -3.11%
2021-08-18 0 19.32 19.30 19.32 17.94 19.60 32,521,500 622,918,617 19.154 17.91 17.89 17.91 16.63 18.17 35,083,477 17.755 5.34%
2021-08-17 0 18.34 18.32 18.34 18.12 19.42 13,126,245 244,298,010 18.611 17.00 16.98 17.00 16.80 18.00 14,160,303 17.252 -3.47%
2021-08-16 0 19.00 18.98 19.00 18.80 19.32 8,158,892 155,379,742 19.044 17.61 17.59 17.61 17.43 17.91 8,801,633 17.654 0.85%
2021-08-13 0 18.84 18.84 18.86 18.80 19.44 6,447,547 122,439,486 18.990 17.46 17.46 17.48 17.43 18.02 6,955,471 17.603 -1.98%
2021-08-12 0 19.22 19.18 19.22 19.02 19.48 9,037,586 173,150,248 19.159 17.82 17.78 17.82 17.63 18.06 9,749,548 17.760 -1.03%
2021-08-11 0 19.42 19.42 19.44 19.28 19.84 7,027,915 137,159,458 19.516 18.00 18.00 18.02 17.87 18.39 7,581,560 18.091 -0.82%
2021-08-10 0 19.58 19.58 19.60 19.12 19.66 7,960,000 155,303,226 19.511 18.15 18.15 18.17 17.72 18.22 8,587,072 18.086 1.87%
2021-08-09 0 19.22 19.22 19.24 18.62 19.60 10,779,746 209,166,084 19.404 17.82 17.82 17.83 17.26 18.17 11,628,952 17.987 2.23%
2021-08-06 0 18.80 18.80 18.82 18.64 19.08 3,134,404 58,915,379 18.796 17.43 17.43 17.45 17.28 17.69 3,381,326 17.424 0.43%
2021-08-05 0 18.72 18.72 18.74 18.70 19.24 5,576,920 105,581,115 18.932 17.35 17.35 17.37 17.33 17.83 6,016,258 17.549 -1.58%
2021-08-04 0 19.02 19.00 19.02 18.64 19.12 4,418,353 83,779,730 18.962 17.63 17.61 17.63 17.28 17.72 4,766,422 17.577 0.74%
2021-08-03 0 18.88 18.86 18.88 18.46 19.20 13,649,224 257,976,192 18.900 17.50 17.48 17.50 17.11 17.80 14,724,482 17.520 1.18%
2021-08-02 0 18.66 18.66 18.68 17.78 19.04 11,521,158 214,204,656 18.592 17.30 17.30 17.32 16.48 17.65 12,428,771 17.235 4.36%
2021-07-30 0 17.88 17.88 17.94 17.60 18.16 7,386,842 131,740,722 17.835 16.57 16.57 16.63 16.31 16.83 7,968,762 16.532 -1.54%
2021-07-29 0 18.16 18.14 18.16 17.72 18.22 17,307,775 312,114,832 18.033 16.83 16.82 16.83 16.43 16.89 18,671,246 16.716 5.58%
2021-07-28 0 17.20 17.16 17.20 16.76 17.80 16,341,531 279,689,096 17.115 15.94 15.91 15.94 15.54 16.50 17,628,883 15.865 -1.15%
2021-07-27 0 17.40 17.40 17.42 16.92 18.92 34,522,826 613,383,086 17.768 16.13 16.13 16.15 15.68 17.54 37,242,463 16.470 -6.75%
2021-07-26 0 18.66 18.64 18.66 18.38 20.50 32,327,960 615,514,392 19.040 17.30 17.28 17.30 17.04 19.00 34,874,690 17.649 -9.42%
2021-07-23 0 20.60 20.55 20.60 20.25 21.50 11,990,600 249,402,398 20.800 19.10 19.05 19.10 18.77 19.93 12,935,195 19.281 0.49%
2021-07-22 0 20.50 20.45 20.50 20.00 21.05 20,283,807 415,956,849 20.507 19.00 18.96 19.00 18.54 19.51 21,881,723 19.009 1.99%
2021-07-21 0 20.10 20.10 20.15 19.84 21.15 15,311,400 310,026,824 20.248 18.63 18.63 18.68 18.39 19.61 16,517,600 18.769 -2.43%
2021-07-20 0 20.60 20.55 20.60 20.25 20.80 4,767,459 97,750,780 20.504 19.10 19.05 19.10 18.77 19.28 5,143,030 19.006 -1.44%
2021-07-19 0 20.90 20.80 20.90 20.70 21.35 6,908,760 145,041,302 20.994 19.37 19.28 19.37 19.19 19.79 7,453,018 19.461 -2.79%
2021-07-16 0 21.50 21.50 21.55 20.75 22.00 13,915,351 299,225,938 21.503 19.93 19.93 19.98 19.23 20.39 15,011,574 19.933 3.37%
2021-07-15 0 20.80 20.80 20.90 20.10 21.05 10,219,830 212,509,352 20.794 19.28 19.28 19.37 18.63 19.51 11,024,927 19.275 2.21%
2021-07-14 0 20.35 20.30 20.35 20.00 20.75 6,249,529 127,442,985 20.392 18.86 18.82 18.86 18.54 19.23 6,741,854 18.903 -0.73%
2021-07-13 0 20.50 20.45 20.50 20.20 20.70 5,072,130 103,737,313 20.452 19.00 18.96 19.00 18.72 19.19 5,471,702 18.959 0.24%
2021-07-12 0 20.45 20.40 20.50 20.10 21.00 12,594,309 257,823,638 20.471 18.96 18.91 19.00 18.63 19.47 13,586,463 18.977 2.00%
2021-07-09 0 20.05 20.00 20.05 19.32 20.10 6,688,614 132,599,661 19.825 18.59 18.54 18.59 17.91 18.63 7,215,529 18.377 2.09%
2021-07-08 0 19.64 19.64 19.66 19.64 20.30 7,711,453 153,386,007 19.891 18.21 18.21 18.22 18.21 18.82 8,318,945 18.438 -1.70%
2021-07-07 0 19.98 19.94 19.98 19.24 20.15 11,689,942 230,849,623 19.748 18.52 18.48 18.52 17.83 18.68 12,610,851 18.306 1.42%
2021-07-06 0 19.70 19.68 19.70 19.42 19.88 3,428,600 67,278,892 19.623 18.26 18.24 18.26 18.00 18.43 3,698,698 18.190 0.00%
2021-07-05 0 19.70 19.70 19.74 19.60 20.05 6,883,455 136,044,051 19.764 18.26 18.26 18.30 18.17 18.59 7,425,719 18.321 -1.75%
2021-07-02 0 20.05 20.00 20.05 19.84 21.10 17,672,612 359,141,168 20.322 18.59 18.54 18.59 18.39 19.56 19,064,824 18.838 -4.07%
2021-06-30 0 20.90 20.85 20.90 20.80 21.25 3,887,150 81,346,986 20.927 19.37 19.33 19.37 19.28 19.70 4,193,372 19.399 -1.42%
2021-06-29 0 21.20 21.15 21.20 20.90 21.95 7,045,200 149,350,042 21.199 19.65 19.61 19.65 19.37 20.35 7,600,206 19.651 -2.30%
2021-06-28 0 21.70 21.65 21.70 21.10 21.80 4,878,953 105,513,098 21.626 20.12 20.07 20.12 19.56 20.21 5,263,307 20.047 -0.46%
2021-06-25 0 21.80 21.70 21.80 20.85 22.10 13,997,570 302,724,949 21.627 20.21 20.12 20.21 19.33 20.49 15,100,270 20.048 4.56%
2021-06-24 0 20.85 20.80 20.85 20.60 21.30 5,594,500 117,276,819 20.963 19.33 19.28 19.33 19.10 19.74 6,035,223 19.432 0.00%
2021-06-23 0 20.85 20.80 20.85 20.25 21.05 6,749,244 139,733,956 20.704 19.33 19.28 19.33 18.77 19.51 7,280,935 19.192 0.48%
2021-06-22 0 20.75 20.75 20.80 20.55 21.10 5,062,311 105,606,285 20.861 19.23 19.23 19.28 19.05 19.56 5,461,109 19.338 0.00%
2021-06-21 0 20.75 20.70 20.75 20.45 21.50 13,033,758 269,952,901 20.712 19.23 19.19 19.23 18.96 19.93 14,060,531 19.199 -3.04%
2021-06-18 0 21.40 21.30 21.40 20.75 21.90 14,765,649 315,605,925 21.374 19.84 19.74 19.84 19.23 20.30 15,928,856 19.813 2.39%
2021-06-17 0 20.90 20.90 20.95 20.40 21.05 8,760,208 182,543,395 20.838 19.37 19.37 19.42 18.91 19.51 9,450,319 19.316 1.70%
2021-06-16 0 20.55 20.55 20.60 20.35 21.05 7,602,900 156,107,018 20.533 19.05 19.05 19.10 18.86 19.51 8,201,841 19.033 -2.14%
2021-06-15 0 21.00 20.95 21.00 20.65 21.35 9,534,086 199,181,372 20.892 19.47 19.42 19.47 19.14 19.79 10,285,162 19.366 -2.33%
2021-06-11 0 21.50 21.50 21.55 21.20 21.70 6,201,899 132,888,264 21.427 19.93 19.93 19.98 19.65 20.12 6,690,472 19.862 0.94%
2021-06-10 0 21.30 21.30 21.35 21.20 21.85 8,795,580 188,675,889 21.451 19.74 19.74 19.79 19.65 20.25 9,488,478 19.885 -1.39%
2021-06-09 0 21.60 21.55 21.60 21.40 22.00 6,117,319 131,970,066 21.573 20.02 19.98 20.02 19.84 20.39 6,599,229 19.998 -1.59%
2021-06-08 0 21.95 21.90 21.95 21.60 22.60 8,211,200 180,737,580 22.011 20.35 20.30 20.35 20.02 20.95 8,858,061 20.404 0.00%
2021-06-07 0 21.95 21.90 21.95 21.35 22.10 9,477,983 206,812,274 21.820 20.35 20.30 20.35 19.79 20.49 10,224,639 20.227 1.86%
2021-06-04 0 21.55 21.50 21.55 21.10 23.10 30,782,511 677,421,649 22.007 19.98 19.93 19.98 19.56 21.41 33,207,494 20.400 -1.15%
2021-06-03 0 21.80 21.75 21.80 21.40 22.20 17,511,364 381,065,441 21.761 20.21 20.16 20.21 19.84 20.58 18,890,873 20.172 0.46%
2021-06-02 0 21.70 21.65 21.70 21.35 22.40 15,979,502 346,008,365 21.653 20.12 20.07 20.12 19.79 20.76 17,238,334 20.072 -1.59%
2021-06-01 0 22.05 22.00 22.05 21.65 22.90 23,544,824 516,814,010 21.950 20.44 20.39 20.44 20.07 21.23 25,399,637 20.347 -3.71%
2021-05-31 0 22.90 22.85 22.90 22.30 23.10 11,163,683 253,348,597 22.694 21.23 21.18 21.23 20.67 21.41 12,043,135 21.037 0.44%
2021-05-28 0 22.80 22.70 22.80 21.90 23.25 24,774,895 559,416,935 22.580 21.14 21.04 21.14 20.30 21.55 26,726,610 20.931 1.11%
2021-05-27 0 22.55 22.50 22.55 22.05 23.15 26,582,021 600,199,940 22.579 20.90 20.86 20.90 20.44 21.46 28,676,098 20.930 -0.22%
2021-05-26 0 22.60 22.55 22.60 22.35 23.80 28,285,528 648,578,995 22.930 20.95 20.90 20.95 20.72 22.06 30,513,803 21.255 -1.31%
2021-05-25 0 22.90 22.85 22.90 20.55 22.95 49,075,596 1,089,350,997 22.197 21.23 21.18 21.23 19.05 21.27 52,941,670 20.576 10.90%
2021-05-24 0 20.65 20.65 20.70 19.62 21.25 28,278,490 587,412,659 20.772 19.14 19.14 19.19 18.19 19.70 30,506,211 19.256 4.19%
2021-05-21 0 19.82 19.82 19.84 19.46 20.30 6,336,540 125,071,350 19.738 18.37 18.37 18.39 18.04 18.82 6,835,720 18.297 -0.07%
2021-05-20 0 20.05 20.05 20.10 19.68 20.55 16,185,689 325,324,864 20.100 18.38 18.38 18.43 18.05 18.84 17,651,809 18.430 -0.25%
2021-05-18 0 20.10 20.00 20.10 19.78 20.30 8,916,891 178,724,395 20.043 18.43 18.34 18.43 18.14 18.61 9,724,594 18.379 0.50%
2021-05-17 0 20.00 20.00 20.05 19.88 20.55 18,737,173 378,318,145 20.191 18.34 18.34 18.38 18.23 18.84 20,434,409 18.514 -0.99%
2021-05-14 0 20.20 20.15 20.20 18.58 20.30 44,207,720 876,973,351 19.838 18.52 18.48 18.52 17.04 18.61 48,212,110 18.190 8.37%
2021-05-13 0 18.64 18.62 18.64 18.36 18.98 7,861,793 146,749,413 18.666 17.09 17.07 17.09 16.84 17.40 8,573,924 17.116 -0.85%
2021-05-12 0 18.80 18.78 18.80 18.28 18.86 10,023,200 186,918,792 18.649 17.24 17.22 17.24 16.76 17.29 10,931,114 17.100 1.84%
2021-05-11 0 18.46 18.42 18.46 18.10 18.68 14,711,165 269,036,584 18.288 16.93 16.89 16.93 16.60 17.13 16,043,720 16.769 -2.02%
2021-05-10 0 18.84 18.80 18.84 18.52 18.98 8,002,800 150,132,941 18.760 17.28 17.24 17.28 16.98 17.40 8,727,703 17.202 0.00%
2021-05-07 0 18.84 18.72 18.84 18.70 19.08 14,949,413 282,357,638 18.888 17.28 17.17 17.28 17.15 17.50 16,303,549 17.319 -0.32%
2021-05-06 0 18.90 18.88 18.90 18.60 19.30 15,614,667 294,911,551 18.887 17.33 17.31 17.33 17.06 17.70 17,029,063 17.318 -0.84%
2021-05-05 0 19.06 19.02 19.06 18.98 19.36 4,097,733 78,438,984 19.142 17.48 17.44 17.48 17.40 17.75 4,468,911 17.552 -0.31%
2021-05-04 0 19.12 19.08 19.12 19.02 19.36 4,449,600 84,947,824 19.091 17.53 17.50 17.53 17.44 17.75 4,852,650 17.505 -0.93%
2021-05-03 0 19.30 19.28 19.30 19.18 19.78 3,322,938 64,391,245 19.378 17.70 17.68 17.70 17.59 18.14 3,623,934 17.768 -1.13%
2021-04-30 0 19.52 19.50 19.52 19.44 19.80 5,506,800 107,866,753 19.588 17.90 17.88 17.90 17.83 18.16 6,005,613 17.961 -1.11%
2021-04-29 0 19.74 19.70 19.74 19.30 20.10 5,021,669 99,302,274 19.775 18.10 18.06 18.10 17.70 18.43 5,476,538 18.132 1.02%
2021-04-28 0 19.54 19.46 19.54 19.04 19.54 5,052,161 97,949,920 19.388 17.92 17.84 17.92 17.46 17.92 5,509,792 17.777 1.45%
2021-04-27 0 19.26 19.26 19.28 18.90 19.48 18,572,972 356,197,510 19.178 17.66 17.66 17.68 17.33 17.86 20,255,335 17.585 -0.93%
2021-04-26 0 19.44 19.44 19.46 18.80 19.86 15,117,289 295,584,131 19.553 17.83 17.83 17.84 17.24 18.21 16,486,632 17.929 1.25%
2021-04-23 0 19.20 19.16 19.20 18.90 19.36 11,249,000 214,992,065 19.112 17.61 17.57 17.61 17.33 17.75 12,267,948 17.525 -0.10%
2021-04-22 0 19.22 19.22 19.26 19.08 19.74 15,590,644 299,818,925 19.231 17.62 17.62 17.66 17.50 18.10 17,002,864 17.633 -1.84%
2021-04-21 0 19.58 19.56 19.58 19.44 19.88 6,082,422 119,363,103 19.624 17.95 17.94 17.95 17.83 18.23 6,633,375 17.994 -1.11%
2021-04-20 0 19.80 19.80 19.82 19.52 20.50 14,360,882 287,795,989 20.040 18.16 18.16 18.17 17.90 18.80 15,661,708 18.376 0.30%
2021-04-19 0 19.74 19.72 19.74 19.06 20.20 21,304,234 420,893,384 19.756 18.10 18.08 18.10 17.48 18.52 23,233,998 18.115 3.03%
2021-04-16 0 19.16 19.14 19.16 18.32 19.22 26,139,275 490,295,340 18.757 17.57 17.55 17.57 16.80 17.62 28,507,003 17.199 1.48%
2021-04-15 0 18.88 18.84 18.88 18.72 19.22 10,751,865 203,385,554 18.916 17.31 17.28 17.31 17.17 17.62 11,725,782 17.345 -1.05%
2021-04-14 0 19.08 19.08 19.12 18.78 19.16 5,629,226 107,292,198 19.060 17.50 17.50 17.53 17.22 17.57 6,139,128 17.477 1.60%
2021-04-13 0 18.78 18.78 18.80 18.56 19.06 9,299,687 175,257,942 18.846 17.22 17.22 17.24 17.02 17.48 10,142,064 17.280 -0.11%
2021-04-12 0 18.80 18.78 18.80 18.68 19.20 13,865,634 261,268,101 18.843 17.24 17.22 17.24 17.13 17.61 15,121,600 17.278 -1.16%
2021-04-09 0 19.02 19.00 19.02 18.90 19.66 16,640,208 317,207,222 19.063 17.44 17.42 17.44 17.33 18.03 18,147,499 17.479 -2.16%
2021-04-08 0 19.44 19.44 19.48 19.32 19.88 10,960,854 214,331,816 19.554 17.83 17.83 17.86 17.72 18.23 11,953,702 17.930 -0.72%
2021-04-07 0 19.58 19.56 19.58 19.30 19.88 11,248,480 220,660,590 19.617 17.95 17.94 17.95 17.70 18.23 12,267,381 17.988 -0.81%
2021-04-01 0 19.74 19.74 19.76 18.84 19.88 28,607,598 560,567,543 19.595 18.10 18.10 18.12 17.28 18.23 31,198,909 17.968 4.78%
2021-03-31 0 18.84 18.84 18.86 18.70 19.18 28,003,891 531,962,944 18.996 17.28 17.28 17.29 17.15 17.59 30,540,518 17.418 0.32%
2021-03-30 0 18.78 18.78 18.80 18.32 19.08 34,016,551 639,516,906 18.800 17.22 17.22 17.24 16.80 17.50 37,097,812 17.239 0.11%
2021-03-29 0 18.76 18.76 18.78 17.40 18.86 46,552,450 859,578,739 18.465 17.20 17.20 17.22 15.95 17.29 50,769,228 16.931 7.94%
2021-03-26 0 17.38 17.38 17.40 17.16 17.58 12,245,970 213,230,733 17.412 15.94 15.94 15.95 15.73 16.12 13,355,225 15.966 1.40%
2021-03-25 0 17.14 17.12 17.14 16.88 17.50 14,264,067 243,766,087 17.090 15.72 15.70 15.72 15.48 16.05 15,556,124 15.670 -2.28%
2021-03-24 0 17.54 17.50 17.54 17.20 17.96 14,187,158 248,389,350 17.508 16.08 16.05 16.08 15.77 16.47 15,472,248 16.054 0.46%
2021-03-23 0 17.46 17.44 17.46 17.26 17.84 11,626,163 203,231,984 17.481 16.01 15.99 16.01 15.83 16.36 12,679,275 16.029 -0.80%
2021-03-22 0 17.60 17.60 17.66 17.02 17.96 18,432,000 325,560,652 17.663 16.14 16.14 16.19 15.61 16.47 20,101,593 16.196 3.65%
2021-03-19 0 16.98 16.98 17.00 16.82 17.20 9,405,306 159,777,444 16.988 15.57 15.57 15.59 15.42 15.77 10,257,250 15.577 -2.30%
2021-03-18 0 17.38 17.36 17.38 17.14 17.74 19,142,104 335,343,267 17.519 15.94 15.92 15.94 15.72 16.27 20,876,019 16.064 1.88%
2021-03-17 0 17.06 17.06 17.10 16.78 17.22 8,935,020 152,425,037 17.059 15.64 15.64 15.68 15.39 15.79 9,744,365 15.642 0.95%
2021-03-16 0 16.90 16.90 16.94 16.62 17.12 9,302,156 157,909,376 16.976 15.50 15.50 15.53 15.24 15.70 10,144,757 15.566 2.18%
2021-03-15 0 16.54 16.52 16.54 16.44 16.98 8,660,807 144,082,362 16.636 15.17 15.15 15.17 15.07 15.57 9,445,314 15.254 -1.55%
2021-03-12 0 16.80 16.80 16.82 16.64 17.30 16,196,918 274,584,844 16.953 15.40 15.40 15.42 15.26 15.86 17,664,055 15.545 0.24%
2021-03-11 0 16.76 16.76 16.78 16.50 17.08 16,767,335 282,264,523 16.834 15.37 15.37 15.39 15.13 15.66 18,286,141 15.436 1.58%
2021-03-10 0 16.50 16.48 16.50 16.18 16.88 21,314,317 350,262,983 16.433 15.13 15.11 15.13 14.84 15.48 23,244,994 15.068 2.48%
2021-03-09 0 16.10 16.10 16.12 15.80 16.66 30,748,100 497,754,740 16.188 14.76 14.76 14.78 14.49 15.28 33,533,301 14.844 -0.62%
2021-03-08 0 16.20 16.18 16.20 16.10 17.66 34,407,272 572,166,805 16.629 14.85 14.84 14.85 14.76 16.19 37,523,925 15.248 -6.57%
2021-03-05 0 17.34 17.34 17.36 16.30 17.44 29,239,193 494,164,484 16.901 15.90 15.90 15.92 14.95 15.99 31,887,715 15.497 0.12%
2021-03-04 0 17.32 17.30 17.32 17.28 18.06 18,301,252 319,182,847 17.441 15.88 15.86 15.88 15.84 16.56 19,959,002 15.992 -5.15%
2021-03-03 0 18.26 18.24 18.26 17.74 18.26 11,379,857 205,989,760 18.101 16.74 16.73 16.74 16.27 16.74 12,410,658 16.598 2.70%
2021-03-02 0 17.78 17.76 17.78 17.66 18.48 17,909,548 320,954,182 17.921 16.30 16.28 16.30 16.19 16.95 19,531,817 16.432 -2.74%
2021-03-01 0 18.28 18.28 18.30 17.86 18.36 17,879,654 324,996,692 18.177 16.76 16.76 16.78 16.38 16.84 19,499,215 16.667 2.12%
2021-02-26 0 17.90 17.88 17.90 17.52 18.50 45,901,208 821,145,304 17.889 16.41 16.39 16.41 16.06 16.96 50,058,996 16.404 -4.99%
2021-02-25 0 18.84 18.82 18.84 18.68 19.34 16,531,218 314,391,444 19.018 17.28 17.26 17.28 17.13 17.73 18,028,636 17.438 0.21%
2021-02-24 0 18.80 18.78 18.80 18.70 20.35 37,660,848 721,482,045 19.157 17.24 17.22 17.24 17.15 18.66 41,072,214 17.566 -4.76%
2021-02-23 0 19.74 19.74 19.76 19.50 20.05 18,845,800 372,462,056 19.764 18.10 18.10 18.12 17.88 18.38 20,552,876 18.122 -1.00%
2021-02-22 0 19.94 19.92 19.94 19.90 21.50 24,283,890 502,547,669 20.695 18.28 18.27 18.28 18.25 19.71 26,483,555 18.976 -4.13%
2021-02-19 0 20.80 20.75 20.80 20.20 21.10 22,030,685 453,782,233 20.598 19.07 19.03 19.07 18.52 19.35 24,026,252 18.887 -1.42%
2021-02-18 0 21.10 21.05 21.10 21.05 22.45 14,359,563 307,942,284 21.445 19.35 19.30 19.35 19.30 20.59 15,660,270 19.664 -4.74%
2021-02-17 0 22.15 22.10 22.15 21.15 22.25 18,579,475 405,739,769 21.838 20.31 20.26 20.31 19.39 20.40 20,262,427 20.024 2.78%
2021-02-16 0 21.55 21.50 21.55 21.20 21.80 15,642,520 336,375,760 21.504 19.76 19.71 19.76 19.44 19.99 17,059,439 19.718 2.86%
2021-02-11 0 20.95 20.90 20.95 20.45 21.00 3,660,335 75,621,135 20.660 19.21 19.16 19.21 18.75 19.26 3,991,893 18.944 0.72%
2021-02-10 0 20.80 20.80 20.90 20.60 21.65 14,597,600 304,051,312 20.829 19.07 19.07 19.16 18.89 19.85 15,919,869 19.099 -1.42%
2021-02-09 0 21.10 21.05 21.10 20.50 21.40 10,864,362 228,433,474 21.026 19.35 19.30 19.35 18.80 19.62 11,848,469 19.280 2.93%
2021-02-08 0 20.50 20.45 20.50 20.10 20.90 13,741,101 283,502,261 20.632 18.80 18.75 18.80 18.43 19.16 14,985,787 18.918 1.23%
2021-02-05 0 20.25 20.25 20.30 20.00 20.50 17,164,059 347,139,843 20.225 18.57 18.57 18.61 18.34 18.80 18,718,801 18.545 0.75%
2021-02-04 0 20.10 20.10 20.15 19.68 21.05 28,669,699 573,670,358 20.010 18.43 18.43 18.48 18.05 19.30 31,266,636 18.348 -4.51%
2021-02-03 0 21.05 21.05 21.10 20.60 21.30 14,498,117 303,759,980 20.952 19.30 19.30 19.35 18.89 19.53 15,811,374 19.211 -0.94%
2021-02-02 0 21.25 21.25 21.30 20.70 21.35 16,392,386 346,208,575 21.120 19.49 19.49 19.53 18.98 19.58 17,877,229 19.366 1.92%
2021-02-01 0 20.85 20.80 20.85 19.84 20.95 24,852,507 511,348,333 20.575 19.12 19.07 19.12 18.19 19.21 27,103,678 18.866 2.71%
2021-01-29 0 20.30 20.30 20.35 19.90 21.55 35,547,239 727,406,867 20.463 18.61 18.61 18.66 18.25 19.76 38,767,152 18.763 -3.56%
2021-01-28 0 21.05 21.05 21.10 20.90 21.60 33,207,646 704,503,589 21.215 19.30 19.30 19.35 19.16 19.81 36,215,635 19.453 -4.97%
2021-01-27 0 22.15 22.15 22.20 21.35 22.85 27,026,314 594,777,907 22.007 20.31 20.31 20.36 19.58 20.95 29,474,391 20.179 -1.56%
2021-01-26 0 22.50 22.50 22.55 22.30 23.60 32,908,290 748,481,260 22.745 20.63 20.63 20.68 20.45 21.64 35,889,163 20.855 -5.26%
2021-01-25 0 23.75 23.70 23.75 22.80 24.00 30,376,751 715,275,801 23.547 21.78 21.73 21.78 20.91 22.01 33,128,315 21.591 3.04%
2021-01-22 0 23.05 23.05 23.10 23.00 24.45 29,421,900 693,036,410 23.555 21.14 21.14 21.18 21.09 22.42 32,086,972 21.599 -4.95%
2021-01-21 0 24.25 24.20 24.25 23.60 24.80 37,840,929 916,191,118 24.212 22.24 22.19 22.24 21.64 22.74 41,268,607 22.201 0.83%
2021-01-20 0 24.05 24.00 24.05 23.60 25.00 153,649,076 3,667,075,535 23.867 22.05 22.01 22.05 21.64 22.92 167,566,798 21.884 -1.64%
2021-01-19 0 24.45 24.40 24.45 22.85 25.75 51,704,236 1,265,011,291 24.466 22.42 22.37 22.42 20.95 23.61 56,387,669 22.434 8.67%
2021-01-18 0 22.50 22.45 22.50 21.35 22.50 28,086,800 621,554,233 22.130 20.63 20.59 20.63 19.58 20.63 30,630,937 20.292 4.90%
2021-01-15 0 21.45 21.40 21.45 21.20 22.25 16,343,431 353,500,058 21.630 19.67 19.62 19.67 19.44 20.40 17,823,839 19.833 -0.92%
2021-01-14 0 21.65 21.60 21.65 21.20 22.05 13,186,994 285,911,946 21.681 19.85 19.81 19.85 19.44 20.22 14,381,488 19.881 -0.92%
2021-01-13 0 21.85 21.80 21.85 21.70 23.60 34,994,220 787,455,526 22.502 20.04 19.99 20.04 19.90 21.64 38,164,040 20.633 -2.67%
2021-01-12 0 22.45 22.35 22.45 20.55 22.65 41,347,025 903,661,251 21.856 20.59 20.49 20.59 18.84 20.77 45,092,289 20.040 6.15%
2021-01-11 0 21.15 21.10 21.15 20.85 21.80 12,134,504 257,916,679 21.255 19.39 19.35 19.39 19.12 19.99 13,233,662 19.489 -1.17%
2021-01-08 0 21.40 21.40 21.45 21.30 22.05 23,598,211 508,870,131 21.564 19.62 19.62 19.67 19.53 20.22 25,735,766 19.773 -0.23%
2021-01-07 0 21.45 21.45 21.50 21.15 22.20 15,035,523 323,407,460 21.510 19.67 19.67 19.71 19.39 20.36 16,397,459 19.723 -1.61%
2021-01-06 0 21.80 21.75 21.80 21.40 22.10 13,511,816 294,703,991 21.811 19.99 19.94 19.99 19.62 20.26 14,735,733 19.999 1.40%
2021-01-05 0 21.50 21.50 21.55 21.00 22.35 14,788,650 319,155,585 21.581 19.71 19.71 19.76 19.26 20.49 16,128,224 19.789 -1.38%
2021-01-04 0 21.80 21.75 21.80 20.80 21.95 24,267,010 521,002,412 21.470 19.99 19.94 19.99 19.07 20.13 26,465,146 19.686 3.81%
2020-12-31 0 21.00 20.95 21.00 19.20 21.00 30,711,325 628,491,772 20.465 19.26 19.21 19.26 17.61 19.26 33,493,195 18.765 9.37%
2020-12-30 0 19.20 19.18 19.20 18.48 19.20 12,107,401 229,428,786 18.950 17.61 17.59 17.61 16.95 17.61 13,204,104 17.376 3.34%
2020-12-29 0 18.58 18.56 18.58 18.04 18.70 5,442,891 100,964,102 18.550 17.04 17.02 17.04 16.54 17.15 5,935,915 17.009 2.09%
2020-12-28 0 18.20 18.20 18.22 18.16 18.68 3,749,200 68,833,552 18.360 16.69 16.69 16.71 16.65 17.13 4,088,807 16.835 -0.55%
2020-12-24 0 18.30 18.28 18.30 18.00 18.48 2,552,236 46,860,801 18.361 16.78 16.76 16.78 16.50 16.95 2,783,421 16.836 0.00%
2020-12-23 0 18.30 18.30 18.32 18.20 18.50 4,757,955 87,125,360 18.312 16.78 16.78 16.80 16.69 16.96 5,188,936 16.791 -1.19%
2020-12-22 0 18.52 18.48 18.52 18.38 19.02 7,833,200 145,999,417 18.639 16.98 16.95 16.98 16.85 17.44 8,542,741 17.090 -2.53%
2020-12-21 0 19.00 18.98 19.00 18.38 19.06 11,373,590 214,941,105 18.898 17.42 17.40 17.42 16.85 17.48 12,403,824 17.329 2.70%
2020-12-18 0 18.50 18.48 18.50 18.38 18.90 31,623,356 586,750,007 18.554 16.96 16.95 16.96 16.85 17.33 34,487,839 17.013 -0.96%
2020-12-17 0 18.68 18.66 18.68 18.22 18.74 12,647,428 234,925,487 18.575 17.13 17.11 17.13 16.71 17.18 13,793,048 17.032 1.74%
2020-12-16 0 18.36 18.34 18.36 17.80 18.38 8,291,528 150,909,174 18.200 16.84 16.82 16.84 16.32 16.85 9,042,585 16.689 3.73%
2020-12-15 0 17.70 17.70 17.72 17.68 18.10 5,779,900 102,847,573 17.794 16.23 16.23 16.25 16.21 16.60 6,303,450 16.316 -1.56%
2020-12-14 0 17.98 17.96 17.98 17.80 18.20 4,897,600 87,920,796 17.952 16.49 16.47 16.49 16.32 16.69 5,341,231 16.461 -0.66%
2020-12-11 0 18.10 18.06 18.10 17.84 18.24 6,097,542 110,124,928 18.061 16.60 16.56 16.60 16.36 16.73 6,649,865 16.560 1.57%
2020-12-10 0 17.82 17.80 17.82 17.64 18.08 5,772,408 103,211,797 17.880 16.34 16.32 16.34 16.17 16.58 6,295,280 16.395 -0.67%
2020-12-09 0 17.94 17.94 17.98 17.92 18.48 7,211,700 131,146,102 18.185 16.45 16.45 16.49 16.43 16.95 7,864,945 16.675 -0.44%
2020-12-08 0 18.02 18.02 18.04 17.94 18.42 6,960,633 125,895,994 18.087 16.52 16.52 16.54 16.45 16.89 7,591,136 16.585 -0.44%
2020-12-07 0 18.10 18.10 18.14 18.08 18.86 8,224,000 150,218,364 18.266 16.60 16.60 16.63 16.58 17.29 8,968,940 16.749 -4.03%
2020-12-04 0 18.86 18.84 18.86 18.38 18.94 9,558,000 179,638,440 18.795 17.29 17.28 17.29 16.85 17.37 10,423,775 17.234 1.84%
2020-12-03 0 18.52 18.50 18.52 18.40 18.76 5,761,302 106,888,580 18.553 16.98 16.96 16.98 16.87 17.20 6,283,168 17.012 -0.22%
2020-12-02 0 18.56 18.54 18.56 18.36 18.98 7,667,000 143,073,073 18.661 17.02 17.00 17.02 16.84 17.40 8,361,486 17.111 -1.38%
