China Isotope & Radiation Corporation: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01763  2018-07-06    
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
2026-06-23 0 17.99 17.99 18.27 17.85 19.17 111,400 2,032,418 18.244 17.99 17.99 18.27 17.85 19.17 111,400 18.244 -2.96%
2026-06-22 0 18.80 18.80 18.90 18.66 19.99 137,400 2,605,988 18.966 18.54 18.54 18.64 18.40 19.71 139,330 18.704 -3.29%
2026-06-18 0 19.44 19.20 19.44 18.49 19.59 63,800 1,231,546 19.303 19.17 18.93 19.17 18.23 19.32 64,696 19.036 0.73%
2026-06-17 0 19.30 19.30 19.56 19.30 19.85 107,000 2,092,094 19.552 19.03 19.03 19.29 19.03 19.58 108,503 19.281 -2.62%
2026-06-16 0 19.82 19.56 19.85 18.54 20.22 450,600 8,866,482 19.677 19.55 19.29 19.58 18.28 19.94 456,929 19.405 6.56%
2026-06-15 0 18.60 18.60 18.62 18.40 18.96 126,600 2,357,410 18.621 18.34 18.34 18.36 18.15 18.70 128,378 18.363 1.42%
2026-06-12 0 18.34 18.34 18.48 18.18 18.79 52,200 958,320 18.359 18.09 18.09 18.22 17.93 18.53 52,933 18.104 0.88%
2026-06-11 0 18.18 18.16 18.18 17.38 19.11 96,600 1,737,676 17.988 17.93 17.91 17.93 17.14 18.85 97,957 17.739 5.64%
2026-06-10 0 17.21 17.19 17.45 17.11 17.96 184,000 3,184,046 17.305 16.97 16.95 17.21 16.87 17.71 186,584 17.065 -1.77%
2026-06-09 0 17.52 17.34 17.52 17.21 17.67 175,400 3,054,852 17.417 17.28 17.10 17.28 16.97 17.43 177,864 17.175 0.00%
2026-06-08 0 17.52 17.50 17.52 17.41 17.96 134,200 2,354,324 17.543 17.28 17.26 17.28 17.17 17.71 136,085 17.300 -1.57%
2026-06-05 0 17.80 17.80 17.82 17.20 18.00 113,400 2,007,858 17.706 17.55 17.55 17.57 16.96 17.75 114,993 17.461 0.00%
2026-06-04 0 17.80 17.79 18.00 17.70 18.50 155,200 2,787,556 17.961 17.55 17.54 17.75 17.45 18.24 157,380 17.712 -2.84%
2026-06-03 0 18.32 18.32 18.72 18.21 18.82 87,600 1,621,974 18.516 18.07 18.07 18.46 17.96 18.56 88,830 18.259 -2.08%
2026-06-02 0 18.71 18.62 18.71 18.14 18.97 58,800 1,093,182 18.592 18.45 18.36 18.45 17.89 18.71 59,626 18.334 0.16%
2026-06-01 0 18.68 18.44 18.76 18.40 18.88 72,800 1,358,114 18.655 18.42 18.18 18.50 18.15 18.62 73,823 18.397 3.95%
2026-05-29 0 17.97 17.97 17.98 17.77 18.44 76,800 1,388,330 18.077 17.72 17.72 17.73 17.52 18.18 77,879 17.827 1.24%
2026-05-28 0 17.75 17.70 17.92 17.52 18.34 144,200 2,556,842 17.731 17.50 17.45 17.67 17.28 18.09 146,225 17.486 -3.38%
2026-05-27 0 18.37 18.14 18.37 17.19 18.50 205,400 3,682,606 17.929 18.12 17.89 18.12 16.95 18.24 208,285 17.681 5.09%
2026-05-26 0 17.48 17.48 17.50 17.16 17.96 200,600 3,524,980 17.572 17.24 17.24 17.26 16.92 17.71 203,418 17.329 -3.27%
2026-05-22 0 18.07 18.09 18.15 17.55 18.87 108,800 1,952,566 17.946 17.82 17.84 17.90 17.31 18.61 110,328 17.698 0.56%
2026-05-21 0 17.97 17.86 18.10 17.86 18.45 234,000 4,230,782 18.080 17.72 17.61 17.85 17.61 18.19 237,287 17.830 0.96%
2026-05-20 0 17.80 17.80 18.31 17.80 18.46 110,000 1,991,562 18.105 17.55 17.55 18.06 17.55 18.20 111,545 17.854 -2.79%
2026-05-19 0 18.31 18.31 18.52 18.25 18.99 80,400 1,474,902 18.345 18.06 18.06 18.26 18.00 18.73 81,529 18.090 -0.05%
2026-05-18 0 18.32 18.32 18.47 18.00 19.00 349,800 6,455,758 18.456 18.07 18.07 18.21 17.75 18.74 354,713 18.200 -2.91%
2026-05-15 0 18.87 18.87 18.97 18.73 18.99 85,600 1,616,448 18.884 18.61 18.61 18.71 18.47 18.73 86,802 18.622 -0.58%
2026-05-14 0 18.98 18.98 19.02 18.70 19.10 152,200 2,881,420 18.932 18.72 18.72 18.76 18.44 18.84 154,338 18.670 -0.05%
2026-05-13 0 18.99 18.99 19.22 18.90 19.51 175,000 3,360,640 19.204 18.73 18.73 18.95 18.64 19.24 177,458 18.938 0.42%
2026-05-12 0 18.91 18.91 19.04 18.75 19.10 128,000 2,416,824 18.881 18.65 18.65 18.78 18.49 18.84 129,798 18.620 -1.10%
2026-05-11 0 19.12 18.86 19.33 18.68 19.15 127,800 2,409,130 18.851 18.86 18.60 19.06 18.42 18.88 129,595 18.590 0.53%
2026-05-08 0 19.02 18.96 19.03 18.80 19.04 37,400 709,172 18.962 18.76 18.70 18.77 18.54 18.78 37,925 18.699 0.11%
2026-05-07 0 19.00 18.98 19.01 18.95 19.01 44,200 838,826 18.978 18.74 18.72 18.75 18.69 18.75 44,821 18.715 0.26%
2026-05-06 0 18.95 18.85 18.97 18.46 19.11 74,400 1,403,552 18.865 18.69 18.59 18.71 18.20 18.85 75,445 18.604 0.26%
2026-05-05 0 18.90 18.90 19.09 18.00 19.12 69,200 1,309,412 18.922 18.64 18.64 18.83 17.75 18.86 70,172 18.660 -0.21%
2026-05-04 0 18.94 18.93 19.20 18.12 19.20 128,800 2,446,960 18.998 18.68 18.67 18.93 17.87 18.93 130,609 18.735 0.64%
2026-04-30 0 18.82 18.82 18.91 18.39 19.00 85,800 1,615,668 18.831 18.56 18.56 18.65 18.14 18.74 87,005 18.570 -0.37%
2026-04-29 0 18.89 18.76 18.89 18.52 19.22 32,800 617,224 18.818 18.63 18.50 18.63 18.26 18.95 33,261 18.557 -0.11%
2026-04-28 0 18.91 18.82 18.91 18.65 19.30 72,600 1,376,447 18.959 18.65 18.56 18.65 18.39 19.03 73,620 18.697 0.05%
2026-04-27 0 18.90 18.81 18.90 18.50 19.04 144,600 2,721,982 18.824 18.64 18.55 18.64 18.24 18.78 146,631 18.563 0.37%
2026-04-24 0 18.83 18.83 19.11 18.66 19.14 62,800 1,182,294 18.826 18.57 18.57 18.85 18.40 18.87 63,682 18.566 0.91%
2026-04-23 0 18.66 18.66 18.79 18.42 18.79 66,400 1,233,936 18.583 18.40 18.40 18.53 18.16 18.53 67,333 18.326 -0.74%
2026-04-22 0 18.80 18.77 18.80 18.50 19.50 498,400 9,347,984 18.756 18.54 18.51 18.54 18.24 19.23 505,400 18.496 -0.53%
2026-04-21 0 18.90 18.87 18.90 18.83 19.63 115,600 2,222,910 19.229 18.64 18.61 18.64 18.57 19.36 117,224 18.963 -2.28%
2026-04-20 0 19.34 19.10 19.34 18.20 19.38 170,800 3,235,926 18.946 19.07 18.84 19.07 17.95 19.11 173,199 18.683 6.85%
2026-04-17 0 18.10 18.10 18.13 17.78 18.40 242,600 4,369,646 18.012 17.85 17.85 17.88 17.53 18.15 246,007 17.762 -2.69%
2026-04-16 0 18.60 18.56 18.60 18.39 18.92 241,000 4,482,784 18.601 18.34 18.30 18.34 18.14 18.66 244,385 18.343 -2.11%
2026-04-15 0 19.00 19.00 19.10 18.92 19.53 114,000 2,189,418 19.205 18.74 18.74 18.84 18.66 19.26 115,601 18.939 -0.31%
2026-04-14 0 19.06 18.95 19.06 18.76 19.49 168,800 3,207,452 19.002 18.80 18.69 18.80 18.50 19.22 171,171 18.738 0.00%
2026-04-13 0 19.06 18.96 19.06 18.60 20.02 369,800 7,080,698 19.147 18.80 18.70 18.80 18.34 19.74 374,994 18.882 -4.60%
2026-04-10 0 19.98 19.85 20.10 19.81 20.62 152,600 3,073,322 20.140 19.70 19.58 19.82 19.54 20.33 154,743 19.861 0.00%
2026-04-09 0 19.98 19.98 20.10 19.98 20.60 135,400 2,734,632 20.197 19.70 19.70 19.82 19.70 20.31 137,302 19.917 -1.09%
2026-04-08 0 20.20 20.20 20.30 20.00 20.46 202,600 4,100,264 20.238 19.92 19.92 20.02 19.72 20.18 205,446 19.958 1.00%
2026-04-02 0 20.00 20.00 20.14 20.00 20.50 55,800 1,126,288 20.184 19.72 19.72 19.86 19.72 20.22 56,584 19.905 -1.86%
2026-04-01 0 20.38 20.38 20.44 19.95 20.54 284,400 5,744,294 20.198 20.10 20.10 20.16 19.67 20.26 288,395 19.918 2.31%
2026-03-31 0 19.92 19.92 20.18 19.60 20.50 379,800 7,595,608 19.999 19.64 19.64 19.90 19.33 20.22 385,135 19.722 -1.09%
2026-03-30 0 20.14 20.10 20.14 19.98 22.98 667,800 14,429,292 21.607 19.86 19.82 19.86 19.70 22.66 677,180 21.308 -4.55%
2026-03-27 0 21.10 21.10 21.28 20.06 21.24 62,000 1,299,632 20.962 20.81 20.81 20.99 19.78 20.95 62,871 20.671 2.53%
2026-03-26 0 20.58 20.58 20.74 20.24 20.98 234,600 4,823,316 20.560 20.29 20.29 20.45 19.96 20.69 237,895 20.275 -0.77%
2026-03-25 0 20.74 20.74 20.82 20.70 21.08 59,000 1,232,742 20.894 20.45 20.45 20.53 20.41 20.79 59,829 20.605 0.29%
2026-03-24 0 20.68 20.68 20.78 20.08 20.80 124,000 2,534,152 20.437 20.39 20.39 20.49 19.80 20.51 125,742 20.154 3.76%
2026-03-23 0 19.93 19.93 20.06 19.88 20.56 241,200 4,851,184 20.113 19.65 19.65 19.78 19.60 20.28 244,588 19.834 -3.72%
2026-03-20 0 20.70 20.70 20.90 20.60 21.22 74,000 1,542,000 20.838 20.41 20.41 20.61 20.31 20.93 75,039 20.549 -1.62%
2026-03-19 0 21.04 21.02 21.42 20.02 21.54 233,000 4,970,320 21.332 20.75 20.73 21.12 19.74 21.24 236,273 21.036 -3.49%
2026-03-18 0 21.80 21.64 21.80 21.12 21.98 78,000 1,676,700 21.496 21.50 21.34 21.50 20.83 21.68 79,096 21.198 2.35%
2026-03-17 0 21.30 21.30 21.56 20.82 21.60 183,600 3,911,580 21.305 21.00 21.00 21.26 20.53 21.30 186,179 21.010 2.11%
2026-03-16 0 20.86 20.86 21.04 19.88 20.94 254,200 5,148,958 20.256 20.57 20.57 20.75 19.60 20.65 257,770 19.975 0.10%
2026-03-13 0 20.84 20.84 21.20 20.76 21.48 66,000 1,387,828 21.028 20.55 20.55 20.91 20.47 21.18 66,927 20.736 -0.76%
2026-03-12 0 21.00 21.00 21.30 20.56 21.06 77,600 1,620,232 20.879 20.71 20.71 21.00 20.28 20.77 78,690 20.590 0.57%
2026-03-11 0 20.88 20.88 21.12 20.68 21.00 25,800 539,320 20.904 20.59 20.59 20.83 20.39 20.71 26,162 20.614 1.26%
2026-03-10 0 20.62 20.62 20.86 20.26 20.86 72,800 1,498,928 20.590 20.33 20.33 20.57 19.98 20.57 73,823 20.304 2.18%
2026-03-09 0 20.18 20.18 20.24 19.80 20.54 240,800 4,814,942 19.996 19.90 19.90 19.96 19.53 20.26 244,182 19.719 -1.08%
2026-03-06 0 20.40 20.40 20.68 20.40 20.78 205,200 4,223,756 20.584 20.12 20.12 20.39 20.12 20.49 208,082 20.299 -1.07%
2026-03-05 0 20.62 20.62 20.80 20.52 21.26 148,200 3,084,116 20.811 20.33 20.33 20.51 20.24 20.97 150,282 20.522 0.88%
2026-03-04 0 20.44 20.28 20.50 20.26 21.16 446,800 9,146,810 20.472 20.16 20.00 20.22 19.98 20.87 453,076 20.188 -2.20%
2026-03-03 0 20.90 20.90 21.04 20.84 21.48 301,000 6,349,192 21.094 20.61 20.61 20.75 20.55 21.18 305,228 20.801 -1.04%
2026-03-02 0 21.12 21.12 21.16 20.40 21.12 299,400 6,233,164 20.819 20.83 20.83 20.87 20.12 20.83 303,605 20.530 2.03%
2026-02-27 0 20.70 20.70 21.00 20.30 20.94 115,800 2,391,396 20.651 20.41 20.41 20.71 20.02 20.65 117,426 20.365 0.98%
2026-02-26 0 20.50 20.46 20.60 20.30 20.66 261,400 5,354,000 20.482 20.22 20.18 20.31 20.02 20.37 265,072 20.198 -1.44%
2026-02-25 0 20.80 20.80 20.92 20.70 21.48 106,400 2,239,940 21.052 20.51 20.51 20.63 20.41 21.18 107,894 20.760 -0.67%
2026-02-24 0 20.94 20.90 21.14 20.78 21.22 46,000 963,940 20.955 20.65 20.61 20.85 20.49 20.93 46,646 20.665 -3.15%
2026-02-23 0 21.62 21.58 21.68 20.54 22.10 258,378 5,642,247 21.837 21.32 21.28 21.38 20.26 21.79 262,007 21.535 5.26%
2026-02-20 0 20.54 20.54 20.78 20.06 20.74 105,400 2,163,032 20.522 20.26 20.26 20.49 19.78 20.45 106,880 20.238 0.10%
2026-02-16 0 20.52 20.52 20.64 20.14 20.60 58,200 1,191,796 20.478 20.24 20.24 20.35 19.86 20.31 59,017 20.194 -0.39%
2026-02-13 0 20.60 20.36 20.60 20.14 21.06 597,200 12,257,700 20.525 20.31 20.08 20.31 19.86 20.77 605,588 20.241 -5.16%
2026-02-12 0 21.72 21.72 21.90 21.70 21.98 153,800 3,359,480 21.843 21.42 21.42 21.60 21.40 21.68 155,960 21.541 -0.73%
2026-02-11 0 21.88 21.88 21.98 21.88 22.20 136,000 2,985,924 21.955 21.58 21.58 21.68 21.58 21.89 137,910 21.651 -0.27%
2026-02-10 0 21.94 21.94 22.04 21.44 22.10 138,600 3,014,264 21.748 21.64 21.64 21.73 21.14 21.79 140,547 21.447 2.33%
2026-02-09 0 21.44 21.44 21.72 20.82 21.68 107,200 2,295,372 21.412 21.14 21.14 21.42 20.53 21.38 108,706 21.115 3.18%
2026-02-06 0 20.78 20.78 20.98 20.74 21.08 89,800 1,876,448 20.896 20.49 20.49 20.69 20.45 20.79 91,061 20.606 -1.42%
2026-02-05 0 21.08 21.08 21.34 20.90 21.60 302,200 6,405,328 21.196 20.79 20.79 21.04 20.61 21.30 306,445 20.902 -2.23%
2026-02-04 0 21.56 21.54 21.58 21.28 21.98 134,400 2,893,240 21.527 21.26 21.24 21.28 20.99 21.68 136,288 21.229 -0.09%
2026-02-03 0 21.58 21.58 21.66 21.04 21.80 176,200 3,761,374 21.347 21.28 21.28 21.36 20.75 21.50 178,675 21.052 1.98%
2026-02-02 0 21.16 20.96 21.16 20.96 21.86 268,800 5,747,749 21.383 20.87 20.67 20.87 20.67 21.56 272,575 21.087 -3.38%
2026-01-30 0 21.90 21.82 21.98 21.20 21.94 132,800 2,854,928 21.498 21.60 21.52 21.68 20.91 21.64 134,665 21.200 0.64%
2026-01-29 0 21.76 21.62 21.78 21.40 22.30 260,200 5,628,048 21.630 21.46 21.32 21.48 21.10 21.99 263,855 21.330 -2.42%
2026-01-28 0 22.30 22.30 22.54 22.18 22.48 137,000 3,062,641 22.355 21.99 21.99 22.23 21.87 22.17 138,924 22.045 -1.06%
2026-01-27 0 22.54 22.54 22.70 22.16 22.80 145,000 3,258,024 22.469 22.23 22.23 22.39 21.85 22.48 147,037 22.158 0.00%
2026-01-26 0 22.54 22.46 22.68 21.94 22.68 219,000 4,890,088 22.329 22.23 22.15 22.37 21.64 22.37 222,076 22.020 1.99%
2026-01-23 0 22.10 22.08 22.20 21.64 22.16 165,800 3,616,324 21.811 21.79 21.77 21.89 21.34 21.85 168,129 21.509 2.13%
2026-01-22 0 21.64 21.64 21.74 21.60 22.08 153,800 3,343,656 21.740 21.34 21.34 21.44 21.30 21.77 155,960 21.439 -1.73%
2026-01-21 0 22.02 22.02 22.18 21.92 22.50 94,000 2,081,072 22.139 21.72 21.72 21.87 21.62 22.19 95,320 21.832 -0.36%
2026-01-20 0 22.10 22.10 22.26 21.58 22.12 143,600 3,135,564 21.835 21.79 21.79 21.95 21.28 21.81 145,617 21.533 0.00%
2026-01-19 0 22.10 22.10 22.42 21.90 22.50 87,200 1,935,296 22.194 21.79 21.79 22.11 21.60 22.19 88,425 21.886 -1.78%
2026-01-16 0 22.50 22.38 22.58 22.08 22.72 110,200 2,471,320 22.426 22.19 22.07 22.27 21.77 22.41 111,748 22.115 0.36%
2026-01-15 0 22.42 22.42 22.58 22.18 22.88 110,600 2,500,600 22.609 22.11 22.11 22.27 21.87 22.56 112,153 22.296 -0.62%
2026-01-14 0 22.56 22.52 22.84 22.18 23.18 291,000 6,590,388 22.647 22.25 22.21 22.52 21.87 22.86 295,087 22.334 -2.67%
2026-01-13 0 23.18 23.00 23.18 22.66 24.14 304,800 7,023,844 23.044 22.86 22.68 22.86 22.35 23.81 309,081 22.725 -1.45%
2026-01-09 0 23.52 23.48 23.76 22.88 23.98 284,000 6,657,972 23.444 23.19 23.15 23.43 22.56 23.65 287,989 23.119 0.34%
2026-01-08 0 23.44 23.44 23.58 22.68 23.72 241,600 5,598,504 23.173 23.12 23.12 23.25 22.37 23.39 244,993 22.852 3.26%
2026-01-07 0 22.70 22.70 23.12 22.66 23.04 232,600 5,301,120 22.791 22.39 22.39 22.80 22.35 22.72 235,867 22.475 -0.61%
2026-01-06 0 22.84 22.84 22.94 22.70 23.50 212,600 4,880,144 22.955 22.52 22.52 22.62 22.39 23.17 215,586 22.637 -2.31%
2026-01-05 0 23.38 23.36 23.78 21.40 23.82 866,200 19,942,092 23.023 23.06 23.04 23.45 21.10 23.49 878,366 22.704 15.74%
2025-12-31 0 20.20 20.20 20.44 20.14 20.50 109,800 2,221,248 20.230 19.92 19.92 20.16 19.86 20.22 111,342 19.950 -0.10%
2025-12-30 0 20.22 20.22 20.40 20.00 20.40 139,600 2,802,848 20.078 19.94 19.94 20.12 19.72 20.12 141,561 19.800 -0.39%
2025-12-29 0 20.30 20.30 20.42 20.10 20.90 373,000 7,601,376 20.379 20.02 20.02 20.14 19.82 20.61 378,239 20.097 0.00%
2025-12-24 0 20.30 20.30 20.42 20.20 20.66 43,300 879,662 20.316 20.02 20.02 20.14 19.92 20.37 43,908 20.034 -0.98%