2020-12-01 0 18.82 18.82 18.84 18.06 18.84 16,066,073 299,064,616 18.615 17.26 17.26 17.28 16.56 17.28 17,521,358 17.069 4.21%
2020-11-30 0 18.06 18.06 18.08 18.00 18.72 33,414,344 613,505,211 18.361 16.56 16.56 16.58 16.50 17.17 36,441,056 16.836 0.89%
2020-11-27 0 17.90 17.88 17.90 17.58 17.98 5,876,361 104,447,222 17.774 16.41 16.39 16.41 16.12 16.49 6,408,649 16.298 1.24%
2020-11-26 0 17.68 17.68 17.70 17.54 17.78 3,713,095 65,555,557 17.655 16.21 16.21 16.23 16.08 16.30 4,049,432 16.189 0.68%
2020-11-25 0 17.56 17.56 17.60 17.50 18.12 9,431,200 167,609,052 17.772 16.10 16.10 16.14 16.05 16.61 10,285,490 16.296 -1.79%
2020-11-24 0 17.88 17.88 17.90 17.84 18.40 8,562,731 153,917,754 17.975 16.39 16.39 16.41 16.36 16.87 9,338,354 16.482 -1.97%
2020-11-23 0 18.24 18.22 18.24 17.90 18.66 22,577,055 413,426,406 18.312 16.73 16.71 16.73 16.41 17.11 24,622,112 16.791 1.67%
2020-11-20 0 17.94 17.94 17.96 17.42 18.10 15,501,832 275,802,658 17.792 16.45 16.45 16.47 15.97 16.60 16,906,007 16.314 -0.33%
2020-11-19 0 18.00 17.98 18.00 17.80 18.26 11,212,664 201,607,185 17.980 16.50 16.49 16.50 16.32 16.74 12,228,321 16.487 -1.53%
2020-11-18 0 18.28 18.28 18.30 17.74 18.48 9,904,800 180,533,080 18.227 16.76 16.76 16.78 16.27 16.95 10,801,989 16.713 2.24%
2020-11-17 0 17.88 17.88 17.90 17.80 18.36 13,995,300 252,508,586 18.042 16.39 16.39 16.41 16.32 16.84 15,263,012 16.544 -0.89%
2020-11-16 0 18.04 18.04 18.06 17.94 18.56 13,505,179 244,019,908 18.069 16.54 16.54 16.56 16.45 17.02 14,728,495 16.568 -1.42%
2020-11-13 0 18.30 18.30 18.32 18.08 19.36 19,129,245 351,415,345 18.371 16.78 16.78 16.80 16.58 17.75 20,861,996 16.845 -5.48%
2020-11-12 0 19.36 19.32 19.36 19.06 19.66 8,956,400 173,215,398 19.340 17.75 17.72 17.75 17.48 18.03 9,767,682 17.734 1.26%
2020-11-11 0 19.12 19.08 19.12 19.02 19.98 17,661,113 342,985,750 19.420 17.53 17.50 17.53 17.44 18.32 19,260,878 17.807 -2.94%
2020-11-10 0 19.70 19.70 19.72 19.18 20.70 27,507,825 549,060,252 19.960 18.06 18.06 18.08 17.59 18.98 29,999,518 18.302 0.10%
2020-11-09 0 19.68 19.68 19.70 18.72 20.20 32,172,600 631,505,052 19.629 18.05 18.05 18.06 17.17 18.52 35,086,834 17.998 3.69%
2020-11-06 0 18.98 18.92 18.98 18.60 19.10 13,025,273 245,779,472 18.869 17.40 17.35 17.40 17.06 17.51 14,205,118 17.302 2.48%
2020-11-05 0 18.52 18.50 18.52 18.10 18.54 13,621,546 249,887,501 18.345 16.98 16.96 16.98 16.60 17.00 14,855,402 16.821 3.12%
2020-11-04 0 17.96 17.94 17.96 17.68 18.66 32,784,656 590,677,261 18.017 16.47 16.45 16.47 16.21 17.11 35,754,331 16.520 -6.46%
2020-11-03 0 19.20 19.18 19.22 18.32 19.30 28,177,041 537,099,970 19.062 17.61 17.59 17.62 16.80 17.70 30,729,352 17.478 5.49%
2020-11-02 0 18.20 18.20 18.24 17.92 18.98 26,606,030 488,164,085 18.348 16.69 16.69 16.73 16.43 17.40 29,016,037 16.824 0.89%
2020-10-30 0 18.04 18.04 18.06 17.96 18.66 13,731,166 250,644,153 18.254 16.54 16.54 16.56 16.47 17.11 14,974,952 16.738 0.45%
2020-10-29 0 17.96 17.96 17.98 17.62 18.24 8,515,637 153,368,356 18.010 16.47 16.47 16.49 16.16 16.73 9,286,994 16.514 -1.75%
2020-10-28 0 18.28 18.26 18.28 17.66 18.44 14,136,920 257,166,111 18.191 16.76 16.74 16.76 16.19 16.91 15,417,460 16.680 2.01%
2020-10-27 0 17.92 17.88 17.92 17.62 18.98 20,782,197 373,494,550 17.972 16.43 16.39 16.43 16.16 17.40 22,664,674 16.479 -5.58%
2020-10-23 0 18.98 18.96 18.98 18.78 19.34 12,795,180 244,318,318 19.095 17.40 17.39 17.40 17.22 17.73 13,954,183 17.509 0.11%
2020-10-22 0 18.96 18.92 18.96 18.50 19.06 7,692,800 144,347,416 18.764 17.39 17.35 17.39 16.96 17.48 8,389,623 17.205 0.53%
2020-10-21 0 18.86 18.84 18.86 18.64 19.06 8,102,800 153,476,953 18.941 17.29 17.28 17.29 17.09 17.48 8,836,762 17.368 0.86%
2020-10-20 0 18.70 18.68 18.70 18.24 18.74 9,007,461 166,680,577 18.505 17.15 17.13 17.15 16.73 17.18 9,823,368 16.968 0.65%
2020-10-19 0 18.58 18.58 18.60 18.32 19.50 16,160,694 303,252,969 18.765 17.04 17.04 17.06 16.80 17.88 17,624,550 17.206 -3.73%
2020-10-16 0 19.30 19.28 19.30 18.82 19.36 14,359,752 275,910,287 19.214 17.70 17.68 17.70 17.26 17.75 15,660,476 17.618 1.79%
2020-10-15 0 18.96 18.92 18.96 18.72 19.38 14,745,774 282,398,265 19.151 17.39 17.35 17.39 17.17 17.77 16,081,464 17.560 -0.94%
2020-10-14 0 19.14 19.12 19.14 18.66 19.44 17,086,365 326,514,017 19.110 17.55 17.53 17.55 17.11 17.83 18,634,069 17.522 0.95%
2020-10-12 0 18.96 18.92 18.96 18.60 19.20 20,999,235 397,375,766 18.923 17.39 17.35 17.39 17.06 17.61 22,901,372 17.352 2.82%
2020-10-09 0 18.44 18.44 18.50 18.28 18.80 5,079,600 93,676,401 18.442 16.91 16.91 16.96 16.76 17.24 5,539,716 16.910 -1.39%
2020-10-08 0 18.70 18.68 18.70 18.28 18.88 13,256,475 246,376,330 18.585 17.15 17.13 17.15 16.76 17.31 14,457,263 17.042 2.63%
2020-10-07 0 18.22 18.22 18.24 17.78 18.28 3,148,279 57,278,317 18.194 16.71 16.71 16.73 16.30 16.76 3,433,454 16.682 1.11%
2020-10-06 0 18.02 18.02 18.04 17.94 18.18 2,575,860 46,491,447 18.049 16.52 16.52 16.54 16.45 16.67 2,809,185 16.550 0.22%
2020-10-05 0 17.98 17.98 18.00 17.88 18.24 5,655,200 101,932,244 18.025 16.49 16.49 16.50 16.39 16.73 6,167,455 16.527 0.67%
2020-09-30 0 17.86 17.86 17.88 17.62 17.94 6,648,053 118,372,367 17.806 16.38 16.38 16.39 16.16 16.45 7,250,242 16.327 2.06%
2020-09-29 0 17.50 17.50 17.56 17.26 17.86 3,850,572 67,437,380 17.514 16.05 16.05 16.10 15.83 16.38 4,199,362 16.059 -0.68%
2020-09-28 0 17.62 17.62 17.64 16.84 17.78 7,602,600 132,354,216 17.409 16.16 16.16 16.17 15.44 16.30 8,291,253 15.963 5.51%
2020-09-25 0 16.70 16.68 16.70 16.48 17.40 9,799,216 164,671,281 16.805 15.31 15.29 15.31 15.11 15.95 10,686,841 15.409 -3.47%
2020-09-24 0 17.30 17.30 17.32 17.04 17.82 6,969,600 120,306,288 17.262 15.86 15.86 15.88 15.62 16.34 7,600,915 15.828 -3.03%
2020-09-23 0 17.84 17.76 17.84 17.52 18.04 8,122,072 144,041,015 17.735 16.36 16.28 16.36 16.06 16.54 8,857,779 16.262 -1.00%
2020-09-22 0 18.02 18.00 18.02 17.58 18.30 6,036,464 108,885,037 18.038 16.52 16.50 16.52 16.12 16.78 6,583,254 16.540 1.12%
2020-09-21 0 17.82 17.80 17.82 17.76 18.70 12,088,400 220,047,304 18.203 16.34 16.32 16.34 16.28 17.15 13,183,382 16.691 -1.66%
2020-09-18 0 18.12 18.08 18.12 17.60 18.24 14,749,279 264,476,234 17.932 16.61 16.58 16.61 16.14 16.73 16,085,287 16.442 3.31%
2020-09-17 0 17.54 17.48 17.54 17.32 17.82 5,786,126 101,142,336 17.480 16.08 16.03 16.08 15.88 16.34 6,310,240 16.028 -1.13%
2020-09-16 0 17.74 17.68 17.74 17.42 17.98 6,263,088 110,927,543 17.711 16.27 16.21 16.27 15.97 16.49 6,830,406 16.240 0.80%
2020-09-15 0 17.60 17.58 17.60 17.38 17.68 8,258,320 144,854,872 17.541 16.14 16.12 16.14 15.94 16.21 9,006,369 16.084 1.38%
2020-09-14 0 17.36 17.36 17.40 17.14 17.66 10,767,600 187,136,075 17.380 15.92 15.92 15.95 15.72 16.19 11,742,942 15.936 1.05%
2020-09-11 0 17.18 17.16 17.18 16.82 17.22 7,957,671 135,332,149 17.007 15.75 15.73 15.75 15.42 15.79 8,678,487 15.594 0.35%
2020-09-10 0 17.12 17.12 17.14 17.08 17.56 8,730,922 150,902,512 17.284 15.70 15.70 15.72 15.66 16.10 9,521,780 15.848 -0.47%
2020-09-09 0 17.20 17.18 17.20 16.96 17.76 15,338,800 264,468,516 17.242 15.77 15.75 15.77 15.55 16.28 16,728,207 15.810 -4.55%
2020-09-08 0 18.02 17.94 18.02 17.30 18.30 11,169,128 198,417,505 17.765 16.52 16.45 16.52 15.86 16.78 12,180,841 16.289 -0.11%
2020-09-07 0 18.04 18.00 18.04 17.88 18.82 9,679,813 176,258,170 18.209 16.54 16.50 16.54 16.39 17.26 10,556,622 16.696 -3.43%
2020-09-04 0 18.68 18.66 18.68 17.98 18.68 10,587,600 195,185,088 18.435 17.13 17.11 17.13 16.49 17.13 11,546,638 16.904 0.11%
2020-09-03 0 18.66 18.64 18.66 18.38 19.12 15,244,952 286,381,666 18.785 17.11 17.09 17.11 16.85 17.53 16,625,859 17.225 1.19%
2020-09-02 0 18.44 18.44 18.48 18.34 19.20 18,097,740 338,842,226 18.723 16.91 16.91 16.95 16.82 17.61 19,737,056 17.168 0.99%
2020-09-01 0 18.26 18.26 18.30 18.18 18.88 14,162,879 259,941,627 18.354 16.74 16.74 16.78 16.67 17.31 15,445,770 16.829 -0.87%
2020-08-31 0 18.42 18.36 18.42 18.26 19.48 28,163,200 530,499,850 18.837 16.89 16.84 16.89 16.74 17.86 30,714,257 17.272 1.21%
2020-08-28 0 18.20 18.18 18.20 18.04 18.50 12,705,383 231,514,984 18.222 16.69 16.67 16.69 16.54 16.96 13,856,252 16.708 -1.09%
2020-08-27 0 18.40 18.32 18.40 18.06 18.50 14,458,533 264,365,862 18.284 16.87 16.80 16.87 16.56 16.96 15,768,205 16.766 1.66%
2020-08-26 0 18.10 18.08 18.10 17.84 18.56 12,155,388 219,156,990 18.030 16.60 16.58 16.60 16.36 17.02 13,256,438 16.532 -0.88%
2020-08-25 0 18.26 18.24 18.26 18.04 18.68 9,433,288 172,299,903 18.265 16.74 16.73 16.74 16.54 17.13 10,287,767 16.748 -0.54%
2020-08-24 0 18.36 18.34 18.36 18.18 18.78 11,208,262 205,265,801 18.314 16.84 16.82 16.84 16.67 17.22 12,223,520 16.793 -0.54%
2020-08-21 0 18.46 18.44 18.46 18.20 19.00 8,175,342 151,468,229 18.527 16.93 16.91 16.93 16.69 17.42 8,915,875 16.989 -0.97%
2020-08-20 0 18.64 18.62 18.64 18.34 19.18 10,423,018 193,856,025 18.599 17.09 17.07 17.09 16.82 17.59 11,367,148 17.054 -1.89%
2020-08-19 0 19.00 18.98 19.00 18.86 19.38 7,493,882 143,241,080 19.114 17.42 17.40 17.42 17.29 17.77 8,172,687 17.527 -0.52%
2020-08-18 0 19.10 18.98 19.10 18.86 19.72 18,663,622 358,787,288 19.224 17.51 17.40 17.51 17.29 18.08 20,354,196 17.627 -0.52%
2020-08-17 0 19.20 19.18 19.20 18.10 19.46 25,842,830 493,361,864 19.091 17.61 17.59 17.61 16.60 17.84 28,183,705 17.505 5.03%
2020-08-14 0 18.28 18.24 18.28 17.94 18.38 8,446,981 153,063,977 18.121 16.76 16.73 16.76 16.45 16.85 9,212,119 16.616 0.11%
2020-08-13 0 18.26 18.20 18.26 18.08 18.52 7,289,796 132,916,903 18.233 16.74 16.69 16.74 16.58 16.98 7,950,115 16.719 -0.65%
2020-08-12 0 18.38 18.36 18.38 18.08 18.68 17,160,000 313,002,896 18.240 16.85 16.84 16.85 16.58 17.13 18,714,374 16.725 -0.76%
2020-08-11 0 18.52 18.50 18.52 18.38 19.06 11,981,632 224,095,844 18.703 16.98 16.96 16.98 16.85 17.48 13,066,943 17.150 -1.49%
2020-08-10 0 18.80 18.78 18.80 18.58 19.20 9,008,250 170,438,529 18.920 17.24 17.22 17.24 17.04 17.61 9,824,228 17.349 -1.57%
2020-08-07 0 19.10 19.10 19.12 18.62 19.80 12,650,400 241,011,100 19.052 17.51 17.51 17.53 17.07 18.16 13,796,289 17.469 -2.05%
2020-08-06 0 19.50 19.48 19.50 18.54 19.64 18,169,971 349,776,067 19.250 17.88 17.86 17.88 17.00 18.01 19,815,829 17.651 2.52%
2020-08-05 0 19.02 19.00 19.02 18.50 19.18 7,155,894 135,107,120 18.881 17.44 17.42 17.44 16.96 17.59 7,804,084 17.312 0.11%
2020-08-04 0 19.00 18.98 19.00 18.78 19.28 13,246,200 252,001,311 19.024 17.42 17.40 17.42 17.22 17.68 14,446,057 17.444 0.42%
2020-08-03 0 18.92 18.90 18.92 18.28 18.92 10,922,077 204,037,245 18.681 17.35 17.33 17.35 16.76 17.35 11,911,412 17.130 3.39%
2020-07-31 0 18.30 18.30 18.34 18.08 18.70 8,591,035 157,549,572 18.339 16.78 16.78 16.82 16.58 17.15 9,369,222 16.816 0.11%
2020-07-30 0 18.28 18.28 18.30 18.18 18.70 8,854,839 162,755,438 18.380 16.76 16.76 16.78 16.67 17.15 9,656,921 16.854 -1.40%
2020-07-29 0 18.54 18.48 18.54 17.58 18.80 12,473,800 229,594,288 18.406 17.00 16.95 17.00 16.12 17.24 13,603,692 16.877 3.69%
2020-07-28 0 17.88 17.86 17.88 17.66 18.28 8,857,875 158,259,511 17.867 16.39 16.38 16.39 16.19 16.76 9,660,232 16.383 1.25%
2020-07-27 0 17.66 17.66 17.70 17.42 18.34 15,308,108 272,425,462 17.796 16.19 16.19 16.23 15.97 16.82 16,694,735 16.318 -1.01%
2020-07-24 0 17.84 17.80 17.84 17.60 19.26 30,941,680 561,702,728 18.154 16.36 16.32 16.36 16.14 17.66 33,744,415 16.646 -7.08%
2020-07-23 0 19.20 19.16 19.20 18.40 19.40 13,983,600 264,415,452 18.909 17.61 17.57 17.61 16.87 17.79 15,250,252 17.338 0.95%
2020-07-22 0 19.02 18.92 19.02 18.76 19.82 26,080,400 507,209,752 19.448 17.44 17.35 17.44 17.20 18.17 28,442,795 17.833 -1.14%
2020-07-21 0 19.24 19.22 19.24 18.82 20.40 32,897,600 643,695,980 19.567 17.64 17.62 17.64 17.26 18.71 35,877,505 17.941 3.11%
2020-07-20 0 18.66 18.66 18.70 17.10 18.76 24,592,382 443,807,416 18.047 17.11 17.11 17.15 15.68 17.20 26,819,990 16.548 7.86%
2020-07-17 0 17.30 17.28 17.30 16.94 17.98 31,939,864 556,401,636 17.420 15.86 15.84 15.86 15.53 16.49 34,833,016 15.973 -2.26%
2020-07-16 0 17.70 17.66 17.70 17.60 19.00 21,921,502 395,639,407 18.048 16.23 16.19 16.23 16.14 17.42 23,907,179 16.549 -5.04%
2020-07-15 0 18.64 18.60 18.64 18.20 19.16 14,435,879 268,289,819 18.585 17.09 17.06 17.09 16.69 17.57 15,743,499 17.041 -0.43%
2020-07-14 0 18.72 18.66 18.72 18.44 19.20 15,760,899 294,769,853 18.703 17.17 17.11 17.17 16.91 17.61 17,188,541 17.149 -1.99%
2020-07-13 0 19.10 19.08 19.10 18.42 19.72 22,004,484 420,150,645 19.094 17.51 17.50 17.51 16.89 18.08 23,997,677 17.508 2.25%
2020-07-10 0 18.68 18.66 18.68 18.36 19.60 24,223,150 453,639,998 18.728 17.13 17.11 17.13 16.84 17.97 26,417,313 17.172 -3.61%
2020-07-09 0 19.38 19.34 19.38 18.80 19.88 37,698,750 730,753,153 19.384 17.77 17.73 17.77 17.24 18.23 41,113,549 17.774 0.21%
2020-07-08 0 19.34 19.22 19.34 18.12 19.54 40,022,595 758,424,055 18.950 17.73 17.62 17.73 16.61 17.92 43,647,891 17.376 6.85%
2020-07-07 0 18.10 18.08 18.10 17.92 20.00 98,029,562 1,864,517,155 19.020 16.60 16.58 16.60 16.43 18.34 106,909,200 17.440 -7.75%
2020-07-06 0 19.62 19.60 19.62 17.80 19.90 80,070,922 1,525,167,304 19.048 17.99 17.97 17.99 16.32 18.25 87,323,845 17.466 12.89%
2020-07-03 0 17.38 17.36 17.40 16.62 17.72 44,507,120 764,476,476 17.177 15.94 15.92 15.95 15.24 16.25 48,538,630 15.750 5.59%
2020-07-02 0 16.46 16.46 16.48 15.28 16.80 29,888,800 487,550,776 16.312 15.09 15.09 15.11 14.01 15.40 32,596,164 14.957 8.15%
2020-06-30 0 15.22 15.22 15.24 14.72 15.64 18,779,800 286,356,244 15.248 13.96 13.96 13.97 13.50 14.34 20,480,897 13.982 -0.26%
2020-06-29 0 15.26 15.26 15.30 14.80 15.44 20,585,000 311,755,401 15.145 13.99 13.99 14.03 13.57 14.16 22,449,615 13.887 0.66%
2020-06-26 0 15.16 15.16 15.20 15.04 15.34 4,934,640 75,041,207 15.207 13.90 13.90 13.94 13.79 14.07 5,381,626 13.944 0.40%
2020-06-24 0 15.10 15.10 15.14 15.04 15.58 9,558,776 145,979,568 15.272 13.85 13.85 13.88 13.79 14.29 10,424,622 14.003 -0.66%
2020-06-23 0 15.20 15.20 15.26 14.74 15.32 7,119,285 107,860,277 15.150 13.94 13.94 13.99 13.52 14.05 7,764,159 13.892 0.40%
2020-06-22 0 15.14 15.14 15.16 14.52 15.38 19,193,694 291,322,004 15.178 13.88 13.88 13.90 13.31 14.10 20,932,282 13.917 3.84%
2020-06-19 0 14.58 14.54 14.58 13.90 14.68 12,910,164 186,411,535 14.439 13.37 13.33 13.37 12.75 13.46 14,079,583 13.240 4.59%
2020-06-18 0 13.94 13.94 13.96 13.72 14.10 4,214,227 58,725,809 13.935 12.78 12.78 12.80 12.58 12.93 4,595,957 12.778 -0.14%
2020-06-17 0 13.96 13.96 13.98 13.86 14.18 3,922,288 54,932,239 14.005 12.80 12.80 12.82 12.71 13.00 4,277,574 12.842 -0.29%
2020-06-16 0 14.00 14.00 14.04 14.00 14.22 3,684,698 51,913,728 14.089 12.84 12.84 12.87 12.84 13.04 4,018,462 12.919 1.74%
2020-06-15 0 13.76 13.76 13.78 13.66 14.08 10,423,200 144,063,039 13.821 12.62 12.62 12.64 12.53 12.91 11,367,346 12.673 -1.43%
2020-06-12 0 13.96 13.96 13.98 13.44 13.98 9,082,060 124,842,294 13.746 12.80 12.80 12.82 12.32 12.82 9,904,724 12.604 0.58%
2020-06-11 0 13.88 13.86 13.88 13.80 14.54 10,095,653 141,235,256 13.990 12.73 12.71 12.73 12.65 13.33 11,010,130 12.828 -4.80%
2020-06-10 0 14.58 14.56 14.58 14.14 14.60 8,222,698 118,406,431 14.400 13.37 13.35 13.37 12.97 13.39 8,967,520 13.204 2.24%
2020-06-09 0 14.26 14.26 14.28 14.24 14.70 10,256,993 147,931,515 14.423 13.08 13.08 13.09 13.06 13.48 11,186,084 13.225 -1.11%
2020-06-08 0 14.42 14.40 14.42 14.32 14.56 6,142,400 88,790,520 14.455 13.22 13.20 13.22 13.13 13.35 6,698,786 13.255 0.56%
2020-06-05 0 14.34 14.34 14.38 14.20 14.54 7,811,948 112,151,550 14.356 13.15 13.15 13.19 13.02 13.33 8,519,564 13.164 0.28%
2020-06-04 0 14.30 14.28 14.30 14.14 14.52 8,696,250 124,224,272 14.285 13.11 13.09 13.11 12.97 13.31 9,483,967 13.098 -0.28%
2020-06-03 0 14.34 14.34 14.36 14.04 14.56 20,363,800 292,135,640 14.346 13.15 13.15 13.17 12.87 13.35 22,208,378 13.154 3.76%
2020-06-02 0 13.82 13.80 13.82 13.46 13.88 20,202,635 277,375,893 13.730 12.67 12.65 12.67 12.34 12.73 22,032,615 12.589 4.22%
2020-06-01 0 13.26 13.26 13.36 12.68 13.58 19,789,078 262,224,952 13.251 12.16 12.16 12.25 11.63 12.45 21,581,597 12.150 5.74%
2020-05-29 0 12.54 12.52 12.54 12.42 12.72 11,634,944 146,276,753 12.572 11.50 11.48 11.50 11.39 11.66 12,688,852 11.528 -1.26%
2020-05-28 0 12.70 12.62 12.70 12.30 12.88 13,096,462 164,983,290 12.598 11.65 11.57 11.65 11.28 11.81 14,282,756 11.551 0.00%
2020-05-27 0 12.70 12.70 12.72 12.60 12.88 13,719,280 174,595,166 12.726 11.65 11.65 11.66 11.55 11.81 14,961,989 11.669 0.95%
2020-05-26 0 12.58 12.56 12.58 12.02 12.74 22,361,782 279,803,510 12.513 11.54 11.52 11.54 11.02 11.68 24,387,340 11.473 5.18%
2020-05-25 0 11.96 11.94 11.96 11.76 12.22 13,606,300 161,851,652 11.895 10.97 10.95 10.97 10.78 11.21 14,838,775 10.907 -0.17%
2020-05-22 0 11.98 11.96 11.98 11.82 12.36 13,218,025 158,598,954 11.999 10.98 10.97 10.98 10.84 11.33 14,415,330 11.002 -3.70%
2020-05-21 0 12.44 12.44 12.46 12.34 12.72 6,947,160 86,746,481 12.487 11.41 11.41 11.43 11.32 11.66 7,576,442 11.450 -1.27%
2020-05-20 0 12.60 12.58 12.60 12.46 12.76 12,317,000 155,879,532 12.656 11.55 11.54 11.55 11.43 11.70 13,432,689 11.604 -0.79%
2020-05-19 0 12.70 12.70 12.72 12.36 12.92 19,595,700 249,038,192 12.709 11.65 11.65 11.66 11.33 11.85 21,370,703 11.653 4.44%
2020-05-18 0 12.16 12.14 12.16 12.00 12.48 15,625,600 191,375,470 12.248 11.15 11.13 11.15 11.00 11.44 17,040,986 11.230 2.01%
2020-05-15 0 11.92 11.90 11.92 11.84 12.38 13,249,370 159,137,463 12.011 10.93 10.91 10.93 10.86 11.35 14,449,514 11.013 -2.13%
2020-05-14 0 12.18 12.16 12.18 12.04 12.56 9,347,354 114,010,853 12.197 11.17 11.15 11.17 11.04 11.52 10,194,049 11.184 -1.77%
2020-05-13 0 12.40 12.40 12.44 12.22 12.52 10,304,400 127,574,656 12.381 11.37 11.37 11.41 11.21 11.48 11,237,785 11.352 -0.80%
2020-05-12 0 12.50 12.50 12.52 12.28 12.64 24,401,320 304,757,987 12.489 11.46 11.46 11.48 11.26 11.59 26,611,622 11.452 1.79%
2020-05-11 0 12.28 12.28 12.30 12.18 12.48 15,152,000 187,018,304 12.343 11.26 11.26 11.28 11.17 11.44 16,524,487 11.318 0.82%
2020-05-08 0 12.18 12.16 12.18 11.82 12.44 25,780,644 313,154,305 12.147 11.17 11.15 11.17 10.84 11.41 28,115,886 11.138 3.57%
2020-05-07 0 11.76 11.74 11.76 11.58 11.80 10,541,200 123,250,994 11.692 10.78 10.76 10.78 10.62 10.82 11,496,035 10.721 0.51%
2020-05-06 0 11.70 11.70 11.72 11.32 11.78 12,318,800 143,345,161 11.636 10.73 10.73 10.75 10.38 10.80 13,434,652 10.670 2.45%
2020-05-05 0 11.42 11.40 11.42 11.24 11.50 16,998,732 194,055,002 11.416 10.47 10.45 10.47 10.31 10.54 18,538,498 10.468 0.35%
2020-05-04 0 11.38 11.36 11.38 11.22 11.66 13,115,766 148,959,526 11.357 10.43 10.42 10.43 10.29 10.69 14,303,808 10.414 -4.53%
2020-04-29 0 11.92 11.90 11.92 11.74 11.96 17,387,526 206,655,090 11.885 10.93 10.91 10.93 10.76 10.97 18,962,510 10.898 2.05%
2020-04-28 0 11.68 11.68 11.72 10.96 11.78 88,643,878 986,732,385 11.131 10.71 10.71 10.75 10.05 10.80 96,673,350 10.207 7.16%
2020-04-27 0 10.90 10.90 10.96 10.80 11.16 8,416,383 92,217,982 10.957 9.995 9.995 10.05 9.903 10.23 9,178,749 10.047 0.00%
2020-04-24 0 10.90 10.88 10.90 10.86 11.06 4,715,141 51,427,392 10.907 9.995 9.976 9.995 9.958 10.14 5,142,244 10.001 -1.45%
2020-04-23 0 11.06 11.02 11.06 10.96 11.24 7,097,344 78,750,160 11.096 10.14 10.10 10.14 10.05 10.31 7,740,230 10.174 0.00%
2020-04-22 0 11.06 11.04 11.06 10.80 11.08 11,463,402 125,270,713 10.928 10.14 10.12 10.14 9.903 10.16 12,501,771 10.020 -0.18%
2020-04-21 0 11.08 11.06 11.08 10.96 11.58 14,065,850 156,676,035 11.139 10.16 10.14 10.16 10.05 10.62 15,339,952 10.214 -4.48%
2020-04-20 0 11.60 11.58 11.60 11.60 11.88 9,445,804 110,560,206 11.705 10.64 10.62 10.64 10.64 10.89 10,301,417 10.733 -1.86%
2020-04-17 0 11.82 11.80 11.82 11.72 11.94 16,525,600 195,892,008 11.854 10.84 10.82 10.84 10.75 10.95 18,022,509 10.869 1.37%
2020-04-16 0 11.66 11.66 11.70 11.64 11.96 11,361,600 133,711,448 11.769 10.69 10.69 10.73 10.67 10.97 12,390,748 10.791 -0.68%
2020-04-15 0 11.74 11.74 11.76 11.74 12.26 24,448,299 291,807,774 11.936 10.76 10.76 10.78 10.76 11.24 26,662,856 10.944 -1.01%
2020-04-14 0 11.86 11.86 11.88 11.54 11.96 21,613,331 254,709,951 11.785 10.87 10.87 10.89 10.58 10.97 23,571,093 10.806 1.19%
2020-04-09 0 11.72 11.72 11.74 11.66 11.84 19,966,300 234,175,102 11.729 10.75 10.75 10.76 10.69 10.86 21,774,872 10.754 0.17%
2020-04-08 0 11.70 11.68 11.70 11.56 11.84 16,946,800 198,222,966 11.697 10.73 10.71 10.73 10.60 10.86 18,481,862 10.725 -1.18%
2020-04-07 0 11.84 11.82 11.84 11.60 12.72 41,314,208 489,681,003 11.853 10.86 10.84 10.86 10.64 11.66 45,056,500 10.868 -4.67%
2020-04-06 0 12.42 12.42 12.44 12.20 12.70 10,742,949 132,831,577 12.365 11.39 11.39 11.41 11.19 11.65 11,716,059 11.338 -0.16%
2020-04-03 0 12.44 12.44 12.46 12.36 13.00 8,961,586 112,613,856 12.566 11.41 11.41 11.43 11.33 11.92 9,773,337 11.523 -4.75%
2020-04-02 0 13.06 13.02 13.06 12.56 13.06 5,272,834 67,991,674 12.895 11.98 11.94 11.98 11.52 11.98 5,750,454 11.824 3.16%
2020-04-01 0 12.66 12.64 12.66 12.32 12.86 13,240,642 168,139,011 12.699 11.61 11.59 11.61 11.30 11.79 14,439,996 11.644 0.96%
2020-03-31 0 12.54 12.50 12.54 12.28 13.00 15,513,021 194,078,019 12.511 11.50 11.46 11.50 11.26 11.92 16,918,210 11.472 -1.10%
2020-03-30 0 12.68 12.64 12.68 12.10 12.82 8,751,250 110,568,001 12.635 11.63 11.59 11.63 11.10 11.76 9,543,949 11.585 1.44%
2020-03-27 0 12.50 12.50 12.54 12.44 12.94 8,309,600 104,779,276 12.609 11.46 11.46 11.50 11.41 11.87 9,062,294 11.562 -0.64%
2020-03-26 0 12.58 12.56 12.58 12.38 12.70 7,750,000 97,293,086 12.554 11.54 11.52 11.54 11.35 11.65 8,452,005 11.511 -0.32%
2020-03-25 0 12.62 12.62 12.64 12.38 12.86 9,591,000 120,846,072 12.600 11.57 11.57 11.59 11.35 11.79 10,459,765 11.553 3.61%
2020-03-24 0 12.18 12.18 12.20 11.70 12.48 11,092,492 134,423,414 12.118 11.17 11.17 11.19 10.73 11.44 12,097,264 11.112 5.73%
2020-03-23 0 11.52 11.50 11.52 11.46 11.92 9,381,200 109,579,008 11.681 10.56 10.54 10.56 10.51 10.93 10,230,961 10.711 -6.49%
2020-03-20 0 12.32 12.22 12.32 11.72 12.32 17,260,958 207,882,514 12.044 11.30 11.21 11.30 10.75 11.30 18,824,477 11.043 6.94%
2020-03-19 0 11.52 11.40 11.52 10.72 11.80 31,567,614 354,272,928 11.223 10.56 10.45 10.56 9.830 10.82 34,427,047 10.291 -3.03%
2020-03-18 0 11.88 11.84 11.88 11.70 12.92 14,864,625 183,232,358 12.327 10.89 10.86 10.89 10.73 11.85 16,211,081 11.303 -6.31%
2020-03-17 0 12.68 12.68 12.72 12.50 13.06 13,897,778 176,476,368 12.698 11.63 11.63 11.66 11.46 11.98 15,156,656 11.643 -2.01%