2025-12-23 0 20.50 20.50 20.60 20.50 20.96 136,000 2,811,292 20.671 20.22 20.22 20.31 20.22 20.67 137,910 20.385 -1.44%
2025-12-22 0 20.80 20.80 21.00 20.70 21.64 96,800 2,021,116 20.879 20.51 20.51 20.71 20.41 21.34 98,160 20.590 -1.05%
2025-12-19 0 21.02 21.02 21.06 21.02 21.48 81,600 1,733,728 21.247 20.73 20.73 20.77 20.73 21.18 82,746 20.952 1.55%
2025-12-18 0 20.70 20.70 20.86 20.12 20.86 49,200 1,011,508 20.559 20.41 20.41 20.57 19.84 20.57 49,891 20.274 -0.10%
2025-12-17 0 20.72 20.72 20.94 20.20 21.06 135,600 2,805,236 20.688 20.43 20.43 20.65 19.92 20.77 137,505 20.401 2.57%
2025-12-16 0 20.20 20.20 20.48 20.18 21.10 256,800 5,236,856 20.393 19.92 19.92 20.20 19.90 20.81 260,407 20.110 -1.66%
2025-12-15 0 20.54 20.52 20.68 20.52 21.10 158,800 3,293,736 20.741 20.26 20.24 20.39 20.24 20.81 161,030 20.454 -2.65%
2025-12-12 0 21.10 21.00 21.28 21.00 21.68 118,400 2,530,548 21.373 20.81 20.71 20.99 20.71 21.38 120,063 21.077 0.57%
2025-12-11 0 20.98 20.80 20.98 20.66 21.32 245,200 5,141,700 20.969 20.69 20.51 20.69 20.37 21.02 248,644 20.679 1.45%
2025-12-10 0 20.68 20.68 20.70 19.77 20.84 397,600 8,127,930 20.443 20.39 20.39 20.41 19.50 20.55 403,185 20.159 4.02%
2025-12-09 0 19.88 19.88 20.10 19.78 20.54 202,600 4,058,076 20.030 19.60 19.60 19.82 19.51 20.26 205,446 19.753 -3.02%
2025-12-08 0 20.50 20.50 20.58 20.48 20.92 256,200 5,284,184 20.625 20.22 20.22 20.29 20.20 20.63 259,798 20.340 -3.30%
2025-12-05 0 21.20 21.00 21.20 20.80 21.38 180,200 3,798,828 21.081 20.91 20.71 20.91 20.51 21.08 182,731 20.789 1.92%
2025-12-04 0 20.80 20.64 20.80 20.52 21.06 401,600 8,297,632 20.661 20.51 20.35 20.51 20.24 20.77 407,241 20.375 -0.86%
2025-12-03 0 20.98 20.96 21.00 20.86 21.32 203,800 4,289,680 21.049 20.69 20.67 20.71 20.57 21.02 206,662 20.757 -2.42%
2025-12-02 0 21.50 21.32 21.50 21.20 22.08 265,600 5,705,056 21.480 21.20 21.02 21.20 20.91 21.77 269,331 21.182 -2.18%
2025-12-01 0 21.98 21.90 22.00 21.50 22.46 141,000 3,099,396 21.982 21.68 21.60 21.70 21.20 22.15 142,980 21.677 -0.81%
2025-11-28 0 22.16 22.16 22.36 21.66 22.44 83,200 1,839,568 22.110 21.85 21.85 22.05 21.36 22.13 84,369 21.804 1.28%
2025-11-27 0 21.88 21.88 22.20 21.54 22.46 186,400 4,115,028 22.076 21.58 21.58 21.89 21.24 22.15 189,018 21.771 0.46%
2025-11-26 0 21.78 21.78 21.90 21.60 22.48 190,200 4,200,188 22.083 21.48 21.48 21.60 21.30 22.17 192,871 21.777 3.52%
2025-11-25 0 21.04 21.04 21.18 20.90 21.98 594,600 12,819,144 21.559 20.75 20.75 20.89 20.61 21.68 602,952 21.261 -1.31%
2025-11-24 0 21.32 21.32 21.50 20.88 21.80 195,000 4,150,732 21.286 21.02 21.02 21.20 20.59 21.50 197,739 20.991 0.76%
2025-11-21 0 21.16 20.96 21.16 20.70 21.66 413,600 8,671,100 20.965 20.87 20.67 20.87 20.41 21.36 419,409 20.675 -2.31%
2025-11-20 0 21.66 21.66 21.98 21.32 22.40 314,600 6,830,200 21.711 21.36 21.36 21.68 21.02 22.09 319,019 21.410 -2.87%
2025-11-19 0 22.30 22.18 22.30 21.72 22.60 297,400 6,583,204 22.136 21.99 21.87 21.99 21.42 22.29 301,577 21.829 -0.36%
2025-11-18 0 22.38 22.22 22.38 22.02 24.00 544,600 12,491,520 22.937 22.07 21.91 22.07 21.72 23.67 552,249 22.619 -3.12%
2025-11-17 0 23.10 23.10 23.40 22.62 23.90 478,800 11,142,044 23.271 22.78 22.78 23.08 22.31 23.57 485,525 22.948 -1.20%
2025-11-14 0 23.38 23.38 23.40 23.00 24.12 405,000 9,456,915 23.350 23.06 23.06 23.08 22.68 23.79 410,688 23.027 -2.99%
2025-11-13 0 24.10 24.10 24.20 24.00 24.88 486,800 11,781,632 24.202 23.77 23.77 23.86 23.67 24.54 493,637 23.867 -1.23%
2025-11-12 0 24.40 24.40 24.44 23.08 25.00 1,608,000 39,136,520 24.339 24.06 24.06 24.10 22.76 24.65 1,630,585 24.002 7.58%
2025-11-11 0 22.68 22.68 22.70 21.72 23.40 945,600 21,495,776 22.732 22.37 22.37 22.39 21.42 23.08 958,882 22.418 4.42%
2025-11-10 0 21.72 21.72 21.88 20.46 23.56 1,967,329 43,567,315 22.145 21.42 21.42 21.58 20.18 23.23 1,994,961 21.839 6.16%
2025-11-07 0 20.46 20.26 20.46 20.22 21.82 717,800 15,155,903 21.114 20.18 19.98 20.18 19.94 21.52 727,882 20.822 -2.11%
2025-11-06 0 20.90 20.90 21.00 19.19 21.18 1,712,000 35,293,760 20.616 20.61 20.61 20.71 18.92 20.89 1,736,046 20.330 10.00%
2025-11-05 0 19.00 18.90 19.00 18.51 19.05 267,200 5,022,470 18.797 18.74 18.64 18.74 18.25 18.79 270,953 18.536 -1.86%
2025-11-04 0 19.36 19.26 19.36 19.25 20.40 377,400 7,468,356 19.789 19.09 18.99 19.09 18.98 20.12 382,701 19.515 -5.10%
2025-11-03 0 20.40 20.12 20.40 19.28 20.68 585,200 11,800,406 20.165 20.12 19.84 20.12 19.01 20.39 593,419 19.885 6.36%
2025-10-31 0 19.18 19.18 19.20 18.94 19.40 180,400 3,451,628 19.133 18.91 18.91 18.93 18.68 19.13 182,934 18.868 0.31%
2025-10-30 0 19.12 19.00 19.13 18.83 19.35 255,600 4,887,484 19.122 18.86 18.74 18.87 18.57 19.08 259,190 18.857 0.00%
2025-10-28 0 19.12 19.12 19.38 18.42 19.38 364,600 6,882,006 18.876 18.86 18.86 19.11 18.16 19.11 369,721 18.614 3.97%
2025-10-27 0 18.39 18.38 18.55 17.56 18.70 451,800 8,197,534 18.144 18.14 18.13 18.29 17.32 18.44 458,146 17.893 6.18%
2025-10-24 0 17.32 17.32 17.40 17.13 17.50 129,600 2,251,226 17.371 17.08 17.08 17.16 16.89 17.26 131,420 17.130 0.70%
2025-10-23 0 17.20 17.16 17.20 16.81 17.22 220,400 3,756,240 17.043 16.96 16.92 16.96 16.58 16.98 223,496 16.807 -1.21%
2025-10-22 0 17.41 17.41 17.60 17.01 17.89 188,600 3,308,024 17.540 17.17 17.17 17.36 16.77 17.64 191,249 17.297 0.93%
2025-10-21 0 17.25 17.25 17.48 17.19 17.80 124,200 2,152,842 17.334 17.01 17.01 17.24 16.95 17.55 125,944 17.094 0.11%
2025-10-20 0 17.32 17.32 17.40 15.98 18.00 1,122,400 19,443,675 17.323 16.99 16.99 17.07 15.68 17.66 1,144,004 16.996 9.48%
2025-10-17 0 15.82 15.77 15.82 15.69 16.28 174,600 2,767,858 15.853 15.52 15.47 15.52 15.39 15.97 177,961 15.553 -1.43%
2025-10-16 0 16.05 15.96 16.05 15.84 16.14 72,200 1,154,586 15.992 15.75 15.66 15.75 15.54 15.84 73,590 15.690 1.78%
2025-10-15 0 15.77 15.71 15.80 15.50 15.78 54,400 851,471 15.652 15.47 15.41 15.50 15.21 15.48 55,447 15.356 1.15%
2025-10-14 0 15.59 15.57 15.80 15.20 16.29 395,400 6,146,526 15.545 15.30 15.28 15.50 14.91 15.98 403,011 15.252 -0.13%
2025-10-13 0 15.61 15.61 15.85 15.43 15.83 170,400 2,664,756 15.638 15.32 15.32 15.55 15.14 15.53 173,680 15.343 -2.44%
2025-10-10 0 16.00 16.00 16.08 15.98 16.47 188,600 3,045,824 16.150 15.70 15.70 15.78 15.68 16.16 192,230 15.845 -2.79%
2025-10-09 0 16.46 16.35 16.47 16.20 16.50 186,400 3,048,450 16.354 16.15 16.04 16.16 15.89 16.19 189,988 16.046 -0.24%
2025-10-08 0 16.50 16.48 16.67 16.24 16.75 334,800 5,488,872 16.395 16.19 16.17 16.36 15.93 16.43 341,244 16.085 -1.79%
2025-10-06 0 16.80 16.80 16.90 16.59 17.10 175,800 2,944,170 16.747 16.48 16.48 16.58 16.28 16.78 179,184 16.431 -1.06%
2025-10-03 0 16.98 16.96 17.00 16.30 17.00 450,400 7,555,238 16.775 16.66 16.64 16.68 15.99 16.68 459,069 16.458 3.73%
2025-10-02 0 16.37 16.36 16.37 15.73 16.44 166,600 2,699,882 16.206 16.06 16.05 16.06 15.43 16.13 169,807 15.900 1.99%
2025-09-30 0 16.05 15.90 16.06 15.88 16.11 125,000 1,998,736 15.990 15.75 15.60 15.76 15.58 15.81 127,406 15.688 0.31%
2025-09-29 0 16.00 16.00 16.19 15.75 16.15 250,800 3,979,822 15.869 15.70 15.70 15.88 15.45 15.85 255,627 15.569 0.69%
2025-09-26 0 15.89 15.89 16.03 15.88 16.45 135,600 2,190,737 16.156 15.59 15.59 15.73 15.58 16.14 138,210 15.851 -3.11%
2025-09-25 0 16.40 16.40 16.57 15.38 16.58 535,800 8,636,740 16.119 16.09 16.09 16.26 15.09 16.27 546,113 15.815 5.47%
2025-09-24 0 15.55 15.50 15.56 15.38 15.70 260,000 4,032,440 15.509 15.26 15.21 15.27 15.09 15.40 265,004 15.217 -0.83%
2025-09-23 0 15.68 15.60 15.68 15.45 15.77 149,400 2,323,596 15.553 15.38 15.31 15.38 15.16 15.47 152,276 15.259 0.00%
2025-09-22 0 15.68 15.68 15.78 15.50 15.77 169,800 2,646,504 15.586 15.38 15.38 15.48 15.21 15.47 173,068 15.292 -0.63%
2025-09-19 0 15.78 15.78 15.80 15.70 15.85 150,800 2,379,950 15.782 15.48 15.48 15.50 15.40 15.55 153,703 15.484 -0.69%
2025-09-18 0 15.89 15.80 15.89 15.68 16.18 303,200 4,838,232 15.957 15.59 15.50 15.59 15.38 15.87 309,036 15.656 -2.63%
2025-09-17 0 16.32 16.30 16.35 16.07 16.46 111,000 1,806,068 16.271 16.01 15.99 16.04 15.77 16.15 113,137 15.964 1.30%
2025-09-16 0 16.11 16.11 16.57 16.01 16.75 156,200 2,522,810 16.151 15.81 15.81 16.26 15.71 16.43 159,207 15.846 -1.59%
2025-09-15 0 16.37 16.36 16.37 16.29 16.70 305,200 5,012,572 16.424 16.06 16.05 16.06 15.98 16.38 311,074 16.114 -2.39%
2025-09-12 0 16.77 16.52 16.77 16.46 16.96 245,400 4,090,214 16.668 16.45 16.21 16.45 16.15 16.64 250,123 16.353 -0.83%
2025-09-11 0 16.91 16.90 16.91 16.34 16.91 351,000 5,801,778 16.529 16.59 16.58 16.59 16.03 16.59 357,756 16.217 0.65%
2025-09-10 0 16.80 16.80 16.93 16.78 17.11 113,200 1,914,302 16.911 16.48 16.48 16.61 16.46 16.79 115,379 16.591 0.12%
2025-09-09 0 16.78 16.78 16.98 16.77 17.10 222,800 3,773,842 16.938 16.46 16.46 16.66 16.45 16.78 227,088 16.618 -0.36%
2025-09-08 0 16.84 16.84 16.88 16.50 16.85 200,000 3,338,647 16.693 16.52 16.52 16.56 16.19 16.53 203,850 16.378 1.32%
2025-09-05 0 16.62 16.62 16.81 16.43 16.68 192,200 3,173,597 16.512 16.31 16.31 16.49 16.12 16.37 195,899 16.200 1.34%
2025-09-04 0 16.40 16.40 16.58 16.26 16.79 413,000 6,787,270 16.434 16.09 16.09 16.27 15.95 16.47 420,949 16.124 -2.38%
2025-09-03 0 16.80 16.80 16.88 16.75 17.23 247,400 4,196,836 16.964 16.48 16.48 16.56 16.43 16.90 252,162 16.643 -2.10%
2025-09-02 0 17.16 17.00 17.16 16.79 17.21 136,800 2,321,858 16.973 16.84 16.68 16.84 16.47 16.89 139,433 16.652 0.47%
2025-09-01 0 17.08 17.00 17.08 16.67 17.10 213,400 3,620,776 16.967 16.76 16.68 16.76 16.36 16.78 217,507 16.647 1.73%
2025-08-29 0 16.79 16.79 16.99 16.68 17.48 263,400 4,479,292 17.006 16.47 16.47 16.67 16.37 17.15 268,470 16.685 -0.06%
2025-08-28 0 16.80 16.80 16.91 16.35 17.12 534,200 8,864,406 16.594 16.48 16.48 16.59 16.04 16.80 544,482 16.280 -1.23%
2025-08-27 0 17.01 17.01 17.19 17.01 18.00 326,800 5,665,690 17.337 16.69 16.69 16.87 16.69 17.66 333,090 17.009 -3.63%
2025-08-26 0 17.65 17.64 17.70 17.64 17.97 74,800 1,331,190 17.797 17.32 17.31 17.37 17.31 17.63 76,240 17.461 -1.12%
2025-08-25 0 17.85 17.77 17.85 17.12 17.90 131,200 2,320,836 17.689 17.51 17.43 17.51 16.80 17.56 133,725 17.355 3.78%
2025-08-22 0 17.20 17.20 17.40 17.19 17.40 102,200 1,763,690 17.257 16.88 16.88 17.07 16.87 17.07 104,167 16.931 -0.81%
2025-08-21 0 17.34 17.16 17.34 16.90 17.39 155,400 2,666,206 17.157 17.01 16.84 17.01 16.58 17.06 158,391 16.833 -0.17%
2025-08-20 0 17.37 17.26 17.38 17.22 17.82 204,000 3,545,072 17.378 17.04 16.93 17.05 16.89 17.48 207,927 17.050 -2.53%
2025-08-19 0 17.82 17.82 17.98 17.64 18.10 201,800 3,603,440 17.857 17.48 17.48 17.64 17.31 17.76 205,684 17.519 -1.98%
2025-08-18 0 18.18 18.05 18.18 17.80 18.23 218,600 3,922,858 17.945 17.84 17.71 17.84 17.46 17.89 222,808 17.606 1.68%
2025-08-15 0 17.88 17.80 17.90 17.44 18.00 135,400 2,404,308 17.757 17.54 17.46 17.56 17.11 17.66 138,006 17.422 1.13%
2025-08-14 0 17.68 17.63 17.71 17.53 18.82 201,000 3,611,424 17.967 17.35 17.30 17.38 17.20 18.46 204,869 17.628 -1.50%
2025-08-13 0 17.95 17.78 17.95 17.60 17.98 234,000 4,163,576 17.793 17.61 17.44 17.61 17.27 17.64 238,504 17.457 0.90%
2025-08-12 0 17.79 17.72 17.79 17.45 17.80 262,200 4,618,554 17.615 17.45 17.39 17.45 17.12 17.46 267,247 17.282 0.79%
2025-08-11 0 17.65 17.43 17.65 17.28 17.91 204,600 3,574,082 17.469 17.32 17.10 17.32 16.95 17.57 208,538 17.139 -1.45%
2025-08-08 0 17.91 17.90 18.00 17.90 18.24 248,800 4,499,360 18.084 17.57 17.56 17.66 17.56 17.90 253,589 17.743 -1.65%
2025-08-07 0 18.21 18.21 18.50 18.01 19.16 653,000 12,175,386 18.645 17.87 17.87 18.15 17.67 18.80 665,569 18.293 -3.96%
2025-08-06 0 18.96 18.90 18.96 17.06 19.20 1,196,400 21,466,218 17.942 18.60 18.54 18.60 16.74 18.84 1,219,428 17.604 9.72%
2025-08-05 0 17.28 17.28 17.34 16.51 17.36 410,200 7,026,754 17.130 16.95 16.95 17.01 16.20 17.03 418,095 16.807 4.73%
2025-08-04 0 16.50 16.50 16.52 15.98 16.58 324,600 5,274,472 16.249 16.19 16.19 16.21 15.68 16.27 330,848 15.942 -0.60%
2025-08-01 0 16.60 16.60 16.62 16.36 16.92 407,000 6,743,312 16.568 16.29 16.29 16.31 16.05 16.60 414,834 16.255 1.10%
2025-07-31 0 16.42 16.42 16.50 16.32 18.00 957,200 16,313,228 17.043 16.11 16.11 16.19 16.01 17.66 975,624 16.721 0.00%
2025-07-30 0 16.42 16.38 16.42 15.64 16.64 703,600 11,458,084 16.285 16.11 16.07 16.11 15.34 16.33 717,143 15.977 2.24%
2025-07-29 0 16.06 16.04 16.06 15.40 16.06 284,200 4,511,597 15.875 15.76 15.74 15.76 15.11 15.76 289,670 15.575 -0.62%
2025-07-28 0 16.16 16.14 16.16 15.86 16.56 309,800 5,027,838 16.229 15.85 15.84 15.85 15.56 16.25 315,763 15.923 -1.82%
2025-07-25 0 16.46 16.46 16.50 15.82 16.86 570,800 9,472,551 16.595 16.15 16.15 16.19 15.52 16.54 581,787 16.282 2.75%
2025-07-24 0 16.02 16.02 16.20 15.58 16.24 640,400 10,196,900 15.923 15.72 15.72 15.89 15.29 15.93 652,726 15.622 0.13%
2025-07-23 0 16.00 16.00 16.08 15.86 16.44 384,800 6,209,984 16.138 15.70 15.70 15.78 15.56 16.13 392,207 15.833 -1.84%
2025-07-22 0 16.30 16.08 16.30 15.52 16.42 522,200 8,451,956 16.185 15.99 15.78 15.99 15.23 16.11 532,251 15.880 3.30%
2025-07-21 0 15.78 15.78 15.86 15.00 15.90 417,800 6,565,488 15.714 15.48 15.48 15.56 14.72 15.60 425,842 15.418 1.28%
2025-07-18 0 15.58 15.58 15.60 15.10 15.60 279,000 4,275,480 15.324 15.29 15.29 15.31 14.81 15.31 284,370 15.035 2.37%
2025-07-17 0 15.22 15.22 15.44 14.84 15.60 1,000,600 15,398,252 15.389 14.93 14.93 15.15 14.56 15.31 1,019,859 15.098 3.12%
2025-07-16 0 14.76 14.68 14.90 14.42 14.80 182,200 2,672,372 14.667 14.48 14.40 14.62 14.15 14.52 185,707 14.390 1.23%
2025-07-15 0 14.58 14.50 14.58 14.36 14.78 118,000 1,709,039 14.483 14.30 14.23 14.30 14.09 14.50 120,271 14.210 0.00%
2025-07-14 0 14.58 14.52 14.58 14.32 14.70 137,400 1,999,744 14.554 14.30 14.25 14.30 14.05 14.42 140,045 14.279 -0.95%
2025-07-11 0 14.72 14.50 14.78 14.28 14.80 535,600 7,778,640 14.523 14.44 14.23 14.50 14.01 14.52 545,909 14.249 0.82%
2025-07-10 0 14.60 14.60 14.76 14.42 14.68 208,200 3,031,968 14.563 14.32 14.32 14.48 14.15 14.40 212,207 14.288 0.55%