2020-03-16 0 12.94 12.94 12.96 12.86 13.52 10,466,564 137,446,075 13.132 11.87 11.87 11.88 11.79 12.40 11,414,638 12.041 -6.23%
2020-03-13 0 13.80 13.80 13.88 12.80 14.08 19,247,169 257,784,216 13.393 12.65 12.65 12.73 11.74 12.91 20,990,601 12.281 -0.29%
2020-03-12 0 13.84 13.82 13.84 13.68 13.98 12,361,273 171,142,149 13.845 12.69 12.67 12.69 12.54 12.82 13,480,972 12.695 -2.67%
2020-03-11 0 14.22 14.20 14.22 14.22 14.66 4,537,853 65,194,319 14.367 13.04 13.02 13.04 13.04 13.44 4,948,897 13.174 -1.25%
2020-03-10 0 14.40 14.40 14.42 13.98 14.76 10,639,200 153,164,566 14.396 13.20 13.20 13.22 12.82 13.53 11,602,912 13.201 1.98%
2020-03-09 0 14.12 14.12 14.16 14.00 15.10 19,274,800 278,162,862 14.431 12.95 12.95 12.98 12.84 13.85 21,020,735 13.233 -8.43%
2020-03-06 0 15.42 15.42 15.46 15.16 15.56 6,492,264 99,781,985 15.369 14.14 14.14 14.18 13.90 14.27 7,080,341 14.093 -2.41%
2020-03-05 0 15.80 15.78 15.80 15.44 15.96 8,145,800 128,697,688 15.799 14.49 14.47 14.49 14.16 14.63 8,883,657 14.487 1.94%
2020-03-04 0 15.50 15.48 15.50 15.16 15.56 5,842,000 89,832,663 15.377 14.21 14.19 14.21 13.90 14.27 6,371,176 14.100 1.84%
2020-03-03 0 15.22 15.22 15.26 15.14 15.84 12,736,450 198,238,591 15.565 13.96 13.96 13.99 13.88 14.52 13,890,133 14.272 0.00%
2020-03-02 0 15.22 15.22 15.24 14.44 15.54 21,545,636 328,283,069 15.237 13.96 13.96 13.97 13.24 14.25 23,497,266 13.971 5.84%
2020-02-28 0 14.38 14.36 14.38 14.14 14.90 15,842,157 228,551,376 14.427 13.19 13.17 13.19 12.97 13.66 17,277,159 13.229 -5.27%
2020-02-27 0 15.18 15.16 15.18 14.72 15.26 4,309,200 64,883,912 15.057 13.92 13.90 13.92 13.50 13.99 4,699,533 13.806 2.02%
2020-02-26 0 14.88 14.86 14.88 14.52 15.06 7,902,398 117,553,976 14.876 13.64 13.63 13.64 13.31 13.81 8,618,207 13.640 -0.27%
2020-02-25 0 14.92 14.92 14.94 14.46 15.02 9,394,273 139,099,055 14.807 13.68 13.68 13.70 13.26 13.77 10,245,218 13.577 -0.53%
2020-02-24 0 15.00 15.00 15.04 14.92 15.50 10,572,800 159,331,732 15.070 13.75 13.75 13.79 13.68 14.21 11,530,497 13.818 -4.09%
2020-02-21 0 15.64 15.64 15.66 15.42 15.90 9,918,800 155,150,092 15.642 14.34 14.34 14.36 14.14 14.58 10,817,257 14.343 -1.64%
2020-02-20 0 15.90 15.86 15.90 15.22 15.90 13,124,500 205,688,154 15.672 14.58 14.54 14.58 13.96 14.58 14,313,333 14.370 3.79%
2020-02-19 0 15.32 15.32 15.34 15.04 15.50 8,357,912 128,507,724 15.376 14.05 14.05 14.07 13.79 14.21 9,114,982 14.099 1.19%
2020-02-18 0 15.14 15.14 15.16 14.92 15.50 9,090,800 138,008,354 15.181 13.88 13.88 13.90 13.68 14.21 9,914,256 13.920 -0.39%
2020-02-17 0 15.20 15.20 15.22 14.72 15.30 17,974,035 271,478,406 15.104 13.94 13.94 13.96 13.50 14.03 19,602,145 13.849 3.68%
2020-02-14 0 14.66 14.64 14.66 14.34 14.76 6,167,200 90,371,154 14.654 13.44 13.42 13.44 13.15 13.53 6,725,833 13.436 1.10%
2020-02-13 0 14.50 14.48 14.50 14.44 14.68 6,954,400 101,224,792 14.556 13.30 13.28 13.30 13.24 13.46 7,584,338 13.347 -0.82%
2020-02-12 0 14.62 14.62 14.64 14.46 14.74 6,715,087 98,372,275 14.649 13.41 13.41 13.42 13.26 13.52 7,323,348 13.433 0.27%
2020-02-11 0 14.58 14.54 14.58 14.28 14.72 7,095,342 103,393,092 14.572 13.37 13.33 13.37 13.09 13.50 7,738,047 13.362 2.10%
2020-02-10 0 14.28 14.26 14.28 14.10 14.46 3,638,400 51,935,312 14.274 13.09 13.08 13.09 12.93 13.26 3,967,971 13.089 -0.97%
2020-02-07 0 14.42 14.42 14.44 14.30 14.62 4,941,786 71,204,410 14.409 13.22 13.22 13.24 13.11 13.41 5,389,419 13.212 -1.77%
2020-02-06 0 14.68 14.66 14.68 14.14 14.82 10,042,919 146,183,808 14.556 13.46 13.44 13.46 12.97 13.59 10,952,619 13.347 3.82%
2020-02-05 0 14.14 14.12 14.14 14.02 14.56 9,721,200 138,187,220 14.215 12.97 12.95 12.97 12.86 13.35 10,601,758 13.034 0.43%
2020-02-04 0 14.08 14.08 14.10 13.70 14.18 6,422,800 89,985,306 14.010 12.91 12.91 12.93 12.56 13.00 7,004,585 12.847 2.77%
2020-02-03 0 13.70 13.68 13.70 13.20 13.92 11,300,293 154,323,592 13.657 12.56 12.54 12.56 12.10 12.76 12,323,887 12.522 0.59%
2020-01-31 0 13.62 13.62 13.64 13.60 13.98 6,738,800 92,684,478 13.754 12.49 12.49 12.51 12.47 12.82 7,349,209 12.611 -1.02%
2020-01-30 0 13.76 13.70 13.76 13.62 14.28 6,872,000 95,405,224 13.883 12.62 12.56 12.62 12.49 13.09 7,494,474 12.730 -3.37%
2020-01-29 0 14.24 14.22 14.24 14.04 14.38 5,870,700 83,406,129 14.207 13.06 13.04 13.06 12.87 13.19 6,402,475 13.027 -4.56%
2020-01-24 0 14.92 14.88 14.92 14.54 14.96 2,048,000 30,207,212 14.750 13.68 13.64 13.68 13.33 13.72 2,233,510 13.525 0.95%
2020-01-23 0 14.78 14.72 14.78 14.56 15.34 7,779,200 115,280,728 14.819 13.55 13.50 13.55 13.35 14.07 8,483,850 13.588 -3.65%
2020-01-22 0 15.34 15.32 15.34 14.88 15.48 6,600,800 100,669,932 15.251 14.07 14.05 14.07 13.64 14.19 7,198,709 13.984 1.86%
2020-01-21 0 15.06 15.04 15.06 14.92 15.72 14,334,300 217,875,262 15.200 13.81 13.79 13.81 13.68 14.41 15,632,719 13.937 -5.04%
2020-01-20 0 15.86 15.78 15.86 15.74 16.22 13,848,276 220,267,466 15.906 14.54 14.47 14.54 14.43 14.87 15,102,670 14.585 -1.25%
2020-01-17 0 16.06 16.04 16.06 15.90 16.26 9,454,428 151,632,446 16.038 14.73 14.71 14.73 14.58 14.91 10,310,822 14.706 1.01%
2020-01-16 0 15.90 15.88 15.90 15.76 16.06 9,691,202 153,904,372 15.881 14.58 14.56 14.58 14.45 14.73 10,569,043 14.562 -0.25%
2020-01-15 0 15.94 15.94 15.96 15.74 15.98 8,476,538 134,341,919 15.849 14.62 14.62 14.63 14.43 14.65 9,244,353 14.532 -0.38%
2020-01-14 0 16.00 15.98 16.00 15.92 16.26 12,747,755 204,329,796 16.029 14.67 14.65 14.67 14.60 14.91 13,902,462 14.697 -1.23%
2020-01-13 0 16.20 16.16 16.20 15.68 16.20 14,706,165 236,045,473 16.051 14.85 14.82 14.85 14.38 14.85 16,038,268 14.718 2.27%
2020-01-10 0 15.84 15.80 15.84 15.70 16.44 16,534,469 264,315,394 15.986 14.52 14.49 14.52 14.40 15.07 18,032,182 14.658 -1.00%
2020-01-09 0 16.00 15.98 16.00 15.50 16.04 19,293,548 305,199,442 15.819 14.67 14.65 14.67 14.21 14.71 21,041,181 14.505 4.58%
2020-01-08 0 15.30 15.28 15.30 15.10 15.64 12,979,728 199,051,907 15.336 14.03 14.01 14.03 13.85 14.34 14,155,448 14.062 -2.42%
2020-01-07 0 15.68 15.66 15.68 15.44 15.74 7,996,000 124,860,327 15.615 14.38 14.36 14.38 14.16 14.43 8,720,288 14.318 1.55%
2020-01-06 0 15.44 15.42 15.44 15.28 15.84 16,638,800 259,104,518 15.572 14.16 14.14 14.16 14.01 14.52 18,145,963 14.279 -1.91%
2020-01-03 0 15.74 15.72 15.74 15.64 16.16 15,642,000 247,500,242 15.823 14.43 14.41 14.43 14.34 14.82 17,058,872 14.509 0.90%
2020-01-02 0 15.60 15.60 15.62 15.02 15.68 21,059,800 325,048,584 15.435 14.30 14.30 14.32 13.77 14.38 22,967,423 14.153 3.86%
2019-12-31 0 15.02 15.00 15.02 14.62 15.10 15,173,200 225,167,616 14.840 13.77 13.75 13.77 13.41 13.85 16,547,607 13.607 0.13%
2019-12-30 0 15.00 15.00 15.04 14.28 15.08 32,716,942 482,498,764 14.748 13.75 13.75 13.79 13.09 13.83 35,680,483 13.523 4.17%
2019-12-27 0 14.40 14.40 14.42 14.30 14.46 19,405,486 279,320,776 14.394 13.20 13.20 13.22 13.11 13.26 21,163,259 13.198 1.55%
2019-12-24 0 14.18 14.12 14.18 14.04 14.22 5,722,717 80,861,250 14.130 13.00 12.95 13.00 12.87 13.04 6,241,088 12.956 0.14%
2019-12-23 0 14.16 14.12 14.16 14.00 14.82 15,072,318 215,907,524 14.325 12.98 12.95 12.98 12.84 13.59 16,437,587 13.135 -4.19%
2019-12-20 0 14.78 14.78 14.80 14.60 14.90 10,208,540 151,272,488 14.818 13.55 13.55 13.57 13.39 13.66 11,133,242 13.587 0.27%
2019-12-19 0 14.74 14.72 14.74 14.64 14.84 7,961,682 117,184,199 14.719 13.52 13.50 13.52 13.42 13.61 8,682,861 13.496 0.14%
2019-12-18 0 14.72 14.70 14.72 14.52 14.96 21,609,566 317,801,683 14.707 13.50 13.48 13.50 13.31 13.72 23,566,987 13.485 -0.27%
2019-12-17 0 14.76 14.70 14.76 14.26 14.92 27,402,400 400,655,280 14.621 13.53 13.48 13.53 13.08 13.68 29,884,543 13.407 3.65%
2019-12-16 0 14.24 14.22 14.24 14.06 14.36 6,862,800 97,671,371 14.232 13.06 13.04 13.06 12.89 13.17 7,484,441 13.050 0.42%
2019-12-13 0 14.18 14.16 14.18 14.08 14.26 9,331,600 132,432,378 14.192 13.00 12.98 13.00 12.91 13.08 10,176,868 13.013 1.72%
2019-12-12 0 13.94 13.92 13.94 13.88 14.04 3,965,239 55,343,157 13.957 12.78 12.76 12.78 12.73 12.87 4,324,415 12.798 0.72%
2019-12-11 0 13.84 13.84 13.86 13.64 13.90 4,050,972 56,077,367 13.843 12.69 12.69 12.71 12.51 12.75 4,417,914 12.693 0.58%
2019-12-10 0 13.76 13.74 13.76 13.38 13.86 5,109,347 70,315,821 13.762 12.62 12.60 12.62 12.27 12.71 5,572,158 12.619 0.44%
2019-12-09 0 13.70 13.68 13.70 13.60 13.80 5,072,800 69,469,208 13.695 12.56 12.54 12.56 12.47 12.65 5,532,300 12.557 -0.15%
2019-12-06 0 13.72 13.72 13.74 13.46 13.78 8,156,544 111,601,159 13.682 12.58 12.58 12.60 12.34 12.64 8,895,374 12.546 1.63%
2019-12-05 0 13.50 13.50 13.52 13.22 13.60 22,585,200 303,241,112 13.427 12.38 12.38 12.40 12.12 12.47 24,630,995 12.311 1.20%
2019-12-04 0 13.34 13.34 13.36 13.24 13.60 5,720,600 76,400,897 13.355 12.23 12.23 12.25 12.14 12.47 6,238,779 12.246 -2.06%
2019-12-03 0 13.62 13.60 13.62 13.44 13.68 2,054,800 27,908,252 13.582 12.49 12.47 12.49 12.32 12.54 2,240,926 12.454 -0.15%
2019-12-02 0 13.64 13.62 13.64 13.42 13.78 22,260,000 301,034,664 13.524 12.51 12.49 12.51 12.31 12.64 24,276,338 12.400 1.19%
2019-11-29 0 13.48 13.42 13.48 13.34 13.62 4,435,548 59,616,259 13.441 12.36 12.31 12.36 12.23 12.49 4,837,325 12.324 -0.74%
2019-11-28 0 13.58 13.56 13.58 13.48 13.72 5,469,700 74,102,044 13.548 12.45 12.43 12.45 12.36 12.58 5,965,152 12.422 -1.02%
2019-11-27 0 13.72 13.70 13.72 13.64 13.84 2,934,233 40,239,780 13.714 12.58 12.56 12.58 12.51 12.69 3,200,019 12.575 -0.58%
2019-11-26 0 13.80 13.76 13.80 13.68 13.94 7,526,850 103,842,932 13.796 12.65 12.62 12.65 12.54 12.78 8,208,641 12.650 0.00%
2019-11-25 0 13.80 13.78 13.80 13.72 13.94 3,614,560 49,874,326 13.798 12.65 12.64 12.65 12.58 12.78 3,941,971 12.652 0.58%
2019-11-22 0 13.72 13.70 13.72 13.60 13.78 2,338,800 31,999,289 13.682 12.58 12.56 12.58 12.47 12.64 2,550,651 12.546 0.29%
2019-11-21 0 13.68 13.66 13.68 13.60 13.80 3,873,640 53,053,413 13.696 12.54 12.53 12.54 12.47 12.65 4,224,519 12.558 -1.44%
2019-11-20 0 13.88 13.86 13.88 13.80 14.12 6,305,200 87,821,160 13.928 12.73 12.71 12.73 12.65 12.95 6,876,333 12.772 -3.07%
2019-11-19 0 14.32 14.30 14.32 13.90 14.36 5,938,946 84,729,073 14.267 13.13 13.11 13.13 12.75 13.17 6,476,903 13.082 1.99%
2019-11-18 0 14.04 14.00 14.04 13.72 14.16 7,625,400 106,813,944 14.008 12.87 12.84 12.87 12.58 12.98 8,316,118 12.844 0.72%
2019-11-15 0 13.94 13.92 13.94 13.84 14.20 5,692,400 79,414,948 13.951 12.78 12.76 12.78 12.69 13.02 6,208,025 12.792 -0.99%
2019-11-14 0 14.08 14.06 14.08 13.88 14.30 4,121,000 57,913,812 14.053 12.91 12.89 12.91 12.73 13.11 4,494,285 12.886 -0.85%
2019-11-13 0 14.20 14.16 14.20 14.12 14.40 7,437,006 105,576,116 14.196 13.02 12.98 13.02 12.95 13.20 8,110,659 13.017 -1.80%
2019-11-12 0 14.46 14.44 14.46 14.32 14.62 4,973,529 71,801,612 14.437 13.26 13.24 13.26 13.13 13.41 5,424,037 13.238 0.14%
2019-11-11 0 14.44 14.44 14.46 14.34 14.84 5,000,200 72,435,376 14.487 13.24 13.24 13.26 13.15 13.61 5,453,124 13.283 -2.96%
2019-11-08 0 14.88 14.86 14.88 14.76 15.22 4,564,394 68,109,342 14.922 13.64 13.63 13.64 13.53 13.96 4,977,842 13.683 -1.46%
2019-11-07 0 15.10 15.08 15.10 14.82 15.10 5,405,732 80,993,353 14.983 13.85 13.83 13.85 13.59 13.85 5,895,390 13.738 1.75%
2019-11-06 0 14.84 14.82 14.84 14.74 15.30 5,420,879 80,705,875 14.888 13.61 13.59 13.61 13.52 14.03 5,911,909 13.651 -1.72%
2019-11-05 0 15.10 15.10 15.12 14.78 15.12 13,688,438 205,449,220 15.009 13.85 13.85 13.86 13.55 13.86 14,928,354 13.762 1.89%
2019-11-04 0 14.82 14.82 14.84 14.52 14.92 9,213,694 136,257,877 14.789 13.59 13.59 13.61 13.31 13.68 10,048,282 13.560 2.63%
2019-11-01 0 14.44 14.44 14.46 14.14 14.48 15,329,200 219,860,252 14.343 13.24 13.24 13.26 12.97 13.28 16,717,738 13.151 0.70%
2019-10-31 0 14.34 14.34 14.36 14.18 14.50 11,162,400 159,449,516 14.285 13.15 13.15 13.17 13.00 13.30 12,173,504 13.098 -0.28%
2019-10-30 0 14.38 14.32 14.38 14.30 14.54 7,382,254 106,507,776 14.428 13.19 13.13 13.19 13.11 13.33 8,050,948 13.229 0.00%
2019-10-29 0 14.38 14.36 14.38 14.38 15.02 12,785,440 186,351,144 14.575 13.19 13.17 13.19 13.19 13.77 13,943,561 13.365 -3.36%
2019-10-28 0 14.88 14.86 14.88 14.64 14.98 9,186,370 136,085,808 14.814 13.64 13.63 13.64 13.42 13.74 10,018,483 13.583 1.92%
2019-10-25 0 14.60 14.58 14.60 14.48 14.98 6,871,200 100,531,397 14.631 13.39 13.37 13.39 13.28 13.74 7,493,602 13.416 -0.41%
2019-10-24 0 14.66 14.62 14.66 14.44 14.74 22,938,720 335,812,568 14.640 13.44 13.41 13.44 13.24 13.52 25,016,537 13.424 0.96%
2019-10-23 0 14.52 14.46 14.52 14.44 14.62 4,632,000 67,086,860 14.483 13.31 13.26 13.31 13.24 13.41 5,051,572 13.280 -1.49%
2019-10-22 0 14.74 14.74 14.76 14.54 14.82 3,545,600 51,972,660 14.658 13.52 13.52 13.53 13.33 13.59 3,866,765 13.441 -0.41%
2019-10-21 0 14.80 14.78 14.80 14.52 14.82 4,644,800 68,559,007 14.760 13.57 13.55 13.57 13.31 13.59 5,065,532 13.534 1.51%
2019-10-18 0 14.58 14.58 14.60 14.50 14.84 6,733,547 98,472,925 14.624 13.37 13.37 13.39 13.30 13.61 7,343,480 13.410 -1.35%
2019-10-17 0 14.78 14.76 14.78 14.60 15.40 25,396,000 373,659,320 14.713 13.55 13.53 13.55 13.39 14.12 27,696,401 13.491 -4.89%
2019-10-16 0 15.54 15.52 15.54 15.30 15.68 3,018,800 46,844,032 15.517 14.25 14.23 14.25 14.03 14.38 3,292,247 14.229 0.78%
2019-10-15 0 15.42 15.38 15.42 15.24 15.54 2,209,278 33,897,475 15.343 14.14 14.10 14.14 13.97 14.25 2,409,397 14.069 -0.90%
2019-10-14 0 15.56 15.54 15.56 15.38 15.92 8,378,000 130,358,736 15.560 14.27 14.25 14.27 14.10 14.60 9,136,890 14.267 -0.13%
2019-10-11 0 15.58 15.58 15.60 14.90 15.78 9,481,713 146,103,636 15.409 14.29 14.29 14.30 13.66 14.47 10,340,578 14.129 5.27%
2019-10-10 0 14.80 14.80 14.84 14.36 15.06 7,379,704 109,542,039 14.844 13.57 13.57 13.61 13.17 13.81 8,048,167 13.611 2.78%
2019-10-09 0 14.40 14.38 14.40 14.16 14.68 5,741,662 83,184,835 14.488 13.20 13.19 13.20 12.98 13.46 6,261,749 13.285 0.00%
2019-10-08 0 14.40 14.40 14.42 14.30 15.00 5,786,457 84,505,121 14.604 13.20 13.20 13.22 13.11 13.75 6,310,601 13.391 -3.49%
2019-10-04 0 14.92 14.90 14.92 14.82 15.14 3,343,366 49,919,770 14.931 13.68 13.66 13.68 13.59 13.88 3,646,212 13.691 -0.53%
2019-10-03 0 15.00 15.00 15.02 14.72 15.18 1,467,129 21,960,157 14.968 13.75 13.75 13.77 13.50 13.92 1,600,023 13.725 0.27%
2019-10-02 0 14.96 14.96 15.02 14.78 15.06 3,597,600 53,811,000 14.958 13.72 13.72 13.77 13.55 13.81 3,923,475 13.715 -1.58%
2019-09-30 0 15.20 15.12 15.20 14.58 15.22 5,283,600 79,693,858 15.083 13.94 13.86 13.94 13.37 13.96 5,762,195 13.830 2.01%
2019-09-27 0 14.90 14.88 14.90 14.80 15.04 2,241,581 33,515,384 14.952 13.66 13.64 13.66 13.57 13.79 2,444,626 13.710 -0.80%
2019-09-26 0 15.02 15.02 15.04 14.82 15.12 4,826,049 72,531,811 15.029 13.77 13.77 13.79 13.59 13.86 5,263,198 13.781 0.40%
2019-09-25 0 14.96 14.96 14.98 14.80 15.50 4,332,985 64,807,098 14.957 13.72 13.72 13.74 13.57 14.21 4,725,472 13.714 -2.35%
2019-09-24 0 15.32 15.30 15.32 15.14 15.60 3,097,978 47,374,227 15.292 14.05 14.03 14.05 13.88 14.30 3,378,597 14.022 -1.54%
2019-09-23 0 15.56 15.56 15.58 15.48 15.82 6,354,865 99,181,556 15.607 14.27 14.27 14.29 14.19 14.51 6,930,496 14.311 -1.27%
2019-09-20 0 15.76 15.72 15.76 15.38 15.80 6,008,400 94,316,152 15.697 14.45 14.41 14.45 14.10 14.49 6,552,648 14.394 1.94%
2019-09-19 0 15.46 15.42 15.46 15.30 15.88 4,418,941 68,342,817 15.466 14.18 14.14 14.18 14.03 14.56 4,819,214 14.181 -1.53%
2019-09-18 0 15.70 15.68 15.70 15.34 15.80 4,566,720 71,473,490 15.651 14.40 14.38 14.40 14.07 14.49 4,980,379 14.351 2.35%
2019-09-17 0 15.34 15.32 15.34 15.20 15.84 6,321,200 97,598,064 15.440 14.07 14.05 14.07 13.94 14.52 6,893,782 14.157 -3.16%
2019-09-16 0 15.84 15.80 15.84 15.54 16.10 7,059,480 111,118,685 15.740 14.52 14.49 14.52 14.25 14.76 7,698,936 14.433 -2.34%
2019-09-13 0 16.22 16.20 16.22 16.02 16.30 5,530,200 89,425,419 16.170 14.87 14.85 14.87 14.69 14.95 6,031,132 14.827 0.62%
2019-09-12 0 16.12 16.10 16.12 15.68 16.30 8,941,200 143,424,802 16.041 14.78 14.76 14.78 14.38 14.95 9,751,105 14.709 2.81%
2019-09-11 0 15.68 15.68 15.70 15.28 15.88 11,195,667 175,046,079 15.635 14.38 14.38 14.40 14.01 14.56 12,209,784 14.337 3.43%
2019-09-10 0 15.16 15.16 15.18 14.76 15.22 4,863,692 73,122,256 15.034 13.90 13.90 13.92 13.53 13.96 5,304,251 13.786 1.47%
2019-09-09 0 14.94 14.94 14.96 14.90 15.74 9,991,794 151,211,322 15.134 13.70 13.70 13.72 13.66 14.43 10,896,863 13.877 -2.23%
2019-09-06 0 15.28 15.26 15.28 14.76 15.40 14,897,762 225,670,414 15.148 14.01 13.99 14.01 13.53 14.12 16,247,220 13.890 4.95%
2019-09-05 0 14.56 14.50 14.56 14.12 15.22 22,360,758 328,066,567 14.672 13.35 13.30 13.35 12.95 13.96 24,386,223 13.453 3.41%
2019-09-04 0 14.08 14.06 14.08 13.40 14.16 17,390,800 242,688,204 13.955 12.91 12.89 12.91 12.29 12.98 18,966,080 12.796 5.55%
2019-09-03 0 13.34 13.34 13.36 13.24 13.68 6,678,974 89,813,123 13.447 12.23 12.23 12.25 12.14 12.54 7,283,964 12.330 -1.91%
2019-09-02 0 13.60 13.58 13.60 13.52 13.98 8,662,000 118,233,493 13.650 12.47 12.45 12.47 12.40 12.82 9,446,615 12.516 0.29%
2019-08-30 0 13.56 13.56 13.58 13.48 13.84 5,649,000 76,971,344 13.626 12.43 12.43 12.45 12.36 12.69 6,160,693 12.494 -0.29%
2019-08-29 0 13.60 13.60 13.62 13.54 13.92 4,690,000 64,191,360 13.687 12.47 12.47 12.49 12.42 12.76 5,114,826 12.550 -1.73%
2019-08-28 0 13.84 13.82 13.84 13.82 14.12 4,871,724 68,101,184 13.979 12.69 12.67 12.69 12.67 12.95 5,313,011 12.818 -1.56%
2019-08-27 0 14.06 14.06 14.08 14.02 14.36 10,226,973 144,937,236 14.172 12.89 12.89 12.91 12.86 13.17 11,153,345 12.995 -1.13%
2019-08-26 0 14.22 14.22 14.24 14.00 14.44 9,474,344 134,943,619 14.243 13.04 13.04 13.06 12.84 13.24 10,332,542 13.060 -3.27%
2019-08-23 0 14.70 14.70 14.72 14.22 15.06 6,233,400 91,766,367 14.722 13.48 13.48 13.50 13.04 13.81 6,798,029 13.499 1.52%
2019-08-22 0 14.48 14.48 14.50 14.30 14.68 4,859,200 70,086,165 14.423 13.28 13.28 13.30 13.11 13.46 5,299,352 13.225 -0.55%
2019-08-21 0 14.56 14.56 14.62 14.38 14.66 2,111,844 30,792,883 14.581 13.35 13.35 13.41 13.19 13.44 2,303,137 13.370 0.14%
2019-08-20 0 14.54 14.54 14.56 14.54 15.04 8,203,215 120,591,443 14.701 13.33 13.33 13.35 13.33 13.79 8,946,272 13.480 -3.07%
2019-08-19 0 15.00 15.00 15.04 14.24 15.14 7,009,200 104,354,920 14.888 13.75 13.75 13.79 13.06 13.88 7,644,102 13.652 5.63%
2019-08-16 0 14.20 14.18 14.20 13.86 14.42 3,262,496 46,434,840 14.233 13.02 13.00 13.02 12.71 13.22 3,558,017 13.051 1.00%
2019-08-15 0 14.06 14.06 14.08 13.78 14.08 5,783,500 80,454,124 13.911 12.89 12.89 12.91 12.64 12.91 6,307,377 12.756 -0.28%
2019-08-14 0 14.10 14.10 14.16 13.98 14.34 4,035,636 57,145,557 14.160 12.93 12.93 12.98 12.82 13.15 4,401,189 12.984 0.28%
2019-08-13 0 14.06 14.06 14.08 13.92 14.18 4,414,466 61,976,507 14.039 12.89 12.89 12.91 12.76 13.00 4,814,334 12.873 -1.68%
2019-08-12 0 14.30 14.30 14.36 13.90 14.54 5,995,600 86,168,944 14.372 13.11 13.11 13.17 12.75 13.33 6,538,689 13.178 2.73%
2019-08-09 0 13.92 13.92 13.94 13.84 14.20 4,025,637 56,114,769 13.939 12.76 12.76 12.78 12.69 13.02 4,390,284 12.782 0.00%
2019-08-08 0 13.92 13.92 13.94 13.54 14.08 4,252,800 59,309,522 13.946 12.76 12.76 12.78 12.42 12.91 4,638,024 12.788 2.05%
2019-08-07 0 13.64 13.62 13.64 13.40 13.84 6,084,167 83,207,439 13.676 12.51 12.49 12.51 12.29 12.69 6,635,278 12.540 1.49%
2019-08-06 0 13.44 13.44 13.46 13.02 13.58 18,978,440 253,523,413 13.359 12.32 12.32 12.34 11.94 12.45 20,697,530 12.249 -3.03%
2019-08-05 0 13.86 13.86 13.90 13.74 14.08 5,979,056 83,130,818 13.904 12.71 12.71 12.75 12.60 12.91 6,520,646 12.749 -1.56%
2019-08-02 0 14.08 14.08 14.10 13.90 14.52 13,374,000 188,218,944 14.074 12.91 12.91 12.93 12.75 13.31 14,585,433 12.905 -5.12%
2019-08-01 0 14.84 14.84 14.86 14.64 15.10 4,516,400 67,026,489 14.841 13.61 13.61 13.63 13.42 13.85 4,925,501 13.608 -0.80%
2019-07-31 0 14.96 14.94 14.96 14.80 15.14 4,453,859 66,709,667 14.978 13.72 13.70 13.72 13.57 13.88 4,857,295 13.734 -1.19%
2019-07-30 0 15.14 15.14 15.16 15.08 15.34 4,867,600 73,988,584 15.200 13.88 13.88 13.90 13.83 14.07 5,308,513 13.938 -0.39%
2019-07-29 0 15.20 15.20 15.22 14.94 15.34 3,759,622 56,835,486 15.117 13.94 13.94 13.96 13.70 14.07 4,100,173 13.862 -0.91%
2019-07-26 0 15.34 15.34 15.36 15.14 15.44 3,472,782 53,279,631 15.342 14.07 14.07 14.08 13.88 14.16 3,787,351 14.068 0.52%
2019-07-25 0 15.26 15.24 15.26 15.14 15.38 3,921,345 59,860,157 15.265 13.99 13.97 13.99 13.88 14.10 4,276,545 13.997 0.79%
2019-07-24 0 15.14 15.12 15.14 15.10 15.44 2,850,800 43,508,920 15.262 13.88 13.86 13.88 13.85 14.16 3,109,029 13.994 -0.79%
2019-07-23 0 15.26 15.26 15.28 15.14 15.36 3,419,600 52,127,752 15.244 13.99 13.99 14.01 13.88 14.08 3,729,352 13.978 -0.13%
2019-07-22 0 15.28 15.28 15.30 15.16 15.64 6,409,114 98,768,700 15.411 14.01 14.01 14.03 13.90 14.34 6,989,659 14.131 -2.05%
2019-07-19 0 15.60 15.60 15.64 15.54 15.78 4,405,600 68,871,412 15.633 14.30 14.30 14.34 14.25 14.47 4,804,665 14.334 0.26%
2019-07-18 0 15.56 15.56 15.60 15.42 15.76 2,751,000 42,765,596 15.546 14.27 14.27 14.30 14.14 14.45 3,000,189 14.254 -0.51%
2019-07-17 0 15.64 15.64 15.70 15.40 15.78 3,930,000 61,409,774 15.626 14.34 14.34 14.40 14.12 14.47 4,285,984 14.328 0.39%
2019-07-16 0 15.58 15.54 15.58 15.48 15.90 5,778,400 90,030,668 15.581 14.29 14.25 14.29 14.19 14.58 6,301,815 14.286 -1.39%
2019-07-15 0 15.80 15.80 15.84 15.20 15.84 5,308,400 83,128,749 15.660 14.49 14.49 14.52 13.94 14.52 5,789,241 14.359 1.67%
2019-07-12 0 15.54 15.54 15.60 15.50 15.70 3,020,800 47,163,125 15.613 14.25 14.25 14.30 14.21 14.40 3,294,428 14.316 0.52%
2019-07-11 0 15.46 15.46 15.48 15.30 15.66 2,406,582 37,395,315 15.539 14.18 14.18 14.19 14.03 14.36 2,624,573 14.248 1.05%
2019-07-10 0 15.30 15.24 15.30 15.14 15.62 4,065,400 62,340,088 15.334 14.03 13.97 14.03 13.88 14.32 4,433,649 14.061 0.13%
2019-07-09 0 15.28 15.26 15.28 15.16 15.46 1,807,825 27,592,610 15.263 14.01 13.99 14.01 13.90 14.18 1,971,580 13.995 -0.13%
2019-07-08 0 15.30 15.24 15.30 15.08 15.56 6,193,263 94,362,653 15.236 14.03 13.97 14.03 13.83 14.27 6,754,256 13.971 -1.03%
2019-07-05 0 15.46 15.44 15.46 15.26 15.54 3,008,800 46,405,524 15.423 14.18 14.16 14.18 13.99 14.25 3,281,341 14.142 0.39%
2019-07-04 0 15.40 15.36 15.40 15.30 15.78 7,510,000 115,894,026 15.432 14.12 14.08 14.12 14.03 14.47 8,190,265 14.150 -1.16%
2019-07-03 0 15.58 15.56 15.58 15.46 15.86 7,021,855 109,497,676 15.594 14.29 14.27 14.29 14.18 14.54 7,657,903 14.299 -2.63%
2019-07-02 0 16.00 15.96 16.00 15.88 16.28 7,093,280 114,038,396 16.077 14.67 14.63 14.67 14.56 14.93 7,735,798 14.742 1.52%