2025-07-09 0 14.52 14.52 14.54 14.50 14.74 409,400 5,967,676 14.577 14.25 14.25 14.27 14.23 14.46 417,280 14.301 -0.68%
2025-07-08 0 14.62 14.62 14.68 14.54 14.78 243,400 3,571,292 14.673 14.34 14.34 14.40 14.27 14.50 248,085 14.395 -0.68%
2025-07-07 0 14.72 14.72 14.86 14.54 14.98 234,000 3,469,440 14.827 14.44 14.44 14.58 14.27 14.70 238,504 14.547 -1.08%
2025-07-04 0 14.88 14.88 14.96 14.64 15.18 577,200 8,662,392 15.008 14.60 14.60 14.68 14.36 14.89 588,310 14.724 -0.80%
2025-07-03 0 15.00 14.98 15.00 14.88 15.20 172,000 2,575,412 14.973 14.72 14.70 14.72 14.60 14.91 175,311 14.691 -1.32%
2025-07-02 0 15.20 15.08 15.20 14.84 15.28 305,600 4,607,356 15.076 14.91 14.80 14.91 14.56 14.99 311,482 14.792 2.43%
2025-06-30 0 14.84 14.68 14.84 14.50 14.88 267,800 3,934,672 14.693 14.56 14.40 14.56 14.23 14.60 272,955 14.415 0.27%
2025-06-27 0 14.80 14.72 14.80 14.66 15.14 330,400 4,904,452 14.844 14.52 14.44 14.52 14.38 14.85 336,759 14.564 -1.07%
2025-06-26 0 14.96 14.86 14.96 14.62 15.24 455,400 6,765,560 14.856 14.68 14.58 14.68 14.34 14.95 464,165 14.576 -1.84%
2025-06-25 0 15.24 15.08 15.24 14.98 15.60 425,600 6,443,764 15.140 14.95 14.80 14.95 14.70 15.31 433,792 14.855 -2.31%
2025-06-24 0 15.60 15.50 15.60 15.28 15.76 424,200 6,609,572 15.581 15.31 15.21 15.31 14.99 15.46 432,365 15.287 0.13%
2025-06-23 0 15.58 15.54 15.60 14.64 15.64 400,400 6,104,836 15.247 15.29 15.25 15.31 14.36 15.34 408,107 14.959 4.85%
2025-06-20 0 14.86 14.74 14.86 14.22 14.98 251,000 3,707,311 14.770 14.58 14.46 14.58 13.95 14.70 255,831 14.491 3.48%
2025-06-19 0 14.36 14.36 14.40 14.36 15.10 670,200 9,787,356 14.604 14.09 14.09 14.13 14.09 14.81 683,100 14.328 -4.90%
2025-06-18 0 15.10 14.92 15.10 14.90 15.38 335,800 5,067,860 15.092 14.81 14.64 14.81 14.62 15.09 342,263 14.807 -0.92%
2025-06-17 0 15.24 15.08 15.24 15.02 16.48 1,030,400 15,965,500 15.495 14.95 14.80 14.95 14.74 16.17 1,050,233 15.202 -6.39%
2025-06-16 0 16.28 16.18 16.28 15.18 16.80 1,164,800 18,870,948 16.201 15.97 15.87 15.97 14.89 16.48 1,187,220 15.895 7.25%
2025-06-13 0 15.18 15.00 15.18 14.84 15.22 545,000 8,167,268 14.986 14.89 14.72 14.89 14.56 14.93 555,490 14.703 -1.56%
2025-06-12 0 15.42 15.42 15.48 15.08 15.86 623,600 9,640,552 15.460 15.13 15.13 15.19 14.80 15.56 635,603 15.168 1.45%
2025-06-11 0 15.20 15.10 15.20 15.04 15.88 999,400 15,486,408 15.496 14.91 14.81 14.91 14.76 15.58 1,018,636 15.203 -2.56%
2025-06-10 0 15.60 15.60 15.68 14.70 15.90 1,307,800 20,151,160 15.408 15.31 15.31 15.38 14.42 15.60 1,332,972 15.117 3.45%
2025-06-09 0 15.08 15.08 15.24 14.54 15.76 1,120,000 16,992,920 15.172 14.80 14.80 14.95 14.27 15.46 1,141,558 14.886 2.03%
2025-06-06 0 14.78 14.78 14.80 14.14 15.02 817,000 11,879,788 14.541 14.50 14.50 14.52 13.87 14.74 832,725 14.266 -0.54%
2025-06-05 0 14.86 14.78 14.86 13.20 14.90 2,966,000 42,366,800 14.284 14.58 14.50 14.58 12.95 14.62 3,023,089 14.014 13.41%
2025-06-04 0 13.44 13.38 13.44 13.00 13.54 798,800 10,674,964 13.364 12.86 12.80 12.86 12.43 12.95 835,115 12.783 2.44%
2025-06-03 0 13.12 13.12 13.14 12.90 13.30 878,600 11,518,600 13.110 12.55 12.55 12.57 12.34 12.72 918,543 12.540 0.77%
2025-06-02 0 13.02 13.00 13.02 12.44 13.02 984,000 12,577,468 12.782 12.45 12.43 12.45 11.90 12.45 1,028,735 12.226 2.36%
2025-05-30 0 12.72 12.66 12.72 12.50 12.78 869,000 10,994,064 12.651 12.17 12.11 12.17 11.96 12.22 908,507 12.101 1.11%
2025-05-29 0 12.58 12.58 12.60 12.16 12.60 219,600 2,739,380 12.474 12.03 12.03 12.05 11.63 12.05 229,583 11.932 1.78%
2025-05-28 0 12.36 12.28 12.36 12.22 12.42 130,000 1,603,804 12.337 11.82 11.75 11.82 11.69 11.88 135,910 11.800 -0.48%
2025-05-27 0 12.42 12.28 12.42 12.14 12.60 578,600 7,154,884 12.366 11.88 11.75 11.88 11.61 12.05 604,904 11.828 1.97%
2025-05-26 0 12.18 12.16 12.18 11.98 12.30 258,000 3,131,500 12.138 11.65 11.63 11.65 11.46 11.77 269,729 11.610 0.50%
2025-05-23 0 12.12 12.04 12.12 11.82 12.14 370,600 4,449,812 12.007 11.59 11.52 11.59 11.31 11.61 387,448 11.485 1.68%
2025-05-22 0 11.92 11.86 11.92 11.80 12.02 169,600 2,014,932 11.881 11.40 11.34 11.40 11.29 11.50 177,310 11.364 -0.67%
2025-05-21 0 12.00 11.96 12.00 11.90 12.32 631,400 7,600,532 12.038 11.48 11.44 11.48 11.38 11.78 660,105 11.514 -2.60%
2025-05-20 0 12.32 12.32 12.46 12.08 13.12 700,400 8,897,912 12.704 11.78 11.78 11.92 11.55 12.55 732,242 12.152 -0.96%
2025-05-19 0 12.44 12.44 12.46 11.46 12.48 1,293,600 15,357,496 11.872 11.90 11.90 11.92 10.96 11.94 1,352,410 11.356 7.99%
2025-05-16 0 11.52 11.46 11.52 11.44 11.64 214,400 2,469,367 11.518 11.02 10.96 11.02 10.94 11.13 224,147 11.017 -0.86%
2025-05-15 0 11.62 11.58 11.64 11.52 11.66 103,000 1,195,092 11.603 11.11 11.08 11.13 11.02 11.15 107,683 11.098 -0.51%
2025-05-14 0 11.68 11.62 11.68 11.44 11.70 243,200 2,824,000 11.612 11.17 11.11 11.17 10.94 11.19 254,256 11.107 0.52%
2025-05-13 0 11.62 11.52 11.62 11.50 11.68 108,800 1,262,808 11.607 11.11 11.02 11.11 11.00 11.17 113,746 11.102 -0.34%
2025-05-12 0 11.66 11.66 11.70 11.50 11.72 357,200 4,162,252 11.652 11.15 11.15 11.19 11.00 11.21 373,439 11.146 1.57%
2025-05-09 0 11.48 11.40 11.54 11.48 11.66 102,000 1,174,484 11.515 10.98 10.90 11.04 10.98 11.15 106,637 11.014 -1.71%
2025-05-08 0 11.68 11.60 11.68 11.32 11.72 544,800 6,349,224 11.654 11.17 11.10 11.17 10.83 11.21 569,568 11.147 2.82%
2025-05-07 0 11.36 11.28 11.36 11.18 11.58 254,000 2,881,012 11.343 10.87 10.79 10.87 10.69 11.08 265,547 10.849 -0.70%
2025-05-06 0 11.44 11.40 11.44 11.28 11.50 231,800 2,643,528 11.404 10.94 10.90 10.94 10.79 11.00 242,338 10.908 -0.35%
2025-05-02 0 11.48 11.42 11.48 11.16 11.48 247,000 2,791,916 11.303 10.98 10.92 10.98 10.67 10.98 258,229 10.812 1.95%
2025-04-30 0 11.26 11.18 11.26 11.12 11.26 25,600 285,520 11.153 10.77 10.69 10.77 10.64 10.77 26,764 10.668 0.18%
2025-04-29 0 11.24 11.24 11.30 11.18 11.30 254,200 2,858,532 11.245 10.75 10.75 10.81 10.69 10.81 265,756 10.756 -1.58%
2025-04-28 0 11.42 11.30 11.44 11.24 11.52 89,200 1,010,256 11.326 10.92 10.81 10.94 10.75 11.02 93,255 10.833 -0.87%
2025-04-25 0 11.52 11.50 11.58 11.50 11.66 215,200 2,491,096 11.576 11.02 11.00 11.08 11.00 11.15 224,983 11.072 0.17%
2025-04-24 0 11.50 11.38 11.50 11.38 11.66 343,200 3,952,640 11.517 11.00 10.89 11.00 10.89 11.15 358,803 11.016 -0.52%
2025-04-23 0 11.56 11.40 11.56 11.24 11.60 212,600 2,441,240 11.483 11.06 10.90 11.06 10.75 11.10 222,265 10.983 0.52%
2025-04-22 0 11.50 11.40 11.56 11.26 11.62 717,000 8,228,980 11.477 11.00 10.90 11.06 10.77 11.11 749,596 10.978 3.05%
2025-04-17 0 11.16 11.16 11.24 11.00 11.26 80,800 899,540 11.133 10.67 10.67 10.75 10.52 10.77 84,473 10.649 -0.18%
2025-04-16 0 11.18 10.96 11.18 10.90 11.22 113,600 1,256,892 11.064 10.69 10.48 10.69 10.43 10.73 118,764 10.583 -0.71%
2025-04-15 0 11.26 11.26 11.40 11.12 11.48 140,800 1,593,268 11.316 10.77 10.77 10.90 10.64 10.98 147,201 10.824 -1.92%
2025-04-14 0 11.48 11.44 11.48 11.20 11.58 593,000 6,767,220 11.412 10.98 10.94 10.98 10.71 11.08 619,959 10.916 2.50%
2025-04-11 0 11.20 11.10 11.20 10.92 11.20 187,600 2,095,620 11.171 10.71 10.62 10.71 10.45 10.71 196,129 10.685 0.90%
2025-04-10 0 11.10 11.04 11.10 11.04 11.36 280,600 3,134,552 11.171 10.62 10.56 10.62 10.56 10.87 293,357 10.685 0.00%
2025-04-09 0 11.10 11.02 11.10 10.40 11.10 374,600 4,080,708 10.894 10.62 10.54 10.62 9.948 10.62 391,630 10.420 2.59%
2025-04-08 0 10.82 10.76 10.82 10.54 11.20 283,600 3,060,007 10.790 10.35 10.29 10.35 10.08 10.71 296,493 10.321 0.56%
2025-04-07 0 10.76 10.60 10.76 10.38 11.24 807,600 8,537,610 10.572 10.29 10.14 10.29 9.929 10.75 844,315 10.112 -10.03%
2025-04-03 0 11.96 11.78 12.10 11.68 11.96 172,400 2,029,048 11.769 11.44 11.27 11.57 11.17 11.44 180,238 11.258 0.00%
2025-04-02 0 11.96 11.74 11.98 11.82 12.06 41,800 497,932 11.912 11.44 11.23 11.46 11.31 11.54 43,700 11.394 -0.17%
2025-04-01 0 11.98 11.80 11.98 11.48 12.00 386,000 4,566,596 11.831 11.46 11.29 11.46 10.98 11.48 403,548 11.316 3.10%
2025-03-31 0 11.62 11.62 11.78 11.50 12.74 962,400 11,465,600 11.914 11.11 11.11 11.27 11.00 12.19 1,006,153 11.395 -11.30%
2025-03-28 0 13.10 13.00 13.10 12.90 13.28 233,200 3,046,455 13.064 12.53 12.43 12.53 12.34 12.70 243,802 12.496 0.77%
2025-03-27 0 13.00 13.00 13.16 12.56 13.18 126,000 1,633,656 12.966 12.43 12.43 12.59 12.01 12.61 131,728 12.402 1.56%
2025-03-26 0 12.80 12.82 12.86 12.60 12.88 55,400 704,980 12.725 12.24 12.26 12.30 12.05 12.32 57,919 12.172 0.79%
2025-03-25 0 12.70 12.60 12.70 12.60 12.98 176,000 2,230,760 12.675 12.15 12.05 12.15 12.05 12.42 184,001 12.124 -2.31%
2025-03-24 0 13.00 13.00 13.02 12.60 13.00 116,000 1,481,596 12.772 12.43 12.43 12.45 12.05 12.43 121,274 12.217 1.56%
2025-03-21 0 12.80 12.68 12.82 12.70 13.10 368,400 4,747,452 12.887 12.24 12.13 12.26 12.15 12.53 385,148 12.326 -3.76%
2025-03-20 0 13.30 13.20 13.30 13.16 13.70 130,200 1,744,703 13.400 12.72 12.63 12.72 12.59 13.10 136,119 12.817 -2.92%
2025-03-19 0 13.70 13.60 13.70 13.50 13.76 293,000 4,002,219 13.660 13.10 13.01 13.10 12.91 13.16 306,320 13.065 1.48%
2025-03-18 0 13.50 13.42 13.50 13.18 13.60 160,200 2,145,912 13.395 12.91 12.84 12.91 12.61 13.01 167,483 12.813 0.75%
2025-03-17 0 13.40 13.32 13.40 12.98 13.78 674,800 9,042,656 13.401 12.82 12.74 12.82 12.42 13.18 705,478 12.818 5.51%
2025-03-14 0 12.70 12.56 12.70 12.16 12.78 724,200 9,074,096 12.530 12.15 12.01 12.15 11.63 12.22 757,124 11.985 4.44%
2025-03-13 0 12.16 12.00 12.16 11.94 12.20 218,000 2,631,680 12.072 11.63 11.48 11.63 11.42 11.67 227,911 11.547 0.00%
2025-03-12 0 12.16 12.02 12.16 12.00 12.26 223,600 2,719,688 12.163 11.63 11.50 11.63 11.48 11.73 233,765 11.634 -0.82%
2025-03-11 0 12.26 12.10 12.26 11.90 12.38 114,600 1,378,648 12.030 11.73 11.57 11.73 11.38 11.84 119,810 11.507 1.32%
2025-03-10 0 12.10 12.08 12.10 12.06 12.32 496,600 6,024,340 12.131 11.57 11.55 11.57 11.54 11.78 519,176 11.604 0.00%
2025-03-07 0 12.10 12.08 12.10 11.66 12.24 404,400 4,896,182 12.107 11.57 11.55 11.57 11.15 11.71 422,785 11.581 3.07%
2025-03-06 0 11.74 11.74 11.82 11.68 11.94 465,400 5,480,928 11.777 11.23 11.23 11.31 11.17 11.42 486,558 11.265 1.91%
2025-03-05 0 11.52 11.44 11.52 11.30 11.52 198,600 2,267,428 11.417 11.02 10.94 11.02 10.81 11.02 207,629 10.921 -0.17%
2025-03-04 0 11.54 11.50 11.56 11.40 11.58 103,400 1,185,352 11.464 11.04 11.00 11.06 10.90 11.08 108,101 10.965 -0.17%
2025-03-03 0 11.56 11.56 11.64 11.56 11.80 142,800 1,669,464 11.691 11.06 11.06 11.13 11.06 11.29 149,292 11.183 0.52%
2025-02-28 0 11.50 11.46 11.50 11.46 11.86 201,800 2,350,240 11.646 11.00 10.96 11.00 10.96 11.34 210,974 11.140 -3.04%
2025-02-27 0 11.86 11.80 11.86 11.72 11.98 173,600 2,057,980 11.855 11.34 11.29 11.34 11.21 11.46 181,492 11.339 1.37%
2025-02-26 0 11.70 11.62 11.70 11.60 11.74 256,400 2,977,840 11.614 11.19 11.11 11.19 11.10 11.23 268,056 11.109 0.34%
2025-02-25 0 11.66 11.52 11.66 11.42 12.00 144,600 1,675,020 11.584 11.15 11.02 11.15 10.92 11.48 151,174 11.080 0.34%
2025-02-24 0 11.62 11.62 11.76 11.44 12.08 395,600 4,654,875 11.767 11.11 11.11 11.25 10.94 11.55 413,585 11.255 0.69%
2025-02-21 0 11.54 11.42 11.58 11.38 11.74 311,800 3,588,287 11.508 11.04 10.92 11.08 10.89 11.23 325,975 11.008 -0.17%
2025-02-20 0 11.56 11.56 11.64 11.50 11.74 148,200 1,723,088 11.627 11.06 11.06 11.13 11.00 11.23 154,937 11.121 -1.20%
2025-02-19 0 11.70 11.62 11.70 11.32 11.70 186,400 2,140,860 11.485 11.19 11.11 11.19 10.83 11.19 194,874 10.986 1.39%
2025-02-18 0 11.54 11.40 11.54 11.32 11.66 98,400 1,127,652 11.460 11.04 10.90 11.04 10.83 11.15 102,873 10.962 0.70%
2025-02-17 0 11.46 11.36 11.46 11.22 11.80 188,200 2,142,312 11.383 10.96 10.87 10.96 10.73 11.29 196,756 10.888 0.88%
2025-02-14 0 11.36 11.22 11.38 10.88 11.40 269,400 3,000,440 11.138 10.87 10.73 10.89 10.41 10.90 281,647 10.653 2.71%
2025-02-13 0 11.06 11.00 11.06 10.96 11.38 212,000 2,356,372 11.115 10.58 10.52 10.58 10.48 10.89 221,638 10.632 -2.81%
2025-02-12 0 11.38 11.22 11.38 11.20 11.42 23,000 260,248 11.315 10.89 10.73 10.89 10.71 10.92 24,046 10.823 0.35%
2025-02-11 0 11.34 11.28 11.34 11.14 11.38 78,600 884,556 11.254 10.85 10.79 10.85 10.66 10.89 82,173 10.765 0.18%
2025-02-10 0 11.32 11.22 11.32 11.04 11.48 159,400 1,796,436 11.270 10.83 10.73 10.83 10.56 10.98 166,647 10.780 2.54%
2025-02-07 0 11.04 10.98 11.04 11.00 11.16 84,800 934,520 11.020 10.56 10.50 10.56 10.52 10.67 88,655 10.541 0.18%
2025-02-06 0 11.02 11.00 11.02 10.40 11.14 283,800 3,095,356 10.907 10.54 10.52 10.54 9.948 10.66 296,702 10.433 4.16%
2025-02-05 0 10.58 10.48 10.58 10.42 10.60 57,400 602,904 10.504 10.12 10.02 10.12 9.967 10.14 60,010 10.047 0.76%
2025-02-04 0 10.50 10.42 10.58 10.32 10.60 85,400 900,116 10.540 10.04 9.967 10.12 9.871 10.14 89,282 10.082 0.00%
2025-02-03 0 10.50 10.46 10.56 10.26 10.50 65,000 676,192 10.403 10.04 10.01 10.10 9.814 10.04 67,955 9.9506 0.57%
2025-01-28 0 10.44 10.32 10.44 10.18 10.44 34,000 349,684 10.285 9.986 9.871 9.986 9.737 9.986 35,546 9.8376 2.35%
2025-01-27 0 10.20 10.14 10.20 10.08 10.42 115,000 1,182,259 10.281 9.756 9.699 9.756 9.642 9.967 120,228 9.8335 1.39%
2025-01-24 0 10.06 10.06 10.28 10.00 10.34 111,400 1,129,024 10.135 9.623 9.623 9.833 9.565 9.890 116,464 9.6941 -2.52%
2025-01-23 0 10.32 10.24 10.32 10.14 10.32 145,000 1,478,884 10.199 9.871 9.795 9.871 9.699 9.871 151,592 9.7557 0.98%
2025-01-22 0 10.22 10.22 10.36 10.12 10.30 43,600 446,108 10.232 9.776 9.776 9.909 9.680 9.852 45,582 9.7869 -1.16%
2025-01-21 0 10.34 10.32 10.36 10.26 10.40 108,200 1,120,144 10.353 9.890 9.871 9.909 9.814 9.948 113,119 9.9024 -0.58%
2025-01-20 0 10.40 10.36 10.40 10.34 10.44 30,200 313,408 10.378 9.948 9.909 9.948 9.890 9.986 31,573 9.9265 0.97%
2025-01-17 0 10.30 10.30 10.52 10.22 10.30 4,400 45,232 10.280 9.852 9.852 10.06 9.776 9.852 4,600 9.8330 -0.19%
2025-01-16 0 10.32 10.30 10.44 10.28 10.38 10,200 105,544 10.348 9.871 9.852 9.986 9.833 9.929 10,664 9.8975 0.98%