2019-06-28 0 15.76 15.76 15.78 15.54 16.10 5,135,677 81,064,177 15.785 14.45 14.45 14.47 14.25 14.76 5,600,873 14.473 -0.88%
2019-06-27 0 15.90 15.86 15.90 15.68 16.08 7,159,012 113,576,870 15.865 14.58 14.54 14.58 14.38 14.74 7,807,484 14.547 0.51%
2019-06-26 0 15.82 15.82 15.84 15.46 15.92 5,639,786 88,659,125 15.720 14.51 14.51 14.52 14.18 14.60 6,150,645 14.415 1.02%
2019-06-25 0 15.66 15.58 15.66 15.38 16.00 9,196,613 143,494,889 15.603 14.36 14.29 14.36 14.10 14.67 10,029,654 14.307 -1.26%
2019-06-24 0 15.86 15.82 15.86 15.80 16.10 7,859,600 125,067,957 15.913 14.54 14.51 14.54 14.49 14.76 8,571,532 14.591 -0.50%
2019-06-21 0 15.94 15.92 15.94 15.74 16.60 9,547,549 153,491,152 16.077 14.62 14.60 14.62 14.43 15.22 10,412,378 14.741 -1.60%
2019-06-20 0 16.20 16.18 16.20 15.74 16.48 13,332,255 215,692,506 16.178 14.85 14.84 14.85 14.43 15.11 14,539,907 14.835 2.92%
2019-06-19 0 15.74 15.74 15.80 15.54 16.16 26,550,938 422,823,010 15.925 14.43 14.43 14.49 14.25 14.82 28,955,955 14.602 6.06%
2019-06-18 0 14.84 14.82 14.84 14.42 14.84 5,407,380 79,461,773 14.695 13.61 13.59 13.61 13.22 13.61 5,897,187 13.475 1.92%
2019-06-17 0 14.56 14.56 14.58 14.50 14.88 4,715,336 68,921,284 14.616 13.35 13.35 13.37 13.30 13.64 5,142,457 13.402 0.28%
2019-06-14 0 14.52 14.52 14.54 14.50 14.86 5,884,218 85,999,706 14.615 13.31 13.31 13.33 13.30 13.63 6,417,218 13.401 -2.29%
2019-06-13 0 14.86 14.84 14.86 14.26 14.98 13,487,800 198,940,762 14.750 13.63 13.61 13.63 13.08 13.74 14,709,542 13.525 0.95%
2019-06-12 0 14.72 14.66 14.72 14.60 15.04 9,784,561 143,836,743 14.700 13.50 13.44 13.50 13.39 13.79 10,670,859 13.479 -3.16%
2019-06-11 0 15.20 15.18 15.20 14.14 15.24 17,220,443 257,647,466 14.962 13.94 13.92 13.94 12.97 13.97 18,780,292 13.719 7.50%
2019-06-10 0 14.14 14.14 14.16 13.76 14.16 5,437,200 76,035,072 13.984 12.97 12.97 12.98 12.62 12.98 5,929,708 12.823 2.61%
2019-06-06 0 13.78 13.76 13.78 13.62 13.94 2,927,800 40,350,164 13.782 12.64 12.62 12.64 12.49 12.78 3,193,004 12.637 0.44%
2019-06-05 0 13.72 13.68 13.72 13.56 14.00 5,614,000 77,225,348 13.756 12.58 12.54 12.58 12.43 12.84 6,122,523 12.613 -0.44%
2019-06-04 0 13.78 13.76 13.78 13.74 14.04 5,692,817 78,751,564 13.834 12.64 12.62 12.64 12.60 12.87 6,208,479 12.685 -2.82%
2019-06-03 0 14.18 14.14 14.18 13.86 14.28 8,408,720 118,432,149 14.084 13.00 12.97 13.00 12.71 13.09 9,170,392 12.915 -0.42%
2019-05-31 0 14.24 14.20 14.24 13.96 14.42 6,428,915 91,417,025 14.220 13.06 13.02 13.06 12.80 13.22 7,011,254 13.039 0.00%
2019-05-30 0 14.24 14.24 14.26 14.12 14.60 5,370,600 76,776,396 14.296 13.06 13.06 13.08 12.95 13.39 5,857,076 13.108 -1.37%
2019-05-29 0 14.62 14.58 14.62 14.44 14.84 6,479,687 94,992,857 14.660 13.24 13.20 13.24 13.08 13.44 7,155,734 13.275 -2.01%
2019-05-28 0 14.92 14.90 14.92 14.32 14.92 15,009,587 221,481,146 14.756 13.51 13.49 13.51 12.97 13.51 16,575,586 13.362 3.90%
2019-05-27 0 14.36 14.36 14.38 13.70 14.38 17,897,650 251,800,025 14.069 13.00 13.00 13.02 12.41 13.02 19,764,970 12.740 0.42%
2019-05-24 0 14.30 14.28 14.30 14.20 14.48 9,974,600 142,827,132 14.319 12.95 12.93 12.95 12.86 13.11 11,015,282 12.966 0.56%
2019-05-23 0 14.22 14.22 14.24 14.12 15.08 11,425,826 164,883,825 14.431 12.88 12.88 12.89 12.79 13.66 12,617,919 13.067 -6.20%
2019-05-22 0 15.16 15.16 15.20 14.88 15.42 6,059,720 91,994,679 15.181 13.73 13.73 13.76 13.47 13.96 6,691,950 13.747 1.47%
2019-05-21 0 14.94 14.92 14.94 14.74 15.22 7,407,000 111,149,948 15.006 13.53 13.51 13.53 13.35 13.78 8,179,796 13.588 -0.27%
2019-05-20 0 14.98 14.96 14.98 14.68 15.30 6,630,432 99,298,907 14.976 13.56 13.55 13.56 13.29 13.85 7,322,206 13.561 -2.09%
2019-05-17 0 15.30 15.28 15.30 15.20 15.84 11,235,030 173,247,695 15.420 13.85 13.84 13.85 13.76 14.34 12,407,217 13.963 -1.67%
2019-05-16 0 15.56 15.56 15.60 15.40 15.74 9,642,264 150,505,366 15.609 14.09 14.09 14.13 13.95 14.25 10,648,273 14.134 -0.13%
2019-05-15 0 15.58 15.52 15.58 15.14 15.68 10,498,978 162,377,893 15.466 14.11 14.05 14.11 13.71 14.20 11,594,370 14.005 2.64%
2019-05-14 0 15.18 15.18 15.20 15.00 15.40 9,125,583 138,485,068 15.176 13.75 13.75 13.76 13.58 13.95 10,077,685 13.742 -2.44%
2019-05-10 0 15.56 15.56 15.60 14.88 15.70 12,493,083 192,522,616 15.410 14.09 14.09 14.13 13.47 14.22 13,796,527 13.954 4.01%
2019-05-09 0 14.96 14.94 14.96 14.94 15.64 13,073,757 197,767,059 15.127 13.55 13.53 13.55 13.53 14.16 14,437,784 13.698 -5.20%
2019-05-08 0 15.78 15.76 15.78 15.40 16.18 9,531,990 151,370,295 15.880 14.29 14.27 14.29 13.95 14.65 10,526,493 14.380 -0.88%
2019-05-07 0 15.92 15.90 15.92 15.68 16.10 16,859,778 267,172,275 15.847 14.42 14.40 14.42 14.20 14.58 18,618,813 14.350 1.14%
2019-05-06 0 15.74 15.74 15.76 15.56 16.66 22,184,996 353,806,884 15.948 14.25 14.25 14.27 14.09 15.09 24,499,628 14.441 -8.49%
2019-05-03 0 17.20 17.18 17.20 16.94 17.34 4,422,060 76,060,132 17.200 15.58 15.56 15.58 15.34 15.70 4,883,428 15.575 0.58%
2019-05-02 0 17.10 17.06 17.10 16.74 17.14 5,039,600 85,770,723 17.019 15.48 15.45 15.48 15.16 15.52 5,565,398 15.411 1.54%
2019-04-30 0 16.84 16.78 16.84 16.62 16.96 7,722,855 129,641,432 16.787 15.25 15.19 15.25 15.05 15.36 8,528,605 15.201 -0.71%
2019-04-29 0 16.96 16.94 16.96 16.82 17.20 3,568,655 60,478,814 16.947 15.36 15.34 15.36 15.23 15.58 3,940,984 15.346 -1.05%
2019-04-26 0 17.14 17.10 17.14 16.98 17.30 8,802,591 150,562,000 17.104 15.52 15.48 15.52 15.38 15.67 9,720,994 15.488 1.06%
2019-04-25 0 16.96 16.94 16.96 16.82 17.70 11,698,867 200,873,417 17.170 15.36 15.34 15.36 15.23 16.03 12,919,448 15.548 -4.72%
2019-04-24 0 17.80 17.72 17.80 17.32 17.80 12,844,122 225,974,268 17.594 16.12 16.05 16.12 15.68 16.12 14,184,191 15.931 2.89%
2019-04-23 0 17.30 17.24 17.30 17.12 17.54 11,349,928 196,337,302 17.299 15.67 15.61 15.67 15.50 15.88 12,534,103 15.664 -1.82%
2019-04-18 0 17.62 17.58 17.62 17.50 17.90 11,393,345 201,560,786 17.691 15.96 15.92 15.96 15.85 16.21 12,582,050 16.020 0.11%
2019-04-17 0 17.60 17.56 17.60 17.44 17.70 13,363,067 234,869,009 17.576 15.94 15.90 15.94 15.79 16.03 14,757,279 15.915 0.92%
2019-04-16 0 17.44 17.44 17.50 17.34 17.86 24,795,524 434,675,611 17.530 15.79 15.79 15.85 15.70 16.17 27,382,521 15.874 -2.46%
2019-04-15 0 17.88 17.86 17.88 17.66 18.22 27,752,320 500,335,288 18.029 16.19 16.17 16.19 15.99 16.50 30,647,809 16.325 2.52%
2019-04-12 0 17.44 17.44 17.46 17.16 17.54 11,491,200 199,440,080 17.356 15.79 15.79 15.81 15.54 15.88 12,690,114 15.716 1.40%
2019-04-11 0 17.20 17.18 17.20 17.14 17.80 20,882,448 363,121,876 17.389 15.58 15.56 15.58 15.52 16.12 23,061,181 15.746 -2.60%
2019-04-10 0 17.66 17.64 17.66 17.50 18.06 25,376,400 448,523,635 17.675 15.99 15.97 15.99 15.85 16.35 28,024,002 16.005 -2.00%
2019-04-09 0 18.02 18.02 18.06 17.94 18.46 13,364,915 242,205,564 18.123 16.32 16.32 16.35 16.25 16.72 14,759,320 16.410 -2.07%
2019-04-08 0 18.40 18.36 18.40 18.18 18.88 23,009,400 424,416,051 18.445 16.66 16.63 16.66 16.46 17.10 25,410,045 16.703 -0.65%
2019-04-04 0 18.52 18.50 18.52 18.38 18.86 48,582,400 896,710,628 18.458 16.77 16.75 16.77 16.64 17.08 53,651,159 16.714 -1.07%
2019-04-03 0 18.72 18.72 18.74 18.36 18.84 28,462,300 531,654,696 18.679 16.95 16.95 16.97 16.63 17.06 31,431,864 16.915 1.52%
2019-04-02 0 18.44 18.44 18.46 18.38 19.10 156,186,090 2,901,903,784 18.580 16.70 16.70 16.72 16.64 17.30 172,481,489 16.824 -2.74%
2019-04-01 0 18.96 18.96 19.08 18.74 19.60 33,603,072 646,391,190 19.236 17.17 17.17 17.28 16.97 17.75 37,108,989 17.419 4.29%
2019-03-29 0 18.18 18.18 18.30 17.38 18.44 17,305,600 314,768,677 18.189 16.46 16.46 16.57 15.74 16.70 19,111,149 16.470 4.48%
2019-03-28 0 17.40 17.40 17.42 17.26 17.52 3,048,666 53,045,823 17.400 15.76 15.76 15.77 15.63 15.86 3,366,743 15.756 -0.80%
2019-03-27 0 17.54 17.52 17.54 17.30 17.66 4,460,305 78,156,209 17.523 15.88 15.86 15.88 15.67 15.99 4,925,663 15.867 1.27%
2019-03-26 0 17.32 17.30 17.32 16.90 17.40 10,842,420 185,920,818 17.148 15.68 15.67 15.68 15.30 15.76 11,973,645 15.528 1.88%
2019-03-25 0 17.00 16.98 17.00 16.80 17.44 22,412,900 381,320,472 17.013 15.39 15.38 15.39 15.21 15.79 24,751,310 15.406 -4.60%
2019-03-22 0 17.82 17.82 17.84 17.76 18.40 5,436,000 97,258,737 17.892 16.14 16.14 16.15 16.08 16.66 6,003,155 16.201 -1.66%
2019-03-21 0 18.12 18.10 18.14 18.00 18.38 4,455,610 80,997,692 18.179 16.41 16.39 16.43 16.30 16.64 4,920,478 16.461 -0.33%
2019-03-20 0 18.18 18.18 18.20 18.14 18.50 3,993,884 72,913,909 18.256 16.46 16.46 16.48 16.43 16.75 4,410,579 16.532 -1.20%
2019-03-19 0 18.40 18.40 18.42 18.12 18.60 3,622,729 66,319,391 18.307 16.66 16.66 16.68 16.41 16.84 4,000,700 16.577 0.00%
2019-03-18 0 18.40 18.38 18.40 17.90 18.48 9,833,300 179,575,149 18.262 16.66 16.64 16.66 16.21 16.73 10,859,240 16.537 2.22%
2019-03-15 0 18.00 17.98 18.00 17.88 18.46 7,488,400 136,073,324 18.171 16.30 16.28 16.30 16.19 16.72 8,269,689 16.454 0.56%
2019-03-14 0 17.90 17.88 17.90 17.56 18.32 8,149,471 145,778,860 17.888 16.21 16.19 16.21 15.90 16.59 8,999,732 16.198 -1.54%
2019-03-13 0 18.18 18.16 18.18 18.06 18.48 4,421,629 80,689,057 18.249 16.46 16.44 16.46 16.35 16.73 4,882,952 16.525 -1.94%
2019-03-12 0 18.54 18.50 18.54 18.20 18.74 8,928,144 165,613,139 18.550 16.79 16.75 16.79 16.48 16.97 9,859,646 16.797 0.98%
2019-03-11 0 18.36 18.36 18.38 17.56 18.42 17,388,000 312,945,096 17.998 16.63 16.63 16.64 15.90 16.68 19,202,146 16.297 2.11%
2019-03-08 0 17.98 17.98 18.00 17.88 18.68 22,170,642 403,337,587 18.192 16.28 16.28 16.30 16.19 16.92 24,483,777 16.474 -4.67%
2019-03-07 0 18.86 18.80 18.86 18.72 19.40 15,591,630 296,564,744 19.021 17.08 17.02 17.08 16.95 17.57 17,218,355 17.224 -1.67%
2019-03-06 0 19.18 19.16 19.18 18.80 19.54 13,632,756 260,874,294 19.136 17.37 17.35 17.37 17.02 17.69 15,055,105 17.328 -0.83%
2019-03-05 0 19.34 19.34 19.36 19.00 19.54 9,140,409 175,748,816 19.228 17.51 17.51 17.53 17.20 17.69 10,094,057 17.411 -1.12%
2019-03-04 0 19.56 19.56 19.58 19.30 19.98 19,535,400 383,241,261 19.618 17.71 17.71 17.73 17.48 18.09 21,573,591 17.764 1.98%
2019-03-01 0 19.18 19.16 19.18 18.42 19.18 35,126,290 665,004,837 18.932 17.37 17.35 17.37 16.68 17.37 38,791,129 17.143 5.15%
2019-02-28 0 18.24 18.20 18.24 17.90 18.68 17,135,009 311,135,267 18.158 16.52 16.48 16.52 16.21 16.92 18,922,760 16.442 -0.98%
2019-02-27 0 18.42 18.36 18.42 18.06 18.92 20,515,656 379,180,835 18.483 16.68 16.63 16.68 16.35 17.13 22,656,121 16.736 -0.97%
2019-02-26 0 18.60 18.58 18.60 18.44 19.40 39,353,462 740,512,544 18.817 16.84 16.82 16.84 16.70 17.57 43,459,336 17.039 -3.63%
2019-02-25 0 19.30 19.28 19.30 19.06 20.00 39,288,531 767,327,655 19.531 17.48 17.46 17.48 17.26 18.11 43,387,630 17.685 3.10%
2019-02-22 0 18.72 18.70 18.72 17.90 19.10 28,470,290 531,186,881 18.658 16.95 16.93 16.95 16.21 17.30 31,440,687 16.895 4.58%
2019-02-21 0 17.90 17.90 17.92 17.58 18.50 16,510,480 297,482,593 18.018 16.21 16.21 16.23 15.92 16.75 18,233,072 16.316 0.00%
2019-02-20 0 17.90 17.90 17.92 17.32 18.80 29,724,543 530,080,525 17.833 16.21 16.21 16.23 15.68 17.02 32,825,801 16.148 5.79%
2019-02-19 0 16.92 16.90 16.94 16.32 17.44 12,054,800 205,315,108 17.032 15.32 15.30 15.34 14.78 15.79 13,312,516 15.423 2.55%
2019-02-18 0 16.50 16.50 16.56 16.00 16.70 12,582,551 207,116,651 16.461 14.94 14.94 15.00 14.49 15.12 13,895,329 14.905 4.30%
2019-02-15 0 15.82 15.76 15.82 15.60 16.30 125,868,839 1,954,742,654 15.530 14.33 14.27 14.33 14.13 14.76 139,001,142 14.063 -3.18%
2019-02-14 0 16.34 16.32 16.34 16.22 16.54 9,590,800 156,849,092 16.354 14.80 14.78 14.80 14.69 14.98 10,591,439 14.809 -0.85%
2019-02-13 0 16.48 16.46 16.48 15.82 16.70 13,421,800 218,431,808 16.274 14.92 14.90 14.92 14.33 15.12 14,822,140 14.737 3.78%
2019-02-12 0 15.88 15.86 15.88 15.82 16.08 6,067,939 96,647,789 15.928 14.38 14.36 14.38 14.33 14.56 6,701,027 14.423 -1.24%
2019-02-11 0 16.08 16.06 16.08 15.76 16.14 7,969,950 127,451,271 15.992 14.56 14.54 14.56 14.27 14.62 8,801,481 14.481 1.26%
2019-02-08 0 15.88 15.88 15.90 15.36 15.98 4,335,471 68,452,765 15.789 14.38 14.38 14.40 13.91 14.47 4,787,805 14.297 0.25%
2019-02-04 0 15.84 15.82 15.84 15.68 15.90 1,860,944 29,401,640 15.799 14.34 14.33 14.34 14.20 14.40 2,055,102 14.307 0.13%
2019-02-01 0 15.82 15.78 15.82 15.58 15.84 9,437,600 148,706,589 15.757 14.33 14.29 14.33 14.11 14.34 10,422,255 14.268 1.28%
2019-01-31 0 15.62 15.60 15.62 15.36 15.66 5,469,200 85,184,447 15.575 14.14 14.13 14.14 13.91 14.18 6,039,819 14.104 1.83%
2019-01-30 0 15.34 15.32 15.34 14.98 15.40 5,805,150 88,598,587 15.262 13.89 13.87 13.89 13.56 13.95 6,410,820 13.820 1.19%
2019-01-29 0 15.16 15.10 15.16 14.80 15.18 3,225,600 48,483,092 15.031 13.73 13.67 13.73 13.40 13.75 3,562,137 13.611 0.26%
2019-01-28 0 15.12 15.10 15.12 14.96 15.50 8,619,600 131,194,228 15.221 13.69 13.67 13.69 13.55 14.04 9,518,911 13.782 0.27%
2019-01-25 0 15.08 15.06 15.08 15.00 15.30 5,933,200 89,928,212 15.157 13.66 13.64 13.66 13.58 13.85 6,552,230 13.725 -0.53%
2019-01-24 0 15.16 15.14 15.16 14.88 15.24 6,254,314 94,578,532 15.122 13.73 13.71 13.73 13.47 13.80 6,906,847 13.693 1.88%
2019-01-23 0 14.88 14.86 14.88 14.70 15.00 6,325,600 93,962,036 14.854 13.47 13.46 13.47 13.31 13.58 6,985,570 13.451 -0.53%
2019-01-22 0 14.96 14.92 14.96 14.84 15.10 4,859,200 72,600,290 14.941 13.55 13.51 13.55 13.44 13.67 5,366,176 13.529 -0.93%
2019-01-21 0 15.10 15.08 15.10 14.92 15.24 3,571,046 53,729,664 15.046 13.67 13.66 13.67 13.51 13.80 3,943,625 13.624 0.40%
2019-01-18 0 15.04 15.02 15.04 14.96 15.22 7,387,454 111,532,273 15.098 13.62 13.60 13.62 13.55 13.78 8,158,211 13.671 0.53%
2019-01-17 0 14.96 14.94 14.96 14.86 15.46 30,912,614 465,362,995 15.054 13.55 13.53 13.55 13.46 14.00 34,137,827 13.632 -3.11%
2019-01-16 0 15.44 15.42 15.44 15.42 15.78 6,011,260 93,552,773 15.563 13.98 13.96 13.98 13.96 14.29 6,638,434 14.093 -1.28%
2019-01-15 0 15.64 15.62 15.64 14.82 15.64 7,685,600 118,726,904 15.448 14.16 14.14 14.16 13.42 14.16 8,487,463 13.989 2.89%
2019-01-14 0 15.20 15.16 15.20 15.00 15.40 2,557,200 38,786,584 15.168 13.76 13.73 13.76 13.58 13.95 2,824,001 13.735 -0.26%
2019-01-11 0 15.24 15.22 15.24 14.92 15.40 5,199,986 78,717,684 15.138 13.80 13.78 13.80 13.51 13.95 5,742,517 13.708 -0.26%
2019-01-10 0 15.28 15.26 15.28 15.04 15.36 4,606,390 70,128,791 15.224 13.84 13.82 13.84 13.62 13.91 5,086,990 13.786 0.92%
2019-01-09 0 15.14 15.10 15.14 14.90 15.34 7,421,246 112,473,673 15.156 13.71 13.67 13.71 13.49 13.89 8,195,529 13.724 0.13%
2019-01-08 0 15.12 15.12 15.14 14.98 15.38 4,425,935 66,995,074 15.137 13.69 13.69 13.71 13.56 13.93 4,887,707 13.707 -0.53%
2019-01-07 0 15.20 15.18 15.20 14.84 15.60 7,060,563 107,433,626 15.216 13.76 13.75 13.76 13.44 14.13 7,797,214 13.778 0.40%
2019-01-04 0 15.14 15.12 15.14 14.14 15.50 7,251,220 108,491,424 14.962 13.71 13.69 13.71 12.80 14.04 8,007,763 13.548 4.27%
2019-01-03 0 14.52 14.50 14.52 14.26 14.62 4,164,000 60,184,304 14.454 13.15 13.13 13.15 12.91 13.24 4,598,444 13.088 1.40%
2019-01-02 0 14.32 14.28 14.32 14.20 14.84 4,570,126 65,901,625 14.420 12.97 12.93 12.97 12.86 13.44 5,046,942 13.058 -2.59%
2018-12-31 0 14.70 14.64 14.70 14.42 14.78 822,410 12,062,784 14.668 13.31 13.26 13.31 13.06 13.38 908,215 13.282 0.96%
2018-12-28 0 14.56 14.56 14.60 14.16 14.60 1,625,300 23,548,116 14.489 13.18 13.18 13.22 12.82 13.22 1,794,873 13.120 2.97%
2018-12-27 0 14.14 14.12 14.14 14.06 14.40 1,309,815 18,629,770 14.223 12.80 12.79 12.80 12.73 13.04 1,446,472 12.879 -1.39%
2018-12-24 0 14.34 14.32 14.34 13.78 14.40 1,082,326 15,268,886 14.108 12.99 12.97 12.99 12.48 13.04 1,195,249 12.775 2.14%
2018-12-21 0 14.04 14.02 14.04 13.58 14.10 6,094,057 84,647,088 13.890 12.71 12.70 12.71 12.30 12.77 6,729,870 12.578 0.14%
2018-12-20 0 14.02 14.00 14.02 13.88 14.28 4,751,290 67,011,625 14.104 12.70 12.68 12.70 12.57 12.93 5,247,007 12.771 -1.96%
2018-12-19 0 14.30 14.24 14.30 14.10 14.64 5,268,525 75,171,181 14.268 12.95 12.89 12.95 12.77 13.26 5,818,207 12.920 -0.97%
2018-12-18 0 14.44 14.42 14.44 14.36 15.00 3,851,200 56,131,336 14.575 13.08 13.06 13.08 13.00 13.58 4,253,008 13.198 -4.12%
2018-12-17 0 15.06 14.96 15.06 14.80 15.28 2,231,600 33,509,316 15.016 13.64 13.55 13.64 13.40 13.84 2,464,430 13.597 -0.40%
2018-12-14 0 15.12 15.10 15.12 15.00 15.30 2,370,891 35,902,833 15.143 13.69 13.67 13.69 13.58 13.85 2,618,254 13.713 -1.18%
2018-12-13 0 15.30 15.28 15.30 15.00 15.48 4,934,311 75,638,449 15.329 13.85 13.84 13.85 13.58 14.02 5,449,124 13.881 1.59%
2018-12-12 0 15.06 15.06 15.08 14.90 15.28 3,628,800 54,697,140 15.073 13.64 13.64 13.66 13.49 13.84 4,007,404 13.649 1.21%
2018-12-11 0 14.88 14.88 14.92 14.60 15.00 2,215,365 32,969,750 14.882 13.47 13.47 13.51 13.22 13.58 2,446,501 13.476 -0.40%
2018-12-10 0 14.94 14.92 14.94 14.64 15.16 2,696,400 40,033,664 14.847 13.53 13.51 13.53 13.26 13.73 2,977,724 13.444 -2.23%
2018-12-07 0 15.28 15.22 15.28 14.92 15.32 3,925,936 59,720,331 15.212 13.84 13.78 13.84 13.51 13.87 4,335,542 13.775 0.79%
2018-12-06 0 15.16 15.14 15.16 14.92 15.42 4,587,824 69,420,129 15.131 13.73 13.71 13.73 13.51 13.96 5,066,487 13.702 -2.32%
2018-12-05 0 15.52 15.46 15.52 15.24 15.60 3,052,400 47,246,860 15.479 14.05 14.00 14.05 13.80 14.13 3,370,867 14.016 -0.64%
2018-12-04 0 15.62 15.60 15.62 15.24 15.74 3,999,902 62,022,994 15.506 14.14 14.13 14.14 13.80 14.25 4,417,225 14.041 1.69%
2018-12-03 0 15.36 15.26 15.36 14.70 15.76 9,958,780 152,777,159 15.341 13.91 13.82 13.91 13.31 14.27 10,997,812 13.892 3.23%
2018-11-30 0 14.88 14.86 14.88 14.66 14.92 4,201,600 62,224,672 14.810 13.47 13.46 13.47 13.27 13.51 4,639,967 13.411 1.50%
2018-11-29 0 14.66 14.64 14.66 14.60 15.00 3,747,205 55,264,418 14.748 13.27 13.26 13.27 13.22 13.58 4,138,163 13.355 -0.27%
2018-11-28 0 14.70 14.68 14.70 14.58 15.08 4,875,841 72,103,486 14.788 13.31 13.29 13.31 13.20 13.66 5,384,553 13.391 0.41%
2018-11-27 0 14.64 14.60 14.64 14.48 14.72 1,318,599 19,317,581 14.650 13.26 13.22 13.26 13.11 13.33 1,456,173 13.266 0.55%
2018-11-26 0 14.56 14.56 14.62 14.38 14.68 3,897,200 56,886,069 14.597 13.18 13.18 13.24 13.02 13.29 4,303,807 13.218 1.82%
2018-11-23 0 14.30 14.28 14.30 14.20 14.92 2,756,000 39,610,022 14.372 12.95 12.93 12.95 12.86 13.51 3,043,542 13.014 -3.38%
2018-11-22 0 14.80 14.74 14.80 14.54 14.80 1,766,785 25,930,305 14.677 13.40 13.35 13.40 13.17 13.40 1,951,119 13.290 0.68%
2018-11-21 0 14.70 14.68 14.70 14.14 14.72 3,251,800 46,915,868 14.428 13.31 13.29 13.31 12.80 13.33 3,591,071 13.065 1.24%
2018-11-20 0 14.52 14.50 14.52 14.24 14.98 6,167,687 89,566,220 14.522 13.15 13.13 13.15 12.89 13.56 6,811,182 13.150 -2.42%
2018-11-19 0 14.88 14.84 14.88 14.72 15.26 7,088,460 106,199,245 14.982 13.47 13.44 13.47 13.33 13.82 7,828,022 13.567 0.13%
2018-11-16 0 14.86 14.80 14.86 14.22 15.00 9,647,261 141,908,948 14.710 13.46 13.40 13.46 12.88 13.58 10,653,791 13.320 3.05%
2018-11-15 0 14.42 14.40 14.42 13.88 14.42 5,332,400 76,269,032 14.303 13.06 13.04 13.06 12.57 13.06 5,888,747 12.952 3.74%
2018-11-14 0 13.90 13.88 13.90 13.80 14.46 3,135,200 43,809,072 13.973 12.59 12.57 12.59 12.50 13.09 3,462,306 12.653 -2.52%
2018-11-13 0 14.26 14.22 14.26 13.72 14.50 4,403,821 62,147,646 14.112 12.91 12.88 12.91 12.42 13.13 4,863,286 12.779 1.86%
2018-11-12 0 14.00 13.98 14.00 13.72 14.16 1,864,400 26,082,096 13.990 12.68 12.66 12.68 12.42 12.82 2,058,919 12.668 1.45%
2018-11-09 0 13.80 13.80 13.82 13.62 14.00 3,948,338 54,469,576 13.796 12.50 12.50 12.51 12.33 12.68 4,360,281 12.492 -1.43%
2018-11-08 0 14.00 13.98 14.00 13.88 14.52 4,115,600 58,108,112 14.119 12.68 12.66 12.68 12.57 13.15 4,544,994 12.785 -1.41%
2018-11-07 0 14.20 14.18 14.20 14.10 14.58 10,398,800 149,665,868 14.393 12.86 12.84 12.86 12.77 13.20 11,483,740 13.033 -2.20%
2018-11-06 0 14.52 14.50 14.52 14.06 14.86 6,200,665 88,534,188 14.278 13.15 13.13 13.15 12.73 13.46 6,847,600 12.929 -0.55%
2018-11-05 0 14.60 14.52 14.60 14.10 14.70 3,872,200 55,804,080 14.412 13.22 13.15 13.22 12.77 13.31 4,276,199 13.050 -0.54%
2018-11-02 0 14.68 14.66 14.68 13.98 14.72 11,949,290 171,461,548 14.349 13.29 13.27 13.29 12.66 13.33 13,195,998 12.993 8.10%
2018-11-01 0 13.58 13.58 13.62 13.20 13.88 13,835,600 188,297,782 13.610 12.30 12.30 12.33 11.95 12.57 15,279,113 12.324 5.43%
2018-10-31 0 12.88 12.84 12.88 12.52 12.98 5,702,000 72,918,612 12.788 11.66 11.63 11.66 11.34 11.75 6,296,908 11.580 1.90%
2018-10-30 0 12.64 12.60 12.64 11.86 12.86 8,788,400 109,265,264 12.433 11.45 11.41 11.45 10.74 11.65 9,705,322 11.258 3.61%
2018-10-29 0 12.20 12.18 12.20 12.10 12.96 5,880,618 72,467,206 12.323 11.05 11.03 11.05 10.96 11.74 6,494,162 11.159 -4.39%
2018-10-26 0 12.76 12.74 12.76 12.74 13.30 3,834,400 49,660,916 12.951 11.55 11.54 11.55 11.54 12.04 4,234,455 11.728 -1.85%
2018-10-25 0 13.00 12.98 13.00 12.20 13.08 7,810,155 99,061,027 12.684 11.77 11.75 11.77 11.05 11.84 8,625,014 11.485 3.17%
2018-10-24 0 12.60 12.58 12.60 12.52 13.18 10,817,188 139,030,365 12.853 11.41 11.39 11.41 11.34 11.93 11,945,780 11.638 0.16%
2018-10-23 0 12.58 12.58 12.62 12.26 13.34 10,235,004 130,134,956 12.715 11.39 11.39 11.43 11.10 12.08 11,302,855 11.513 -4.41%
2018-10-22 0 13.16 13.14 13.16 12.10 13.28 13,705,786 176,521,874 12.879 11.92 11.90 11.92 10.96 12.03 15,135,755 11.663 10.03%
2018-10-19 0 11.96 11.96 11.98 11.66 12.30 5,004,800 59,781,032 11.945 10.83 10.83 10.85 10.56 11.14 5,526,967 10.816 -0.17%
2018-10-18 0 11.98 11.92 11.98 11.78 12.16 4,333,200 51,744,964 11.942 10.85 10.79 10.85 10.67 11.01 4,785,297 10.813 0.50%
2018-10-16 0 11.92 11.92 11.94 11.82 12.12 1,583,139 18,955,033 11.973 10.79 10.79 10.81 10.70 10.97 1,748,313 10.842 -0.83%
2018-10-15 0 12.02 12.00 12.02 11.90 12.18 1,782,000 21,466,791 12.047 10.88 10.87 10.88 10.78 11.03 1,967,922 10.908 0.33%
2018-10-12 0 11.98 11.98 12.00 11.84 12.20 5,896,608 70,919,996 12.027 10.85 10.85 10.87 10.72 11.05 6,511,820 10.891 0.84%
2018-10-11 0 11.88 11.84 11.88 11.36 12.48 12,742,660 150,124,149 11.781 10.76 10.72 10.76 10.29 11.30 14,072,143 10.668 -5.71%
2018-10-10 0 12.60 12.60 12.64 12.60 13.26 5,368,408 68,972,134 12.848 11.41 11.41 11.45 11.41 12.01 5,928,511 11.634 -4.26%
2018-10-09 0 13.16 13.14 13.16 12.92 13.32 4,714,706 61,824,587 13.113 11.92 11.90 11.92 11.70 12.06 5,206,607 11.874 -0.45%
2018-10-08 0 13.22 13.22 13.24 13.22 14.00 5,554,800 74,456,596 13.404 11.97 11.97 11.99 11.97 12.68 6,134,350 12.138 -3.50%
2018-10-05 0 13.70 13.68 13.74 13.64 13.92 3,867,600 53,217,852 13.760 12.41 12.39 12.44 12.35 12.60 4,271,119 12.460 -1.58%
2018-10-04 0 13.92 13.90 13.92 13.70 14.26 2,298,000 31,957,512 13.907 12.60 12.59 12.60 12.41 12.91 2,537,758 12.593 -2.38%
2018-10-03 0 14.26 14.22 14.26 14.10 14.34 2,309,600 32,822,894 14.212 12.91 12.88 12.91 12.77 12.99 2,550,568 12.869 0.14%
2018-10-02 0 14.24 14.22 14.24 14.12 14.66 3,104,400 44,270,456 14.261 12.89 12.88 12.89 12.79 13.27 3,428,292 12.913 -1.52%
2018-09-28 0 14.46 14.40 14.46 14.24 14.80 2,025,600 29,256,192 14.443 13.09 13.04 13.09 12.89 13.40 2,236,937 13.079 -0.28%
2018-09-27 0 14.50 14.48 14.50 14.40 15.00 3,491,600 50,951,736 14.593 13.13 13.11 13.13 13.04 13.58 3,855,890 13.214 -2.03%
2018-09-26 0 14.80 14.78 14.80 14.60 14.98 3,936,800 58,421,974 14.840 13.40 13.38 13.40 13.22 13.56 4,347,539 13.438 1.23%
2018-09-24 0 14.62 14.60 14.62 14.44 14.74 501,200 7,330,832 14.627 13.24 13.22 13.24 13.08 13.35 553,492 13.245 -2.01%
2018-09-21 0 14.92 14.86 14.92 14.52 14.92 5,793,176 85,596,638 14.775 13.51 13.46 13.51 13.15 13.51 6,397,597 13.379 2.19%
2018-09-20 0 14.60 14.60 14.64 14.42 15.08 2,799,552 40,952,281 14.628 13.22 13.22 13.26 13.06 13.66 3,091,638 13.246 -2.41%
2018-09-19 0 14.96 14.96 15.00 14.60 15.04 3,916,707 58,269,188 14.877 13.55 13.55 13.58 13.22 13.62 4,325,350 13.472 2.33%
2018-09-18 0 14.62 14.62 14.64 14.20 14.68 2,586,400 37,379,344 14.452 13.24 13.24 13.26 12.86 13.29 2,856,247 13.087 0.97%
2018-09-17 0 14.48 14.46 14.48 14.14 14.66 4,352,000 62,867,548 14.446 13.11 13.09 13.11 12.80 13.27 4,806,058 13.081 0.28%
2018-09-14 0 14.44 14.42 14.44 14.10 14.52 6,221,500 89,330,348 14.358 13.08 13.06 13.08 12.77 13.15 6,870,609 13.002 1.83%
2018-09-13 0 14.18 14.12 14.18 13.40 14.20 9,868,602 136,147,775 13.796 12.84 12.79 12.84 12.13 12.86 10,898,225 12.493 6.14%
2018-09-12 0 13.36 13.34 13.36 13.20 13.50 7,178,000 95,663,172 13.327 12.10 12.08 12.10 11.95 12.22 7,926,904 12.068 -1.62%
2018-09-11 0 13.58 13.56 13.58 13.46 14.20 8,836,720 121,688,218 13.771 12.30 12.28 12.30 12.19 12.86 9,758,684 12.470 -3.00%
2018-09-10 0 14.00 13.98 14.00 13.92 14.30 5,952,800 83,494,536 14.026 12.68 12.66 12.68 12.60 12.95 6,573,875 12.701 -1.13%
2018-09-07 0 14.16 14.16 14.18 14.00 14.50 4,259,600 60,420,224 14.185 12.82 12.82 12.84 12.68 13.13 4,704,018 12.844 -0.28%
2018-09-06 0 14.20 14.20 14.22 13.92 14.56 3,289,448 46,575,925 14.159 12.86 12.86 12.88 12.60 13.18 3,632,647 12.821 -0.42%
2018-09-05 0 14.26 14.24 14.26 14.22 14.74 4,371,200 63,276,040 14.476 12.91 12.89 12.91 12.88 13.35 4,827,261 13.108 -2.73%
2018-09-04 0 14.66 14.64 14.66 14.40 14.86 5,851,783 85,921,389 14.683 13.27 13.26 13.27 13.04 13.46 6,462,318 13.296 0.41%
2018-09-03 0 14.60 14.60 14.62 14.12 14.66 9,080,660 131,211,497 14.450 13.22 13.22 13.24 12.79 13.27 10,028,075 13.084 1.67%
2018-08-31 0 14.36 14.36 14.38 14.00 14.48 14,360,000 205,612,376 14.318 13.00 13.00 13.02 12.68 13.11 15,858,225 12.966 1.13%
2018-08-30 0 14.20 14.16 14.20 14.08 14.50 8,446,636 120,469,272 14.262 12.86 12.82 12.86 12.75 13.13 9,327,901 12.915 -0.70%
2018-08-29 0 14.30 14.28 14.30 13.88 14.50 6,249,600 89,238,342 14.279 12.95 12.93 12.95 12.57 13.13 6,901,641 12.930 2.00%
2018-08-28 0 14.02 14.02 14.04 13.94 14.80 6,588,000 93,396,263 14.177 12.70 12.70 12.71 12.62 13.40 7,275,347 12.837 -1.82%
2018-08-27 0 14.28 14.24 14.28 13.48 14.34 9,123,721 128,395,160 14.073 12.93 12.89 12.93 12.21 12.99 10,075,628 12.743 7.37%
2018-08-24 0 13.30 13.28 13.30 12.90 13.58 4,021,200 53,830,816 13.387 12.04 12.03 12.04 11.68 12.30 4,440,745 12.122 0.76%
2018-08-23 0 13.20 13.16 13.20 12.92 13.22 2,227,771 29,128,595 13.075 11.95 11.92 11.95 11.70 11.97 2,460,202 11.840 0.30%
2018-08-22 0 13.16 13.14 13.16 13.08 13.40 2,526,000 33,305,208 13.185 11.92 11.90 11.92 11.84 12.13 2,789,546 11.939 -0.15%
2018-08-21 0 13.18 13.16 13.18 12.92 13.24 2,805,600 36,831,176 13.128 11.93 11.92 11.93 11.70 11.99 3,098,317 11.887 2.81%
2018-08-20 0 12.82 12.82 12.88 12.50 12.96 11,407,600 144,186,460 12.640 11.61 11.61 11.66 11.32 11.74 12,597,792 11.445 2.07%
2018-08-17 0 12.56 12.56 12.58 12.52 12.72 2,463,600 31,045,220 12.602 11.37 11.37 11.39 11.34 11.52 2,720,635 11.411 0.80%
2018-08-16 0 12.46 12.46 12.50 12.42 12.80 5,812,695 72,910,267 12.543 11.28 11.28 11.32 11.25 11.59 6,419,152 11.358 -1.27%
2018-08-15 0 12.62 12.62 12.64 12.62 13.16 5,127,644 65,597,968 12.793 11.43 11.43 11.45 11.43 11.92 5,662,628 11.584 -4.10%
2018-08-14 0 13.16 13.14 13.16 12.92 13.32 3,958,800 51,754,800 13.073 11.92 11.90 11.92 11.70 12.06 4,371,834 11.838 -1.35%
2018-08-13 0 13.34 13.34 13.38 13.34 13.82 3,566,408 48,174,648 13.508 12.08 12.08 12.12 12.08 12.51 3,938,503 12.232 -3.75%
2018-08-10 0 13.86 13.80 13.86 13.52 14.14 2,809,200 38,788,312 13.808 12.55 12.50 12.55 12.24 12.80 3,102,293 12.503 0.43%
2018-08-09 0 13.80 13.80 13.86 13.30 14.00 4,417,894 60,694,538 13.738 12.50 12.50 12.55 12.04 12.68 4,878,827 12.440 3.14%
2018-08-08 0 13.38 13.34 13.38 13.22 13.56 4,844,800 64,789,232 13.373 12.12 12.08 12.12 11.97 12.28 5,350,274 12.110 0.00%
2018-08-07 0 13.38 13.38 13.40 13.18 13.64 4,627,600 61,942,896 13.386 12.12 12.12 12.13 11.93 12.35 5,110,412 12.121 2.45%
2018-08-06 0 13.06 13.06 13.08 13.00 13.38 4,464,000 58,780,002 13.168 11.83 11.83 11.84 11.77 12.12 4,929,744 11.924 -0.31%
2018-08-03 0 13.10 13.02 13.10 13.00 13.64 17,759,600 236,828,528 13.335 11.86 11.79 11.86 11.77 12.35 19,612,516 12.075 -2.09%
2018-08-02 0 13.38 13.36 13.38 13.26 13.74 4,924,000 66,232,372 13.451 12.12 12.10 12.12 12.01 12.44 5,437,737 12.180 -3.32%
2018-08-01 0 13.84 13.78 13.84 13.60 14.18 16,440,800 223,996,572 13.624 12.53 12.48 12.53 12.32 12.84 18,156,122 12.337 2.37%
2018-07-31 0 13.52 13.50 13.52 13.50 14.08 2,218,000 30,173,112 13.604 12.24 12.22 12.24 12.22 12.75 2,449,411 12.319 -3.84%
2018-07-30 0 14.06 13.98 14.06 13.74 14.06 1,875,600 26,167,576 13.952 12.73 12.66 12.73 12.44 12.73 2,071,287 12.633 1.15%
2018-07-27 0 13.90 13.88 13.90 13.72 14.02 1,916,000 26,701,776 13.936 12.59 12.57 12.59 12.42 12.70 2,115,902 12.620 0.29%
2018-07-26 0 13.86 13.86 13.88 13.70 14.34 2,829,600 39,334,519 13.901 12.55 12.55 12.57 12.41 12.99 3,124,821 12.588 -1.98%
2018-07-25 0 14.14 14.10 14.14 14.02 14.48 4,262,149 60,516,205 14.199 12.80 12.77 12.80 12.70 13.11 4,706,833 12.857 0.14%
2018-07-24 0 14.12 14.12 14.14 13.72 14.14 6,340,400 88,757,152 13.999 12.79 12.79 12.80 12.42 12.80 7,001,914 12.676 3.98%
2018-07-23 0 13.58 13.54 13.58 13.02 13.64 3,737,790 49,997,219 13.376 12.30 12.26 12.30 11.79 12.35 4,127,766 12.112 2.11%
2018-07-20 0 13.30 13.28 13.30 12.70 13.30 4,903,090 63,691,143 12.990 12.04 12.03 12.04 11.50 12.04 5,414,645 11.763 1.84%
2018-07-19 0 13.06 13.06 13.08 12.96 13.28 7,614,700 99,691,981 13.092 11.83 11.83 11.84 11.74 12.03 8,409,166 11.855 -1.06%
2018-07-18 0 13.20 13.14 13.20 13.02 13.40 4,082,704 53,971,952 13.220 11.95 11.90 11.95 11.79 12.13 4,508,666 11.971 -1.05%
2018-07-17 0 13.34 13.28 13.34 13.16 13.50 2,565,890 34,162,848 13.314 12.08 12.03 12.08 11.92 12.22 2,833,598 12.056 1.06%
2018-07-16 0 13.20 13.18 13.20 13.10 13.50 5,262,862 69,513,310 13.208 11.95 11.93 11.95 11.86 12.22 5,811,953 11.960 -2.22%
2018-07-13 0 13.50 13.48 13.50 13.48 13.98 9,026,057 122,975,511 13.625 12.22 12.21 12.22 12.21 12.66 9,967,775 12.337 -2.74%
2018-07-12 0 13.88 13.80 13.88 13.30 13.98 2,705,602 37,412,916 13.828 12.57 12.50 12.57 12.04 12.66 2,987,886 12.522 3.12%
2018-07-11 0 13.46 13.46 13.48 13.12 13.66 4,361,434 58,808,066 13.484 12.19 12.19 12.21 11.88 12.37 4,816,477 12.210 -0.59%
2018-07-10 0 13.54 13.54 13.56 13.38 13.62 7,280,626 98,308,601 13.503 12.26 12.26 12.28 12.12 12.33 8,040,237 12.227 0.30%
2018-07-09 0 13.50 13.48 13.50 13.12 13.66 6,390,800 86,051,640 13.465 12.22 12.21 12.22 11.88 12.37 7,057,573 12.193 3.85%
2018-07-06 0 13.00 12.98 13.00 12.70 13.24 8,750,264 113,203,594 12.937 11.77 11.75 11.77 11.50 11.99 9,663,207 11.715 2.04%
2018-07-05 0 12.74 12.74 12.76 12.62 13.20 6,913,600 89,046,500 12.880 11.54 11.54 11.55 11.43 11.95 7,634,918 11.663 -2.00%
2018-07-04 0 13.00 13.00 13.02 12.76 13.26 11,075,875 144,272,131 13.026 11.77 11.77 11.79 11.55 12.01 12,231,457 11.795 -1.22%
2018-07-03 0 13.16 13.14 13.16 12.88 13.74 17,767,200 232,933,702 13.110 11.92 11.90 11.92 11.66 12.44 19,620,909 11.872 -5.87%
2018-06-29 0 13.98 13.96 13.98 13.36 13.98 10,716,400 147,318,034 13.747 12.66 12.64 12.66 12.10 12.66 11,834,477 12.448 4.64%
2018-06-28 0 13.36 13.32 13.36 13.08 13.56 16,056,744 212,742,841 13.249 12.10 12.06 12.10 11.84 12.28 17,731,996 11.998 0.60%
2018-06-27 0 13.28 13.26 13.28 13.20 14.00 11,852,000 159,271,068 13.438 12.03 12.01 12.03 11.95 12.68 13,088,557 12.169 -4.73%
2018-06-26 0 13.94 13.94 13.96 13.70 14.24 8,870,650 123,796,911 13.956 12.62 12.62 12.64 12.41 12.89 9,796,154 12.637 -1.55%
2018-06-25 0 14.16 14.14 14.16 14.12 15.04 10,269,600 147,879,948 14.400 12.82 12.80 12.82 12.79 13.62 11,341,061 13.039 -4.07%
2018-06-22 0 14.76 14.76 14.80 14.20 14.94 8,557,400 125,885,804 14.711 13.37 13.37 13.40 12.86 13.53 9,450,221 13.321 1.93%
2018-06-21 0 14.48 14.42 14.48 14.34 15.48 14,092,400 207,686,744 14.738 13.11 13.06 13.11 12.99 14.02 15,562,706 13.345 -5.73%
2018-06-20 0 15.36 15.36 15.38 15.26 15.78 14,843,551 229,076,370 15.433 13.91 13.91 13.93 13.82 14.29 16,392,227 13.975 -1.03%
2018-06-19 0 15.52 15.52 15.54 15.10 16.30 16,974,400 263,403,096 15.518 14.05 14.05 14.07 13.67 14.76 18,745,394 14.052 -5.13%
2018-06-15 0 16.36 16.34 16.36 16.34 16.70 12,356,206 203,360,019 16.458 14.81 14.80 14.81 14.80 15.12 13,645,369 14.903 -1.33%
2018-06-14 0 16.58 16.58 16.62 16.52 16.98 6,133,575 102,336,732 16.685 15.01 15.01 15.05 14.96 15.38 6,773,511 15.108 -1.54%
2018-06-13 0 16.84 16.82 16.84 16.76 17.32 4,776,740 81,107,641 16.980 15.25 15.23 15.25 15.18 15.68 5,275,113 15.376 -2.09%
2018-06-12 0 17.20 17.16 17.20 16.60 17.36 10,192,278 174,262,320 17.098 15.58 15.54 15.58 15.03 15.72 11,255,671 15.482 3.61%
2018-06-11 0 16.60 16.54 16.60 16.40 16.66 5,844,119 96,733,291 16.552 15.03 14.98 15.03 14.85 15.09 6,453,855 14.988 0.12%
2018-06-08 0 16.58 16.56 16.58 16.38 17.18 8,343,664 138,603,603 16.612 15.01 15.00 15.01 14.83 15.56 9,214,185 15.042 -3.27%
2018-06-07 0 17.14 17.10 17.14 16.98 17.30 8,467,800 144,920,435 17.114 15.52 15.48 15.52 15.38 15.67 9,351,273 15.497 1.42%
2018-06-06 0 16.90 16.88 16.90 16.64 16.92 3,904,000 65,733,304 16.837 15.30 15.29 15.30 15.07 15.32 4,311,317 15.247 0.84%
2018-06-05 0 16.76 16.70 16.76 16.56 16.94 8,788,600 146,984,952 16.725 15.18 15.12 15.18 15.00 15.34 9,705,543 15.144 -0.59%
2018-06-04 0 16.86 16.84 16.86 16.58 16.86 8,118,105 135,843,355 16.733 15.27 15.25 15.27 15.01 15.27 8,965,093 15.152 2.55%
2018-06-01 0 16.44 16.42 16.44 16.10 16.58 5,942,144 97,196,508 16.357 14.89 14.87 14.89 14.58 15.01 6,562,107 14.812 -0.60%
2018-05-31 0 16.54 16.50 16.54 16.26 16.68 82,905,986 1,370,084,502 16.526 14.98 14.94 14.98 14.72 15.10 91,555,835 14.964 1.47%
2018-05-30 0 16.30 16.28 16.30 16.02 16.48 8,822,679 143,476,330 16.262 14.76 14.74 14.76 14.51 14.92 9,743,178 14.726 -0.24%
2018-05-29 0 16.34 16.28 16.34 16.12 16.86 10,321,500 170,151,188 16.485 14.80 14.74 14.80 14.60 15.27 11,398,375 14.928 -3.20%
2018-05-28 0 16.88 16.80 16.88 16.66 17.00 5,011,423 84,027,648 16.767 15.29 15.21 15.29 15.09 15.39 5,534,281 15.183 -0.24%
2018-05-25 0 16.92 16.92 16.94 16.62 17.00 6,796,147 114,416,579 16.836 15.32 15.32 15.34 15.05 15.39 7,505,211 15.245 0.48%
2018-05-24 0 16.84 16.80 16.84 16.60 16.88 9,592,626 160,442,842 16.726 15.25 15.21 15.25 15.03 15.29 10,593,456 15.145 0.72%
2018-05-23 0 16.72 16.70 16.72 16.66 17.04 13,027,200 219,965,376 16.885 15.14 15.12 15.14 15.09 15.43 14,386,370 15.290 -0.49%
2018-05-21 0 17.00 16.98 17.00 16.88 17.06 12,422,400 211,111,088 16.994 15.21 15.20 15.21 15.11 15.27 13,879,814 15.210 0.71%
2018-05-18 0 16.88 16.86 16.88 16.62 16.96 7,277,600 122,195,342 16.791 15.11 15.09 15.11 14.87 15.18 8,131,419 15.028 0.36%
2018-05-17 0 16.82 16.80 16.82 16.74 17.12 4,931,600 82,953,168 16.821 15.05 15.04 15.05 14.98 15.32 5,510,182 15.055 -0.94%
2018-05-16 0 16.98 16.92 16.98 16.80 17.18 10,552,845 179,095,324 16.971 15.20 15.14 15.20 15.04 15.38 11,790,920 15.189 -0.12%
2018-05-15 0 17.00 17.00 17.06 17.00 17.52 10,432,000 178,720,994 17.132 15.21 15.21 15.27 15.21 15.68 11,655,897 15.333 -2.97%
2018-05-14 0 17.52 17.50 17.52 16.88 17.68 12,310,800 214,685,896 17.439 15.68 15.66 15.68 15.11 15.82 13,755,121 15.608 3.79%
2018-05-11 0 16.88 16.84 16.88 16.76 17.28 6,263,208 105,826,182 16.897 15.11 15.07 15.11 15.00 15.47 6,998,017 15.122 -0.94%
2018-05-10 0 17.04 17.02 17.04 17.00 17.58 4,612,400 79,189,648 17.169 15.25 15.23 15.25 15.21 15.73 5,153,533 15.366 -1.84%
2018-05-09 0 17.36 17.30 17.36 16.94 17.44 5,109,200 88,247,510 17.272 15.54 15.48 15.54 15.16 15.61 5,708,619 15.459 2.24%
2018-05-08 0 16.98 16.96 16.98 16.88 17.24 6,794,800 115,718,886 17.031 15.20 15.18 15.20 15.11 15.43 7,591,976 15.242 -0.59%
2018-05-07 0 17.08 17.06 17.08 16.66 17.18 4,286,000 72,838,595 16.995 15.29 15.27 15.29 14.91 15.38 4,788,840 15.210 0.83%
2018-05-04 0 16.94 16.94 16.96 16.88 17.54 6,532,400 112,050,300 17.153 15.16 15.16 15.18 15.11 15.70 7,298,791 15.352 -3.09%
2018-05-03 0 17.48 17.46 17.48 17.40 17.78 5,833,340 102,641,935 17.596 15.64 15.63 15.64 15.57 15.91 6,517,716 15.748 -2.78%
2018-05-02 0 17.98 17.96 17.98 17.62 18.00 7,559,834 134,683,896 17.816 16.09 16.07 16.09 15.77 16.11 8,446,765 15.945 0.33%
2018-04-30 0 17.92 17.88 17.92 17.28 17.92 4,634,400 82,128,820 17.722 16.04 16.00 16.04 15.47 16.04 5,178,115 15.861 4.19%
2018-04-27 0 17.20 17.12 17.20 16.88 17.40 2,932,800 50,272,720 17.142 15.39 15.32 15.39 15.11 15.57 3,276,880 15.342 0.23%
2018-04-26 0 17.16 17.10 17.16 16.70 17.18 6,540,400 111,183,633 17.000 15.36 15.30 15.36 14.95 15.38 7,307,729 15.215 1.66%
2018-04-25 0 16.88 16.84 16.88 16.82 17.30 4,948,400 84,051,016 16.986 15.11 15.07 15.11 15.05 15.48 5,528,953 15.202 -1.63%
2018-04-24 0 17.16 17.14 17.16 16.62 17.18 5,987,684 101,549,819 16.960 15.36 15.34 15.36 14.87 15.38 6,690,168 15.179 3.87%
2018-04-23 0 16.52 16.52 16.54 16.42 16.80 4,379,246 72,461,269 16.547 14.79 14.79 14.80 14.70 15.04 4,893,026 14.809 -0.84%
2018-04-20 0 16.66 16.66 16.68 16.62 17.52 5,101,600 86,284,864 16.913 14.91 14.91 14.93 14.87 15.68 5,700,127 15.137 -4.36%
2018-04-19 0 17.42 17.36 17.42 17.06 17.62 5,848,537 101,734,267 17.395 15.59 15.54 15.59 15.27 15.77 6,534,696 15.568 2.11%
2018-04-18 0 17.06 17.02 17.06 16.68 17.30 9,065,500 153,660,313 16.950 15.27 15.23 15.27 14.93 15.48 10,129,078 15.170 1.19%
2018-04-17 0 16.86 16.84 16.86 16.78 17.60 6,080,422 103,789,283 17.069 15.09 15.07 15.09 15.02 15.75 6,793,786 15.277 -1.29%
2018-04-16 0 17.08 17.06 17.08 17.00 17.40 7,814,600 134,427,869 17.202 15.29 15.27 15.29 15.21 15.57 8,731,420 15.396 -1.39%
2018-04-13 0 17.32 17.30 17.32 17.20 17.96 7,369,400 128,384,240 17.421 15.50 15.48 15.50 15.39 16.07 8,233,989 15.592 -2.81%
2018-04-12 0 17.82 17.80 17.82 17.60 17.98 9,031,200 160,760,556 17.801 15.95 15.93 15.95 15.75 16.09 10,090,754 15.931 -0.56%
2018-04-11 0 17.92 17.92 17.96 16.70 18.00 27,870,575 486,474,465 17.455 16.04 16.04 16.07 14.95 16.11 31,140,391 15.622 2.87%
2018-04-10 0 17.42 17.40 17.42 16.72 17.44 9,737,103 167,836,167 17.237 15.59 15.57 15.59 14.96 15.61 10,879,474 15.427 3.81%
2018-04-09 0 16.78 16.78 16.80 16.60 17.00 6,362,654 106,927,694 16.806 15.02 15.02 15.04 14.86 15.21 7,109,130 15.041 0.00%
2018-04-06 0 16.78 16.72 16.78 16.50 17.04 9,569,390 160,906,532 16.815 15.02 14.96 15.02 14.77 15.25 10,692,085 15.049 1.70%
2018-04-04 0 16.50 16.42 16.50 16.36 16.74 7,949,776 131,240,646 16.509 14.77 14.70 14.77 14.64 14.98 8,882,455 14.775 -0.24%
2018-04-03 0 16.54 16.52 16.54 15.48 16.60 7,988,632 130,163,535 16.294 14.80 14.79 14.80 13.85 14.86 8,925,870 14.583 5.08%
2018-03-29 0 15.74 15.70 15.74 15.02 15.80 10,610,400 164,412,564 15.495 14.09 14.05 14.09 13.44 14.14 11,855,228 13.868 1.81%
2018-03-28 0 15.46 15.44 15.46 15.30 15.80 6,206,304 96,154,266 15.493 13.84 13.82 13.84 13.69 14.14 6,934,437 13.866 -1.78%
2018-03-27 0 15.74 15.74 15.76 15.72 16.56 15,040,400 243,248,742 16.173 14.09 14.09 14.11 14.07 14.82 16,804,962 14.475 -3.08%
2018-03-26 0 16.24 16.22 16.24 15.70 16.54 6,533,200 105,845,422 16.201 14.53 14.52 14.53 14.05 14.80 7,299,685 14.500 -0.12%
2018-03-23 0 16.26 16.18 16.26 15.56 16.46 10,841,200 174,286,688 16.076 14.55 14.48 14.55 13.93 14.73 12,113,105 14.388 -2.05%
2018-03-22 0 16.60 16.58 16.60 16.54 16.96 7,496,200 126,182,728 16.833 14.86 14.84 14.86 14.80 15.18 8,375,665 15.065 0.00%
2018-03-21 0 16.60 16.60 16.64 16.56 17.02 8,077,600 136,387,572 16.885 14.86 14.86 14.89 14.82 15.23 9,025,276 15.112 -0.36%
2018-03-20 0 16.66 16.66 16.68 16.50 16.74 10,900,800 181,136,080 16.617 14.91 14.91 14.93 14.77 14.98 12,179,698 14.872 -0.72%
2018-03-19 0 16.78 16.78 16.80 16.68 17.08 6,318,112 106,718,616 16.891 15.02 15.02 15.04 14.93 15.29 7,059,362 15.117 -0.12%
2018-03-16 0 16.80 16.80 16.82 16.60 17.16 9,541,428 161,473,922 16.924 15.04 15.04 15.05 14.86 15.36 10,660,842 15.146 0.00%
2018-03-15 0 16.80 16.80 16.82 16.44 16.90 4,363,600 73,183,744 16.771 15.04 15.04 15.05 14.71 15.13 4,875,544 15.010 0.84%
2018-03-14 0 16.66 16.64 16.66 16.04 16.66 3,052,800 49,919,636 16.352 14.91 14.89 14.91 14.36 14.91 3,410,959 14.635 2.08%
2018-03-13 0 16.32 16.30 16.32 16.00 16.62 2,767,523 45,313,741 16.373 14.61 14.59 14.61 14.32 14.87 3,092,213 14.654 0.74%
2018-03-12 0 16.20 16.20 16.24 16.20 16.58 4,487,920 73,593,818 16.398 14.50 14.50 14.53 14.50 14.84 5,014,449 14.676 0.37%
2018-03-09 0 16.14 16.14 16.18 16.10 16.48 5,564,800 90,574,528 16.276 14.45 14.45 14.48 14.41 14.75 6,217,670 14.567 1.00%
2018-03-08 0 15.98 15.98 16.00 15.58 16.04 3,700,500 59,128,994 15.979 14.30 14.30 14.32 13.94 14.36 4,134,648 14.301 2.44%
2018-03-07 0 15.60 15.60 15.62 15.56 16.14 9,257,300 147,018,564 15.881 13.96 13.96 13.98 13.93 14.45 10,343,380 14.214 -0.51%
2018-03-06 0 15.68 15.66 15.68 15.16 15.84 7,027,267 109,553,536 15.590 14.03 14.02 14.03 13.57 14.18 7,851,716 13.953 4.26%
2018-03-05 0 15.04 15.02 15.04 15.00 15.30 4,631,600 70,162,980 15.149 13.46 13.44 13.46 13.42 13.69 5,174,986 13.558 -1.05%
2018-03-02 0 15.20 15.16 15.20 14.96 15.28 9,256,000 139,701,621 15.093 13.60 13.57 13.60 13.39 13.68 10,341,927 13.508 -0.65%
2018-03-01 0 15.30 15.30 15.32 15.02 15.40 4,679,600 71,393,308 15.256 13.69 13.69 13.71 13.44 13.78 5,228,617 13.654 -0.13%
2018-02-28 0 15.32 15.30 15.32 14.94 15.52 12,632,600 194,035,104 15.360 13.71 13.69 13.71 13.37 13.89 14,114,675 13.747 0.79%
2018-02-27 0 15.20 15.18 15.20 15.06 15.98 8,912,234 136,756,012 15.345 13.60 13.59 13.60 13.48 14.30 9,957,830 13.734 -3.68%
2018-02-26 0 15.78 15.78 15.80 15.60 16.02 6,069,200 96,153,168 15.843 14.12 14.12 14.14 13.96 14.34 6,781,247 14.179 -0.25%
2018-02-23 0 15.82 15.80 15.82 15.40 16.06 10,427,400 163,966,436 15.725 14.16 14.14 14.16 13.78 14.37 11,650,758 14.073 1.15%
2018-02-22 0 15.64 15.64 15.66 15.06 15.84 19,066,600 297,482,196 15.602 14.00 14.00 14.02 13.48 14.18 21,303,521 13.964 1.30%
2018-02-21 0 15.44 15.42 15.44 14.68 15.46 4,238,200 64,562,144 15.233 13.82 13.80 13.82 13.14 13.84 4,735,432 13.634 3.76%
2018-02-20 0 14.88 14.88 14.90 14.80 15.20 4,507,800 67,336,972 14.938 13.32 13.32 13.34 13.25 13.60 5,036,662 13.369 -2.11%
2018-02-15 0 15.20 15.20 15.22 14.90 15.30 5,910,000 88,983,028 15.056 13.60 13.60 13.62 13.34 13.69 6,603,370 13.475 3.26%
2018-02-14 0 14.72 14.72 14.74 14.48 14.88 3,369,890 49,451,862 14.675 13.17 13.17 13.19 12.96 13.32 3,765,250 13.134 1.24%
2018-02-13 0 14.54 14.54 14.58 14.50 14.92 3,913,767 57,664,157 14.734 13.01 13.01 13.05 12.98 13.35 4,372,936 13.187 0.41%
2018-02-12 0 14.48 14.46 14.48 14.40 14.90 9,016,800 131,817,149 14.619 12.96 12.94 12.96 12.89 13.34 10,074,664 13.084 -2.16%
2018-02-09 0 14.80 14.80 14.84 13.82 14.80 30,519,740 435,234,799 14.261 13.25 13.25 13.28 12.37 13.25 34,100,360 12.763 -3.14%
2018-02-08 0 15.28 15.16 15.28 14.80 15.42 12,126,200 184,079,720 15.180 13.68 13.57 13.68 13.25 13.80 13,548,863 13.586 1.73%
2018-02-07 0 15.02 15.02 15.04 14.92 15.88 17,332,000 265,239,744 15.304 13.44 13.44 13.46 13.35 14.21 19,365,415 13.697 -0.27%
2018-02-06 0 15.06 15.06 15.08 14.92 15.98 43,037,568 659,900,292 15.333 13.48 13.48 13.50 13.35 14.30 48,086,798 13.723 -8.51%
2018-02-05 0 16.46 16.44 16.46 16.30 16.74 19,220,752 317,477,790 16.517 14.73 14.71 14.73 14.59 14.98 21,475,759 14.783 -3.40%
2018-02-02 0 17.04 17.00 17.04 16.68 17.24 7,603,386 129,608,439 17.046 15.25 15.21 15.25 14.93 15.43 8,495,426 15.256 0.24%
2018-02-01 0 17.00 17.00 17.02 16.90 17.78 9,113,996 157,591,061 17.291 15.21 15.21 15.23 15.13 15.91 10,183,263 15.475 -3.30%
2018-01-31 0 17.58 17.56 17.58 17.22 17.64 12,464,800 216,965,620 17.406 15.73 15.72 15.73 15.41 15.79 13,927,188 15.579 -0.45%
2018-01-30 0 17.66 17.64 17.66 17.52 18.22 9,441,600 167,973,237 17.791 15.81 15.79 15.81 15.68 16.31 10,549,302 15.923 -1.78%
2018-01-29 0 17.98 17.98 18.00 17.70 18.90 16,562,740 304,002,740 18.355 16.09 16.09 16.11 15.84 16.92 18,505,905 16.427 -0.77%
2018-01-26 0 18.12 18.12 18.14 17.76 18.18 8,839,200 159,680,446 18.065 16.22 16.22 16.24 15.90 16.27 9,876,228 16.168 1.34%
2018-01-25 0 17.88 17.88 17.90 17.62 18.46 58,894,104 1,065,599,432 18.094 16.00 16.00 16.02 15.77 16.52 65,803,646 16.194 -2.40%
2018-01-24 0 18.32 18.32 18.36 17.30 18.66 21,069,307 383,045,636 18.180 16.40 16.40 16.43 15.48 16.70 23,541,189 16.271 1.33%
2018-01-23 0 18.08 18.06 18.08 17.94 18.36 9,535,537 172,997,673 18.142 16.18 16.16 16.18 16.06 16.43 10,654,260 16.237 0.78%
2018-01-22 0 17.94 17.90 17.94 17.82 18.44 9,804,448 177,608,142 18.115 16.06 16.02 16.06 15.95 16.50 10,954,720 16.213 0.11%
2018-01-19 0 17.92 17.92 17.94 17.88 18.50 17,755,637 323,544,524 18.222 16.04 16.04 16.06 16.00 16.56 19,838,754 16.309 -0.22%
2018-01-18 0 17.96 17.96 17.98 17.56 18.40 31,269,107 563,286,892 18.014 16.07 16.07 16.09 15.72 16.47 34,937,644 16.123 3.22%
2018-01-17 0 17.40 17.38 17.40 17.14 17.74 11,877,950 207,446,880 17.465 15.57 15.56 15.57 15.34 15.88 13,271,488 15.631 1.05%
2018-01-16 0 17.22 17.18 17.22 16.68 17.22 8,354,400 142,196,351 17.021 15.41 15.38 15.41 14.93 15.41 9,334,550 15.233 2.62%
2018-01-15 0 16.78 16.72 16.78 16.38 17.00 9,147,475 153,114,084 16.738 15.02 14.96 15.02 14.66 15.21 10,220,670 14.981 -0.24%