2025-01-15 0 10.22 10.22 10.40 10.22 10.38 1,800 18,428 10.238 9.776 9.776 9.948 9.776 9.929 1,882 9.7926 -1.73%
2025-01-14 0 10.40 10.32 10.44 10.04 10.66 283,000 2,947,328 10.415 9.948 9.871 9.986 9.603 10.20 295,866 9.9617 1.76%
2025-01-13 0 10.22 10.10 10.22 10.06 10.38 112,200 1,142,952 10.187 9.776 9.661 9.776 9.623 9.929 117,301 9.7438 -1.35%
2025-01-10 0 10.36 10.28 10.36 10.24 10.56 103,800 1,074,268 10.349 9.909 9.833 9.909 9.795 10.10 108,519 9.8994 -0.19%
2025-01-09 0 10.38 10.36 10.44 10.36 10.52 52,600 552,044 10.495 9.929 9.909 9.986 9.909 10.06 54,991 10.039 -0.76%
2025-01-08 0 10.46 10.46 10.52 10.34 10.68 57,600 599,500 10.408 10.01 10.01 10.06 9.890 10.22 60,219 9.9554 -2.06%
2025-01-07 0 10.68 10.56 10.68 10.50 10.70 138,400 1,470,612 10.626 10.22 10.10 10.22 10.04 10.23 144,692 10.164 0.56%
2025-01-06 0 10.62 10.62 10.66 10.44 10.62 33,400 352,588 10.557 10.16 10.16 10.20 9.986 10.16 34,918 10.097 0.76%
2025-01-03 0 10.54 10.54 10.78 10.48 10.84 23,600 251,021 10.637 10.08 10.08 10.31 10.02 10.37 24,673 10.174 -2.95%
2025-01-02 0 10.86 10.54 10.86 10.54 10.86 21,400 230,028 10.749 10.39 10.08 10.39 10.08 10.39 22,373 10.282 0.00%
2024-12-31 0 10.86 10.72 10.86 10.84 10.86 800 8,676 10.845 10.39 10.25 10.39 10.37 10.39 836 10.373 -0.18%
2024-12-30 0 10.88 10.66 10.88 10.38 10.88 116,400 1,241,640 10.667 10.41 10.20 10.41 9.929 10.41 121,692 10.203 1.68%
2024-12-27 0 10.70 10.70 10.78 10.48 10.78 129,400 1,381,236 10.674 10.23 10.23 10.31 10.02 10.31 135,283 10.210 0.94%
2024-12-24 0 10.60 10.48 10.60 10.46 10.60 15,000 158,828 10.589 10.14 10.02 10.14 10.01 10.14 15,682 10.128 1.73%
2024-12-23 0 10.42 10.42 10.50 10.38 10.50 40,400 423,020 10.471 9.967 9.967 10.04 9.929 10.04 42,237 10.015 -0.38%
2024-12-20 0 10.46 10.46 10.60 10.42 10.54 68,400 718,288 10.501 10.01 10.01 10.14 9.967 10.08 71,510 10.045 -1.69%
2024-12-19 0 10.64 10.44 10.64 10.38 10.64 83,600 875,672 10.475 10.18 9.986 10.18 9.929 10.18 87,401 10.019 0.19%
2024-12-18 0 10.62 10.62 10.74 10.54 10.72 24,400 259,920 10.653 10.16 10.16 10.27 10.08 10.25 25,509 10.189 -1.12%
2024-12-17 0 10.74 10.44 10.74 10.30 10.74 57,800 604,948 10.466 10.27 9.986 10.27 9.852 10.27 60,428 10.011 2.09%
2024-12-16 0 10.52 10.52 10.62 10.52 10.68 99,400 1,052,760 10.591 10.06 10.06 10.16 10.06 10.22 103,919 10.131 -1.50%
2024-12-13 0 10.68 10.66 10.76 10.66 10.78 16,600 178,076 10.728 10.22 10.20 10.29 10.20 10.31 17,355 10.261 -1.11%
2024-12-12 0 10.80 10.78 10.88 10.66 10.90 37,200 402,544 10.821 10.33 10.31 10.41 10.20 10.43 38,891 10.351 0.75%
2024-12-11 0 10.72 10.70 10.82 10.68 10.88 45,706 491,231 10.748 10.25 10.23 10.35 10.22 10.41 47,784 10.280 -0.37%
2024-12-10 0 10.76 10.68 10.76 10.68 11.00 135,800 1,476,100 10.870 10.29 10.22 10.29 10.22 10.52 141,974 10.397 -1.10%
2024-12-09 0 10.88 10.80 10.88 10.60 10.88 347,000 3,719,104 10.718 10.41 10.33 10.41 10.14 10.41 362,775 10.252 2.84%
2024-12-06 0 10.58 10.58 10.66 10.50 10.90 295,400 3,137,624 10.622 10.12 10.12 10.20 10.04 10.43 308,830 10.160 -2.22%
2024-12-05 0 10.82 10.88 10.90 10.68 10.98 28,600 309,840 10.834 10.35 10.41 10.43 10.22 10.50 29,900 10.362 -1.46%
2024-12-04 0 10.98 10.88 10.98 10.74 11.14 29,400 319,224 10.858 10.50 10.41 10.50 10.27 10.66 30,737 10.386 1.48%
2024-12-03 0 10.82 10.80 10.90 10.74 11.00 24,200 262,420 10.844 10.35 10.33 10.43 10.27 10.52 25,300 10.372 1.12%
2024-12-02 0 10.70 10.70 10.88 10.70 11.08 33,800 365,288 10.807 10.23 10.23 10.41 10.23 10.60 35,337 10.337 -1.47%
2024-11-29 0 10.86 10.72 11.18 10.60 10.86 46,200 493,788 10.688 10.39 10.25 10.69 10.14 10.39 48,300 10.223 2.07%
2024-11-28 0 10.64 10.64 10.78 10.62 10.76 26,400 282,052 10.684 10.18 10.18 10.31 10.16 10.29 27,600 10.219 -0.19%
2024-11-27 0 10.66 10.66 10.78 10.52 11.04 9,600 102,240 10.650 10.20 10.20 10.31 10.06 10.56 10,036 10.187 0.57%
2024-11-26 0 10.60 10.60 10.70 10.56 10.82 39,400 418,764 10.629 10.14 10.14 10.23 10.10 10.35 41,191 10.166 -1.49%
2024-11-25 0 10.76 10.54 10.76 10.44 10.80 148,600 1,561,288 10.507 10.29 10.08 10.29 9.986 10.33 155,356 10.050 1.51%
2024-11-22 0 10.60 10.60 10.66 10.54 10.98 121,218 1,296,678 10.697 10.14 10.14 10.20 10.08 10.50 126,729 10.232 -3.46%
2024-11-21 0 10.98 10.98 11.06 10.98 11.10 20,200 223,792 11.079 10.50 10.50 10.58 10.50 10.62 21,118 10.597 -1.08%
2024-11-20 0 11.10 11.10 11.18 10.70 11.16 62,200 683,236 10.985 10.62 10.62 10.69 10.23 10.67 65,028 10.507 2.40%
2024-11-19 0 10.84 10.74 10.92 10.64 10.92 104,800 1,134,964 10.830 10.37 10.27 10.45 10.18 10.45 109,564 10.359 -0.18%
2024-11-18 0 10.86 10.78 10.86 10.76 11.00 120,800 1,314,516 10.882 10.39 10.31 10.39 10.29 10.52 126,292 10.409 0.74%
2024-11-15 0 10.78 10.70 10.78 10.70 11.12 101,000 1,098,537 10.877 10.31 10.23 10.31 10.23 10.64 105,592 10.404 -2.00%
2024-11-14 0 11.00 10.90 11.00 10.90 11.28 255,800 2,854,760 11.160 10.52 10.43 10.52 10.43 10.79 267,429 10.675 -2.48%
2024-11-13 0 11.28 11.12 11.30 11.00 11.46 295,600 3,301,404 11.169 10.79 10.64 10.81 10.52 10.96 309,039 10.683 0.53%
2024-11-12 0 11.22 11.18 11.34 11.22 11.76 95,000 1,091,980 11.495 10.73 10.69 10.85 10.73 11.25 99,319 10.995 -3.44%
2024-11-11 0 11.62 11.48 11.62 11.08 11.68 188,200 2,151,832 11.434 11.11 10.98 11.11 10.60 11.17 196,756 10.937 2.47%
2024-11-08 0 11.34 11.24 11.50 11.24 11.58 116,832 1,326,336 11.353 10.85 10.75 11.00 10.75 11.08 122,143 10.859 -1.90%
2024-11-07 0 11.56 11.44 11.56 11.18 11.56 216,000 2,455,188 11.367 11.06 10.94 11.06 10.69 11.06 225,820 10.872 1.05%
2024-11-06 0 11.44 11.24 11.44 11.20 11.76 79,800 910,100 11.405 10.94 10.75 10.94 10.71 11.25 83,428 10.909 -1.21%
2024-11-05 0 11.58 11.40 11.58 11.04 11.58 134,400 1,514,948 11.272 11.08 10.90 11.08 10.56 11.08 140,510 10.782 3.76%
2024-11-04 0 11.16 11.16 11.24 11.00 11.44 461,400 5,130,476 11.119 10.67 10.67 10.75 10.52 10.94 482,376 10.636 -1.76%
2024-11-01 0 11.36 11.36 11.50 10.94 12.00 939,000 10,718,684 11.415 10.87 10.87 11.00 10.46 11.48 981,689 10.919 0.71%
2024-10-31 0 11.28 10.98 11.28 10.94 11.28 148,800 1,644,928 11.055 10.79 10.50 10.79 10.46 10.79 155,565 10.574 2.92%
2024-10-30 0 10.96 10.88 10.96 10.80 11.28 97,400 1,066,892 10.954 10.48 10.41 10.48 10.33 10.79 101,828 10.477 -2.84%
2024-10-29 0 11.28 11.08 11.28 11.10 11.50 195,600 2,204,920 11.273 10.79 10.60 10.79 10.62 11.00 204,492 10.782 0.71%
2024-10-28 0 11.20 11.04 11.20 11.04 11.36 85,000 949,464 11.170 10.71 10.56 10.71 10.56 10.87 88,864 10.684 1.45%
2024-10-25 0 11.04 11.04 11.28 11.02 11.40 341,000 3,822,532 11.210 10.56 10.56 10.79 10.54 10.90 356,503 10.722 -0.54%
2024-10-24 0 11.10 10.94 11.10 10.94 11.44 151,600 1,676,024 11.056 10.62 10.46 10.62 10.46 10.94 158,492 10.575 -2.29%
2024-10-23 0 11.36 11.22 11.36 11.20 11.76 107,800 1,239,812 11.501 10.87 10.73 10.87 10.71 11.25 112,701 11.001 0.00%
2024-10-22 0 11.36 11.30 11.36 10.88 11.40 243,600 2,720,528 11.168 10.87 10.81 10.87 10.41 10.90 254,675 10.682 3.27%
2024-10-21 0 11.00 10.82 11.00 10.92 11.18 231,200 2,570,052 11.116 10.52 10.35 10.52 10.45 10.69 241,711 10.633 0.92%
2024-10-18 0 10.90 10.76 10.90 10.56 11.00 392,800 4,206,808 10.710 10.43 10.29 10.43 10.10 10.52 410,658 10.244 3.61%
2024-10-17 0 10.52 10.52 10.64 10.52 10.86 371,600 3,995,219 10.751 10.06 10.06 10.18 10.06 10.39 388,494 10.284 -4.19%
2024-10-16 0 10.98 10.74 10.98 10.70 11.30 209,600 2,273,585 10.847 10.50 10.27 10.50 10.23 10.81 219,129 10.376 2.43%
2024-10-15 0 10.72 10.72 11.20 10.72 11.44 999,400 11,038,829 11.046 10.25 10.25 10.71 10.25 10.94 1,044,835 10.565 -5.13%
2024-10-14 0 11.30 10.98 11.30 10.84 11.46 1,154,200 12,779,036 11.072 10.81 10.50 10.81 10.37 10.96 1,206,672 10.590 -2.92%
2024-10-10 0 11.64 11.58 11.64 10.78 11.64 548,200 6,134,242 11.190 11.13 11.08 11.13 10.31 11.13 573,122 10.703 9.40%
2024-10-09 0 10.64 10.64 10.78 10.60 11.72 1,332,200 14,570,936 10.938 10.18 10.18 10.31 10.14 11.21 1,392,765 10.462 -4.32%
2024-10-08 0 11.12 11.12 11.62 11.02 13.72 1,624,900 19,312,986 11.886 10.64 10.64 11.11 10.54 13.12 1,698,771 11.369 -16.77%
2024-10-07 0 13.36 13.18 13.36 12.24 13.60 1,220,201 15,567,535 12.758 12.78 12.61 12.78 11.71 13.01 1,275,674 12.203 11.71%
2024-10-04 0 11.96 11.94 11.96 11.36 11.96 941,400 10,908,255 11.587 11.44 11.42 11.44 10.87 11.44 984,198 11.083 5.10%
2024-10-03 0 11.38 11.22 11.38 10.92 12.00 860,800 9,652,541 11.214 10.89 10.73 10.89 10.45 11.48 899,934 10.726 -4.69%
2024-10-02 0 11.94 11.80 11.94 11.08 12.50 1,852,599 22,391,062 12.086 11.42 11.29 11.42 10.60 11.96 1,936,822 11.561 6.61%
2024-09-30 0 11.20 11.10 11.20 10.40 11.40 2,146,710 23,370,775 10.887 10.71 10.62 10.71 9.948 10.90 2,244,304 10.413 5.46%
2024-09-27 0 10.62 10.54 10.62 10.36 10.94 595,600 6,354,568 10.669 10.16 10.08 10.16 9.909 10.46 622,677 10.205 3.11%
2024-09-26 0 10.38 10.34 10.38 10.12 10.44 278,800 2,883,260 10.342 9.852 9.814 9.852 9.605 9.909 293,736 9.8158 2.77%
2024-09-25 0 10.10 10.02 10.10 10.04 10.38 168,200 1,726,968 10.267 9.586 9.511 9.586 9.529 9.852 177,211 9.7453 -0.98%
2024-09-24 0 10.20 10.08 10.20 9.730 10.20 130,600 1,307,888 10.015 9.681 9.567 9.681 9.235 9.681 137,597 9.5052 4.40%
2024-09-23 0 9.770 9.680 9.770 9.620 9.770 48,200 467,422 9.6976 9.273 9.188 9.273 9.131 9.273 50,782 9.2045 1.45%
2024-09-20 0 9.630 9.630 9.710 9.590 9.650 64,565 621,413 9.6246 9.140 9.140 9.216 9.102 9.159 68,024 9.1352 0.42%
2024-09-19 0 9.590 9.560 9.600 9.460 9.590 116,800 1,113,030 9.5294 9.102 9.074 9.112 8.979 9.102 123,057 9.0448 0.74%
2024-09-17 0 9.520 9.500 9.570 9.460 9.600 51,800 492,912 9.5157 9.036 9.017 9.083 8.979 9.112 54,575 9.0318 0.53%
2024-09-16 0 9.470 9.460 9.470 9.300 9.470 131,800 1,241,028 9.4160 8.988 8.979 8.988 8.827 8.988 138,861 8.9372 0.11%
2024-09-13 0 9.460 9.460 9.640 9.370 9.710 191,600 1,813,092 9.4629 8.979 8.979 9.150 8.894 9.216 201,864 8.9817 -1.56%
2024-09-12 0 9.610 9.530 9.760 9.560 9.680 213,600 2,048,318 9.5895 9.121 9.045 9.264 9.074 9.188 225,043 9.1019 0.95%
2024-09-11 0 9.520 9.520 9.600 9.500 9.640 40,600 388,130 9.5599 9.036 9.036 9.112 9.017 9.150 42,775 9.0738 -1.04%
2024-09-10 0 9.620 9.620 9.660 9.400 9.640 30,200 287,728 9.5274 9.131 9.131 9.169 8.922 9.150 31,818 9.0430 1.69%
2024-09-09 0 9.460 9.460 9.600 9.400 9.700 207,400 1,970,538 9.5011 8.979 8.979 9.112 8.922 9.207 218,511 9.0180 -3.96%
2024-09-05 0 9.850 9.700 9.850 9.700 9.890 142,400 1,393,164 9.7835 9.349 9.207 9.349 9.207 9.387 150,029 9.2860 -0.61%
2024-09-04 0 9.910 9.880 9.960 9.870 10.04 175,000 1,740,568 9.9461 9.406 9.378 9.454 9.368 9.529 184,375 9.4404 -0.90%
2024-09-03 0 10.00 9.940 10.04 10.00 10.36 75,800 766,484 10.112 9.492 9.435 9.529 9.492 9.833 79,861 9.5978 -0.99%
2024-09-02 0 10.10 10.06 10.10 10.10 10.50 181,000 1,851,764 10.231 9.586 9.548 9.586 9.586 9.966 190,697 9.7105 -3.07%
2024-08-30 0 10.42 10.42 10.48 10.38 10.54 185,400 1,945,268 10.492 9.890 9.890 9.947 9.852 10.00 195,332 9.9588 0.19%
2024-08-29 0 10.40 10.36 10.44 10.20 10.42 204,600 2,122,120 10.372 9.871 9.833 9.909 9.681 9.890 215,561 9.8446 0.19%
2024-08-28 0 10.38 10.38 10.40 10.28 10.38 75,831 784,242 10.342 9.852 9.852 9.871 9.757 9.852 79,893 9.8161 0.19%
2024-08-27 0 10.36 10.36 10.38 10.34 10.38 15,600 161,672 10.364 9.833 9.833 9.852 9.814 9.852 16,436 9.8366 0.19%
2024-08-26 0 10.34 10.34 10.44 10.26 10.36 19,400 200,864 10.354 9.814 9.814 9.909 9.738 9.833 20,439 9.8273 0.58%
2024-08-23 0 10.28 10.28 10.40 10.28 10.66 9,600 99,564 10.371 9.757 9.757 9.871 9.757 10.12 10,114 9.8439 -1.72%
2024-08-22 0 10.46 10.36 10.56 10.20 10.60 172,200 1,786,668 10.376 9.928 9.833 10.02 9.681 10.06 181,425 9.8480 0.58%
2024-08-21 0 10.40 10.40 10.80 10.40 10.76 32,200 336,152 10.440 9.871 9.871 10.25 9.871 10.21 33,925 9.9087 -2.26%
2024-08-20 0 10.64 10.36 10.64 10.36 10.64 35,800 374,800 10.469 10.10 9.833 10.10 9.833 10.10 37,718 9.9369 0.00%
2024-08-19 0 10.64 10.60 10.64 10.62 10.98 72,200 772,272 10.696 10.10 10.06 10.10 10.08 10.42 76,068 10.152 1.33%
2024-08-16 0 10.50 10.50 10.60 10.48 10.62 86,800 915,984 10.553 9.966 9.966 10.06 9.947 10.08 91,450 10.016 -1.13%
2024-08-15 0 10.62 10.42 10.62 10.44 10.64 147,000 1,552,056 10.558 10.08 9.890 10.08 9.909 10.10 154,875 10.021 -0.93%
2024-08-14 0 10.72 10.62 10.74 10.62 10.88 142,800 1,535,488 10.753 10.17 10.08 10.19 10.08 10.33 150,450 10.206 -0.19%
2024-08-13 0 10.74 10.64 10.74 10.60 10.80 77,400 827,168 10.687 10.19 10.10 10.19 10.06 10.25 81,546 10.144 -0.19%
2024-08-12 0 10.76 10.76 10.88 10.70 10.82 79,000 851,316 10.776 10.21 10.21 10.33 10.16 10.27 83,232 10.228 -0.55%
2024-08-09 0 10.82 10.70 10.82 10.72 10.92 77,400 834,112 10.777 10.27 10.16 10.27 10.17 10.36 81,546 10.229 0.93%
2024-08-08 0 10.72 10.54 10.72 10.56 10.72 48,200 513,360 10.651 10.17 10.00 10.17 10.02 10.17 50,782 10.109 0.19%
2024-08-07 0 10.70 10.62 10.70 10.60 10.70 51,200 545,956 10.663 10.16 10.08 10.16 10.06 10.16 53,943 10.121 0.75%
2024-08-06 0 10.62 10.60 10.62 10.56 10.72 130,200 1,386,528 10.649 10.08 10.06 10.08 10.02 10.17 137,175 10.108 0.19%
2024-08-05 0 10.60 10.56 10.58 10.46 10.84 530,200 5,660,304 10.676 10.06 10.02 10.04 9.928 10.29 558,604 10.133 -1.67%
2024-08-02 0 10.78 10.78 10.82 10.70 10.82 126,759 1,364,657 10.766 10.23 10.23 10.27 10.16 10.27 133,550 10.218 0.19%
2024-08-01 0 10.76 10.66 10.72 10.58 10.78 112,000 1,193,624 10.657 10.21 10.12 10.17 10.04 10.23 118,000 10.115 0.75%
2024-07-31 0 10.68 10.68 10.78 10.68 10.86 325,200 3,501,520 10.767 10.14 10.14 10.23 10.14 10.31 342,622 10.220 -0.19%
2024-07-30 0 10.70 10.70 10.78 10.62 11.00 103,200 1,104,460 10.702 10.16 10.16 10.23 10.08 10.44 108,729 10.158 1.13%
2024-07-29 0 10.58 10.58 10.70 10.54 10.88 26,400 281,772 10.673 10.04 10.04 10.16 10.00 10.33 27,814 10.130 -1.12%
2024-07-26 0 10.70 10.54 10.70 10.56 10.74 121,600 1,298,320 10.677 10.16 10.00 10.16 10.02 10.19 128,114 10.134 0.94%
2024-07-25 0 10.60 10.58 10.74 10.60 10.76 112,800 1,201,108 10.648 10.06 10.04 10.19 10.06 10.21 118,843 10.107 -3.11%