2018-01-12 0 16.82 16.80 16.82 16.68 17.08 5,384,338 90,630,627 16.832 15.05 15.04 15.05 14.93 15.29 6,016,036 15.065 -0.12%
2018-01-11 0 16.84 16.84 16.86 16.56 17.36 36,359,000 617,581,112 16.986 15.07 15.07 15.09 14.82 15.54 40,624,691 15.202 -1.64%
2018-01-10 0 17.12 17.10 17.12 17.10 17.52 8,160,000 141,382,560 17.326 15.32 15.30 15.32 15.30 15.68 9,117,343 15.507 0.12%
2018-01-09 0 17.10 17.08 17.10 17.04 17.30 4,758,200 81,747,408 17.180 15.30 15.29 15.30 15.25 15.48 5,316,439 15.376 -0.35%
2018-01-08 0 17.16 17.12 17.16 16.76 17.48 10,073,400 173,005,980 17.175 15.36 15.32 15.36 15.00 15.64 11,255,226 15.371 0.82%
2018-01-05 0 17.02 17.00 17.02 16.66 17.20 4,493,200 75,973,368 16.909 15.23 15.21 15.23 14.91 15.39 5,020,349 15.133 -0.47%
2018-01-04 0 17.10 17.02 17.10 16.90 17.24 3,875,800 66,149,732 17.067 15.30 15.23 15.30 15.13 15.43 4,330,514 15.275 0.71%
2018-01-03 0 16.98 16.96 16.98 16.46 17.22 8,202,084 138,708,168 16.911 15.20 15.18 15.20 14.73 15.41 9,164,364 15.136 1.92%
2018-01-02 0 16.66 16.64 16.66 16.14 16.66 7,143,200 116,947,124 16.372 14.91 14.89 14.91 14.45 14.91 7,981,251 14.653 2.46%
2017-12-29 0 16.26 16.20 16.26 16.10 16.48 1,282,000 20,795,160 16.221 14.55 14.50 14.55 14.41 14.75 1,432,406 14.518 -0.12%
2017-12-28 0 16.28 16.24 16.28 15.80 16.34 2,948,000 47,530,640 16.123 14.57 14.53 14.57 14.14 14.62 3,293,864 14.430 2.65%
2017-12-27 0 15.86 15.80 15.86 15.68 16.18 2,000,676 31,673,155 15.831 14.19 14.14 14.19 14.03 14.48 2,235,398 14.169 -1.37%
2017-12-22 0 16.08 16.04 16.08 15.70 16.20 3,893,200 62,400,648 16.028 14.39 14.36 14.39 14.05 14.50 4,349,956 14.345 1.77%
2017-12-21 0 15.80 15.78 15.80 15.30 15.84 3,632,000 56,743,657 15.623 14.14 14.12 14.14 13.69 14.18 4,058,112 13.983 2.86%
2017-12-20 0 15.36 15.36 15.40 15.32 15.60 2,327,200 36,020,683 15.478 13.75 13.75 13.78 13.71 13.96 2,600,230 13.853 -0.65%
2017-12-19 0 15.46 15.44 15.46 15.30 15.58 3,018,629 46,446,720 15.387 13.84 13.82 13.84 13.69 13.94 3,372,779 13.771 1.05%
2017-12-18 0 15.30 15.30 15.36 15.24 15.62 2,064,752 31,729,033 15.367 13.69 13.69 13.75 13.64 13.98 2,306,992 13.753 -1.16%
2017-12-15 0 15.48 15.46 15.48 15.14 15.52 3,396,859 52,087,094 15.334 13.85 13.84 13.85 13.55 13.89 3,795,383 13.724 -0.51%
2017-12-14 0 15.56 15.56 15.60 15.52 15.90 2,789,200 43,802,880 15.705 13.93 13.93 13.96 13.89 14.23 3,116,433 14.055 -1.77%
2017-12-13 0 15.84 15.84 15.86 15.52 16.06 4,171,540 65,550,867 15.714 14.18 14.18 14.19 13.89 14.37 4,660,951 14.064 -0.38%
2017-12-12 0 15.90 15.90 15.96 15.90 16.36 2,347,600 37,804,600 16.104 14.23 14.23 14.28 14.23 14.64 2,623,024 14.413 -1.61%
2017-12-11 0 16.16 16.16 16.18 15.94 16.30 3,961,200 63,754,232 16.095 14.46 14.46 14.48 14.27 14.59 4,425,934 14.405 0.25%
2017-12-08 0 16.12 16.12 16.14 15.64 16.20 4,650,140 74,080,571 15.931 14.43 14.43 14.45 14.00 14.50 5,195,701 14.258 2.15%
2017-12-07 0 15.78 15.76 15.78 14.84 15.86 12,243,200 188,938,328 15.432 14.12 14.11 14.12 13.28 14.19 13,679,590 13.812 2.87%
2017-12-06 0 15.34 15.32 15.34 15.10 16.50 11,355,100 178,643,700 15.733 13.73 13.71 13.73 13.51 14.77 12,687,297 14.081 -7.03%
2017-12-05 0 16.50 16.48 16.50 16.32 16.68 3,847,600 63,764,944 16.573 14.77 14.75 14.77 14.61 14.93 4,299,006 14.832 -0.36%
2017-12-04 0 16.56 16.52 16.56 16.30 16.70 4,851,600 79,794,072 16.447 14.82 14.79 14.82 14.59 14.95 5,420,797 14.720 0.36%
2017-12-01 0 16.50 16.48 16.50 16.20 16.58 3,702,800 60,713,188 16.397 14.77 14.75 14.77 14.50 14.84 4,137,218 14.675 0.24%
2017-11-30 0 16.46 16.44 16.46 16.38 16.84 4,474,420 74,529,200 16.657 14.73 14.71 14.73 14.66 15.07 4,999,365 14.908 -1.44%
2017-11-29 0 16.70 16.62 16.70 16.14 16.74 6,085,852 100,414,279 16.500 14.95 14.87 14.95 14.45 14.98 6,799,853 14.767 1.46%
2017-11-28 0 16.46 16.44 16.46 16.10 16.54 7,328,400 119,194,024 16.265 14.73 14.71 14.73 14.41 14.80 8,188,179 14.557 -0.48%
2017-11-27 0 16.54 16.52 16.54 16.50 16.96 7,937,800 133,012,497 16.757 14.80 14.79 14.80 14.77 15.18 8,869,074 14.997 -1.31%
2017-11-24 0 16.76 16.76 16.78 16.60 17.16 11,179,400 189,247,776 16.928 15.00 15.00 15.02 14.86 15.36 12,490,983 15.151 -1.53%
2017-11-23 0 17.02 17.02 17.04 16.86 17.98 9,391,740 162,336,025 17.285 15.23 15.23 15.25 15.09 16.09 10,493,593 15.470 -3.51%
2017-11-22 0 17.64 17.64 17.66 17.46 18.26 11,544,130 205,933,403 17.839 15.79 15.79 15.81 15.63 16.34 12,898,504 15.966 -0.79%
2017-11-21 0 17.78 17.78 17.80 17.10 17.92 14,827,967 261,880,141 17.661 15.91 15.91 15.93 15.30 16.04 16,567,606 15.807 2.77%
2017-11-20 0 17.30 17.30 17.36 17.24 17.56 6,531,213 113,525,409 17.382 15.48 15.48 15.54 15.43 15.72 7,297,464 15.557 -1.26%
2017-11-17 0 17.52 17.52 17.54 17.38 17.62 12,477,240 218,490,897 17.511 15.68 15.68 15.70 15.56 15.77 13,941,088 15.672 1.04%
2017-11-16 0 17.34 17.34 17.36 16.82 17.60 11,647,600 201,964,092 17.340 15.52 15.52 15.54 15.05 15.75 13,014,113 15.519 2.00%
2017-11-15 0 17.00 17.00 17.02 16.80 17.62 19,337,925 333,275,204 17.234 15.21 15.21 15.23 15.04 15.77 21,606,679 15.425 -3.52%
2017-11-14 0 17.62 17.60 17.62 17.28 18.08 24,517,800 435,278,528 17.754 15.77 15.75 15.77 15.47 16.18 27,394,264 15.889 2.20%
2017-11-13 0 17.24 17.22 17.24 17.02 17.32 110,887,800 1,873,371,904 16.894 15.43 15.41 15.43 15.23 15.50 123,897,318 15.120 1.06%
2017-11-10 0 17.06 17.06 17.08 16.92 17.50 21,062,400 361,898,408 17.182 15.27 15.27 15.29 15.14 15.66 23,533,471 15.378 1.55%
2017-11-09 0 16.80 16.76 16.80 16.70 17.02 10,218,000 172,395,496 16.872 15.04 15.00 15.04 14.95 15.23 11,416,791 15.100 0.60%
2017-11-08 0 16.70 16.68 16.70 16.66 17.46 18,904,000 323,057,664 17.089 14.95 14.93 14.95 14.91 15.63 21,121,845 15.295 -1.76%
2017-11-07 0 17.00 16.98 17.00 16.34 17.02 11,235,600 188,344,248 16.763 15.21 15.20 15.21 14.62 15.23 12,553,777 15.003 4.04%
2017-11-06 0 16.34 16.34 16.40 16.22 16.72 9,135,600 150,233,656 16.445 14.62 14.62 14.68 14.52 14.96 10,207,402 14.718 -1.80%
2017-11-03 0 16.64 16.64 16.66 16.58 17.10 14,908,600 251,691,732 16.882 14.89 14.89 14.91 14.84 15.30 16,657,699 15.110 0.00%
2017-11-02 0 16.64 16.64 16.66 16.00 16.86 11,359,600 188,665,192 16.608 14.89 14.89 14.91 14.32 15.09 12,692,325 14.865 4.00%
2017-11-01 0 16.00 15.98 16.00 15.96 16.14 3,761,477 60,312,847 16.034 14.32 14.30 14.32 14.28 14.45 4,202,779 14.351 -0.50%
2017-10-31 0 16.08 16.04 16.08 15.88 16.12 1,896,000 30,440,936 16.055 14.39 14.36 14.39 14.21 14.43 2,118,441 14.369 0.88%
2017-10-30 0 15.94 15.94 15.96 15.88 16.20 3,104,771 49,717,549 16.013 14.27 14.27 14.28 14.21 14.50 3,469,027 14.332 -0.87%
2017-10-27 0 16.08 16.04 16.08 15.84 16.08 4,707,891 75,049,766 15.941 14.39 14.36 14.39 14.18 14.39 5,260,228 14.267 1.39%
2017-10-26 0 15.86 15.82 15.86 15.76 16.20 3,487,623 55,589,252 15.939 14.19 14.16 14.19 14.11 14.50 3,896,796 14.265 -1.61%
2017-10-25 0 16.12 16.12 16.14 16.00 16.26 1,919,435 30,917,862 16.108 14.43 14.43 14.45 14.32 14.55 2,144,626 14.416 0.25%
2017-10-24 0 16.08 16.02 16.08 16.00 16.24 2,930,000 47,178,164 16.102 14.39 14.34 14.39 14.32 14.53 3,273,752 14.411 -1.35%
2017-10-23 0 16.30 16.24 16.30 15.90 16.36 3,855,232 62,386,100 16.182 14.59 14.53 14.59 14.23 14.64 4,307,533 14.483 0.74%
2017-10-20 0 16.18 16.14 16.18 15.86 16.26 8,903,630 142,685,323 16.026 14.48 14.45 14.48 14.19 14.55 9,948,217 14.343 1.13%
2017-10-19 0 16.00 15.96 16.00 15.72 16.48 11,035,664 177,923,470 16.123 14.32 14.28 14.32 14.07 14.75 12,330,384 14.430 -2.08%
2017-10-18 0 16.34 16.32 16.34 16.22 16.70 9,541,120 156,597,796 16.413 14.62 14.61 14.62 14.52 14.95 10,660,498 14.690 -2.16%
2017-10-17 0 16.70 16.70 16.72 16.66 16.96 5,327,252 89,358,866 16.774 14.95 14.95 14.96 14.91 15.18 5,952,253 15.013 -0.48%
2017-10-16 0 16.78 16.78 16.80 16.70 17.28 10,048,200 170,712,288 16.989 15.02 15.02 15.04 14.95 15.47 11,227,069 15.205 0.72%
2017-10-13 0 16.66 16.66 16.68 16.50 16.76 12,159,651 202,198,384 16.629 14.91 14.91 14.93 14.77 15.00 13,586,239 14.883 -0.72%
2017-10-12 0 16.78 16.76 16.78 16.40 16.88 7,786,253 129,911,812 16.685 15.02 15.00 15.02 14.68 15.11 8,699,748 14.933 1.45%
2017-10-11 0 16.54 16.52 16.54 16.48 16.92 7,953,200 133,556,404 16.793 14.80 14.79 14.80 14.75 15.14 8,886,281 15.030 -0.84%
2017-10-10 0 16.68 16.66 16.68 16.42 16.80 8,012,000 133,263,488 16.633 14.93 14.91 14.93 14.70 15.04 8,951,980 14.886 -0.71%
2017-10-09 0 16.80 16.80 16.82 16.76 17.26 12,266,922 207,654,010 16.928 15.04 15.04 15.05 15.00 15.45 13,706,095 15.150 -2.33%
2017-10-06 0 17.20 17.18 17.20 16.76 17.40 18,104,518 310,686,338 17.161 15.39 15.38 15.39 15.00 15.57 20,228,566 15.359 1.78%
2017-10-04 0 16.90 16.88 16.90 16.38 17.10 23,867,600 399,717,829 16.747 15.13 15.11 15.13 14.66 15.30 26,667,782 14.989 2.92%
2017-10-03 0 16.42 16.40 16.42 15.94 16.44 13,107,300 213,432,123 16.284 14.70 14.68 14.70 14.27 14.71 14,645,068 14.574 3.27%
2017-09-29 0 15.90 15.88 15.90 15.54 16.10 12,046,400 191,193,992 15.872 14.23 14.21 14.23 13.91 14.41 13,459,701 14.205 1.92%
2017-09-28 0 15.60 15.60 15.62 15.60 16.26 101,526,766 1,600,056,961 15.760 13.96 13.96 13.98 13.96 14.55 113,438,034 14.105 -4.53%
2017-09-27 0 16.34 16.34 16.38 16.34 17.16 16,376,300 274,463,466 16.760 14.62 14.62 14.66 14.62 15.36 18,297,591 15.000 -0.97%
2017-09-26 0 16.50 16.50 16.56 15.76 16.92 19,644,930 324,442,844 16.515 14.77 14.77 14.82 14.11 15.14 21,949,702 14.781 1.85%
2017-09-25 0 16.20 16.18 16.20 15.92 18.24 35,034,750 589,076,912 16.814 14.50 14.48 14.50 14.25 16.32 39,145,078 15.049 -10.99%
2017-09-22 0 18.20 18.20 18.22 17.74 19.08 56,755,142 1,034,316,021 18.224 16.29 16.29 16.31 15.88 17.08 63,413,738 16.311 -0.66%
2017-09-21 0 18.32 18.30 18.32 17.04 18.48 80,463,300 1,434,770,580 17.831 16.40 16.38 16.40 15.25 16.54 89,903,372 15.959 18.19%
2017-09-20 0 15.50 15.50 15.60 14.92 15.62 9,135,465 140,218,956 15.349 13.87 13.87 13.96 13.35 13.98 10,207,251 13.737 4.17%
2017-09-19 0 14.88 14.88 14.92 14.72 15.74 7,890,490 119,788,639 15.181 13.32 13.32 13.35 13.17 14.09 8,816,214 13.587 -2.75%
2017-09-18 0 15.30 15.28 15.30 14.32 15.48 21,734,500 324,933,256 14.950 13.69 13.68 13.69 12.82 13.85 24,284,423 13.380 6.84%
2017-09-15 0 14.32 14.30 14.32 14.00 14.34 7,687,618 109,116,949 14.194 12.82 12.80 12.82 12.53 12.83 8,589,541 12.703 0.14%
2017-09-14 0 14.30 14.30 14.32 14.28 14.62 8,194,000 117,890,746 14.387 12.80 12.80 12.82 12.78 13.08 9,155,332 12.877 0.14%
2017-09-13 0 14.28 14.24 14.28 14.04 14.34 7,481,044 106,156,864 14.190 12.78 12.74 12.78 12.57 12.83 8,358,731 12.700 1.56%
2017-09-12 0 14.06 14.04 14.06 14.00 14.44 3,509,600 49,750,696 14.176 12.58 12.57 12.58 12.53 12.92 3,921,351 12.687 -2.23%
2017-09-11 0 14.38 14.36 14.38 14.12 14.38 1,976,400 28,265,952 14.302 12.87 12.85 12.87 12.64 12.87 2,208,274 12.800 0.42%
2017-09-08 0 14.32 14.30 14.32 14.20 14.40 1,825,842 26,082,793 14.285 12.82 12.80 12.82 12.71 12.89 2,040,052 12.785 -0.56%
2017-09-07 0 14.40 14.40 14.42 14.30 14.44 4,693,200 67,509,792 14.385 12.89 12.89 12.91 12.80 12.92 5,243,813 12.874 0.28%
2017-09-06 0 14.36 14.32 14.36 14.18 14.48 3,525,967 50,402,832 14.295 12.85 12.82 12.85 12.69 12.96 3,939,639 12.794 -2.05%
2017-09-05 0 14.66 14.66 14.68 14.20 14.74 7,793,204 113,932,550 14.620 13.12 13.12 13.14 12.71 13.19 8,707,514 13.084 3.82%
2017-09-04 0 14.12 14.12 14.16 14.02 14.20 4,000,923 56,449,660 14.109 12.64 12.64 12.67 12.55 12.71 4,470,317 12.628 -0.56%
2017-09-01 0 14.20 14.20 14.22 13.90 14.42 4,260,400 60,569,424 14.217 12.71 12.71 12.73 12.44 12.91 4,760,236 12.724 0.00%
2017-08-31 0 14.20 14.20 14.22 13.92 14.58 5,366,646 75,914,781 14.146 12.71 12.71 12.73 12.46 13.05 5,996,269 12.660 -2.20%
2017-08-30 0 14.52 14.52 14.54 14.46 14.90 9,812,333 143,385,469 14.613 13.00 13.00 13.01 12.94 13.34 10,963,530 13.078 0.83%
2017-08-29 0 14.40 14.40 14.46 14.36 15.02 37,878,779 545,943,029 14.413 12.89 12.89 12.94 12.85 13.44 42,322,772 12.900 -3.10%
2017-08-28 0 14.86 14.86 14.88 13.96 16.66 97,137,400 1,340,322,930 13.798 13.30 13.30 13.32 12.49 14.91 108,533,701 12.349 6.91%
2017-08-25 0 13.90 13.90 13.92 13.34 13.90 6,184,000 84,496,034 13.664 12.44 12.44 12.46 11.94 12.44 6,909,516 12.229 3.12%
2017-08-24 0 13.48 13.46 13.48 13.30 13.48 1,998,800 26,814,970 13.416 12.06 12.05 12.06 11.90 12.06 2,233,302 12.007 1.20%
2017-08-22 0 13.32 13.32 13.34 13.28 13.44 3,421,600 45,849,928 13.400 11.92 11.92 11.94 11.89 12.03 3,823,027 11.993 0.00%
2017-08-21 0 13.32 13.30 13.32 13.28 13.66 5,621,200 75,634,546 13.455 11.92 11.90 11.92 11.89 12.23 6,280,687 12.042 0.00%
2017-08-18 0 13.32 13.30 13.32 13.04 13.44 6,967,400 92,678,873 13.302 11.92 11.90 11.92 11.67 12.03 7,784,826 11.905 0.00%
2017-08-17 0 13.32 13.26 13.32 13.16 13.32 2,366,000 31,288,888 13.224 11.92 11.87 11.92 11.78 11.92 2,643,583 11.836 0.91%
2017-08-16 0 13.20 13.18 13.20 13.00 13.36 1,966,800 26,023,784 13.232 11.81 11.80 11.81 11.63 11.96 2,197,548 11.842 0.61%
2017-08-15 0 13.12 13.12 13.16 12.80 13.20 2,512,800 32,832,512 13.066 11.74 11.74 11.78 11.46 11.81 2,807,605 11.694 2.34%
2017-08-14 0 12.82 12.80 12.82 12.60 12.90 1,061,200 13,565,584 12.783 11.47 11.46 11.47 11.28 11.55 1,185,702 11.441 -0.47%
2017-08-11 0 12.88 12.88 12.92 12.74 13.02 2,766,800 35,600,288 12.867 11.53 11.53 11.56 11.40 11.65 3,091,405 11.516 -1.23%
2017-08-10 0 13.04 13.04 13.06 13.00 13.22 2,097,760 27,500,809 13.110 11.67 11.67 11.69 11.63 11.83 2,343,872 11.733 -1.06%
2017-08-09 0 13.18 13.14 13.18 12.96 13.20 2,045,433 26,778,043 13.092 11.80 11.76 11.80 11.60 11.81 2,285,406 11.717 0.61%
2017-08-08 0 13.10 13.10 13.12 12.92 13.18 2,070,801 26,958,023 13.018 11.72 11.72 11.74 11.56 11.80 2,313,750 11.651 -0.46%
2017-08-07 0 13.16 13.14 13.16 12.94 13.30 2,764,000 36,082,312 13.054 11.78 11.76 11.78 11.58 11.90 3,088,277 11.684 -1.20%
2017-08-04 0 13.32 13.28 13.32 13.04 13.40 2,799,200 37,004,256 13.220 11.92 11.89 11.92 11.67 11.99 3,127,606 11.831 -0.30%
2017-08-03 0 13.36 13.30 13.36 12.70 13.42 12,758,400 166,445,305 13.046 11.96 11.90 11.96 11.37 12.01 14,255,234 11.676 3.89%
2017-08-02 0 12.86 12.78 12.86 12.68 13.10 4,334,800 55,972,764 12.912 11.51 11.44 11.51 11.35 11.72 4,843,365 11.557 1.26%
2017-08-01 0 12.70 12.68 12.70 12.50 12.92 2,844,400 36,262,674 12.749 11.37 11.35 11.37 11.19 11.56 3,178,109 11.410 2.09%
2017-07-31 0 12.44 12.42 12.44 12.34 12.56 1,176,924 14,637,622 12.437 11.13 11.12 11.13 11.04 11.24 1,315,002 11.131 0.97%
2017-07-28 0 12.32 12.32 12.34 12.32 12.62 1,976,000 24,491,824 12.395 11.03 11.03 11.04 11.03 11.29 2,207,827 11.093 -0.32%
2017-07-27 0 12.36 12.32 12.36 12.08 12.38 986,400 12,128,243 12.296 11.06 11.03 11.06 10.81 11.08 1,102,126 11.004 1.81%
2017-07-26 0 12.14 12.14 12.18 12.04 12.30 1,017,296 12,359,846 12.150 10.87 10.87 10.90 10.78 11.01 1,136,647 10.874 -0.33%
2017-07-25 0 12.18 12.18 12.20 12.04 12.50 2,237,062 27,294,789 12.201 10.90 10.90 10.92 10.78 11.19 2,499,517 10.920 -2.56%
2017-07-24 0 12.50 12.48 12.50 12.32 12.58 1,968,400 24,638,724 12.517 11.19 11.17 11.19 11.03 11.26 2,199,336 11.203 -1.11%
2017-07-21 0 12.64 12.60 12.64 12.46 12.64 5,231,600 65,752,208 12.568 11.31 11.28 11.31 11.15 11.31 5,845,379 11.249 1.12%
2017-07-20 0 12.50 12.50 12.52 12.34 12.88 3,767,200 47,091,373 12.500 11.19 11.19 11.21 11.04 11.53 4,209,173 11.188 -1.88%
2017-07-19 0 12.74 12.72 12.74 12.28 12.80 6,430,800 80,767,152 12.559 11.40 11.38 11.40 10.99 11.46 7,185,271 11.241 3.75%
2017-07-18 0 12.28 12.28 12.30 12.26 12.52 3,074,800 37,882,411 12.320 10.99 10.99 11.01 10.97 11.21 3,435,540 11.027 -1.76%
2017-07-17 0 12.50 12.50 12.54 12.18 12.58 16,424,399 200,076,133 12.182 11.19 11.19 11.22 10.90 11.26 18,351,333 10.903 0.00%
2017-07-14 0 12.50 12.48 12.50 12.42 13.48 6,194,085 78,410,246 12.659 11.19 11.17 11.19 11.12 12.06 6,920,784 11.330 0.00%
2017-07-13 0 12.50 12.50 12.54 11.90 12.96 13,491,496 166,345,354 12.330 11.19 11.19 11.22 10.65 11.60 15,074,338 11.035 5.57%
2017-07-12 0 11.84 11.82 11.84 11.48 11.84 4,595,600 53,634,608 11.671 10.60 10.58 10.60 10.27 10.60 5,134,762 10.445 3.14%
2017-07-11 0 11.48 11.48 11.50 11.40 11.52 2,604,400 29,910,644 11.485 10.27 10.27 10.29 10.20 10.31 2,909,952 10.279 0.35%
2017-07-10 0 11.44 11.44 11.46 11.30 11.50 1,750,726 20,077,923 11.468 10.24 10.24 10.26 10.11 10.29 1,956,124 10.264 -0.35%
2017-07-07 0 11.48 11.48 11.52 11.46 11.60 1,454,400 16,773,216 11.533 10.27 10.27 10.31 10.26 10.38 1,625,032 10.322 -0.69%
2017-07-06 0 11.56 11.56 11.58 11.52 11.68 1,492,800 17,290,160 11.582 10.35 10.35 10.36 10.31 10.45 1,667,937 10.366 0.00%
2017-07-05 0 11.56 11.56 11.62 11.48 11.66 564,800 6,511,840 11.530 10.35 10.35 10.40 10.27 10.44 631,063 10.319 0.35%
2017-07-04 0 11.52 11.50 11.52 11.44 11.58 1,363,420 15,669,211 11.493 10.31 10.29 10.31 10.24 10.36 1,523,378 10.286 -1.03%
2017-07-03 0 11.64 11.58 11.64 11.10 11.72 3,139,600 36,264,377 11.551 10.42 10.36 10.42 9.934 10.49 3,507,942 10.338 1.04%
2017-06-30 0 11.52 11.52 11.54 11.50 11.68 1,316,400 15,176,524 11.529 10.31 10.31 10.33 10.29 10.45 1,470,842 10.318 -1.87%
2017-06-29 0 11.74 11.70 11.74 11.52 11.74 947,600 11,077,012 11.690 10.51 10.47 10.51 10.31 10.51 1,058,774 10.462 1.38%
2017-06-28 0 11.58 11.50 11.58 11.48 11.60 1,126,373 12,992,122 11.535 10.36 10.29 10.36 10.27 10.38 1,258,521 10.323 0.52%
2017-06-27 0 11.52 11.50 11.52 11.48 11.54 1,162,800 13,380,796 11.507 10.31 10.29 10.31 10.27 10.33 1,299,221 10.299 0.00%
2017-06-26 0 11.52 11.52 11.56 11.50 11.64 6,531,600 75,222,056 11.517 10.31 10.31 10.35 10.29 10.42 7,297,897 10.307 -0.35%
2017-06-23 0 11.56 11.50 11.56 11.34 11.56 1,041,311 11,968,525 11.494 10.35 10.29 10.35 10.15 10.35 1,163,479 10.287 0.17%
2017-06-22 0 11.54 11.54 11.56 11.42 11.58 1,601,200 18,441,512 11.517 10.33 10.33 10.35 10.22 10.36 1,789,055 10.308 -0.17%
2017-06-21 0 11.56 11.56 11.58 11.28 11.62 5,870,000 67,716,311 11.536 10.35 10.35 10.36 10.10 10.40 6,558,677 10.325 2.66%
2017-06-20 0 11.26 11.20 11.26 11.16 11.26 10,327,200 114,775,864 11.114 10.08 10.02 10.08 9.988 10.08 11,538,802 9.9469 1.26%
2017-06-19 0 11.12 11.12 11.16 11.00 11.16 499,200 5,540,754 11.099 9.952 9.952 9.988 9.845 9.988 557,767 9.9338 0.18%
2017-06-16 0 11.10 11.08 11.10 11.04 11.24 2,151,600 23,843,831 11.082 9.934 9.917 9.934 9.881 10.06 2,404,029 9.9183 0.18%
2017-06-15 0 11.08 11.08 11.12 11.00 11.20 5,789,668 64,487,709 11.138 9.917 9.917 9.952 9.845 10.02 6,468,920 9.9689 -0.72%
2017-06-14 0 11.16 11.16 11.20 11.12 11.24 5,882,000 65,988,500 11.219 9.988 9.988 10.02 9.952 10.06 6,572,085 10.041 0.57%
2017-06-13 0 11.28 11.24 11.28 11.18 11.32 3,900,400 43,832,080 11.238 9.931 9.896 9.931 9.843 9.966 4,430,103 9.8941 0.89%
2017-06-12 0 11.18 11.16 11.18 11.08 11.34 4,118,800 46,031,438 11.176 9.843 9.826 9.843 9.755 9.984 4,678,163 9.8396 0.72%
2017-06-09 0 11.10 11.10 11.20 10.88 11.28 5,799,600 64,524,948 11.126 9.773 9.773 9.861 9.579 9.931 6,587,228 9.7955 2.59%
2017-06-08 0 10.82 10.80 10.82 10.68 10.92 2,266,000 24,488,368 10.807 9.526 9.509 9.526 9.403 9.614 2,573,739 9.5147 0.93%
2017-06-07 0 10.72 10.72 10.74 10.72 10.78 1,592,645 17,123,021 10.751 9.438 9.438 9.456 9.438 9.491 1,808,938 9.4658 -0.37%
2017-06-06 0 10.76 10.72 10.76 10.64 10.94 1,695,200 18,296,196 10.793 9.473 9.438 9.473 9.368 9.632 1,925,421 9.5024 -1.82%
2017-06-05 0 10.96 10.94 10.96 10.90 11.02 2,122,039 23,245,462 10.954 9.650 9.632 9.650 9.597 9.702 2,410,227 9.6445 -0.36%
2017-06-02 0 11.00 10.98 11.00 10.90 11.14 4,305,301 47,298,496 10.986 9.685 9.667 9.685 9.597 9.808 4,889,992 9.6725 -1.61%
2017-06-01 0 11.18 11.16 11.18 11.10 11.26 593,200 6,628,356 11.174 9.843 9.826 9.843 9.773 9.914 673,761 9.8378 0.36%
2017-05-31 0 11.14 11.12 11.20 11.14 11.30 1,265,329 14,201,743 11.224 9.808 9.790 9.861 9.808 9.949 1,437,170 9.8817 -1.59%
2017-05-29 0 11.32 11.32 11.38 11.22 11.42 328,800 3,730,174 11.345 9.966 9.966 10.02 9.878 10.05 373,453 9.9883 -0.35%
2017-05-26 0 11.36 11.30 11.36 11.30 11.50 814,800 9,312,068 11.429 10.00 9.949 10.00 9.949 10.12 925,456 10.062 0.18%
2017-05-25 0 11.34 11.30 11.34 11.08 11.40 958,800 10,872,269 11.340 9.984 9.949 9.984 9.755 10.04 1,089,012 9.9836 2.53%
2017-05-24 0 11.06 11.04 11.06 10.98 11.12 776,800 8,568,644 11.031 9.738 9.720 9.738 9.667 9.790 882,295 9.7118 -0.18%
2017-05-23 0 11.08 11.02 11.08 10.96 11.20 1,429,200 15,850,359 11.090 9.755 9.702 9.755 9.650 9.861 1,623,296 9.7643 0.54%
2017-05-22 0 11.02 11.00 11.02 10.86 11.12 1,013,600 11,178,508 11.029 9.702 9.685 9.702 9.561 9.790 1,151,254 9.7099 -0.36%
2017-05-19 0 11.06 11.06 11.08 10.98 11.24 1,633,600 18,020,404 11.031 9.738 9.738 9.755 9.667 9.896 1,855,455 9.7121 -1.25%
2017-05-18 0 11.20 11.18 11.20 11.10 11.34 1,467,100 16,436,002 11.203 9.861 9.843 9.861 9.773 9.984 1,666,343 9.8635 -1.93%
2017-05-17 0 11.42 11.40 11.42 11.26 11.42 1,090,800 12,429,168 11.395 10.05 10.04 10.05 9.914 10.05 1,238,939 10.032 1.06%
2017-05-16 0 11.30 11.28 11.30 11.26 11.34 907,200 10,248,212 11.297 9.949 9.931 9.949 9.914 9.984 1,030,404 9.9458 0.18%
2017-05-15 0 11.28 11.26 11.28 11.26 11.44 1,051,200 11,881,732 11.303 9.931 9.914 9.931 9.914 10.07 1,193,961 9.9515 -1.05%
2017-05-12 0 11.40 11.40 11.42 11.30 11.52 1,054,000 12,068,452 11.450 10.04 10.04 10.05 9.949 10.14 1,197,141 10.081 -0.18%
2017-05-11 0 11.42 11.42 11.44 11.30 11.58 2,182,400 24,949,144 11.432 10.05 10.05 10.07 9.949 10.20 2,478,786 10.065 0.35%
2017-05-10 0 11.38 11.36 11.38 11.36 11.50 840,600 9,600,396 11.421 10.02 10.00 10.02 10.00 10.12 954,760 10.055 0.35%
2017-05-09 0 11.34 11.34 11.38 11.30 11.40 797,337 9,039,038 11.337 9.984 9.984 10.02 9.949 10.04 905,621 9.9810 -0.18%
2017-05-08 0 11.36 11.36 11.40 11.36 11.50 2,599,600 29,686,144 11.420 10.00 10.00 10.04 10.00 10.12 2,952,645 10.054 -0.70%
2017-05-05 0 11.44 11.44 11.48 11.36 11.50 10,136,400 116,141,537 11.458 10.07 10.07 10.11 10.00 10.12 11,512,997 10.088 -0.17%
2017-05-04 0 11.46 11.44 11.46 11.32 11.66 3,494,400 40,150,097 11.490 10.09 10.07 10.09 9.966 10.27 3,968,965 10.116 0.17%
2017-05-02 0 11.44 11.40 11.44 11.40 11.48 998,400 11,428,314 11.447 10.07 10.04 10.07 10.04 10.11 1,133,990 10.078 -0.52%
2017-04-28 0 11.50 11.46 11.50 11.32 11.50 1,297,200 14,870,007 11.463 10.12 10.09 10.12 9.966 10.12 1,473,369 10.093 0.35%
2017-04-27 0 11.46 11.46 11.48 11.32 11.46 2,190,800 25,011,505 11.417 10.09 10.09 10.11 9.966 10.09 2,488,327 10.052 0.70%