2024-07-24 0 10.94 10.84 10.94 10.70 11.00 62,000 679,416 10.958 10.38 10.29 10.38 10.16 10.44 65,321 10.401 0.92%
2024-07-23 0 10.84 10.76 10.90 10.66 10.88 149,400 1,612,680 10.794 10.29 10.21 10.35 10.12 10.33 157,404 10.246 1.12%
2024-07-22 0 10.72 10.62 10.80 10.72 10.80 6,400 69,024 10.785 10.17 10.08 10.25 10.17 10.25 6,743 10.237 0.19%
2024-07-19 0 10.70 10.60 10.82 10.60 10.90 208,400 2,236,032 10.730 10.16 10.06 10.27 10.06 10.35 219,564 10.184 -0.93%
2024-07-18 0 10.80 10.70 10.80 10.50 10.82 82,200 882,232 10.733 10.25 10.16 10.25 9.966 10.27 86,604 10.187 2.47%
2024-07-17 0 10.54 10.38 10.54 10.36 10.76 60,200 637,792 10.595 10.00 9.852 10.00 9.833 10.21 63,425 10.056 1.93%
2024-07-16 0 10.34 10.34 10.40 10.32 10.44 127,400 1,324,688 10.398 9.814 9.814 9.871 9.795 9.909 134,225 9.8692 -0.58%
2024-07-15 0 10.40 10.28 10.50 10.28 10.50 26,200 271,168 10.350 9.871 9.757 9.966 9.757 9.966 27,604 9.8237 -0.76%
2024-07-12 0 10.48 10.36 10.50 10.20 10.50 115,200 1,193,388 10.359 9.947 9.833 9.966 9.681 9.966 121,371 9.8325 2.54%
2024-07-11 0 10.22 10.22 10.38 9.900 10.40 60,852 619,617 10.182 9.700 9.700 9.852 9.397 9.871 64,112 9.6646 3.65%
2024-07-10 0 9.860 9.860 10.02 9.860 10.08 116,318 1,156,763 9.9448 9.359 9.359 9.511 9.359 9.567 122,549 9.4392 -2.18%
2024-07-09 0 10.08 9.810 10.08 9.700 10.18 271,796 2,681,102 9.8644 9.567 9.311 9.567 9.207 9.662 286,357 9.3628 1.82%
2024-07-08 0 9.900 9.860 9.940 9.900 10.08 143,600 1,427,390 9.9400 9.397 9.359 9.435 9.397 9.567 151,293 9.4346 -1.59%
2024-07-05 0 10.06 10.06 10.10 9.950 10.24 158,400 1,596,494 10.079 9.548 9.548 9.586 9.444 9.719 166,886 9.5664 -1.76%
2024-07-04 0 10.24 10.12 10.24 9.820 10.24 146,800 1,466,630 9.9907 9.719 9.605 9.719 9.321 9.719 154,664 9.4827 3.96%
2024-07-03 0 9.850 9.860 9.900 9.830 10.04 105,000 1,040,890 9.9132 9.349 9.359 9.397 9.330 9.529 110,625 9.4092 0.51%
2024-07-02 0 9.800 9.780 9.800 9.800 10.14 190,600 1,898,502 9.9607 9.302 9.283 9.302 9.302 9.624 200,811 9.4542 -2.78%
2024-06-28 0 10.08 10.10 10.18 10.02 10.50 347,400 3,550,948 10.222 9.567 9.586 9.662 9.511 9.966 366,011 9.7018 -2.33%
2024-06-27 0 10.32 10.32 10.36 9.710 10.46 384,133 3,935,943 10.246 9.795 9.795 9.833 9.216 9.928 404,712 9.7253 6.28%
2024-06-26 0 9.710 9.700 9.800 9.700 9.900 18,600 182,860 9.8312 9.216 9.207 9.302 9.207 9.397 19,596 9.3313 0.00%
2024-06-25 0 9.710 9.700 9.790 9.640 9.860 119,800 1,169,222 9.7598 9.216 9.207 9.292 9.150 9.359 126,218 9.2635 -0.21%
2024-06-24 0 9.730 9.730 9.900 9.400 10.30 477,800 4,620,286 9.6699 9.235 9.235 9.397 8.922 9.776 503,397 9.1782 -4.79%
2024-06-21 0 10.22 10.22 10.58 10.16 10.22 14,587 148,764 10.198 9.700 9.700 10.04 9.643 9.700 15,368 9.6798 0.00%
2024-06-20 0 10.22 10.22 10.48 10.22 10.50 124,800 1,284,040 10.289 9.700 9.700 9.947 9.700 9.966 131,486 9.7656 -2.67%
2024-06-19 0 10.50 10.38 10.60 10.18 10.50 46,400 479,444 10.333 9.966 9.852 10.06 9.662 9.966 48,886 9.8074 3.79%
2024-06-18 0 10.46 10.46 10.60 10.42 10.52 176,800 1,844,908 10.435 9.602 9.602 9.730 9.565 9.657 192,602 9.5789 -1.51%
2024-06-17 0 10.62 10.46 10.62 10.50 10.66 90,000 952,428 10.583 9.749 9.602 9.749 9.639 9.785 98,044 9.7143 1.72%
2024-06-14 0 10.44 10.46 10.70 - - 0 0 - 9.583 9.602 9.822 - - 0 - 0.00%
2024-06-13 0 10.44 10.44 10.50 10.26 10.54 142,800 1,490,188 10.436 9.583 9.583 9.639 9.418 9.675 155,563 9.5793 1.36%
2024-06-12 0 10.30 10.30 10.80 10.30 10.52 91,400 947,972 10.372 9.455 9.455 9.914 9.455 9.657 99,569 9.5207 -1.34%
2024-06-11 0 10.44 10.44 10.52 10.28 10.60 90,200 940,360 10.425 9.583 9.583 9.657 9.437 9.730 98,262 9.5699 -2.43%
2024-06-07 0 10.70 10.70 10.76 10.70 10.78 29,800 320,928 10.769 9.822 9.822 9.877 9.822 9.896 32,463 9.8858 -1.11%
2024-06-06 0 10.82 10.82 10.88 10.74 10.90 83,600 903,372 10.806 9.932 9.932 9.987 9.859 10.01 91,072 9.9193 -0.92%
2024-06-05 0 10.92 10.88 11.10 10.94 11.08 59,011 647,697 10.976 10.02 9.987 10.19 10.04 10.17 64,285 10.075 -0.73%
2024-06-04 0 11.00 10.98 11.10 10.72 11.00 34,000 368,460 10.837 10.10 10.08 10.19 9.840 10.10 37,039 9.9479 1.66%
2024-06-03 0 10.82 10.72 11.00 10.68 10.90 155,600 1,679,908 10.796 9.932 9.840 10.10 9.804 10.01 169,507 9.9105 1.31%
2024-05-31 0 10.68 10.56 10.70 10.62 10.90 159,800 1,723,360 10.785 9.804 9.694 9.822 9.749 10.01 174,083 9.8997 1.14%
2024-05-30 0 10.56 10.56 10.66 10.56 10.76 149,200 1,588,208 10.645 9.694 9.694 9.785 9.694 9.877 162,535 9.7715 -1.86%
2024-05-29 0 10.76 10.72 10.76 10.68 10.84 490,800 5,271,228 10.740 9.877 9.840 9.877 9.804 9.951 534,667 9.8589 0.00%
2024-05-28 0 10.76 10.76 11.00 10.74 11.02 35,400 384,792 10.870 9.877 9.877 10.10 9.859 10.12 38,564 9.9780 -1.28%
2024-05-27 0 10.90 10.90 10.94 10.72 11.16 134,200 1,460,140 10.880 10.01 10.01 10.04 9.840 10.24 146,194 9.9877 0.37%
2024-05-24 0 10.86 10.86 10.96 10.86 11.10 109,600 1,200,312 10.952 9.969 9.969 10.06 9.969 10.19 119,396 10.053 -2.69%
2024-05-23 0 11.16 11.06 11.16 11.02 11.32 126,400 1,409,204 11.149 10.24 10.15 10.24 10.12 10.39 137,697 10.234 -0.89%
2024-05-22 0 11.26 11.18 11.38 11.00 11.38 172,400 1,935,204 11.225 10.34 10.26 10.45 10.10 10.45 187,809 10.304 2.18%
2024-05-21 0 11.02 11.02 11.22 10.98 11.22 225,800 2,497,696 11.062 10.12 10.12 10.30 10.08 10.30 245,981 10.154 -4.01%
2024-05-20 0 11.48 11.36 11.64 11.12 11.48 112,200 1,272,768 11.344 10.54 10.43 10.68 10.21 10.54 122,228 10.413 3.42%
2024-05-17 0 11.10 11.10 11.26 10.94 11.44 171,400 1,919,660 11.200 10.19 10.19 10.34 10.04 10.50 186,719 10.281 -0.89%
2024-05-16 0 11.20 11.20 11.28 10.96 11.26 172,000 1,909,400 11.101 10.28 10.28 10.35 10.06 10.34 187,373 10.190 -0.18%
2024-05-14 0 11.22 11.20 11.40 11.10 11.40 80,247 905,450 11.283 10.30 10.28 10.46 10.19 10.46 87,419 10.358 -0.36%
2024-05-13 0 11.26 11.32 11.36 10.82 11.36 580,000 6,402,048 11.038 10.34 10.39 10.43 9.932 10.43 631,839 10.132 2.36%
2024-05-10 0 11.00 10.96 11.00 10.84 11.04 183,000 2,013,248 11.001 10.10 10.06 10.10 9.951 10.13 199,356 10.099 -0.72%
2024-05-09 0 11.08 10.86 11.08 10.48 11.18 142,800 1,559,668 10.922 10.17 9.969 10.17 9.620 10.26 155,563 10.026 5.73%
2024-05-08 0 10.48 10.48 10.52 10.32 10.78 251,000 2,649,016 10.554 9.620 9.620 9.657 9.473 9.896 273,434 9.6880 -2.24%
2024-05-07 0 10.72 10.72 10.78 10.68 10.88 206,000 2,221,916 10.786 9.840 9.840 9.896 9.804 9.987 224,412 9.9011 -1.83%
2024-05-06 0 10.92 10.88 10.92 10.88 11.08 100,200 1,101,192 10.990 10.02 9.987 10.02 9.987 10.17 109,156 10.088 -0.36%
2024-05-03 0 10.96 10.86 11.06 10.84 11.08 59,600 655,380 10.996 10.06 9.969 10.15 9.951 10.17 64,927 10.094 -0.72%
2024-05-02 0 11.04 10.84 11.06 10.62 11.04 56,800 617,772 10.876 10.13 9.951 10.15 9.749 10.13 61,877 9.9839 4.15%
2024-04-30 0 10.60 10.60 10.98 10.58 11.00 25,200 268,828 10.668 9.730 9.730 10.08 9.712 10.10 27,452 9.7925 -2.21%
2024-04-29 0 10.84 10.76 10.90 10.76 10.94 358,200 3,875,176 10.819 9.951 9.877 10.01 9.877 10.04 390,215 9.9309 0.18%
2024-04-26 0 10.82 10.76 10.82 10.12 10.86 500,640 5,219,984 10.427 9.932 9.877 9.932 9.290 9.969 545,386 9.5712 5.25%
2024-04-25 0 10.28 10.26 10.42 10.28 10.48 190,200 1,976,404 10.391 9.437 9.418 9.565 9.437 9.620 207,200 9.5386 -0.58%
2024-04-24 0 10.34 10.34 10.46 10.24 10.52 140,000 1,452,336 10.374 9.492 9.492 9.602 9.400 9.657 152,513 9.5227 0.19%
2024-04-23 0 10.32 10.24 10.32 9.950 10.38 134,600 1,362,040 10.119 9.473 9.400 9.473 9.134 9.528 146,630 9.2889 4.45%
2024-04-22 0 9.880 9.880 10.00 9.500 10.18 892,200 8,762,130 9.8208 9.069 9.069 9.180 8.721 9.345 971,943 9.0151 6.81%
2024-04-19 0 9.250 9.250 9.270 9.030 9.670 86,000 797,028 9.2678 8.491 8.491 8.509 8.289 8.877 93,686 8.5074 -1.60%
2024-04-18 0 9.400 9.310 9.400 9.300 9.500 31,400 294,828 9.3894 8.629 8.546 8.629 8.537 8.721 34,206 8.6191 -0.42%
2024-04-17 0 9.440 9.380 9.440 9.320 9.690 26,000 245,260 9.4331 8.665 8.610 8.665 8.555 8.895 28,324 8.6591 0.75%
2024-04-16 0 9.370 9.370 9.460 9.370 9.650 275,600 2,631,086 9.5468 8.601 8.601 8.684 8.601 8.858 300,233 8.7635 -3.60%
2024-04-15 0 9.720 9.700 9.720 9.640 9.900 346,885 3,381,697 9.7488 8.923 8.904 8.923 8.849 9.088 377,889 8.9489 -1.52%
2024-04-12 0 9.870 9.840 9.980 9.860 10.24 185,800 1,865,630 10.041 9.060 9.033 9.161 9.051 9.400 202,406 9.2172 -4.36%
2024-04-11 0 10.32 10.26 10.32 10.20 10.48 332,200 3,423,284 10.305 9.473 9.418 9.473 9.363 9.620 361,891 9.4594 0.98%
2024-04-10 0 10.22 10.20 10.60 10.22 10.54 5,800 60,508 10.432 9.382 9.363 9.730 9.382 9.675 6,318 9.5765 -1.35%
2024-04-09 0 10.36 10.26 10.38 10.10 10.48 117,364 1,203,109 10.251 9.510 9.418 9.528 9.271 9.620 127,854 9.4100 -0.38%
2024-04-08 0 10.40 10.28 10.40 10.24 10.60 138,179 1,432,865 10.370 9.547 9.437 9.547 9.400 9.730 150,529 9.5189 -0.38%
2024-04-05 0 10.44 10.18 10.44 10.06 10.80 166,800 1,704,340 10.218 9.583 9.345 9.583 9.235 9.914 181,708 9.3795 2.55%
2024-04-03 0 10.18 10.16 10.34 10.18 10.58 331,815 3,461,117 10.431 9.345 9.326 9.492 9.345 9.712 361,472 9.5751 -0.78%
2024-04-02 0 10.26 10.18 10.28 10.00 10.30 208,800 2,120,792 10.157 9.418 9.345 9.437 9.180 9.455 227,462 9.3237 1.58%
2024-03-28 0 10.10 10.10 10.18 10.04 10.98 1,059,800 10,973,336 10.354 9.271 9.271 9.345 9.216 10.08 1,154,523 9.5047 -9.82%
2024-03-27 0 11.20 11.16 11.20 11.14 11.30 90,600 1,016,364 11.218 10.28 10.24 10.28 10.23 10.37 98,698 10.298 -2.10%
2024-03-26 0 11.44 11.40 11.46 11.30 11.66 137,800 1,574,284 11.424 10.50 10.46 10.52 10.37 10.70 150,116 10.487 -2.05%
2024-03-25 0 11.68 11.42 11.68 11.40 11.68 53,200 613,476 11.532 10.72 10.48 10.72 10.46 10.72 57,955 10.585 0.00%
2024-03-22 0 11.68 11.66 11.68 11.66 11.88 140,400 1,643,208 11.704 10.72 10.70 10.72 10.70 10.91 152,949 10.744 -2.01%
2024-03-21 0 11.92 11.90 11.92 11.74 11.92 70,400 834,468 11.853 10.94 10.92 10.94 10.78 10.94 76,692 10.881 1.36%
2024-03-20 0 11.76 11.72 11.76 11.52 11.80 183,400 2,137,128 11.653 10.80 10.76 10.80 10.57 10.83 199,792 10.697 1.20%
2024-03-19 0 11.62 11.54 11.62 11.50 11.70 212,800 2,471,148 11.613 10.67 10.59 10.67 10.56 10.74 231,820 10.660 -1.19%
2024-03-18 0 11.76 11.72 11.76 11.60 11.78 40,400 472,325 11.691 10.80 10.76 10.80 10.65 10.81 44,011 10.732 1.38%
2024-03-15 0 11.60 11.60 11.80 11.52 11.86 105,552 1,225,271 11.608 10.65 10.65 10.83 10.57 10.89 114,986 10.656 -0.85%
2024-03-14 0 11.70 11.80 11.98 11.70 12.02 73,400 869,332 11.844 10.74 10.83 11.00 10.74 11.03 79,960 10.872 -2.01%
2024-03-13 0 11.94 11.94 11.96 11.76 11.98 54,000 639,832 11.849 10.96 10.96 10.98 10.80 11.00 58,826 10.877 -0.33%
2024-03-12 0 11.98 11.94 12.02 11.62 12.24 194,400 2,300,740 11.835 11.00 10.96 11.03 10.67 11.24 211,775 10.864 1.87%
2024-03-11 0 11.76 11.76 11.80 11.32 11.76 109,800 1,281,724 11.673 10.80 10.80 10.83 10.39 10.80 119,614 10.716 1.38%
2024-03-08 0 11.60 11.46 12.12 11.44 11.66 77,200 895,036 11.594 10.65 10.52 11.13 10.50 10.70 84,100 10.643 2.47%
2024-03-07 0 11.32 11.30 11.56 11.30 11.64 110,000 1,262,988 11.482 10.39 10.37 10.61 10.37 10.68 119,832 10.540 -1.57%
2024-03-06 0 11.50 11.50 11.52 11.40 11.60 61,000 704,860 11.555 10.56 10.56 10.57 10.46 10.65 66,452 10.607 1.77%
2024-03-05 0 11.30 11.30 11.56 11.22 11.72 170,600 1,953,152 11.449 10.37 10.37 10.61 10.30 10.76 185,848 10.509 -4.07%
2024-03-04 0 11.78 11.70 11.88 11.56 11.88 112,200 1,314,664 11.717 10.81 10.74 10.91 10.61 10.91 122,228 10.756 -0.84%
2024-03-01 0 11.88 11.84 12.00 11.70 11.98 99,400 1,176,192 11.833 10.91 10.87 11.02 10.74 11.00 108,284 10.862 -0.17%
2024-02-29 0 11.90 11.90 12.08 11.84 12.00 61,800 736,000 11.909 10.92 10.92 11.09 10.87 11.02 67,324 10.932 0.34%
2024-02-28 0 11.86 11.80 11.86 11.82 12.14 106,600 1,278,660 11.995 10.89 10.83 10.89 10.85 11.14 116,128 11.011 -1.33%
2024-02-27 0 12.02 11.98 12.08 11.50 12.02 143,400 1,696,792 11.833 11.03 11.00 11.09 10.56 11.03 156,217 10.862 1.01%
2024-02-26 0 11.90 11.90 12.00 11.88 12.12 124,600 1,488,128 11.943 10.92 10.92 11.02 10.91 11.13 135,736 10.963 -0.83%
2024-02-23 0 12.00 11.88 12.00 11.96 12.14 130,400 1,570,256 12.042 11.02 10.91 11.02 10.98 11.14 142,055 11.054 0.17%
2024-02-22 0 11.98 11.98 12.06 11.76 12.10 122,200 1,445,760 11.831 11.00 11.00 11.07 10.80 11.11 133,122 10.860 1.01%
2024-02-21 0 11.86 11.82 11.90 11.48 11.88 79,600 937,120 11.773 10.89 10.85 10.92 10.54 10.91 86,714 10.807 2.77%
2024-02-20 0 11.54 11.44 11.60 11.30 11.62 151,800 1,731,856 11.409 10.59 10.50 10.65 10.37 10.67 165,368 10.473 -0.86%
2024-02-19 0 11.64 11.38 11.70 11.36 11.66 68,600 784,376 11.434 10.68 10.45 10.74 10.43 10.70 74,731 10.496 0.87%
2024-02-16 0 11.54 11.58 11.70 11.12 11.80 426,400 4,847,436 11.368 10.59 10.63 10.74 10.21 10.83 464,511 10.436 3.96%
2024-02-15 0 11.10 11.06 11.16 11.00 11.18 181,000 2,001,504 11.058 10.19 10.15 10.24 10.10 10.26 197,177 10.151 -0.72%
2024-02-14 0 11.18 11.10 11.18 11.04 11.28 132,600 1,477,312 11.141 10.26 10.19 10.26 10.13 10.35 144,451 10.227 -0.18%
2024-02-09 0 11.20 11.18 11.20 11.20 11.52 200,600 2,268,484 11.309 10.28 10.26 10.28 10.28 10.57 218,529 10.381 -4.27%
2024-02-08 0 11.70 11.70 11.76 11.62 11.80 31,000 362,352 11.689 10.74 10.74 10.80 10.67 10.83 33,771 10.730 0.86%
2024-02-07 0 11.60 11.50 11.84 11.40 11.86 62,600 725,932 11.596 10.65 10.56 10.87 10.46 10.89 68,195 10.645 0.69%
2024-02-06 0 11.52 11.24 11.66 11.34 11.70 51,587 591,879 11.473 10.57 10.32 10.70 10.41 10.74 56,198 10.532 2.67%
2024-02-05 0 11.22 11.22 11.90 11.10 11.40 189,408 2,109,088 11.135 10.30 10.30 10.92 10.19 10.46 206,337 10.222 -1.75%
2024-02-02 0 11.42 11.42 11.46 11.40 11.80 73,000 843,300 11.552 10.48 10.48 10.52 10.46 10.83 79,525 10.604 -1.72%
2024-02-01 0 11.62 11.62 11.74 11.60 11.84 16,600 194,692 11.728 10.67 10.67 10.78 10.65 10.87 18,084 10.766 0.17%
2024-01-31 0 11.60 11.60 11.76 11.48 12.00 222,600 2,608,336 11.718 10.65 10.65 10.80 10.54 11.02 242,495 10.756 -0.85%
2024-01-30 0 11.70 11.70 11.86 11.70 12.10 116,800 1,402,064 12.004 10.74 10.74 10.89 10.74 11.11 127,239 11.019 -1.68%
2024-01-29 0 11.90 11.90 12.10 11.90 12.46 139,000 1,681,804 12.099 10.92 10.92 11.11 10.92 11.44 151,424 11.107 -1.33%
2024-01-26 0 12.06 12.06 12.10 11.90 12.34 84,800 1,028,396 12.127 11.07 11.07 11.11 10.92 11.33 92,379 11.132 -0.66%
2024-01-25 0 12.14 12.02 12.16 11.48 12.20 149,600 1,781,144 11.906 11.14 11.03 11.16 10.54 11.20 162,971 10.929 5.02%
2024-01-24 0 11.56 11.56 11.58 11.20 11.68 164,200 1,875,672 11.423 10.61 10.61 10.63 10.28 10.72 178,876 10.486 -0.34%
2024-01-23 0 11.60 11.60 11.66 11.46 11.88 218,600 2,544,500 11.640 10.65 10.65 10.70 10.52 10.91 238,138 10.685 1.93%
2024-01-22 0 11.38 11.36 11.68 11.38 11.82 207,600 2,402,032 11.571 10.45 10.43 10.72 10.45 10.85 226,155 10.621 -3.56%
2024-01-19 0 11.80 11.80 11.86 11.80 12.22 44,200 528,420 11.955 10.83 10.83 10.89 10.83 11.22 48,150 10.974 -1.83%
2024-01-18 0 12.02 12.02 12.16 11.90 12.12 334,400 4,014,560 12.005 11.03 11.03 11.16 10.92 11.13 364,288 11.020 -0.83%
2024-01-17 0 12.12 12.10 12.50 12.02 12.32 174,000 2,108,988 12.121 11.13 11.11 11.47 11.03 11.31 189,552 11.126 -1.62%
2024-01-16 0 12.32 12.30 12.56 12.30 12.56 50,400 626,248 12.426 11.31 11.29 11.53 11.29 11.53 54,905 11.406 -1.60%
2024-01-15 0 12.52 12.42 12.62 12.40 12.52 14,000 174,108 12.436 11.49 11.40 11.58 11.38 11.49 15,251 11.416 0.16%
2024-01-12 0 12.50 12.40 12.50 12.30 12.68 51,200 639,812 12.496 11.47 11.38 11.47 11.29 11.64 55,776 11.471 -0.95%
2024-01-11 0 12.62 12.56 12.62 12.50 12.66 95,200 1,196,792 12.571 11.58 11.53 11.58 11.47 11.62 103,709 11.540 0.64%
2024-01-10 0 12.54 12.34 12.60 12.22 12.62 147,000 1,828,296 12.437 11.51 11.33 11.57 11.22 11.58 160,139 11.417 -0.48%
2024-01-09 0 12.60 12.42 12.60 12.56 12.66 44,400 560,688 12.628 11.57 11.40 11.57 11.53 11.62 48,368 11.592 2.44%
2024-01-08 0 12.30 12.28 12.40 12.10 12.70 210,800 2,589,751 12.285 11.29 11.27 11.38 11.11 11.66 229,641 11.277 -3.30%
2024-01-05 0 12.72 12.72 12.76 12.72 12.88 55,875 715,724 12.809 11.68 11.68 11.71 11.68 11.82 60,869 11.758 -0.31%
2024-01-04 0 12.76 12.76 12.88 12.70 13.26 83,800 1,073,272 12.808 11.71 11.71 11.82 11.66 12.17 91,290 11.757 -1.85%
2024-01-03 0 13.00 12.84 13.04 12.80 13.00 134,000 1,735,672 12.953 11.93 11.79 11.97 11.75 11.93 145,977 11.890 0.00%
2024-01-02 0 13.00 12.94 13.00 12.90 13.10 238,400 3,096,744 12.990 11.93 11.88 11.93 11.84 12.03 259,708 11.924 -2.69%
2023-12-29 0 13.36 13.10 13.38 12.70 13.36 269,000 3,525,276 13.105 12.26 12.03 12.28 11.66 12.26 293,043 12.030 1.67%
2023-12-28 0 13.14 13.00 13.14 12.98 13.18 74,600 973,576 13.051 12.06 11.93 12.06 11.92 12.10 81,268 11.980 2.66%
2023-12-27 0 12.80 12.80 12.96 12.30 13.00 790,165 9,897,682 12.526 11.75 11.75 11.90 11.29 11.93 860,788 11.498 4.40%
2023-12-22 0 12.26 12.22 12.34 12.12 12.54 137,451 1,689,703 12.293 11.25 11.22 11.33 11.13 11.51 149,736 11.285 -0.81%
2023-12-21 0 12.36 12.32 12.40 12.10 12.44 772,243 9,465,954 12.258 11.35 11.31 11.38 11.11 11.42 841,264 11.252 1.48%
2023-12-20 0 12.18 12.18 12.48 12.10 12.42 239,439 2,942,602 12.290 11.18 11.18 11.46 11.11 11.40 260,840 11.281 -1.30%
2023-12-19 0 12.34 12.32 12.70 12.12 12.42 162,300 1,995,840 12.297 11.33 11.31 11.66 11.13 11.40 176,806 11.288 -0.32%
2023-12-18 0 12.38 12.36 12.38 12.16 12.72 126,400 1,563,124 12.367 11.36 11.35 11.36 11.16 11.68 137,697 11.352 -1.75%
2023-12-15 0 12.60 12.56 12.80 12.52 13.00 175,500 2,247,762 12.808 11.57 11.53 11.75 11.49 11.93 191,186 11.757 -1.56%
2023-12-14 0 12.80 12.80 12.88 12.74 12.92 147,800 1,895,900 12.828 11.75 11.75 11.82 11.69 11.86 161,010 11.775 2.56%
2023-12-13 0 12.48 12.48 12.64 12.42 12.76 68,600 858,540 12.515 11.46 11.46 11.60 11.40 11.71 74,731 11.488 0.48%
2023-12-12 0 12.42 12.40 12.50 12.38 12.68 57,800 721,252 12.478 11.40 11.38 11.47 11.36 11.64 62,966 11.455 1.14%
2023-12-11 0 12.28 12.20 12.42 12.18 12.42 29,200 360,744 12.354 11.27 11.20 11.40 11.18 11.40 31,810 11.341 -1.29%
2023-12-08 0 12.44 12.44 12.76 12.22 12.76 87,000 1,084,096 12.461 11.42 11.42 11.71 11.22 11.71 94,776 11.439 0.32%
2023-12-07 0 12.40 12.38 12.66 12.32 12.74 34,000 424,084 12.473 11.38 11.36 11.62 11.31 11.69 37,039 11.450 0.00%
2023-12-06 0 12.40 12.36 12.76 12.22 12.40 69,400 852,036 12.277 11.38 11.35 11.71 11.22 11.38 75,603 11.270 0.49%
2023-12-05 0 12.34 12.34 12.46 12.12 12.60 573,800 7,105,692 12.384 11.33 11.33 11.44 11.13 11.57 625,085 11.368 -0.64%
2023-12-04 0 12.42 12.36 12.54 12.10 12.70 62,600 777,976 12.428 11.40 11.35 11.51 11.11 11.66 68,195 11.408 -2.20%
2023-12-01 0 12.70 12.60 12.78 12.66 12.78 191,200 2,428,380 12.701 11.66 11.57 11.73 11.62 11.73 208,289 11.659 -0.47%
2023-11-30 0 12.76 12.70 12.76 12.70 13.00 92,800 1,189,844 12.822 11.71 11.66 11.71 11.66 11.93 101,094 11.770 -1.85%
2023-11-29 0 13.00 12.60 13.00 12.60 13.00 6,000 76,268 12.711 11.93 11.57 11.93 11.57 11.93 6,536 11.668 -0.76%
2023-11-28 0 13.10 12.86 13.10 12.90 13.10 63,000 818,336 12.990 12.03 11.80 12.03 11.84 12.03 68,631 11.924 1.39%
2023-11-27 0 12.92 12.92 13.18 12.88 13.28 38,800 506,376 13.051 11.86 11.86 12.10 11.82 12.19 42,268 11.980 -3.58%
2023-11-24 0 13.40 13.28 13.60 13.28 13.40 24,600 328,548 13.356 12.30 12.19 12.48 12.19 12.30 26,799 12.260 0.45%
2023-11-23 0 13.34 13.34 13.36 13.20 13.36 4,600 61,132 13.290 12.25 12.25 12.26 12.12 12.26 5,011 12.199 -0.60%
2023-11-22 0 13.42 13.22 13.42 13.20 13.62 22,400 302,624 13.510 12.32 12.14 12.32 12.12 12.50 24,402 12.402 -1.32%
2023-11-21 0 13.60 13.60 13.66 13.32 13.76 156,423 2,123,899 13.578 12.48 12.48 12.54 12.23 12.63 170,404 12.464 2.10%
2023-11-20 0 13.32 13.30 13.42 13.00 13.32 34,000 450,936 13.263 12.23 12.21 12.32 11.93 12.23 37,039 12.175 1.22%
2023-11-17 0 13.16 13.08 13.18 12.68 13.22 128,000 1,670,648 13.052 12.08 12.01 12.10 11.64 12.14 139,440 11.981 -0.15%
2023-11-16 0 13.18 13.12 13.30 13.00 13.68 111,200 1,470,272 13.222 12.10 12.04 12.21 11.93 12.56 121,139 12.137 0.30%
2023-11-15 0 13.14 13.02 13.14 12.90 13.20 254,400 3,326,304 13.075 12.06 11.95 12.06 11.84 12.12 277,138 12.002 2.34%
2023-11-14 0 12.84 12.70 12.84 12.70 13.00 64,200 827,472 12.889 11.79 11.66 11.79 11.66 11.93 69,938 11.831 0.63%
2023-11-13 0 12.76 12.76 12.96 12.64 12.88 125,800 1,607,116 12.775 11.71 11.71 11.90 11.60 11.82 137,044 11.727 0.63%
2023-11-10 0 12.68 12.68 12.72 12.68 12.82 132,400 1,692,052 12.780 11.64 11.64 11.68 11.64 11.77 144,234 11.731 -1.55%
2023-11-09 0 12.88 12.80 12.90 12.74 13.10 123,200 1,592,476 12.926 11.82 11.75 11.84 11.69 12.03 134,211 11.865 -0.62%
2023-11-08 0 12.96 12.80 12.98 12.74 13.26 106,533 1,371,284 12.872 11.90 11.75 11.92 11.69 12.17 116,055 11.816 1.41%
2023-11-07 0 12.78 12.78 13.08 12.68 13.24 38,400 495,596 12.906 11.73 11.73 12.01 11.64 12.15 41,832 11.847 -3.47%
2023-11-06 0 13.24 12.82 13.34 12.76 13.54 299,600 3,885,552 12.969 12.15 11.77 12.25 11.71 12.43 326,378 11.905 3.44%
2023-11-03 0 12.80 12.60 13.00 12.60 13.00 53,478 682,660 12.765 11.75 11.57 11.93 11.57 11.93 58,258 11.718 1.11%
2023-11-02 0 12.66 12.44 12.66 12.50 12.66 37,000 463,236 12.520 11.62 11.42 11.62 11.47 11.62 40,307 11.493 1.12%
2023-11-01 0 12.52 12.50 12.60 12.20 12.52 48,200 597,988 12.406 11.49 11.47 11.57 11.20 11.49 52,508 11.389 -0.48%
2023-10-31 0 12.58 12.46 12.60 12.32 12.72 71,800 899,056 12.522 11.55 11.44 11.57 11.31 11.68 78,217 11.494 -1.41%
2023-10-30 0 12.76 12.60 12.76 12.18 12.78 172,600 2,152,712 12.472 11.71 11.57 11.71 11.18 11.73 188,027 11.449 4.76%
2023-10-27 0 12.18 12.10 12.20 11.90 12.24 503,200 6,071,978 12.067 11.18 11.11 11.20 10.92 11.24 548,175 11.077 1.50%
2023-10-26 0 12.00 11.88 12.00 11.80 12.06 102,800 1,226,932 11.935 11.02 10.91 11.02 10.83 11.07 111,988 10.956 0.00%
2023-10-25 0 12.00 11.96 12.02 11.94 12.06 43,200 518,724 12.008 11.02 10.98 11.03 10.96 11.07 47,061 11.022 0.17%
2023-10-24 0 11.98 11.90 12.20 11.80 12.20 34,400 409,252 11.897 11.00 10.92 11.20 10.83 11.20 37,475 10.921 -1.96%
2023-10-20 0 12.22 12.10 12.44 11.96 12.26 188,600 2,286,028 12.121 11.22 11.11 11.42 10.98 11.25 205,457 11.127 -1.93%
2023-10-19 0 12.46 12.04 12.46 12.06 12.46 25,000 303,172 12.127 11.44 11.05 11.44 11.07 11.44 27,234 11.132 -0.32%
2023-10-18 0 12.50 12.30 12.50 12.16 12.50 56,400 688,956 12.216 11.47 11.29 11.47 11.16 11.47 61,441 11.213 0.16%
2023-10-17 0 12.48 12.32 12.48 12.24 12.54 60,400 751,548 12.443 11.46 11.31 11.46 11.24 11.51 65,798 11.422 -1.42%
2023-10-16 0 12.66 12.60 12.66 12.60 12.92 177,600 2,273,598 12.802 11.62 11.57 11.62 11.57 11.86 193,473 11.751 -0.16%
2023-10-13 0 12.68 12.62 12.68 12.50 12.82 57,200 724,524 12.667 11.64 11.58 11.64 11.47 11.77 62,312 11.627 0.00%
2023-10-12 0 12.68 12.66 12.68 12.64 12.82 120,800 1,543,412 12.777 11.64 11.62 11.64 11.60 11.77 131,597 11.728 -0.47%
2023-10-11 0 12.74 12.58 12.74 12.54 12.86 274,800 3,493,448 12.713 11.69 11.55 11.69 11.51 11.80 299,361 11.670 2.74%
2023-10-10 0 12.40 12.38 12.40 12.32 12.66 72,400 901,088 12.446 11.38 11.36 11.38 11.31 11.62 78,871 11.425 0.32%
2023-10-09 0 12.36 12.32 12.52 12.34 12.90 124,600 1,552,152 12.457 11.35 11.31 11.49 11.33 11.84 135,736 11.435 0.00%
2023-10-06 0 12.36 12.30 12.42 12.20 12.50 86,800 1,065,444 12.275 11.35 11.29 11.40 11.20 11.47 94,558 11.268 2.15%
2023-10-05 0 12.10 12.10 12.20 12.00 12.20 114,200 1,386,272 12.139 11.11 11.11 11.20 11.02 11.20 124,407 11.143 1.51%
2023-10-04 0 11.92 11.92 12.20 11.82 12.20 72,600 868,004 11.956 10.94 10.94 11.20 10.85 11.20 79,089 10.975 -1.16%
2023-10-03 0 12.06 12.06 12.16 11.86 12.30 45,000 546,244 12.139 11.07 11.07 11.16 10.89 11.29 49,022 11.143 -0.82%
2023-09-29 0 12.16 12.16 12.20 12.02 12.20 26,280 318,985 12.138 11.16 11.16 11.20 11.03 11.20 28,629 11.142 0.66%
2023-09-28 0 12.08 12.06 12.08 11.94 12.20 98,600 1,194,496 12.115 11.09 11.07 11.09 10.96 11.20 107,413 11.121 0.67%
2023-09-27 0 12.00 11.98 12.00 11.84 12.00 63,800 763,344 11.965 11.02 11.00 11.02 10.87 11.02 69,502 10.983 0.67%
2023-09-26 0 11.92 11.90 12.50 11.82 12.08 45,200 541,012 11.969 10.94 10.92 11.47 10.85 11.09 49,240 10.987 -0.17%
2023-09-25 0 11.94 11.94 12.00 11.84 12.20 40,600 485,444 11.957 10.96 10.96 11.02 10.87 11.20 44,229 10.976 -2.45%
2023-09-22 0 12.24 12.12 12.36 12.02 12.26 85,000 1,028,516 12.100 11.24 11.13 11.35 11.03 11.25 92,597 11.107 1.16%
2023-09-21 0 12.10 12.10 12.44 12.10 12.12 6,200 75,048 12.105 11.11 11.11 11.42 11.11 11.13 6,754 11.111 -2.10%
2023-09-20 0 12.36 12.36 12.52 12.36 12.76 87,600 1,097,964 12.534 11.35 11.35 11.49 11.35 11.71 95,429 11.506 -1.12%
2023-09-19 0 12.50 12.32 12.50 12.30 12.50 42,000 519,404 12.367 11.47 11.31 11.47 11.29 11.47 45,754 11.352 -0.32%
2023-09-18 0 12.54 12.46 12.84 12.32 12.68 181,600 2,267,272 12.485 11.51 11.44 11.79 11.31 11.64 197,831 11.461 1.13%
2023-09-15 0 12.40 12.40 12.62 12.40 12.66 190,000 2,385,100 12.553 11.38 11.38 11.58 11.38 11.62 206,982 11.523 -0.64%
2023-09-14 0 12.48 12.48 12.60 12.40 12.74 178,400 2,256,632 12.649 11.46 11.46 11.57 11.38 11.69 194,345 11.611 -1.73%
2023-09-13 0 12.70 12.58 12.70 12.60 12.72 47,400 600,284 12.664 11.66 11.55 11.66 11.57 11.68 51,637 11.625 1.11%
2023-09-12 0 12.56 12.56 12.72 12.56 12.78 56,000 711,468 12.705 11.53 11.53 11.68 11.53 11.73 61,005 11.662 -1.10%
2023-09-11 0 12.70 12.50 12.52 12.42 12.72 153,800 1,939,136 12.608 11.66 11.47 11.49 11.40 11.68 167,546 11.574 0.00%
2023-09-07 0 12.70 12.46 12.70 12.46 12.76 69,400 872,116 12.567 11.66 11.44 11.66 11.44 11.71 75,603 11.535 -0.78%
2023-09-06 0 12.80 12.68 12.80 12.60 12.90 197,600 2,519,304 12.750 11.75 11.64 11.75 11.57 11.84 215,261 11.703 -0.31%
2023-09-05 0 12.84 12.82 12.84 12.50 12.94 220,111 2,800,728 12.724 11.79 11.77 11.79 11.47 11.88 239,784 11.680 1.10%
2023-09-04 0 12.70 12.70 13.04 12.60 12.92 411,400 5,236,884 12.729 11.66 11.66 11.97 11.57 11.86 448,170 11.685 0.16%
2023-08-31 0 12.68 12.68 12.92 12.66 13.30 283,800 3,672,832 12.942 11.64 11.64 11.86 11.62 12.21 309,165 11.880 -3.50%
2023-08-30 0 13.14 13.14 13.20 13.14 13.56 106,000 1,415,928 13.358 12.06 12.06 12.12 12.06 12.45 115,474 12.262 -6.01%
2023-08-29 0 13.98 13.88 13.98 13.60 14.20 61,200 842,400 13.765 12.83 12.74 12.83 12.48 13.03 66,670 12.635 2.64%
2023-08-28 0 13.62 13.40 13.62 13.34 14.00 108,200 1,464,760 13.538 12.50 12.30 12.50 12.25 12.85 117,871 12.427 2.25%
2023-08-25 0 13.32 13.32 13.38 13.28 13.72 77,400 1,041,132 13.451 12.23 12.23 12.28 12.19 12.59 84,318 12.348 -2.77%
2023-08-24 0 13.70 13.68 13.70 13.40 13.98 169,600 2,298,008 13.550 12.58 12.56 12.58 12.30 12.83 184,758 12.438 3.63%
2023-08-23 0 13.22 13.22 13.50 13.22 13.60 164,000 2,197,300 13.398 12.14 12.14 12.39 12.14 12.48 178,658 12.299 -2.65%
2023-08-22 0 13.58 13.58 13.70 13.46 13.70 93,216 1,268,295 13.606 12.47 12.47 12.58 12.36 12.58 101,547 12.490 0.15%
2023-08-21 0 13.56 13.50 13.70 13.46 13.70 65,000 881,504 13.562 12.45 12.39 12.58 12.36 12.58 70,810 12.449 0.44%
2023-08-18 0 13.50 13.50 13.78 13.50 13.80 74,200 1,012,660 13.648 12.39 12.39 12.65 12.39 12.67 80,832 12.528 -1.75%
2023-08-17 0 13.74 13.72 13.88 13.58 13.74 25,200 343,752 13.641 12.61 12.59 12.74 12.47 12.61 27,452 12.522 1.03%
2023-08-16 0 13.60 13.60 13.82 13.56 13.80 71,400 977,852 13.695 12.48 12.48 12.69 12.45 12.67 77,782 12.572 0.00%
2023-08-15 0 13.60 13.60 13.80 13.48 13.70 46,400 631,840 13.617 12.48 12.48 12.67 12.37 12.58 50,547 12.500 -0.44%
2023-08-14 0 13.66 13.48 13.66 13.48 13.68 75,000 1,020,952 13.613 12.54 12.37 12.54 12.37 12.56 81,703 12.496 0.59%
2023-08-11 0 13.58 13.80 14.22 13.58 13.78 9,000 122,780 13.642 12.47 12.67 13.05 12.47 12.65 9,804 12.523 -0.29%
2023-08-10 0 13.62 13.62 13.86 13.58 13.74 14,000 191,496 13.678 12.50 12.50 12.72 12.47 12.61 15,251 12.556 -0.87%
2023-08-09 0 13.74 13.74 13.86 13.68 14.00 20,600 285,495 13.859 12.61 12.61 12.72 12.56 12.85 22,441 12.722 1.33%
2023-08-08 0 13.56 13.56 13.64 13.52 13.98 180,200 2,464,980 13.679 12.45 12.45 12.52 12.41 12.83 196,306 12.557 -3.14%
2023-08-07 0 14.00 13.96 14.00 13.96 14.24 232,200 3,262,308 14.050 12.85 12.81 12.85 12.81 13.07 252,954 12.897 -3.98%