2017-04-26 0 11.38 11.36 11.38 11.30 11.44 1,377,600 15,694,372 11.393 10.02 10.00 10.02 9.949 10.07 1,564,688 10.030 0.18%
2017-04-25 0 11.36 11.34 11.36 11.24 11.48 618,400 7,027,592 11.364 10.00 9.984 10.00 9.896 10.11 702,383 10.005 0.53%
2017-04-24 0 11.30 11.28 11.30 11.02 11.60 13,039,620 149,500,506 11.465 9.949 9.931 9.949 9.702 10.21 14,810,496 10.094 -1.74%
2017-04-21 0 11.50 11.48 11.50 11.44 11.52 551,200 6,337,424 11.498 10.12 10.11 10.12 10.07 10.14 626,057 10.123 0.00%
2017-04-20 0 11.50 11.50 11.52 11.38 11.52 1,020,800 11,674,016 11.436 10.12 10.12 10.14 10.02 10.14 1,159,432 10.069 0.88%
2017-04-19 0 11.40 11.40 11.42 11.38 11.60 1,838,600 21,043,233 11.445 10.04 10.04 10.05 10.02 10.21 2,088,295 10.077 -0.70%
2017-04-18 0 11.48 11.46 11.48 11.44 11.68 1,400,400 16,135,240 11.522 10.11 10.09 10.11 10.07 10.28 1,590,585 10.144 -1.54%
2017-04-13 0 11.66 11.66 11.68 11.58 11.76 1,264,800 14,736,240 11.651 10.27 10.27 10.28 10.20 10.35 1,436,569 10.258 0.52%
2017-04-12 0 11.60 11.58 11.60 11.54 11.64 2,614,000 30,289,540 11.587 10.21 10.20 10.21 10.16 10.25 2,969,000 10.202 0.00%
2017-04-11 0 11.60 11.56 11.60 11.54 11.80 3,053,600 35,477,876 11.618 10.21 10.18 10.21 10.16 10.39 3,468,301 10.229 -0.68%
2017-04-10 0 11.68 11.68 11.70 11.68 11.84 6,922,000 81,424,143 11.763 10.28 10.28 10.30 10.28 10.42 7,862,058 10.357 0.00%
2017-04-07 0 11.68 11.68 11.70 11.54 11.80 3,453,000 40,287,604 11.667 10.28 10.28 10.30 10.16 10.39 3,921,943 10.272 -0.68%
2017-04-06 0 11.76 11.74 11.76 11.64 11.84 1,114,800 13,032,144 11.690 10.35 10.34 10.35 10.25 10.42 1,266,198 10.292 -0.51%
2017-04-05 0 11.82 11.80 11.82 11.66 11.82 2,686,800 31,510,240 11.728 10.41 10.39 10.41 10.27 10.41 3,051,687 10.326 1.20%
2017-04-03 0 11.68 11.68 11.70 11.52 11.76 1,710,800 19,913,073 11.640 10.28 10.28 10.30 10.14 10.35 1,943,139 10.248 -0.17%
2017-03-31 0 11.70 11.64 11.70 11.38 11.70 2,312,800 26,715,639 11.551 10.30 10.25 10.30 10.02 10.30 2,626,895 10.170 1.21%
2017-03-30 0 11.56 11.56 11.60 11.52 11.86 1,488,000 17,245,750 11.590 10.18 10.18 10.21 10.14 10.44 1,690,081 10.204 -2.36%
2017-03-29 0 11.84 11.82 11.84 11.82 11.92 4,226,000 50,145,340 11.866 10.42 10.41 10.42 10.41 10.49 4,799,922 10.447 0.68%
2017-03-28 0 11.76 11.68 11.76 11.66 11.90 2,179,600 25,604,316 11.747 10.35 10.28 10.35 10.27 10.48 2,475,606 10.343 -0.68%
2017-03-27 0 11.84 11.80 11.84 11.74 11.96 4,184,400 49,677,451 11.872 10.42 10.39 10.42 10.34 10.53 4,752,672 10.453 0.17%
2017-03-24 0 11.82 11.80 11.82 11.76 11.98 1,959,600 23,270,644 11.875 10.41 10.39 10.41 10.35 10.55 2,225,728 10.455 0.34%
2017-03-23 0 11.78 11.78 11.80 11.60 11.88 7,470,488 88,043,686 11.786 10.37 10.37 10.39 10.21 10.46 8,485,035 10.376 -0.84%
2017-03-22 0 11.88 11.86 11.88 11.36 11.90 10,391,600 121,625,800 11.704 10.46 10.44 10.46 10.00 10.48 11,802,855 10.305 2.24%
2017-03-21 0 11.62 11.62 11.64 11.44 11.74 6,435,200 74,954,504 11.648 10.23 10.23 10.25 10.07 10.34 7,309,147 10.255 0.00%
2017-03-20 0 11.62 11.62 11.64 11.32 11.66 6,206,100 71,732,345 11.558 10.23 10.23 10.25 9.966 10.27 7,048,934 10.176 1.40%
2017-03-17 0 11.46 11.42 11.46 11.30 11.54 2,751,590 31,450,050 11.430 10.09 10.05 10.09 9.949 10.16 3,125,276 10.063 1.06%
2017-03-16 0 11.34 11.34 11.36 11.12 11.42 3,074,400 34,863,416 11.340 9.984 9.984 10.00 9.790 10.05 3,491,926 9.9840 1.25%
2017-03-15 0 11.20 11.20 11.24 11.18 11.36 1,098,400 12,399,776 11.289 9.861 9.861 9.896 9.843 10.00 1,247,571 9.9391 -0.88%
2017-03-14 0 11.30 11.30 11.32 11.20 11.36 1,684,400 19,059,352 11.315 9.949 9.949 9.966 9.861 10.00 1,913,154 9.9623 0.18%
2017-03-13 0 11.28 11.28 11.30 11.08 11.34 3,349,800 37,771,336 11.276 9.931 9.931 9.949 9.755 9.984 3,804,727 9.9275 1.26%
2017-03-10 0 11.14 11.14 11.16 10.92 11.18 2,461,200 27,244,852 11.070 9.808 9.808 9.826 9.614 9.843 2,795,449 9.7461 0.00%
2017-03-09 0 11.14 11.14 11.16 11.06 11.34 2,165,600 24,236,659 11.192 9.808 9.808 9.826 9.738 9.984 2,459,704 9.8535 -0.71%
2017-03-08 0 11.22 11.22 11.24 11.20 11.32 1,635,200 18,436,441 11.275 9.878 9.878 9.896 9.861 9.966 1,857,272 9.9266 -0.71%
2017-03-07 0 11.30 11.26 11.30 11.04 11.32 5,149,600 58,162,740 11.295 9.949 9.914 9.949 9.720 9.966 5,848,953 9.9441 1.62%
2017-03-06 0 11.12 11.12 11.14 11.00 11.26 2,816,400 31,341,713 11.128 9.790 9.790 9.808 9.685 9.914 3,198,888 9.7977 -0.71%
2017-03-03 0 11.20 11.18 11.20 11.14 11.32 2,746,800 30,775,052 11.204 9.861 9.843 9.861 9.808 9.966 3,119,835 9.8643 -0.88%
2017-03-02 0 11.30 11.26 11.30 11.26 11.50 2,478,800 28,195,731 11.375 9.949 9.914 9.949 9.914 10.12 2,815,439 10.015 -0.53%
2017-03-01 0 11.36 11.34 11.36 11.28 11.48 42,808,881 481,584,403 11.250 10.00 9.984 10.00 9.931 10.11 48,622,639 9.9045 -2.24%
2017-02-28 0 11.62 11.62 11.64 11.56 11.70 1,001,200 11,644,580 11.631 10.23 10.23 10.25 10.18 10.30 1,137,170 10.240 0.00%
2017-02-27 0 11.62 11.62 11.66 11.52 11.78 1,452,800 16,937,040 11.658 10.23 10.23 10.27 10.14 10.37 1,650,101 10.264 -0.34%
2017-02-24 0 11.66 11.64 11.66 11.60 11.80 2,299,400 26,876,000 11.688 10.27 10.25 10.27 10.21 10.39 2,611,675 10.291 -1.02%
2017-02-23 0 11.78 11.78 11.80 11.60 11.82 4,442,800 52,146,580 11.737 10.37 10.37 10.39 10.21 10.41 5,046,165 10.334 1.38%
2017-02-22 0 11.62 11.58 11.62 11.52 11.64 3,696,400 42,833,816 11.588 10.23 10.20 10.23 10.14 10.25 4,198,398 10.202 1.04%
2017-02-21 0 11.50 11.50 11.56 11.50 11.68 1,943,600 22,494,336 11.574 10.12 10.12 10.18 10.12 10.28 2,207,555 10.190 -0.35%
2017-02-20 0 11.54 11.54 11.60 11.16 11.62 4,312,800 49,749,472 11.535 10.16 10.16 10.21 9.826 10.23 4,898,510 10.156 1.94%
2017-02-17 0 11.32 11.32 11.36 11.28 11.60 3,575,200 40,908,779 11.442 9.966 9.966 10.00 9.931 10.21 4,060,738 10.074 0.00%
2017-02-16 0 11.32 11.32 11.34 11.26 11.40 2,282,800 25,883,198 11.338 9.966 9.966 9.984 9.914 10.04 2,592,821 9.9826 -0.18%
2017-02-15 0 11.34 11.30 11.34 11.10 11.38 2,530,600 28,597,182 11.301 9.984 9.949 9.984 9.773 10.02 2,874,274 9.9494 1.25%
2017-02-14 0 11.20 11.16 11.20 11.02 11.28 2,606,600 29,156,005 11.186 9.861 9.826 9.861 9.702 9.931 2,960,595 9.8480 1.08%
2017-02-13 0 11.08 11.06 11.08 11.00 11.10 2,533,800 27,983,440 11.044 9.755 9.738 9.755 9.685 9.773 2,877,909 9.7235 0.36%
2017-02-10 0 11.04 11.04 11.08 11.00 11.18 1,487,600 16,432,708 11.047 9.720 9.720 9.755 9.685 9.843 1,689,627 9.7256 0.00%
2017-02-09 0 11.04 11.04 11.10 10.92 11.18 2,833,200 31,377,548 11.075 9.720 9.720 9.773 9.614 9.843 3,217,969 9.7507 0.55%
2017-02-08 0 10.98 10.98 11.00 10.64 11.20 3,604,000 39,458,872 10.949 9.667 9.667 9.685 9.368 9.861 4,093,449 9.6395 1.29%
2017-02-07 0 10.84 10.84 10.88 10.70 10.92 1,225,400 13,326,884 10.876 9.544 9.544 9.579 9.421 9.614 1,391,818 9.5752 0.00%
2017-02-06 0 10.84 10.84 10.88 10.68 10.88 1,571,200 16,999,104 10.819 9.544 9.544 9.579 9.403 9.579 1,784,580 9.5255 0.37%
2017-02-03 0 10.80 10.76 10.80 10.68 10.88 1,227,200 13,236,732 10.786 9.509 9.473 9.509 9.403 9.579 1,393,863 9.4964 0.56%
2017-02-02 0 10.74 10.70 10.74 10.68 10.88 432,000 4,637,220 10.734 9.456 9.421 9.456 9.403 9.579 490,669 9.4508 -0.92%
2017-02-01 0 10.84 10.78 10.84 10.78 10.86 337,600 3,651,404 10.816 9.544 9.491 9.544 9.491 9.561 383,449 9.5225 0.37%
2017-01-27 0 10.80 10.80 10.82 10.78 10.88 315,600 3,414,336 10.819 9.509 9.509 9.526 9.491 9.579 358,461 9.5250 -0.74%
2017-01-26 0 10.88 10.86 10.88 10.86 11.02 564,350 6,154,543 10.906 9.579 9.561 9.579 9.561 9.702 640,993 9.6016 0.00%
2017-01-25 0 10.88 10.88 10.90 10.80 10.98 1,306,800 14,222,143 10.883 9.579 9.579 9.597 9.509 9.667 1,484,273 9.5819 0.00%
2017-01-24 0 10.88 10.88 10.90 10.82 10.98 1,810,400 19,753,744 10.911 9.579 9.579 9.597 9.526 9.667 2,056,266 9.6066 0.18%
2017-01-23 0 10.86 10.86 10.90 10.86 11.06 783,600 8,539,024 10.897 9.561 9.561 9.597 9.561 9.738 890,019 9.5942 -0.18%
2017-01-20 0 10.88 10.86 10.88 10.80 11.00 1,233,200 13,512,440 10.957 9.579 9.561 9.579 9.509 9.685 1,400,678 9.6471 0.18%
2017-01-19 0 10.86 10.84 10.86 10.76 10.98 625,600 6,789,960 10.854 9.561 9.544 9.561 9.473 9.667 710,561 9.5558 0.00%
2017-01-18 0 10.86 10.86 10.88 10.84 10.98 1,548,800 16,919,304 10.924 9.561 9.561 9.579 9.544 9.667 1,759,138 9.6179 0.74%
2017-01-17 0 10.78 10.76 10.78 10.74 10.86 572,270 6,171,845 10.785 9.491 9.473 9.491 9.456 9.561 649,988 9.4953 0.00%
2017-01-16 0 10.78 10.76 10.78 10.70 11.06 750,400 8,133,288 10.839 9.491 9.473 9.491 9.421 9.738 852,310 9.5426 -1.64%
2017-01-13 0 10.96 10.92 10.96 10.88 10.98 1,592,000 17,397,484 10.928 9.650 9.614 9.650 9.579 9.667 1,808,205 9.6214 0.55%
2017-01-12 0 10.90 10.90 10.94 10.90 11.00 1,348,800 14,770,492 10.951 9.597 9.597 9.632 9.597 9.685 1,531,977 9.6415 -0.37%
2017-01-11 0 10.94 10.94 10.98 10.92 10.98 558,400 6,120,296 10.960 9.632 9.632 9.667 9.614 9.667 634,235 9.6499 0.00%
2017-01-10 0 10.94 10.92 10.94 10.88 10.96 429,400 4,693,552 10.931 9.632 9.614 9.632 9.579 9.650 487,716 9.6235 0.37%
2017-01-09 0 10.90 10.88 10.90 10.84 10.98 492,800 5,363,860 10.885 9.597 9.579 9.597 9.544 9.667 559,726 9.5830 0.00%
2017-01-06 0 10.90 10.90 10.94 10.86 11.10 1,733,097 18,959,129 10.940 9.597 9.597 9.632 9.561 9.773 1,968,464 9.6314 -0.73%
2017-01-05 0 10.98 10.94 10.98 10.78 11.00 887,600 9,725,952 10.958 9.667 9.632 9.667 9.491 9.685 1,008,143 9.6474 1.10%
2017-01-04 0 10.86 10.86 10.88 10.80 10.90 876,400 9,524,184 10.867 9.561 9.561 9.579 9.509 9.597 995,422 9.5680 0.93%
2017-01-03 0 10.76 10.76 10.82 10.70 11.06 2,440,400 26,460,132 10.843 9.473 9.473 9.526 9.421 9.738 2,771,824 9.5461 -2.00%
2016-12-30 0 10.98 10.98 11.00 10.72 11.00 2,660,000 29,101,475 10.940 9.667 9.667 9.685 9.438 9.685 3,021,247 9.6323 1.48%
2016-12-29 0 10.82 10.76 10.82 10.64 10.84 644,176 6,927,671 10.754 9.526 9.473 9.526 9.368 9.544 731,660 9.4684 1.31%
2016-12-28 0 10.68 10.66 10.68 10.62 10.88 1,366,000 14,642,800 10.720 9.403 9.385 9.403 9.350 9.579 1,551,513 9.4378 -0.19%
2016-12-23 0 10.70 10.68 10.70 10.58 10.82 1,049,600 11,188,208 10.660 9.421 9.403 9.421 9.315 9.526 1,192,143 9.3850 0.38%
2016-12-22 0 10.66 10.66 10.68 10.46 10.72 3,304,400 35,238,743 10.664 9.385 9.385 9.403 9.209 9.438 3,753,162 9.3891 0.95%
2016-12-21 0 10.56 10.54 10.56 10.52 10.60 519,600 5,490,576 10.567 9.297 9.280 9.297 9.262 9.333 590,165 9.3035 0.38%
2016-12-20 0 10.52 10.50 10.52 10.42 10.66 1,583,600 16,642,736 10.509 9.262 9.245 9.262 9.174 9.385 1,798,664 9.2528 0.19%
2016-12-19 0 10.50 10.50 10.54 10.42 10.60 1,749,200 18,405,560 10.522 9.245 9.245 9.280 9.174 9.333 1,986,754 9.2641 -1.50%
2016-12-16 0 10.66 10.64 10.66 10.48 10.74 1,677,550 17,802,670 10.612 9.385 9.368 9.385 9.227 9.456 1,905,374 9.3434 0.76%
2016-12-15 0 10.58 10.56 10.58 10.50 10.82 1,032,800 10,944,052 10.597 9.315 9.297 9.315 9.245 9.526 1,173,062 9.3295 -1.86%
2016-12-14 0 10.78 10.76 10.78 10.68 10.88 1,344,400 14,420,976 10.727 9.491 9.473 9.491 9.403 9.579 1,526,979 9.4441 -0.37%
2016-12-13 0 10.82 10.80 10.82 10.70 10.84 513,800 5,531,604 10.766 9.526 9.509 9.526 9.421 9.544 583,578 9.4788 1.12%
2016-12-12 0 10.70 10.68 10.70 10.60 10.98 1,411,600 15,198,712 10.767 9.421 9.403 9.421 9.333 9.667 1,603,306 9.4796 -2.73%
2016-12-09 0 11.00 10.98 11.00 10.96 11.02 1,111,600 12,212,668 10.987 9.685 9.667 9.685 9.650 9.702 1,262,563 9.6729 0.36%
2016-12-08 0 10.96 10.96 11.00 10.88 11.10 1,792,400 19,704,792 10.994 9.650 9.650 9.685 9.579 9.773 2,035,821 9.6790 -0.18%
2016-12-07 0 10.98 10.98 11.00 10.98 11.06 1,331,200 14,649,104 11.004 9.667 9.667 9.685 9.667 9.738 1,511,987 9.6886 -0.36%
2016-12-06 0 11.02 11.02 11.04 10.98 11.14 1,093,600 12,077,588 11.044 9.702 9.702 9.720 9.667 9.808 1,242,119 9.7234 -0.18%
2016-12-05 0 11.04 11.04 11.08 11.04 11.28 1,525,200 16,975,436 11.130 9.720 9.720 9.755 9.720 9.931 1,732,333 9.7992 -1.60%
2016-12-02 0 11.22 11.20 11.22 11.12 11.30 2,648,800 29,649,601 11.194 9.878 9.861 9.878 9.790 9.949 3,008,526 9.8552 -0.71%
2016-12-01 0 11.30 11.28 11.30 11.26 11.50 1,737,600 19,660,857 11.315 9.949 9.931 9.949 9.914 10.12 1,973,579 9.9620 -0.70%
2016-11-30 0 11.38 11.32 11.38 11.32 11.52 1,232,800 14,020,520 11.373 10.02 9.966 10.02 9.966 10.14 1,400,223 10.013 0.00%
2016-11-29 0 11.38 11.38 11.40 11.38 11.54 2,364,800 27,045,420 11.437 10.02 10.02 10.04 10.02 10.16 2,685,957 10.069 -0.70%
2016-11-28 0 11.46 11.46 11.50 11.32 11.64 3,657,200 41,749,800 11.416 10.09 10.09 10.12 9.966 10.25 4,153,874 10.051 0.00%
2016-11-25 0 11.46 11.44 11.46 11.28 11.46 1,894,400 21,458,664 11.327 10.09 10.07 10.09 9.931 10.09 2,151,673 9.9730 0.88%
2016-11-24 0 11.36 11.34 11.36 11.30 11.42 847,200 9,623,360 11.359 10.00 9.984 10.00 9.949 10.05 962,256 10.001 -0.70%
2016-11-23 0 11.44 11.38 11.44 11.30 11.46 1,718,800 19,550,200 11.374 10.07 10.02 10.07 9.949 10.09 1,952,226 10.014 0.35%
2016-11-22 0 11.40 11.38 11.40 11.22 11.58 2,369,600 26,976,580 11.384 10.04 10.02 10.04 9.878 10.20 2,691,409 10.023 1.42%
2016-11-21 0 11.24 11.24 11.28 11.00 11.28 3,264,800 36,498,512 11.179 9.896 9.896 9.931 9.685 9.931 3,708,184 9.8427 -0.35%
2016-11-18 0 11.28 11.28 11.30 11.28 11.38 1,682,800 19,018,640 11.302 9.931 9.931 9.949 9.931 10.02 1,911,337 9.9504 -0.53%
2016-11-17 0 11.34 11.32 11.34 11.26 11.44 1,900,400 21,543,484 11.336 9.984 9.966 9.984 9.914 10.07 2,158,488 9.9808 0.35%
2016-11-16 0 11.30 11.28 11.30 11.24 11.36 1,994,400 22,519,934 11.292 9.949 9.931 9.949 9.896 10.00 2,265,254 9.9415 0.00%
2016-11-15 0 11.30 11.28 11.30 11.26 11.42 1,623,600 18,371,180 11.315 9.949 9.931 9.949 9.914 10.05 1,844,097 9.9622 -0.35%
2016-11-14 0 11.34 11.34 11.36 11.20 11.46 1,566,800 17,767,256 11.340 9.984 9.984 10.00 9.861 10.09 1,779,583 9.9839 -1.22%
2016-11-11 0 11.48 11.48 11.50 11.20 11.68 2,357,600 26,999,272 11.452 10.11 10.11 10.12 9.861 10.28 2,677,779 10.083 1.23%
2016-11-10 0 11.34 11.34 11.36 11.22 11.36 1,035,200 11,718,104 11.320 9.984 9.984 10.00 9.878 10.00 1,175,788 9.9662 1.80%
2016-11-09 0 11.14 11.12 11.14 10.82 11.40 2,760,000 30,557,956 11.072 9.808 9.790 9.808 9.526 10.04 3,134,828 9.7479 -1.42%
2016-11-08 0 11.30 11.28 11.32 11.24 11.50 1,858,800 21,049,522 11.324 9.949 9.931 9.966 9.896 10.12 2,111,239 9.9702 -0.70%
2016-11-07 0 11.38 11.38 11.44 11.30 12.16 7,004,400 80,468,876 11.488 10.02 10.02 10.07 9.949 10.71 7,955,649 10.115 -2.07%
2016-11-04 1 - - - - - 0 0 - 10.23 - - - - 0 - 0.00%
2016-11-03 0 11.62 11.62 11.64 11.34 11.62 2,755,600 31,769,538 11.529 10.23 10.23 10.25 9.984 10.23 3,129,831 10.151 3.01%
2016-11-02 0 11.28 11.28 11.30 11.26 11.44 1,212,400 13,756,400 11.346 9.931 9.931 9.949 9.914 10.07 1,377,053 9.9897 -1.05%
2016-11-01 0 11.40 11.38 11.40 11.26 11.64 1,513,600 17,362,700 11.471 10.04 10.02 10.04 9.914 10.25 1,719,158 10.100 0.00%
2016-10-31 0 11.40 11.40 11.46 11.40 11.60 914,800 10,500,572 11.479 10.04 10.04 10.09 10.04 10.21 1,039,037 10.106 -0.70%
2016-10-28 0 11.48 11.48 11.50 11.26 11.60 2,448,400 28,229,176 11.530 10.11 10.11 10.12 9.914 10.21 2,780,911 10.151 1.59%
2016-10-27 0 11.30 11.30 11.32 11.26 11.66 4,233,600 48,159,648 11.376 9.949 9.949 9.966 9.914 10.27 4,808,554 10.015 -2.75%
2016-10-26 0 11.62 11.62 11.64 11.52 11.74 1,066,400 12,446,744 11.672 10.23 10.23 10.25 10.14 10.34 1,211,225 10.276 0.17%
2016-10-25 0 11.60 11.60 11.64 11.58 11.86 1,507,200 17,674,088 11.726 10.21 10.21 10.25 10.20 10.44 1,711,889 10.324 -0.85%
2016-10-24 0 11.70 11.66 11.70 11.64 11.90 2,768,800 32,559,688 11.760 10.30 10.27 10.30 10.25 10.48 3,144,823 10.353 -1.18%
2016-10-20 0 11.84 11.80 11.84 11.74 11.88 6,451,600 76,266,072 11.821 10.42 10.39 10.42 10.34 10.46 7,327,774 10.408 1.20%
2016-10-19 0 11.70 11.70 11.74 11.46 11.84 11,281,000 132,517,492 11.747 10.30 10.30 10.34 10.09 10.42 12,813,042 10.342 1.39%
2016-10-18 0 11.54 11.52 11.54 11.08 11.58 9,434,600 107,680,360 11.413 10.16 10.14 10.16 9.755 10.20 10,715,887 10.049 3.59%
2016-10-17 0 11.14 11.14 11.16 11.00 11.28 8,229,800 92,302,948 11.216 9.808 9.808 9.826 9.685 9.931 9,347,467 9.8746 1.09%
2016-10-14 0 11.02 11.02 11.08 10.82 11.10 5,417,600 59,763,588 11.031 9.702 9.702 9.755 9.526 9.773 6,153,350 9.7124 1.85%
2016-10-13 0 10.82 10.80 10.82 10.66 10.86 5,327,210 57,508,690 10.795 9.526 9.509 9.526 9.385 9.561 6,050,684 9.5045 0.37%
2016-10-12 0 10.78 10.78 10.80 10.62 10.86 3,081,426 33,316,805 10.812 9.491 9.491 9.509 9.350 9.561 3,499,906 9.5193 0.00%
2016-10-11 0 10.78 10.76 10.80 10.76 10.92 1,579,200 17,090,840 10.823 9.491 9.473 9.509 9.473 9.614 1,793,667 9.5284 0.19%
2016-10-07 0 10.76 10.74 10.76 10.68 10.94 1,694,300 18,343,432 10.827 9.473 9.456 9.473 9.403 9.632 1,924,398 9.5320 -0.37%
2016-10-06 0 10.80 10.76 10.80 10.68 10.82 922,000 9,923,472 10.763 9.509 9.473 9.509 9.403 9.526 1,047,214 9.4761 0.93%
2016-10-05 0 10.70 10.64 10.70 10.52 10.80 379,600 4,056,616 10.687 9.421 9.368 9.421 9.262 9.509 431,152 9.4088 0.38%
2016-10-04 0 10.66 10.64 10.66 10.42 10.74 762,400 8,122,388 10.654 9.385 9.368 9.385 9.174 9.456 865,939 9.3799 0.57%
2016-10-03 0 10.60 10.58 10.60 10.56 10.80 472,400 5,049,028 10.688 9.333 9.315 9.333 9.297 9.509 536,555 9.4101 0.00%
2016-09-30 0 10.60 10.60 10.62 10.52 10.86 1,128,000 11,981,768 10.622 9.333 9.333 9.350 9.262 9.561 1,281,191 9.3521 -0.75%
2016-09-29 0 10.68 10.60 10.68 10.30 10.68 1,190,400 12,557,168 10.549 9.403 9.333 9.403 9.068 9.403 1,352,065 9.2874 3.69%
2016-09-28 0 10.30 10.28 10.30 10.26 10.48 2,952,000 30,432,032 10.309 9.068 9.051 9.068 9.033 9.227 3,352,903 9.0763 -1.53%
2016-09-27 0 10.46 10.44 10.46 10.32 10.50 1,751,000 18,278,544 10.439 9.209 9.192 9.209 9.086 9.245 1,988,799 9.1907 0.77%
2016-09-26 0 10.38 10.38 10.42 10.34 10.72 2,315,600 24,379,688 10.529 9.139 9.139 9.174 9.104 9.438 2,630,075 9.2696 -2.99%
2016-09-23 0 10.70 10.68 10.70 10.66 11.02 2,830,400 30,509,288 10.779 9.421 9.403 9.421 9.385 9.702 3,214,789 9.4903 -2.01%
2016-09-22 0 10.92 10.92 10.94 10.88 11.12 1,492,400 16,434,988 11.013 9.614 9.614 9.632 9.579 9.790 1,695,079 9.6957 0.74%
2016-09-21 0 10.84 10.82 10.84 10.80 11.02 3,218,000 34,941,712 10.858 9.544 9.526 9.544 9.509 9.702 3,655,028 9.5599 -1.45%
2016-09-20 0 11.00 11.00 11.02 11.00 11.12 902,800 9,951,004 11.022 9.685 9.685 9.702 9.685 9.790 1,025,407 9.7044 -0.18%
2016-09-19 0 11.02 11.02 11.04 10.98 11.08 2,682,995 29,584,188 11.027 9.702 9.702 9.720 9.667 9.755 3,047,365 9.7081 -0.54%
2016-09-15 0 11.08 11.04 11.08 10.84 11.08 1,597,148 17,486,329 10.949 9.755 9.720 9.755 9.544 9.755 1,814,052 9.6394 0.36%
2016-09-14 0 11.04 11.02 11.04 11.00 11.10 1,262,000 13,928,024 11.037 9.720 9.702 9.720 9.685 9.773 1,433,389 9.7168 0.36%
2016-09-13 0 11.00 11.00 11.02 11.00 11.34 4,456,703 49,859,433 11.188 9.685 9.685 9.702 9.685 9.984 5,061,956 9.8498 -1.61%
2016-09-12 0 11.18 11.16 11.18 11.06 11.58 20,007,090 228,052,102 11.399 9.843 9.826 9.843 9.738 10.20 22,724,199 10.036 -4.28%
2016-09-09 0 11.68 11.66 11.68 11.30 12.12 12,623,600 148,082,696 11.731 10.28 10.27 10.28 9.949 10.67 14,337,977 10.328 3.36%
2016-09-08 0 11.30 11.30 11.34 11.24 11.34 1,149,200 12,975,952 11.291 9.949 9.949 9.984 9.896 9.984 1,305,270 9.9412 0.00%
2016-09-07 0 11.30 11.26 11.30 11.22 11.46 3,695,200 41,974,008 11.359 9.949 9.914 9.949 9.878 10.09 4,197,035 10.001 -1.22%
2016-09-06 0 11.44 11.44 11.46 11.32 11.50 3,616,400 41,387,208 11.444 10.07 10.07 10.09 9.966 10.12 4,107,533 10.076 -0.17%
2016-09-05 0 11.46 11.44 11.46 11.26 11.46 1,753,200 20,019,668 11.419 10.09 10.07 10.09 9.914 10.09 1,991,297 10.054 1.24%
2016-09-02 0 11.32 11.32 11.34 11.20 11.46 2,332,960 26,341,656 11.291 9.966 9.966 9.984 9.861 10.09 2,649,793 9.9410 0.35%
2016-09-01 0 11.28 11.26 11.28 11.22 11.50 2,179,760 24,763,176 11.361 9.931 9.914 9.931 9.878 10.12 2,475,787 10.002 -1.57%
2016-08-31 0 11.46 11.46 11.48 11.24 11.46 2,321,058 26,304,047 11.333 10.09 10.09 10.11 9.896 10.09 2,636,275 9.9777 0.53%
2016-08-30 0 11.40 11.36 11.40 11.34 11.54 2,181,960 24,908,364 11.416 10.04 10.00 10.04 9.984 10.16 2,478,286 10.051 -0.70%
2016-08-29 0 11.48 11.48 11.50 11.28 11.50 1,343,520 15,333,347 11.413 10.11 10.11 10.12 9.931 10.12 1,525,980 10.048 -0.86%
2016-08-26 0 11.58 11.52 11.58 11.30 11.70 834,400 9,661,928 11.580 10.20 10.14 10.20 9.949 10.30 947,718 10.195 1.58%
2016-08-25 0 11.40 11.40 11.42 11.32 11.42 398,560 4,533,608 11.375 10.04 10.04 10.05 9.966 10.05 452,687 10.015 -0.52%
2016-08-24 0 11.46 11.44 11.46 11.34 11.50 1,034,160 11,809,695 11.420 10.09 10.07 10.09 9.984 10.12 1,174,606 10.054 0.53%
2016-08-23 0 11.40 11.40 11.42 11.36 11.50 1,488,560 17,000,512 11.421 10.04 10.04 10.05 10.00 10.12 1,690,717 10.055 -0.35%
2016-08-22 0 11.44 11.38 11.44 11.38 11.68 1,438,560 16,514,216 11.480 10.07 10.02 10.07 10.02 10.28 1,633,927 10.107 -1.72%
2016-08-19 0 11.64 11.60 11.64 11.56 11.96 1,615,200 18,898,652 11.701 10.25 10.21 10.25 10.18 10.53 1,834,556 10.301 -1.36%
2016-08-18 0 11.80 11.76 11.80 11.76 11.98 2,628,000 31,140,401 11.850 10.39 10.35 10.39 10.35 10.55 2,984,902 10.433 0.17%
2016-08-17 0 11.78 11.78 11.80 11.72 11.94 3,678,000 43,387,284 11.796 10.37 10.37 10.39 10.32 10.51 4,177,499 10.386 -0.17%
2016-08-16 0 11.80 11.80 11.84 11.80 12.04 4,034,000 48,046,448 11.910 10.39 10.39 10.42 10.39 10.60 4,581,847 10.486 -1.17%
2016-08-15 0 11.94 11.94 11.98 11.76 12.04 6,049,800 72,211,036 11.936 10.51 10.51 10.55 10.35 10.60 6,871,407 10.509 1.53%
2016-08-12 0 11.76 11.70 11.78 11.56 11.80 2,246,800 26,274,603 11.694 10.35 10.30 10.37 10.18 10.39 2,551,932 10.296 1.03%
2016-08-11 0 11.64 11.60 11.62 11.38 11.80 4,241,600 49,502,380 11.671 10.25 10.21 10.23 10.02 10.39 4,817,640 10.275 1.93%
2016-08-10 0 11.42 11.40 11.42 11.32 11.56 846,040 9,692,201 11.456 10.05 10.04 10.05 9.966 10.18 960,938 10.086 -1.21%
2016-08-09 0 11.56 11.54 11.56 11.52 11.64 330,800 3,819,581 11.547 10.18 10.16 10.18 10.14 10.25 375,725 10.166 -0.69%
2016-08-08 0 11.64 11.64 11.70 11.36 11.70 1,793,400 20,734,026 11.561 10.25 10.25 10.30 10.00 10.30 2,036,957 10.179 1.75%
2016-08-05 0 11.44 11.42 11.44 11.26 11.52 2,252,000 25,783,680 11.449 10.07 10.05 10.07 9.914 10.14 2,557,838 10.080 1.60%
2016-08-04 0 11.26 11.24 11.26 11.22 11.38 1,154,800 13,060,464 11.310 9.914 9.896 9.914 9.878 10.02 1,311,630 9.9574 0.00%
2016-08-03 0 11.26 11.26 11.28 11.08 11.32 1,010,400 11,341,928 11.225 9.914 9.914 9.931 9.755 9.966 1,147,620 9.8830 -0.35%
2016-08-01 0 11.30 11.24 11.30 11.20 11.40 2,436,400 27,528,972 11.299 9.949 9.896 9.949 9.861 10.04 2,767,281 9.9480 0.71%