2023-08-04 0 14.58 14.44 14.98 14.38 14.84 74,000 1,081,616 14.616 13.38 13.26 13.75 13.20 13.62 80,614 13.417 -0.14%
2023-08-03 0 14.60 14.60 14.82 14.38 14.82 87,800 1,294,512 14.744 13.40 13.40 13.60 13.20 13.60 95,647 13.534 -1.08%
2023-08-02 0 14.76 14.76 14.86 14.50 15.20 41,000 608,224 14.835 13.55 13.55 13.64 13.31 13.95 44,664 13.618 -2.89%
2023-08-01 0 15.20 15.20 15.30 15.04 15.44 506,490 7,739,998 15.282 13.95 13.95 14.04 13.81 14.17 551,759 14.028 2.29%
2023-07-31 0 14.86 14.80 14.86 14.50 14.86 105,600 1,544,216 14.623 13.64 13.59 13.64 13.31 13.64 115,038 13.423 1.92%
2023-07-28 0 14.58 14.42 14.58 14.10 14.60 37,800 544,476 14.404 13.38 13.24 13.38 12.94 13.40 41,178 13.222 1.96%
2023-07-27 0 14.30 14.26 14.30 14.04 14.42 105,600 1,504,860 14.251 13.13 13.09 13.13 12.89 13.24 115,038 13.081 -0.42%
2023-07-26 0 14.36 14.06 14.36 14.02 14.40 35,800 510,160 14.250 13.18 12.91 13.18 12.87 13.22 39,000 13.081 -0.97%
2023-07-25 0 14.50 14.28 14.50 13.78 14.50 286,400 4,009,144 13.998 13.31 13.11 13.31 12.65 13.31 311,998 12.850 6.15%
2023-07-24 0 13.66 13.60 13.66 13.44 13.72 74,400 1,012,020 13.602 12.54 12.48 12.54 12.34 12.59 81,050 12.486 1.34%
2023-07-21 0 13.48 13.38 13.48 13.36 13.54 148,200 1,994,932 13.461 12.37 12.28 12.37 12.26 12.43 161,446 12.357 0.75%
2023-07-20 0 13.38 13.38 13.50 13.32 13.54 111,000 1,492,596 13.447 12.28 12.28 12.39 12.23 12.43 120,921 12.344 -1.04%
2023-07-19 0 13.52 13.46 13.52 13.44 13.76 203,200 2,755,628 13.561 12.41 12.36 12.41 12.34 12.63 221,362 12.449 -3.29%
2023-07-18 0 13.98 13.76 13.98 13.70 13.98 49,600 682,920 13.769 12.83 12.63 12.83 12.58 12.83 54,033 12.639 0.58%
2023-07-14 0 13.90 13.90 14.00 13.84 14.42 197,800 2,770,336 14.006 12.76 12.76 12.85 12.70 13.24 215,479 12.857 -2.80%
2023-07-13 0 14.30 14.02 14.30 13.68 14.32 153,600 2,149,084 13.991 13.13 12.87 13.13 12.56 13.15 167,328 12.844 2.14%
2023-07-12 0 14.00 13.86 14.00 13.62 14.34 87,200 1,216,536 13.951 12.85 12.72 12.85 12.50 13.16 94,994 12.806 -1.55%
2023-07-11 0 14.22 14.12 14.22 13.56 14.66 294,000 4,145,896 14.102 13.05 12.96 13.05 12.45 13.46 320,277 12.945 -3.00%
2023-07-10 0 14.66 14.66 15.54 14.16 14.66 37,000 530,092 14.327 13.46 13.46 14.27 13.00 13.46 40,307 13.151 1.24%
2023-07-07 0 14.48 14.30 14.48 14.32 15.16 41,400 595,828 14.392 13.29 13.13 13.29 13.15 13.92 45,100 13.211 -1.09%
2023-07-06 0 14.64 14.58 14.86 14.48 14.98 80,600 1,188,256 14.743 13.44 13.38 13.64 13.29 13.75 87,804 13.533 -2.14%
2023-07-05 0 14.96 14.82 14.96 14.68 15.04 74,200 1,099,308 14.816 13.73 13.60 13.73 13.48 13.81 80,832 13.600 -0.27%
2023-07-04 0 15.00 15.00 15.60 14.70 15.12 78,400 1,175,032 14.988 13.77 13.77 14.32 13.49 13.88 85,407 13.758 0.53%
2023-07-03 0 15.40 15.40 15.54 15.40 15.48 38,400 592,600 15.432 13.70 13.70 13.82 13.70 13.77 43,174 13.726 0.52%
2023-06-30 0 15.32 15.32 15.46 15.32 15.56 34,400 529,992 15.407 13.63 13.63 13.75 13.63 13.84 38,676 13.703 -0.91%
2023-06-29 0 15.46 15.24 15.50 15.14 15.46 53,200 810,456 15.234 13.75 13.55 13.79 13.47 13.75 59,813 13.550 1.18%
2023-06-28 0 15.28 15.28 15.44 15.26 15.84 55,000 846,924 15.399 13.59 13.59 13.73 13.57 14.09 61,837 13.696 -2.18%
2023-06-27 0 15.62 15.62 15.78 15.48 15.78 40,859 638,351 15.623 13.89 13.89 14.04 13.77 14.04 45,938 13.896 -0.38%
2023-06-26 0 15.68 15.68 15.76 15.40 16.14 49,200 767,380 15.597 13.95 13.95 14.02 13.70 14.36 55,316 13.873 -0.88%
2023-06-23 0 15.82 15.28 15.30 15.10 15.82 55,000 842,888 15.325 14.07 13.59 13.61 13.43 14.07 61,837 13.631 0.25%
2023-06-21 0 15.78 15.36 15.80 15.36 15.78 79,800 1,239,680 15.535 14.04 13.66 14.05 13.66 14.04 89,720 13.817 0.38%
2023-06-20 0 15.72 15.72 16.06 15.62 16.16 52,000 821,516 15.798 13.98 13.98 14.28 13.89 14.37 58,464 14.052 -1.87%
2023-06-19 0 16.02 15.96 16.02 15.96 16.24 56,200 901,136 16.034 14.25 14.20 14.25 14.20 14.44 63,186 14.262 -1.35%
2023-06-16 0 16.24 16.20 16.42 16.12 16.50 114,400 1,857,456 16.237 14.44 14.41 14.60 14.34 14.68 128,621 14.441 0.00%
2023-06-15 0 16.24 16.12 16.54 15.96 16.24 129,036 2,089,873 16.196 14.44 14.34 14.71 14.20 14.44 145,077 14.405 1.75%
2023-06-14 0 15.96 15.86 16.16 15.84 15.96 183,799 2,931,604 15.950 14.20 14.11 14.37 14.09 14.20 206,647 14.187 0.25%
2023-06-13 0 15.92 15.84 15.92 15.68 15.92 483,000 7,640,876 15.820 14.16 14.09 14.16 13.95 14.16 543,043 14.070 0.51%
2023-06-12 0 15.84 15.74 15.86 15.74 16.08 342,400 5,446,936 15.908 14.09 14.00 14.11 14.00 14.30 384,964 14.149 -0.50%
2023-06-09 0 15.92 15.92 16.00 15.90 16.12 56,000 894,608 15.975 14.16 14.16 14.23 14.14 14.34 62,961 14.209 -0.38%
2023-06-08 0 15.98 15.84 16.00 15.80 16.40 60,800 989,000 16.266 14.21 14.09 14.23 14.05 14.59 68,358 14.468 -0.75%
2023-06-07 0 16.10 16.02 16.12 16.02 16.36 63,600 1,033,380 16.248 14.32 14.25 14.34 14.25 14.55 71,506 14.452 0.00%
2023-06-06 0 16.10 15.92 16.12 16.00 16.20 62,400 1,004,864 16.104 14.32 14.16 14.34 14.23 14.41 70,157 14.323 -0.62%
2023-06-05 0 16.20 16.00 16.20 15.96 16.30 58,800 946,528 16.097 14.41 14.23 14.41 14.20 14.50 66,110 14.318 -0.74%
2023-06-02 0 16.32 16.20 16.32 16.02 16.60 38,800 634,192 16.345 14.52 14.41 14.52 14.25 14.76 43,623 14.538 -0.37%
2023-06-01 0 16.38 15.88 16.38 - - 0 0 - 14.57 14.12 14.57 - - 0 - 0.00%
2023-05-31 0 16.38 15.92 16.44 15.82 16.48 97,400 1,563,020 16.047 14.57 14.16 14.62 14.07 14.66 109,508 14.273 0.12%
2023-05-30 0 16.36 16.12 16.50 16.10 16.70 172,200 2,825,116 16.406 14.55 14.34 14.68 14.32 14.85 193,606 14.592 0.74%
2023-05-29 0 16.24 16.12 16.58 15.70 16.80 228,800 3,717,452 16.248 14.44 14.34 14.75 13.96 14.94 257,243 14.451 -3.33%
2023-05-25 0 16.80 16.56 16.90 16.60 17.58 26,200 436,976 16.679 14.94 14.73 15.03 14.76 15.64 29,457 14.834 -0.59%
2023-05-24 0 16.90 16.70 16.90 16.54 17.02 59,400 995,904 16.766 15.03 14.85 15.03 14.71 15.14 66,784 14.912 -0.47%
2023-05-23 0 16.98 16.70 17.24 16.98 17.28 26,600 453,436 17.047 15.10 14.85 15.33 15.10 15.37 29,907 15.162 -1.85%
2023-05-22 0 17.30 16.90 17.40 16.36 17.40 74,600 1,240,896 16.634 15.39 15.03 15.48 14.55 15.48 83,874 14.795 4.72%
2023-05-19 0 16.52 16.52 16.80 16.50 16.82 108,000 1,795,880 16.629 14.69 14.69 14.94 14.68 14.96 121,426 14.790 -1.31%
2023-05-18 0 16.74 16.74 16.88 16.60 17.90 96,600 1,640,692 16.984 14.89 14.89 15.01 14.76 15.92 108,609 15.106 -2.90%
2023-05-17 0 17.24 17.20 17.36 17.20 17.90 98,200 1,719,656 17.512 15.33 15.30 15.44 15.30 15.92 110,407 15.576 -3.69%
2023-05-16 0 17.90 17.90 18.34 17.80 18.34 19,400 348,824 17.981 15.92 15.92 16.31 15.83 16.31 21,812 15.993 -2.40%
2023-05-15 0 18.34 18.02 18.36 18.00 18.86 82,800 1,522,424 18.387 16.31 16.03 16.33 16.01 16.77 93,093 16.354 0.22%
2023-05-12 0 18.30 18.28 18.58 17.98 19.24 273,200 5,089,256 18.628 16.28 16.26 16.53 15.99 17.11 307,162 16.569 1.67%
2023-05-11 0 18.00 17.82 18.16 17.38 18.18 234,232 4,182,876 17.858 16.01 15.85 16.15 15.46 16.17 263,350 15.883 2.86%
2023-05-10 0 17.50 17.28 17.50 17.16 17.60 148,800 2,596,820 17.452 15.57 15.37 15.57 15.26 15.65 167,298 15.522 0.69%
2023-05-09 0 17.38 17.20 17.38 17.06 17.80 274,200 4,791,076 17.473 15.46 15.30 15.46 15.17 15.83 308,286 15.541 0.58%
2023-05-08 0 17.28 17.04 17.28 16.84 17.44 100,200 1,724,468 17.210 15.37 15.16 15.37 14.98 15.51 112,656 15.307 2.49%
2023-05-05 0 16.86 16.60 16.86 16.62 17.08 62,000 1,040,100 16.776 15.00 14.76 15.00 14.78 15.19 69,707 14.921 -0.12%
2023-05-04 0 16.88 16.58 16.88 16.44 16.90 83,000 1,395,136 16.809 15.01 14.75 15.01 14.62 15.03 93,318 14.950 2.43%
2023-05-03 0 16.48 16.42 16.50 16.32 16.80 31,000 513,224 16.556 14.66 14.60 14.68 14.52 14.94 34,854 14.725 -0.96%
2023-05-02 0 16.64 16.50 16.74 16.40 17.02 22,400 375,628 16.769 14.80 14.68 14.89 14.59 15.14 25,185 14.915 -1.42%
2023-04-28 0 16.88 16.60 16.88 16.58 16.98 11,800 196,176 16.625 15.01 14.76 15.01 14.75 15.10 13,267 14.787 0.00%
2023-04-27 0 16.88 16.76 16.92 16.80 16.92 74,600 1,256,024 16.837 15.01 14.91 15.05 14.94 15.05 83,874 14.975 -0.24%
2023-04-26 0 16.92 16.72 16.92 16.14 16.94 199,000 3,311,480 16.641 15.05 14.87 15.05 14.36 15.07 223,738 14.801 2.92%
2023-04-25 0 16.44 16.24 16.48 16.26 16.60 106,600 1,752,442 16.439 14.62 14.44 14.66 14.46 14.76 119,852 14.622 -2.61%
2023-04-24 0 16.88 16.52 16.88 16.56 16.88 67,800 1,139,248 16.803 15.01 14.69 15.01 14.73 15.01 76,228 14.945 0.96%
2023-04-21 0 16.72 16.56 16.78 16.50 16.96 91,800 1,531,064 16.678 14.87 14.73 14.92 14.68 15.08 103,212 14.834 0.48%
2023-04-20 0 16.64 16.64 16.86 16.64 17.46 111,200 1,890,500 17.001 14.80 14.80 15.00 14.80 15.53 125,023 15.121 -2.12%
2023-04-19 0 17.00 16.74 17.04 16.68 17.04 40,862 689,810 16.882 15.12 14.89 15.16 14.84 15.16 45,942 15.015 -0.23%
2023-04-18 0 17.04 16.84 17.04 16.84 17.18 97,200 1,652,440 17.000 15.16 14.98 15.16 14.98 15.28 109,283 15.121 0.47%
2023-04-17 0 16.96 16.66 16.96 16.50 17.00 291,680 4,861,086 16.666 15.08 14.82 15.08 14.68 15.12 327,939 14.823 -0.70%
2023-04-14 0 17.08 16.92 17.08 16.92 17.38 180,800 3,076,072 17.014 15.19 15.05 15.19 15.05 15.46 203,276 15.133 0.00%
2023-04-13 0 17.08 16.90 17.08 16.28 17.08 270,600 4,528,636 16.736 15.19 15.03 15.19 14.48 15.19 304,239 14.885 2.40%
2023-04-12 0 16.68 16.60 16.86 15.92 17.12 495,800 8,168,396 16.475 14.84 14.76 15.00 14.16 15.23 557,434 14.654 2.96%
2023-04-11 0 16.20 15.80 16.20 15.52 16.30 670,187 10,635,542 15.870 14.41 14.05 14.41 13.80 14.50 753,499 14.115 1.76%
2023-04-06 0 15.92 15.74 15.92 15.34 15.96 372,000 5,819,828 15.645 14.16 14.00 14.16 13.64 14.20 418,244 13.915 -0.50%
2023-04-04 0 16.00 15.82 16.00 15.20 16.18 461,805 7,187,720 15.564 14.23 14.07 14.23 13.52 14.39 519,213 13.843 0.50%
2023-04-03 0 15.92 15.92 16.30 15.78 16.62 157,600 2,535,088 16.086 14.16 14.16 14.50 14.04 14.78 177,192 14.307 -4.10%
2023-03-31 0 16.60 16.60 16.64 16.30 17.20 72,473 1,213,708 16.747 14.76 14.76 14.80 14.50 15.30 81,482 14.895 -3.82%
2023-03-30 0 17.26 16.88 17.26 16.90 17.28 15,800 269,172 17.036 15.35 15.01 15.35 15.03 15.37 17,764 15.153 1.53%
2023-03-29 0 17.00 16.74 17.30 16.80 17.24 27,200 458,076 16.841 15.12 14.89 15.39 14.94 15.33 30,581 14.979 0.12%
2023-03-28 0 16.98 16.80 16.98 16.66 17.12 90,000 1,512,364 16.804 15.10 14.94 15.10 14.82 15.23 101,188 14.946 -0.24%
2023-03-27 0 17.02 16.84 17.02 16.76 17.46 198,000 3,349,172 16.915 15.14 14.98 15.14 14.91 15.53 222,614 15.045 -2.18%
2023-03-24 0 17.40 17.10 17.40 17.00 17.50 267,400 4,587,068 17.154 15.48 15.21 15.48 15.12 15.57 300,641 15.258 -0.68%
2023-03-23 0 17.52 17.00 17.52 16.70 17.52 467,600 7,894,676 16.883 15.58 15.12 15.58 14.85 15.58 525,728 15.017 0.11%
2023-03-22 0 17.50 16.94 17.52 16.72 17.52 329,400 5,595,972 16.988 15.57 15.07 15.58 14.87 15.58 370,348 15.110 0.11%
2023-03-21 0 17.48 16.98 17.52 16.44 17.76 174,200 2,963,288 17.011 15.55 15.10 15.58 14.62 15.80 195,855 15.130 1.98%
2023-03-20 0 17.14 16.90 17.30 16.84 17.42 116,600 1,988,936 17.058 15.24 15.03 15.39 14.98 15.49 131,095 15.172 -3.71%
2023-03-17 0 17.80 17.52 17.80 16.50 17.80 186,000 3,203,540 17.223 15.83 15.58 15.83 14.68 15.83 209,122 15.319 7.23%
2023-03-16 0 16.60 16.60 17.20 16.50 17.48 205,200 3,418,584 16.660 14.76 14.76 15.30 14.68 15.55 230,709 14.818 -2.01%
2023-03-15 0 16.94 16.88 17.30 16.68 17.60 179,000 3,085,688 17.239 15.07 15.01 15.39 14.84 15.65 201,252 15.332 1.44%
2023-03-14 0 16.70 16.22 16.72 16.20 16.82 146,200 2,405,348 16.452 14.85 14.43 14.87 14.41 14.96 164,374 14.633 0.97%
2023-03-13 0 16.54 16.54 16.94 16.36 16.94 241,200 4,019,160 16.663 14.71 14.71 15.07 14.55 15.07 271,184 14.821 0.24%
2023-03-10 0 16.50 16.60 16.64 16.38 17.34 149,600 2,486,852 16.623 14.68 14.76 14.80 14.57 15.42 168,197 14.785 -4.84%
2023-03-09 0 17.34 17.08 17.34 17.02 17.76 111,800 1,938,036 17.335 15.42 15.19 15.42 15.14 15.80 125,698 15.418 -3.45%
2023-03-08 0 17.96 17.70 17.96 17.78 18.20 111,200 1,995,080 17.941 15.97 15.74 15.97 15.81 16.19 125,023 15.958 -1.97%
2023-03-07 0 18.32 17.88 18.32 17.68 18.32 149,600 2,687,324 17.963 16.29 15.90 16.29 15.73 16.29 168,197 15.977 3.85%
2023-03-06 0 17.64 17.52 17.86 17.14 18.14 168,000 2,971,468 17.687 15.69 15.58 15.89 15.24 16.13 188,884 15.732 1.03%
2023-03-03 0 17.46 17.00 17.46 16.94 17.54 62,800 1,077,996 17.166 15.53 15.12 15.53 15.07 15.60 70,607 15.268 1.75%
2023-03-02 0 17.16 16.90 17.16 16.70 17.90 27,000 460,939 17.072 15.26 15.03 15.26 14.85 15.92 30,356 15.184 -0.35%
2023-03-01 0 17.22 17.14 17.60 16.90 17.56 121,600 2,095,780 17.235 15.32 15.24 15.65 15.03 15.62 136,716 15.329 1.29%
2023-02-28 0 17.00 16.96 17.10 16.80 17.30 138,400 2,372,104 17.140 15.12 15.08 15.21 14.94 15.39 155,605 15.244 -0.58%
2023-02-27 0 17.10 17.08 17.42 16.92 17.28 55,600 952,664 17.134 15.21 15.19 15.49 15.05 15.37 62,512 15.240 -2.29%
2023-02-24 0 17.50 17.32 17.50 17.10 17.66 87,000 1,510,300 17.360 15.57 15.40 15.57 15.21 15.71 97,815 15.440 -1.24%
2023-02-23 0 17.72 17.30 17.74 17.34 17.82 132,400 2,324,915 17.560 15.76 15.39 15.78 15.42 15.85 148,859 15.618 1.61%
2023-02-22 0 17.44 17.28 17.46 17.10 17.50 242,200 4,190,708 17.303 15.51 15.37 15.53 15.21 15.57 272,308 15.390 -1.91%
2023-02-21 0 17.78 17.50 17.80 17.44 17.96 59,800 1,053,892 17.624 15.81 15.57 15.83 15.51 15.97 67,234 15.675 -1.22%
2023-02-20 0 18.00 17.84 18.00 17.56 18.00 181,800 3,228,948 17.761 16.01 15.87 16.01 15.62 16.01 204,400 15.797 1.12%
2023-02-17 0 17.80 17.50 17.90 17.56 18.02 56,112 997,126 17.770 15.83 15.57 15.92 15.62 16.03 63,087 15.805 -0.22%
2023-02-16 0 17.84 17.68 18.00 17.50 18.20 123,200 2,197,736 17.839 15.87 15.73 16.01 15.57 16.19 138,515 15.866 -0.34%
2023-02-15 0 17.90 17.90 18.16 17.82 18.24 118,000 2,127,312 18.028 15.92 15.92 16.15 15.85 16.22 132,669 16.035 -1.65%
2023-02-14 0 18.20 17.92 18.20 17.70 18.52 327,200 5,877,570 17.963 16.19 15.94 16.19 15.74 16.47 367,875 15.977 -1.41%
2023-02-13 0 18.46 18.46 18.58 18.28 18.66 130,000 2,397,472 18.442 16.42 16.42 16.53 16.26 16.60 146,161 16.403 -1.28%