2016-07-29 0 11.22 11.22 11.24 11.06 11.56 6,231,800 69,876,236 11.213 9.878 9.878 9.896 9.738 10.18 7,078,124 9.8721 -2.94%
2016-07-28 0 11.56 11.50 11.56 11.42 11.64 1,544,000 17,737,996 11.488 10.18 10.12 10.18 10.05 10.25 1,753,686 10.115 0.17%
2016-07-27 0 11.54 11.52 11.54 11.44 11.64 3,523,300 40,601,708 11.524 10.16 10.14 10.16 10.07 10.25 4,001,790 10.146 0.87%
2016-07-26 0 11.44 11.42 11.48 11.42 11.60 2,836,200 32,635,232 11.507 10.07 10.05 10.11 10.05 10.21 3,221,377 10.131 -1.21%
2016-07-25 0 11.58 11.56 11.58 11.50 11.76 1,994,400 23,174,159 11.620 10.20 10.18 10.20 10.12 10.35 2,265,254 10.230 -0.69%
2016-07-22 0 11.66 11.66 11.68 11.66 11.78 3,419,400 40,074,944 11.720 10.27 10.27 10.28 10.27 10.37 3,883,779 10.319 0.17%
2016-07-21 0 11.64 11.62 11.66 11.50 11.86 4,801,159 56,099,694 11.685 10.25 10.23 10.27 10.12 10.44 5,453,191 10.287 -1.02%
2016-07-20 0 11.76 11.72 11.76 11.64 11.84 6,566,637 77,271,288 11.767 10.35 10.32 10.35 10.25 10.42 7,458,434 10.360 -0.34%
2016-07-19 0 11.80 11.80 11.82 11.74 12.00 1,402,400 16,604,736 11.840 10.39 10.39 10.41 10.34 10.57 1,592,856 10.425 -1.67%
2016-07-18 0 12.00 12.00 12.04 12.00 12.24 3,557,200 43,115,973 12.121 10.57 10.57 10.60 10.57 10.78 4,040,294 10.671 -0.99%
2016-07-15 0 12.12 12.12 12.14 12.06 12.18 3,050,200 36,979,556 12.124 10.67 10.67 10.69 10.62 10.72 3,464,439 10.674 0.00%
2016-07-14 0 12.12 12.08 12.12 12.00 12.16 3,150,038 38,082,549 12.090 10.67 10.64 10.67 10.57 10.71 3,577,836 10.644 0.00%
2016-07-13 0 12.12 12.10 12.12 11.94 12.16 52,120,400 622,471,680 11.943 10.67 10.65 10.67 10.51 10.71 59,198,730 10.515 -1.94%
2016-07-12 0 12.36 12.34 12.36 12.06 12.38 3,727,859 45,530,833 12.214 10.88 10.86 10.88 10.62 10.90 4,234,129 10.753 2.66%
2016-07-11 0 12.04 12.04 12.08 11.98 12.14 835,200 10,050,480 12.034 10.60 10.60 10.64 10.55 10.69 948,626 10.595 0.84%
2016-07-08 0 11.94 11.92 11.94 11.92 12.08 1,404,256 16,839,795 11.992 10.51 10.49 10.51 10.49 10.64 1,594,964 10.558 -0.50%
2016-07-07 0 12.00 12.00 12.04 12.00 12.16 1,159,200 13,942,472 12.028 10.57 10.57 10.60 10.57 10.71 1,316,628 10.590 0.00%
2016-07-06 0 12.00 12.00 12.02 11.88 12.12 2,325,200 27,965,232 12.027 10.57 10.57 10.58 10.46 10.67 2,640,979 10.589 1.01%
2016-07-05 0 11.88 11.86 11.92 11.86 12.12 3,710,508 44,467,955 11.984 10.46 10.44 10.49 10.44 10.67 4,214,422 10.551 -0.67%
2016-07-04 0 11.96 11.96 12.00 11.66 12.22 3,687,686 44,122,722 11.965 10.53 10.53 10.57 10.27 10.76 4,188,501 10.534 1.53%
2016-06-30 0 11.78 11.78 11.82 11.66 11.82 1,621,200 19,045,256 11.748 10.37 10.37 10.41 10.27 10.41 1,841,371 10.343 1.03%
2016-06-29 0 11.66 11.66 11.68 11.52 11.80 1,449,800 16,943,352 11.687 10.27 10.27 10.28 10.14 10.39 1,646,693 10.289 1.22%
2016-06-28 0 11.52 11.52 11.56 11.28 11.62 1,368,400 15,802,904 11.549 10.14 10.14 10.18 9.931 10.23 1,554,239 10.168 -0.52%
2016-06-27 0 11.58 11.58 11.62 11.36 11.62 1,433,041 16,432,144 11.467 10.20 10.20 10.23 10.00 10.23 1,627,658 10.096 0.52%
2016-06-24 0 11.52 11.52 11.54 11.12 11.66 2,207,600 25,130,312 11.384 10.14 10.14 10.16 9.790 10.27 2,507,408 10.022 -1.87%
2016-06-23 0 11.74 11.74 11.76 11.62 11.88 688,400 8,099,896 11.766 10.34 10.34 10.35 10.23 10.46 781,890 10.359 -0.68%
2016-06-22 0 11.82 11.82 11.84 11.52 11.94 1,605,814 18,844,013 11.735 10.41 10.41 10.42 10.14 10.51 1,823,895 10.332 1.90%
2016-06-21 0 11.60 11.60 11.62 11.38 11.70 1,288,000 14,931,884 11.593 10.21 10.21 10.23 10.02 10.30 1,462,920 10.207 1.58%
2016-06-20 0 11.42 11.42 11.44 11.06 11.54 4,025,600 45,465,456 11.294 10.05 10.05 10.07 9.738 10.16 4,572,306 9.9437 -0.52%
2016-06-17 0 11.48 11.36 11.40 11.26 11.80 18,735,007 215,270,220 11.490 10.11 10.00 10.04 9.914 10.39 21,279,358 10.116 -0.52%
2016-06-16 0 11.54 11.54 11.56 11.36 11.90 2,500,800 28,998,584 11.596 10.16 10.16 10.18 10.00 10.48 2,840,427 10.209 -2.70%
2016-06-15 0 11.86 11.82 11.86 11.60 11.94 3,303,400 39,010,612 11.809 10.44 10.41 10.44 10.21 10.51 3,752,026 10.397 0.34%
2016-06-14 0 11.82 11.80 11.82 11.56 12.20 3,166,862 37,386,665 11.806 10.41 10.39 10.41 10.18 10.74 3,596,945 10.394 1.90%
2016-06-13 0 11.60 11.60 11.62 11.54 11.92 3,475,400 40,355,060 11.612 10.21 10.21 10.23 10.16 10.49 3,947,385 10.223 -2.68%
2016-06-10 0 11.92 11.92 11.94 11.82 12.16 3,824,441 46,027,504 12.035 10.49 10.49 10.51 10.41 10.71 4,343,828 10.596 -1.49%
2016-06-08 0 12.10 12.10 12.14 12.08 12.30 13,802,231 166,396,311 12.056 10.65 10.65 10.69 10.64 10.83 15,676,675 10.614 -1.79%
2016-06-07 0 12.32 12.28 12.32 12.20 12.36 2,852,400 34,919,908 12.242 10.85 10.81 10.85 10.74 10.88 3,239,777 10.778 0.82%
2016-06-06 0 12.22 12.18 12.22 12.02 12.24 2,164,800 26,255,716 12.129 10.76 10.72 10.76 10.58 10.78 2,458,796 10.678 -0.33%
2016-06-03 0 12.26 12.24 12.26 12.18 12.44 6,341,000 77,981,936 12.298 10.79 10.78 10.79 10.72 10.95 7,202,154 10.828 0.49%
2016-06-02 0 12.20 12.18 12.20 12.04 12.24 4,486,400 54,669,331 12.186 10.74 10.72 10.74 10.60 10.78 5,095,686 10.729 0.83%
2016-06-01 0 12.10 12.04 12.10 12.00 12.12 14,384,800 172,472,260 11.990 10.65 10.60 10.65 10.57 10.67 16,338,361 10.556 0.50%
2016-05-31 0 12.04 12.02 12.06 11.88 12.28 6,303,848 76,140,436 12.078 10.60 10.58 10.62 10.46 10.81 7,159,957 10.634 1.52%
2016-05-30 0 11.86 11.84 11.86 11.86 12.10 3,392,800 40,576,404 11.960 10.44 10.42 10.44 10.44 10.65 3,853,567 10.530 -1.50%
2016-05-27 0 12.04 12.00 12.04 11.70 12.16 1,856,974 22,288,559 12.003 10.60 10.57 10.60 10.30 10.71 2,109,165 10.567 1.18%
2016-05-26 0 11.90 11.90 11.92 11.82 11.96 1,293,600 15,396,848 11.902 10.48 10.48 10.49 10.41 10.53 1,469,280 10.479 0.68%
2016-05-25 0 11.82 11.80 11.84 11.74 12.02 2,103,800 24,986,416 11.877 10.41 10.39 10.42 10.34 10.58 2,389,511 10.457 0.68%
2016-05-24 0 11.74 11.72 11.76 11.62 11.88 7,811,600 91,462,532 11.709 10.34 10.32 10.35 10.23 10.46 8,872,472 10.309 -0.51%
2016-05-23 0 11.80 11.78 11.80 11.78 12.20 6,903,200 82,296,032 11.921 10.39 10.37 10.39 10.37 10.74 7,840,705 10.496 -0.84%
2016-05-20 0 11.90 11.84 11.90 11.62 11.94 2,517,200 29,521,432 11.728 10.48 10.42 10.48 10.23 10.51 2,859,054 10.326 2.23%
2016-05-19 0 11.64 11.64 11.68 11.64 11.98 712,000 8,415,956 11.820 10.25 10.25 10.28 10.25 10.55 808,695 10.407 -2.18%
2016-05-18 0 11.90 11.90 11.92 11.76 11.92 2,638,325 31,285,018 11.858 10.48 10.48 10.49 10.35 10.49 2,996,629 10.440 0.00%
2016-05-17 0 11.90 11.86 11.90 11.60 11.98 3,090,800 36,766,834 11.896 10.48 10.44 10.48 10.21 10.55 3,510,553 10.473 0.68%
2016-05-16 0 11.82 11.78 11.82 11.56 12.08 6,677,800 77,710,840 11.637 10.41 10.37 10.41 10.18 10.64 7,584,694 10.246 2.60%
2016-05-13 0 11.52 11.48 11.54 11.40 11.72 9,970,400 114,250,660 11.459 10.14 10.11 10.16 10.04 10.32 11,324,453 10.089 0.88%
2016-05-12 0 11.42 11.42 11.44 11.28 11.52 7,203,200 82,266,659 11.421 10.05 10.05 10.07 9.931 10.14 8,181,447 10.055 0.35%
2016-05-11 0 11.38 11.36 11.38 11.28 11.70 7,015,642 79,918,678 11.392 10.02 10.00 10.02 9.931 10.30 7,968,417 10.029 -1.90%
2016-05-10 0 11.60 11.58 11.60 11.40 11.78 8,748,000 101,014,104 11.547 10.21 10.20 10.21 10.04 10.37 9,936,042 10.166 0.00%
2016-05-09 0 11.60 11.52 11.60 11.42 11.78 2,922,000 33,692,824 11.531 10.21 10.14 10.21 10.05 10.37 3,318,829 10.152 -0.68%
2016-05-06 0 11.68 11.64 11.66 11.56 12.18 4,594,000 54,486,792 11.860 10.28 10.25 10.27 10.18 10.72 5,217,899 10.442 -4.58%
2016-05-05 0 12.24 12.22 12.24 12.10 12.40 1,412,000 17,351,352 12.289 10.78 10.76 10.78 10.65 10.92 1,603,760 10.819 -0.65%
2016-05-04 0 12.32 12.30 12.32 11.88 12.50 1,789,200 21,970,116 12.279 10.85 10.83 10.85 10.46 11.01 2,032,186 10.811 2.16%
2016-05-03 0 12.06 12.02 12.08 11.92 12.24 2,975,244 35,950,344 12.083 10.62 10.58 10.64 10.49 10.78 3,379,304 10.638 -0.99%
2016-04-29 0 12.18 12.16 12.18 12.04 12.36 3,032,400 36,990,968 12.199 10.72 10.71 10.72 10.60 10.88 3,444,222 10.740 -1.46%
2016-04-28 0 12.36 12.36 12.38 12.36 12.90 3,312,800 41,782,112 12.612 10.88 10.88 10.90 10.88 11.36 3,762,702 11.104 -2.98%
2016-04-27 0 12.74 12.68 12.74 12.42 12.84 1,510,800 19,057,756 12.614 11.22 11.16 11.22 10.93 11.30 1,715,978 11.106 0.95%
2016-04-26 0 12.62 12.62 12.66 12.30 13.08 2,616,400 32,865,669 12.561 11.11 11.11 11.15 10.83 11.52 2,971,726 11.059 -2.47%
2016-04-25 0 12.94 12.90 13.00 12.88 13.60 2,258,800 29,535,615 13.076 11.39 11.36 11.45 11.34 11.97 2,565,562 11.512 -2.41%
2016-04-22 0 13.26 13.24 13.26 13.04 13.34 2,496,000 32,783,072 13.134 11.67 11.66 11.67 11.48 11.74 2,834,975 11.564 0.61%
2016-04-21 0 13.18 13.14 13.18 12.90 13.34 2,775,200 36,596,028 13.187 11.60 11.57 11.60 11.36 11.74 3,152,092 11.610 0.92%
2016-04-20 0 13.06 13.04 13.08 12.76 13.60 10,474,200 136,541,520 13.036 11.50 11.48 11.52 11.23 11.97 11,896,673 11.477 2.03%
2016-04-19 0 12.80 12.80 12.84 12.62 12.86 3,014,800 38,301,587 12.705 11.27 11.27 11.30 11.11 11.32 3,424,232 11.185 2.24%
2016-04-18 0 12.52 12.50 12.52 12.12 12.52 1,268,400 15,665,088 12.350 11.02 11.01 11.02 10.67 11.02 1,440,658 10.874 -0.16%
2016-04-15 0 12.54 12.54 12.58 12.26 12.92 4,963,220 62,236,013 12.539 11.04 11.04 11.08 10.79 11.38 5,637,261 11.040 -0.95%
2016-04-14 0 12.66 12.64 12.66 12.28 12.80 6,276,800 78,949,376 12.578 11.15 11.13 11.15 10.81 11.27 7,129,235 11.074 4.63%
2016-04-13 0 12.10 12.10 12.12 11.72 12.24 9,381,766 113,379,830 12.085 10.65 10.65 10.67 10.32 10.78 10,655,878 10.640 3.60%
2016-04-12 0 11.68 11.66 11.70 11.24 11.80 5,005,679 58,278,298 11.642 10.28 10.27 10.30 9.896 10.39 5,685,487 10.250 3.91%
2016-04-11 0 11.24 11.24 11.26 11.06 11.36 2,729,600 30,811,576 11.288 9.896 9.896 9.914 9.738 10.00 3,100,300 9.9383 0.54%
2016-04-08 0 11.18 11.16 11.18 11.00 11.34 1,446,400 16,155,776 11.170 9.843 9.826 9.843 9.685 9.984 1,642,832 9.8341 -1.58%
2016-04-07 0 11.36 11.34 11.36 11.26 11.48 840,400 9,545,504 11.358 10.00 9.984 10.00 9.914 10.11 954,532 10.000 -0.18%
2016-04-06 0 11.38 11.32 11.38 11.20 11.46 842,400 9,549,568 11.336 10.02 9.966 10.02 9.861 10.09 956,804 9.9807 0.00%
2016-04-05 0 11.38 11.34 11.38 11.20 11.48 843,200 9,571,520 11.351 10.02 9.984 10.02 9.861 10.11 957,713 9.9941 -1.22%
2016-04-01 0 11.52 11.50 11.52 11.48 11.72 1,129,600 13,090,768 11.589 10.14 10.12 10.14 10.11 10.32 1,283,008 10.203 -2.21%
2016-03-31 0 11.78 11.74 11.78 11.48 11.94 2,102,225 24,572,493 11.689 10.37 10.34 10.37 10.11 10.51 2,387,722 10.291 0.68%
2016-03-30 0 11.70 11.70 11.74 11.58 11.78 3,925,663 45,858,055 11.682 10.30 10.30 10.34 10.20 10.37 4,458,797 10.285 1.92%
2016-03-29 0 11.48 11.46 11.50 11.14 11.70 1,075,600 12,311,760 11.446 10.11 10.09 10.12 9.808 10.30 1,221,674 10.078 0.70%
2016-03-24 0 11.40 11.42 11.44 11.00 11.90 4,015,200 45,876,704 11.426 10.04 10.05 10.07 9.685 10.48 4,560,493 10.060 -4.20%
2016-03-23 0 11.90 11.90 11.92 11.50 12.00 2,495,000 29,297,908 11.743 10.48 10.48 10.49 10.12 10.57 2,833,839 10.339 1.02%
2016-03-22 0 11.78 11.74 11.80 11.50 11.88 3,334,572 38,876,695 11.659 10.37 10.34 10.39 10.12 10.46 3,787,431 10.265 0.17%
2016-03-21 0 11.76 11.76 11.80 11.40 11.90 6,860,400 80,484,596 11.732 10.35 10.35 10.39 10.04 10.48 7,792,092 10.329 3.16%
2016-03-18 0 11.40 11.38 11.42 11.04 11.42 1,563,251 17,663,437 11.299 10.04 10.02 10.05 9.720 10.05 1,775,552 9.9481 2.33%
2016-03-17 0 11.14 11.12 11.14 10.80 11.18 3,661,242 40,290,924 11.005 9.808 9.790 9.808 9.509 9.843 4,158,465 9.6889 3.72%
2016-03-16 0 10.74 10.76 10.78 10.56 10.90 922,843 9,926,421 10.756 9.456 9.473 9.491 9.297 9.597 1,048,172 9.4702 -0.56%
2016-03-15 0 10.80 10.80 10.82 10.52 10.86 4,204,164 45,378,020 10.794 9.509 9.509 9.526 9.262 9.561 4,775,120 9.5030 1.50%
2016-03-14 0 10.64 10.64 10.66 10.30 10.68 2,169,600 22,970,496 10.587 9.368 9.368 9.385 9.068 9.403 2,464,248 9.3215 2.70%
2016-03-11 0 10.36 10.34 10.40 10.16 10.40 1,295,686 13,329,337 10.288 9.121 9.104 9.156 8.945 9.156 1,471,650 9.0574 1.77%
2016-03-10 0 10.18 10.18 10.22 10.14 10.44 888,600 9,110,240 10.252 8.963 8.963 8.998 8.928 9.192 1,009,278 9.0265 -1.17%
2016-03-09 0 10.30 10.30 10.36 10.20 10.52 1,891,200 19,450,712 10.285 9.068 9.068 9.121 8.980 9.262 2,148,039 9.0551 -3.38%
2016-03-08 0 10.66 10.66 10.68 10.30 10.70 1,092,800 11,482,128 10.507 9.385 9.385 9.403 9.068 9.421 1,241,210 9.2508 -0.37%
2016-03-07 0 10.70 10.70 10.74 10.44 11.08 3,869,400 42,063,412 10.871 9.421 9.421 9.456 9.192 9.755 4,394,893 9.5710 2.69%
2016-03-04 0 10.42 10.42 10.44 10.18 10.50 2,262,400 23,440,140 10.361 9.174 9.174 9.192 8.963 9.245 2,569,650 9.1219 2.36%
2016-03-03 0 10.18 10.18 10.24 10.02 10.28 1,018,083 10,327,334 10.144 8.963 8.963 9.016 8.822 9.051 1,156,346 8.9310 -0.78%
2016-03-02 0 10.26 10.26 10.28 9.950 10.28 2,228,000 22,606,656 10.147 9.033 9.033 9.051 8.760 9.051 2,530,579 8.9334 4.69%
2016-03-01 0 9.800 9.780 9.800 9.650 9.900 856,000 8,342,522 9.7459 8.628 8.611 8.628 8.496 8.716 972,251 8.5806 0.72%
2016-02-29 0 9.730 9.730 9.760 9.650 10.06 506,000 4,954,610 9.7917 8.567 8.567 8.593 8.496 8.857 574,718 8.6209 -2.70%
2016-02-26 0 10.00 10.00 10.02 9.900 10.06 888,400 8,858,672 9.9715 8.804 8.804 8.822 8.716 8.857 1,009,051 8.7792 1.42%
2016-02-25 0 9.860 9.850 9.860 9.830 10.10 1,902,800 18,938,308 9.9529 8.681 8.672 8.681 8.655 8.892 2,161,214 8.7628 -0.20%
2016-02-24 0 9.880 9.880 9.940 9.830 10.10 2,888,400 28,654,726 9.9206 8.699 8.699 8.751 8.655 8.892 3,280,666 8.7344 -1.98%
2016-02-23 0 10.08 10.08 10.12 10.02 10.44 2,391,600 24,214,840 10.125 8.875 8.875 8.910 8.822 9.192 2,716,397 8.9143 -2.14%
2016-02-22 0 10.30 10.30 10.36 10.20 10.40 1,395,600 14,372,564 10.299 9.068 9.068 9.121 8.980 9.156 1,585,133 9.0671 0.98%
2016-02-19 0 10.20 10.16 10.22 10.10 10.28 867,600 8,815,644 10.161 8.980 8.945 8.998 8.892 9.051 985,426 8.9460 -0.58%
2016-02-18 0 10.26 10.24 10.26 9.980 10.26 2,690,400 27,291,464 10.144 9.033 9.016 9.033 8.787 9.033 3,055,776 8.9311 5.02%
2016-02-17 0 9.770 9.770 9.880 9.760 10.14 3,802,000 37,647,332 9.9020 8.602 8.602 8.699 8.593 8.928 4,318,339 8.7180 -3.08%
2016-02-16 0 10.08 10.08 10.10 10.00 10.36 2,486,000 25,083,956 10.090 8.875 8.875 8.892 8.804 9.121 2,823,617 8.8836 -0.20%
2016-02-15 0 10.10 10.12 10.14 9.780 10.14 1,471,641 14,703,429 9.9912 8.892 8.910 8.928 8.611 8.928 1,671,501 8.7965 4.66%
2016-02-12 0 9.650 9.640 9.660 9.620 9.760 894,800 8,657,338 9.6752 8.496 8.487 8.505 8.470 8.593 1,016,320 8.5183 -1.23%
2016-02-11 0 9.770 9.750 9.800 9.520 9.870 1,122,000 10,934,192 9.7453 8.602 8.584 8.628 8.382 8.690 1,274,376 8.5800 -3.27%
2016-02-05 0 10.10 10.04 10.10 10.02 10.36 1,105,037 11,178,462 10.116 8.892 8.840 8.892 8.822 9.121 1,255,109 8.9064 0.40%
2016-02-04 0 10.06 10.06 10.10 9.900 10.18 2,030,400 20,509,076 10.101 8.857 8.857 8.892 8.716 8.963 2,306,143 8.8932 2.13%
2016-02-03 0 9.850 9.850 9.890 9.840 10.12 3,434,083 34,114,611 9.9341 8.672 8.672 8.707 8.663 8.910 3,900,457 8.7463 -4.00%
2016-02-02 0 10.26 10.22 10.26 10.00 10.42 2,913,200 29,710,744 10.199 9.033 8.998 9.033 8.804 9.174 3,308,834 8.9792 1.58%
2016-02-01 0 10.10 10.10 10.20 9.980 10.68 3,548,800 36,322,352 10.235 8.892 8.892 8.980 8.787 9.403 4,030,753 9.0113 -4.36%
2016-01-29 0 10.56 10.54 10.58 9.950 10.58 2,330,400 24,226,676 10.396 9.297 9.280 9.315 8.760 9.315 2,646,885 9.1529 5.60%
2016-01-28 0 10.00 9.990 10.00 9.780 10.12 5,204,000 52,028,843 9.9979 8.804 8.796 8.804 8.611 8.910 5,910,741 8.8024 1.32%
2016-01-27 0 9.870 9.880 9.930 9.630 10.28 4,722,000 46,467,296 9.8406 8.690 8.699 8.743 8.479 9.051 5,363,282 8.6640 -0.90%
2016-01-26 0 9.960 9.960 9.970 9.890 10.44 3,156,400 31,805,960 10.077 8.769 8.769 8.778 8.707 9.192 3,585,062 8.8718 -4.60%
2016-01-25 0 10.44 10.40 10.44 10.40 10.90 1,679,642 17,822,206 10.611 9.192 9.156 9.192 9.156 9.597 1,907,750 9.3420 -1.69%
2016-01-22 0 10.62 10.60 10.62 10.30 10.70 1,470,400 15,452,528 10.509 9.350 9.333 9.350 9.068 9.421 1,670,091 9.2525 3.11%
2016-01-21 0 10.30 10.24 10.30 10.00 10.92 4,871,000 50,538,864 10.376 9.068 9.016 9.068 8.804 9.614 5,532,517 9.1349 -3.74%
2016-01-20 0 10.70 10.66 10.70 10.56 11.04 2,496,200 26,954,824 10.798 9.421 9.385 9.421 9.297 9.720 2,835,202 9.5072 -3.25%
2016-01-19 0 11.06 11.08 11.10 10.70 11.26 4,294,400 47,103,520 10.969 9.738 9.755 9.773 9.421 9.914 4,877,611 9.6571 3.36%
2016-01-18 0 10.70 10.70 10.74 10.32 10.84 2,618,000 27,860,792 10.642 9.421 9.421 9.456 9.086 9.544 2,973,543 9.3696 1.13%
2016-01-15 0 10.58 10.54 10.60 10.50 10.88 2,752,400 29,209,592 10.612 9.315 9.280 9.333 9.245 9.579 3,126,196 9.3435 -1.49%
2016-01-14 0 10.74 10.70 10.74 10.30 10.80 5,422,800 57,084,476 10.527 9.456 9.421 9.456 9.068 9.509 6,159,256 9.2681 1.13%
2016-01-13 0 10.62 10.60 10.62 10.50 11.00 1,710,000 18,429,240 10.777 9.350 9.333 9.350 9.245 9.685 1,942,230 9.4887 -0.38%
2016-01-12 0 10.66 10.62 10.66 10.46 11.08 3,620,800 38,570,648 10.653 9.385 9.350 9.385 9.209 9.755 4,112,531 9.3788 -1.84%
2016-01-11 0 10.86 10.86 10.88 10.72 11.24 2,757,312 30,189,762 10.949 9.561 9.561 9.579 9.438 9.896 3,131,775 9.6398 -4.23%
2016-01-08 0 11.34 11.34 11.36 10.94 11.40 3,582,800 40,181,536 11.215 9.984 9.984 10.00 9.632 10.04 4,069,370 9.8741 2.35%
2016-01-07 0 11.08 11.04 11.08 10.82 11.56 6,778,452 75,249,190 11.101 9.755 9.720 9.755 9.526 10.18 7,699,015 9.7739 -4.48%
2016-01-06 0 11.60 11.58 11.60 11.48 11.86 2,250,400 26,114,008 11.604 10.21 10.20 10.21 10.11 10.44 2,556,021 10.217 -1.53%
2016-01-05 0 11.78 11.70 11.78 11.40 12.02 4,157,252 48,619,154 11.695 10.37 10.30 10.37 10.04 10.58 4,721,837 10.297 -1.83%
2016-01-04 0 12.00 12.00 12.02 11.60 12.62 7,638,400 91,374,500 11.963 10.57 10.57 10.58 10.21 11.11 8,675,750 10.532 -4.91%
2015-12-31 0 12.62 12.62 12.70 12.54 13.00 3,245,857 41,494,245 12.784 11.11 11.11 11.18 11.04 11.45 3,686,668 11.255 -0.32%
2015-12-30 0 12.66 12.56 12.64 12.40 12.66 1,981,771 24,853,899 12.541 11.15 11.06 11.13 10.92 11.15 2,250,910 11.042 1.28%
2015-12-29 0 12.50 12.46 12.50 12.38 12.88 2,439,600 30,705,264 12.586 11.01 10.97 11.01 10.90 11.34 2,770,915 11.081 -1.42%
2015-12-28 0 12.68 12.66 12.70 12.50 12.80 2,854,800 36,190,848 12.677 11.16 11.15 11.18 11.01 11.27 3,242,503 11.161 0.79%
2015-12-24 0 12.58 12.58 12.64 12.50 12.68 2,421,200 30,481,752 12.590 11.08 11.08 11.13 11.01 11.16 2,750,017 11.084 0.32%
2015-12-23 0 12.54 12.50 12.58 12.18 12.82 5,988,000 75,638,856 12.632 11.04 11.01 11.08 10.72 11.29 6,801,214 11.121 1.95%
2015-12-22 0 12.30 12.28 12.30 12.18 12.84 4,484,173 55,883,613 12.462 10.83 10.81 10.83 10.72 11.30 5,093,156 10.972 -1.60%
2015-12-21 0 12.50 12.50 12.58 11.78 12.68 9,524,600 118,182,368 12.408 11.01 11.01 11.08 10.37 11.16 10,818,110 10.924 5.04%
2015-12-18 0 11.90 11.88 11.96 11.34 12.36 12,950,436 154,718,243 11.947 10.48 10.46 10.53 9.984 10.88 14,709,200 10.518 2.06%
2015-12-17 0 11.66 11.70 11.72 11.18 11.76 7,840,400 90,937,904 11.599 10.27 10.30 10.32 9.843 10.35 8,905,184 10.212 3.37%
2015-12-16 0 11.28 11.26 11.28 11.20 11.40 5,357,200 60,168,320 11.231 9.931 9.914 9.931 9.861 10.04 6,084,747 9.8884 1.26%
2015-12-15 0 11.14 11.10 11.16 10.98 11.28 2,022,000 22,465,908 11.111 9.808 9.773 9.826 9.667 9.931 2,296,602 9.7822 0.36%
2015-12-14 0 11.10 11.10 11.12 10.68 11.18 4,906,000 54,058,204 11.019 9.773 9.773 9.790 9.403 9.843 5,572,271 9.7013 0.73%
2015-12-11 0 11.02 11.00 11.02 10.60 11.04 9,011,200 97,211,868 10.788 9.702 9.685 9.702 9.333 9.720 10,234,987 9.4980 0.36%
2015-12-10 0 10.98 10.98 11.00 10.96 11.14 4,952,600 54,653,900 11.035 9.667 9.667 9.685 9.650 9.808 5,625,199 9.7159 -0.90%
2015-12-09 0 11.08 11.10 11.14 10.92 11.16 3,379,200 37,264,152 11.028 9.755 9.773 9.808 9.614 9.826 3,838,120 9.7090 0.36%
2015-12-08 0 11.04 11.00 11.02 11.00 11.18 4,292,400 47,654,508 11.102 9.720 9.685 9.702 9.685 9.843 4,875,339 9.7746 -1.25%
2015-12-07 0 11.18 11.16 11.20 11.08 11.44 2,265,600 25,347,928 11.188 9.843 9.826 9.861 9.755 10.07 2,573,285 9.8504 -0.89%
2015-12-04 0 11.28 11.26 11.28 11.18 11.36 1,804,000 20,285,976 11.245 9.931 9.914 9.931 9.843 10.00 2,048,996 9.9004 -0.70%
2015-12-03 0 11.36 11.34 11.38 11.34 11.58 1,621,560 18,615,591 11.480 10.00 9.984 10.02 9.984 10.20 1,841,780 10.107 -1.22%
2015-12-02 0 11.50 11.54 11.56 11.30 11.62 9,529,436 110,012,407 11.545 10.12 10.16 10.18 9.949 10.23 10,823,603 10.164 2.13%
2015-12-01 0 11.26 11.26 11.36 11.18 11.40 4,554,400 51,469,552 11.301 9.914 9.914 10.00 9.843 10.04 5,172,921 9.9498 1.08%
2015-11-30 0 11.14 11.14 11.20 11.10 11.38 4,983,400 56,043,952 11.246 9.808 9.808 9.861 9.773 10.02 5,660,182 9.9014 0.00%
2015-11-27 0 11.14 11.14 11.16 11.08 11.40 6,559,600 73,297,284 11.174 9.808 9.808 9.826 9.755 10.04 7,450,442 9.8380 -2.45%
2015-11-26 0 11.42 11.38 11.42 11.34 11.68 3,831,400 43,929,672 11.466 10.05 10.02 10.05 9.984 10.28 4,351,732 10.095 -1.04%
2015-11-25 0 11.54 11.54 11.58 11.36 11.74 3,171,600 36,608,400 11.543 10.16 10.16 10.20 10.00 10.34 3,602,326 10.162 0.52%
2015-11-24 0 11.48 11.48 11.50 11.36 11.56 4,234,600 48,566,248 11.469 10.11 10.11 10.12 10.00 10.18 4,809,690 10.098 0.00%
2015-11-23 0 11.48 11.48 11.50 11.42 11.80 4,298,800 49,679,064 11.557 10.11 10.11 10.12 10.05 10.39 4,882,608 10.175 -1.20%
2015-11-20 0 11.62 11.62 11.66 11.60 11.82 6,414,800 75,139,520 11.714 10.23 10.23 10.27 10.21 10.41 7,285,977 10.313 -1.02%
2015-11-19 0 11.74 11.72 11.74 11.30 11.92 9,347,746 108,437,342 11.600 10.34 10.32 10.34 9.949 10.49 10,617,238 10.213 4.45%
2015-11-18 0 11.24 11.20 11.22 11.22 11.46 4,004,800 45,368,204 11.329 9.896 9.861 9.878 9.878 10.09 4,548,681 9.9739 -0.35%
2015-11-17 0 11.28 11.24 11.26 11.26 11.76 7,937,800 91,355,548 11.509 9.931 9.896 9.914 9.914 10.35 9,015,811 10.133 0.53%
2015-11-16 0 11.22 11.20 11.22 11.00 11.26 14,316,444 159,308,447 11.128 9.878 9.861 9.878 9.685 9.914 16,260,722 9.7971 -1.23%
2015-11-13 0 11.36 11.36 11.38 11.34 11.72 9,609,000 110,492,411 11.499 10.00 10.00 10.02 9.984 10.32 10,913,972 10.124 -3.07%
2015-11-12 0 11.72 11.70 11.76 11.52 11.90 17,236,692 201,183,164 11.672 10.32 10.30 10.35 10.14 10.48 19,577,560 10.276 -0.51%
2015-11-11 0 11.78 11.78 11.80 11.58 12.12 27,760,400 330,229,192 11.896 10.37 10.37 10.39 10.20 10.67 31,530,465 10.473 1.55%
2015-11-10 0 11.60 11.58 11.60 10.98 11.90 57,107,308 658,128,521 11.524 10.21 10.20 10.21 9.667 10.48 64,862,897 10.146 5.07%
2015-11-09 0 11.04 11.02 11.04 10.90 11.44 143,179,300 1,593,537,726 11.130 9.720 9.702 9.720 9.597 10.07 162,624,093 9.7989

Webb-site Database - Powered By Linux Group

Back to top