2023-02-10 0 18.70 18.56 18.70 18.40 19.20 252,200 4,693,188 18.609 16.63 16.51 16.63 16.37 17.08 283,551 16.551 -1.79%
2023-02-09 0 19.04 19.00 19.04 18.60 19.20 222,000 4,192,924 18.887 16.93 16.90 16.93 16.54 17.08 249,597 16.799 -0.73%
2023-02-08 0 19.18 19.16 19.42 18.96 19.58 126,200 2,426,976 19.231 17.06 17.04 17.27 16.86 17.42 141,888 17.105 -2.54%
2023-02-07 0 19.68 19.44 19.68 18.40 19.80 531,000 10,194,300 19.198 17.50 17.29 17.50 16.37 17.61 597,010 17.076 6.38%
2023-02-06 0 18.50 18.50 18.64 18.24 19.22 449,400 8,374,508 18.635 16.45 16.45 16.58 16.22 17.09 505,266 16.574 -3.75%
2023-02-03 0 19.22 19.22 19.42 18.90 19.50 168,200 3,224,840 19.173 17.09 17.09 17.27 16.81 17.34 189,109 17.053 -0.21%
2023-02-02 0 19.26 19.10 19.16 18.46 19.40 355,200 6,733,807 18.958 17.13 16.99 17.04 16.42 17.26 399,356 16.862 4.00%
2023-02-01 0 18.52 18.46 18.54 18.14 19.18 471,800 8,784,692 18.620 16.47 16.42 16.49 16.13 17.06 530,450 16.561 1.31%
2023-01-31 0 18.28 18.28 18.46 18.00 18.70 213,800 3,902,987 18.255 16.26 16.26 16.42 16.01 16.63 240,378 16.237 -2.14%
2023-01-30 0 18.68 18.48 18.60 18.10 18.88 643,000 11,858,171 18.442 16.61 16.44 16.54 16.10 16.79 722,932 16.403 4.01%
2023-01-27 0 17.96 17.68 17.96 17.00 17.96 357,000 6,252,259 17.513 15.97 15.73 15.97 15.12 15.97 401,379 15.577 2.51%
2023-01-26 0 17.52 17.52 17.74 17.18 17.78 314,800 5,513,576 17.515 15.58 15.58 15.78 15.28 15.81 353,933 15.578 1.98%
2023-01-20 0 17.18 17.12 17.18 16.78 17.70 523,600 9,045,454 17.276 15.28 15.23 15.28 14.92 15.74 588,690 15.365 2.38%
2023-01-19 0 16.78 16.78 16.96 16.62 17.12 311,800 5,248,344 16.832 14.92 14.92 15.08 14.78 15.23 350,560 14.971 -2.56%
2023-01-18 0 17.22 17.10 17.22 16.76 17.80 893,800 15,313,032 17.133 15.32 15.21 15.32 14.91 15.83 1,004,910 15.238 -3.26%
2023-01-17 0 17.80 17.74 17.80 16.16 17.94 2,171,000 36,725,272 16.916 15.83 15.78 15.83 14.37 15.96 2,440,881 15.046 14.84%
2023-01-16 0 15.50 15.48 15.50 14.30 16.00 5,187,800 78,320,501 15.097 13.79 13.77 13.79 12.72 14.23 5,832,704 13.428 17.42%
2023-01-13 0 13.20 13.02 13.20 13.00 13.52 3,767,400 49,283,684 13.082 11.74 11.58 11.74 11.56 12.03 4,235,732 11.635 2.80%
2023-01-12 0 12.84 12.84 13.14 12.70 13.72 1,351,200 17,557,096 12.994 11.42 11.42 11.69 11.30 12.20 1,519,170 11.557 0.31%
2023-01-11 0 12.80 12.80 12.96 12.76 13.72 1,216,200 16,106,816 13.244 11.38 11.38 11.53 11.35 12.20 1,367,388 11.779 -1.54%
2023-01-10 0 13.00 13.00 13.38 12.96 13.74 485,000 6,409,446 13.215 11.56 11.56 11.90 11.53 12.22 545,291 11.754 -3.85%
2023-01-09 0 13.52 13.50 13.52 13.50 14.48 421,400 5,853,048 13.890 12.03 12.01 12.03 12.01 12.88 473,785 12.354 -4.38%
2023-01-06 0 14.14 14.14 14.32 13.40 14.36 243,600 3,332,540 13.680 12.58 12.58 12.74 11.92 12.77 273,882 12.168 1.87%
2023-01-05 0 13.88 13.70 13.88 13.70 14.40 399,200 5,598,605 14.025 12.35 12.19 12.35 12.19 12.81 448,825 12.474 -1.70%
2023-01-04 0 14.12 14.20 14.30 14.12 15.00 121,200 1,723,852 14.223 12.56 12.63 12.72 12.56 13.34 136,267 12.651 -3.81%
2023-01-03 0 14.68 14.50 14.70 13.32 14.74 114,600 1,630,092 14.224 13.06 12.90 13.07 11.85 13.11 128,846 12.651 9.72%
2022-12-30 0 13.38 13.18 13.36 13.06 13.62 16,400 216,612 13.208 11.90 11.72 11.88 11.62 12.11 18,439 11.748 2.92%
2022-12-29 0 13.00 13.00 13.10 13.00 14.18 106,000 1,391,783 13.130 11.56 11.56 11.65 11.56 12.61 119,177 11.678 -6.74%
2022-12-28 0 13.94 13.40 13.94 12.50 13.94 51,000 664,508 13.030 12.40 11.92 12.40 11.12 12.40 57,340 11.589 12.42%
2022-12-23 0 12.40 12.38 12.40 12.38 13.56 250,400 3,180,676 12.702 11.03 11.01 11.03 11.01 12.06 281,528 11.298 -1.43%
2022-12-22 0 12.58 12.58 12.70 12.58 14.18 320,600 4,178,268 13.033 11.19 11.19 11.30 11.19 12.61 360,454 11.592 -4.70%
2022-12-21 0 13.20 13.20 13.50 13.20 13.86 141,000 1,881,664 13.345 11.74 11.74 12.01 11.74 12.33 158,528 11.870 -0.75%
2022-12-20 0 13.30 13.30 14.18 13.30 14.18 86,000 1,170,292 13.608 11.83 11.83 12.61 11.83 12.61 96,691 12.103 -4.32%
2022-12-19 0 13.90 13.76 14.50 13.84 14.84 168,400 2,364,104 14.039 12.36 12.24 12.90 12.31 13.20 189,334 12.486 -1.14%
2022-12-16 0 14.06 13.98 14.06 13.98 14.88 101,800 1,485,144 14.589 12.51 12.43 12.51 12.43 13.23 114,455 12.976 -5.38%
2022-12-15 0 14.86 14.52 14.86 14.50 15.18 70,200 1,032,904 14.714 13.22 12.91 13.22 12.90 13.50 78,927 13.087 0.95%
2022-12-14 0 14.72 14.72 14.96 14.58 15.38 2,200 32,816 14.916 13.09 13.09 13.31 12.97 13.68 2,473 13.267 -4.42%
2022-12-13 0 15.40 14.50 15.42 14.46 15.40 8,800 129,016 14.661 13.70 12.90 13.72 12.86 13.70 9,894 13.040 4.76%
2022-12-12 0 14.70 14.70 15.54 14.60 15.64 22,400 347,244 15.502 13.07 13.07 13.82 12.99 13.91 25,185 13.788 -5.77%
2022-12-09 0 15.60 15.02 15.60 14.54 15.66 7,400 110,532 14.937 13.88 13.36 13.88 12.93 13.93 8,320 13.285 3.31%
2022-12-08 0 15.10 15.08 15.10 14.56 15.10 11,600 173,732 14.977 13.43 13.41 13.43 12.95 13.43 13,042 13.321 0.67%
2022-12-07 0 15.00 14.56 15.00 14.98 15.10 62,800 944,988 15.048 13.34 12.95 13.34 13.32 13.43 70,607 13.384 -0.66%
2022-12-06 0 15.10 15.00 15.10 14.96 15.16 71,800 1,083,976 15.097 13.43 13.34 13.43 13.31 13.48 80,726 13.428 0.80%
2022-12-05 0 14.98 14.98 15.08 14.48 15.10 74,936 1,130,466 15.086 13.32 13.32 13.41 12.88 13.43 84,251 13.418 0.54%
2022-12-02 0 14.90 15.00 15.10 14.40 15.00 11,936 173,542 14.539 13.25 13.34 13.43 12.81 13.34 13,420 12.932 3.47%
2022-12-01 0 14.40 14.40 14.70 13.98 14.50 76,000 1,079,136 14.199 12.81 12.81 13.07 12.43 12.90 85,448 12.629 3.15%
2022-11-30 0 13.96 13.42 13.96 13.36 13.96 14,000 192,092 13.721 12.42 11.94 12.42 11.88 12.42 15,740 12.204 2.95%
2022-11-29 0 13.56 13.56 13.92 13.48 13.92 9,400 129,836 13.812 12.06 12.06 12.38 11.99 12.38 10,569 12.285 0.59%
2022-11-28 0 13.48 13.46 13.60 13.20 13.62 38,000 512,252 13.480 11.99 11.97 12.10 11.74 12.11 42,724 11.990 0.00%
2022-11-25 0 13.48 13.46 13.58 13.48 13.54 7,400 99,928 13.504 11.99 11.97 12.08 11.99 12.04 8,320 12.011 -1.32%
2022-11-24 0 13.66 13.50 13.98 13.48 13.66 5,600 76,388 13.641 12.15 12.01 12.43 11.99 12.15 6,296 12.133 -2.29%
2022-11-23 0 13.98 13.74 14.22 13.70 14.10 36,600 513,760 14.037 12.43 12.22 12.65 12.19 12.54 41,150 12.485 -1.41%
2022-11-22 0 14.18 13.82 14.80 13.60 14.18 32,400 446,756 13.789 12.61 12.29 13.16 12.10 12.61 36,428 12.264 3.96%
2022-11-21 0 13.64 13.60 13.92 13.62 13.80 4,600 62,868 13.667 12.13 12.10 12.38 12.11 12.27 5,172 12.156 -2.29%
2022-11-18 0 13.96 13.60 13.98 13.56 14.06 42,800 589,816 13.781 12.42 12.10 12.43 12.06 12.51 48,121 12.257 1.16%
2022-11-17 0 13.80 13.80 13.88 13.80 13.90 7,600 105,600 13.895 12.27 12.27 12.35 12.27 12.36 8,545 12.358 -2.13%
2022-11-16 0 14.10 13.98 14.10 13.78 14.12 55,800 777,840 13.940 12.54 12.43 12.54 12.26 12.56 62,737 12.399 0.00%
2022-11-15 0 14.10 14.06 14.10 13.76 14.10 232,200 3,246,443 13.981 12.54 12.51 12.54 12.24 12.54 261,065 12.435 1.59%
2022-11-14 0 13.88 13.86 14.10 13.20 14.70 180,600 2,429,533 13.453 12.35 12.33 12.54 11.74 13.07 203,051 11.965 6.77%
2022-11-11 0 13.00 12.96 13.00 12.94 13.16 73,800 965,240 13.079 11.56 11.53 11.56 11.51 11.70 82,974 11.633 0.15%
2022-11-10 0 12.98 12.94 12.96 12.88 13.06 5,800 74,992 12.930 11.54 11.51 11.53 11.46 11.62 6,521 11.500 -0.92%
2022-11-09 0 13.10 12.80 13.08 12.52 13.20 23,600 301,036 12.756 11.65 11.38 11.63 11.14 11.74 26,534 11.345 1.87%
2022-11-08 0 12.86 12.86 13.06 12.60 13.24 20,400 265,903 13.035 11.44 11.44 11.62 11.21 11.78 22,936 11.593 -2.43%
2022-11-07 0 13.18 13.02 13.18 12.50 13.20 141,000 1,840,560 13.054 11.72 11.58 11.72 11.12 11.74 158,528 11.610 4.94%
2022-11-04 0 12.56 12.54 12.98 12.36 13.08 120,600 1,565,192 12.978 11.17 11.15 11.54 10.99 11.63 135,592 11.543 4.67%
2022-11-03 0 12.00 12.00 12.30 12.00 12.34 316,873 3,806,228 12.012 10.67 10.67 10.94 10.67 10.98 356,264 10.684 -4.46%
2022-11-02 0 12.56 12.46 12.56 12.00 13.08 97,314 1,191,493 12.244 11.17 11.08 11.17 10.67 11.63 109,411 10.890 4.67%
2022-11-01 0 12.00 11.60 12.00 11.50 12.00 96,800 1,145,816 11.837 10.67 10.32 10.67 10.23 10.67 108,833 10.528 -0.83%
2022-10-31 0 12.10 12.02 12.50 12.10 13.12 12,422 156,101 12.567 10.76 10.69 11.12 10.76 11.67 13,966 11.177 -2.73%
2022-10-28 0 12.44 12.42 12.44 12.42 13.02 29,114 367,314 12.616 11.06 11.05 11.06 11.05 11.58 32,733 11.221 -4.31%
2022-10-27 0 13.00 12.98 13.00 12.98 13.72 82,200 1,079,260 13.130 11.56 11.54 11.56 11.54 12.20 92,418 11.678 -3.56%
2022-10-26 0 13.48 13.42 13.48 13.28 14.40 119,000 1,619,232 13.607 11.99 11.94 11.99 11.81 12.81 133,793 12.103 -7.42%
2022-10-25 0 14.56 13.80 14.56 13.76 14.88 4,000 56,756 14.189 12.95 12.27 12.95 12.24 13.23 4,497 12.620 3.85%
2022-10-24 0 14.02 14.02 14.28 14.02 14.60 15,400 221,336 14.373 12.47 12.47 12.70 12.47 12.99 17,314 12.783 -5.27%
2022-10-21 0 14.80 14.40 14.80 14.40 14.84 1,600 23,384 14.615 13.16 12.81 13.16 12.81 13.20 1,799 12.999 1.37%
2022-10-20 0 14.60 14.46 14.60 14.40 14.68 109,000 1,580,700 14.502 12.99 12.86 12.99 12.81 13.06 122,550 12.898 -0.68%
2022-10-19 0 14.70 14.40 14.70 14.40 14.88 82,000 1,201,909 14.657 13.07 12.81 13.07 12.81 13.23 92,194 13.037 -0.68%
2022-10-18 0 14.80 14.62 14.80 14.46 14.80 4,400 64,656 14.695 13.16 13.00 13.16 12.86 13.16 4,947 13.070 2.78%
2022-10-17 0 14.40 14.14 14.40 14.06 14.58 31,000 439,568 14.180 12.81 12.58 12.81 12.51 12.97 34,854 12.612 2.71%
2022-10-14 0 14.02 14.02 14.44 14.02 14.70 5,800 84,392 14.550 12.47 12.47 12.84 12.47 13.07 6,521 12.942 0.00%
2022-10-13 0 14.02 13.92 14.02 13.90 14.78 18,800 269,116 14.315 12.47 12.38 12.47 12.36 13.15 21,137 12.732 -7.15%
2022-10-12 0 15.10 14.30 15.10 14.22 15.10 6,400 92,812 14.502 13.43 12.72 13.43 12.65 13.43 7,196 12.898 4.72%
2022-10-11 0 14.42 14.22 14.42 14.22 14.48 5,200 74,600 14.346 12.83 12.65 12.83 12.65 12.88 5,846 12.760 -0.69%
2022-10-10 0 14.52 14.52 14.68 14.52 14.96 12,800 187,748 14.668 12.91 12.91 13.06 12.91 13.31 14,391 13.046 -0.14%
2022-10-07 0 14.54 14.54 14.64 14.52 15.40 32,000 472,964 14.780 12.93 12.93 13.02 12.91 13.70 35,978 13.146 -7.27%
2022-10-06 0 15.68 14.82 15.68 14.56 15.76 125,200 1,853,028 14.801 13.95 13.18 13.95 12.95 14.02 140,764 13.164 -0.63%
2022-10-05 0 15.78 15.66 15.78 15.66 16.00 15,400 243,836 15.834 14.04 13.93 14.04 13.93 14.23 17,314 14.083 -0.50%
2022-10-03 0 15.86 16.64 16.80 15.60 17.00 2,400 39,836 16.598 14.11 14.80 14.94 13.88 15.12 2,698 14.763 -4.46%
2022-09-30 0 16.60 15.78 16.10 14.50 16.60 179,538 2,747,252 15.302 14.76 14.04 14.32 12.90 14.76 201,857 13.610 5.06%
2022-09-29 0 15.80 15.80 15.90 14.84 17.78 72,200 1,126,620 15.604 14.05 14.05 14.14 13.20 15.81 81,175 13.879 -9.40%
2022-09-28 0 17.44 17.10 17.44 17.44 17.44 200 3,488 17.440 15.51 15.21 15.51 15.51 15.51 225 15.512 -0.11%
2022-09-27 0 17.46 17.06 18.60 - - 0 0 - 15.53 15.17 16.54 - - 0 - 0.00%
2022-09-26 0 17.46 17.10 17.46 17.30 17.64 12,600 219,970 17.458 15.53 15.21 15.53 15.39 15.69 14,166 15.528 0.92%
2022-09-23 0 17.30 17.12 17.36 17.12 18.02 8,600 149,196 17.348 15.39 15.23 15.44 15.23 16.03 9,669 15.430 1.05%
2022-09-22 0 17.12 17.10 17.98 17.12 17.12 400 6,848 17.120 15.23 15.21 15.99 15.23 15.23 450 15.227 -1.04%
2022-09-21 0 17.30 17.10 17.30 17.12 17.48 10,600 183,780 17.338 15.39 15.21 15.39 15.23 15.55 11,918 15.421 -0.69%
2022-09-20 0 17.42 17.08 17.42 17.06 17.48 21,200 363,304 17.137 15.49 15.19 15.49 15.17 15.55 23,835 15.242 0.11%
2022-09-19 0 17.40 17.10 17.52 17.10 17.84 5,600 96,496 17.231 15.48 15.21 15.58 15.21 15.87 6,296 15.326 1.40%
2022-09-16 0 17.16 17.16 17.56 17.12 17.68 25,000 436,904 17.476 15.26 15.26 15.62 15.23 15.73 28,108 15.544 -3.16%
2022-09-15 0 17.72 17.18 17.80 17.12 17.96 10,800 188,868 17.488 15.76 15.28 15.83 15.23 15.97 12,143 15.554 0.57%
2022-09-14 0 17.62 17.06 17.68 17.10 17.62 600 10,416 17.360 15.67 15.17 15.73 15.21 15.67 675 15.441 0.23%
2022-09-13 0 17.58 17.22 17.80 17.22 18.56 8,000 141,532 17.692 15.64 15.32 15.83 15.32 16.51 8,994 15.735 2.09%
2022-09-09 0 17.22 17.22 17.84 17.06 17.14 600 10,268 17.113 15.32 15.32 15.87 15.17 15.24 675 15.221 -3.58%
2022-09-08 0 17.86 17.72 17.86 17.04 18.28 6,400 113,152 17.680 15.89 15.76 15.89 15.16 16.26 7,196 15.725 -2.83%
2022-09-07 0 18.38 18.00 18.38 17.04 18.38 18,800 332,580 17.690 16.35 16.01 16.35 15.16 16.35 21,137 15.734 0.00%
2022-09-06 0 18.38 17.32 18.38 17.06 18.54 9,000 156,592 17.399 16.35 15.40 16.35 15.17 16.49 10,119 15.475 1.21%
2022-09-05 0 18.16 17.58 18.16 17.26 18.98 12,600 228,096 18.103 16.15 15.64 16.15 15.35 16.88 14,166 16.101 1.11%
2022-09-02 0 17.96 17.72 17.96 16.56 18.42 64,800 1,136,268 17.535 15.97 15.76 15.97 14.73 16.38 72,855 15.596 1.35%
2022-09-01 0 17.72 17.30 18.00 - - 0 0 - 15.76 15.39 16.01 - - 0 - 0.00%
2022-08-31 0 17.72 18.06 18.80 - - 0 0 - 15.76 16.06 16.72 - - 0 - 2.90%
2022-08-30 0 17.22 17.22 19.00 17.20 17.38 28,200 486,596 17.255 15.32 15.32 16.90 15.30 15.46 31,706 15.347 -1.15%
2022-08-29 0 17.42 17.40 18.02 17.30 18.20 63,800 1,129,716 17.707 15.49 15.48 16.03 15.39 16.19 71,731 15.749 -5.12%
2022-08-26 0 18.36 18.02 18.36 17.90 18.36 9,600 172,792 17.999 16.33 16.03 16.33 15.92 16.33 10,793 16.009 2.57%
2022-08-25 0 17.90 17.88 - 17.80 18.10 23,000 414,884 18.038 15.92 15.90 - 15.83 16.10 25,859 16.044 -1.21%
2022-08-24 0 18.12 18.04 18.42 18.12 18.38 8,000 145,540 18.193 16.12 16.05 16.38 16.12 16.35 8,994 16.181 -2.05%
2022-08-23 0 18.50 18.12 18.50 18.12 18.50 14,800 268,512 18.143 16.45 16.12 16.45 16.12 16.45 16,640 16.137 1.98%
2022-08-22 0 18.14 18.14 19.86 18.12 18.20 27,600 501,452 18.169 16.13 16.13 17.66 16.12 16.19 31,031 16.160 -0.22%
2022-08-19 0 18.18 18.18 18.54 18.18 18.58 17,200 318,960 18.544 16.17 16.17 16.49 16.17 16.53 19,338 16.494 -2.36%
2022-08-18 0 18.62 18.18 18.62 - - 0 0 - 16.56 16.17 16.56 - - 0 - 0.00%
2022-08-17 0 18.62 18.18 18.92 18.62 18.98 10,800 203,936 18.883 16.56 16.17 16.83 16.56 16.88 12,143 16.795 -3.02%
2022-08-16 0 19.20 18.34 19.24 18.52 19.20 2,400 45,464 18.943 17.08 16.31 17.11 16.47 17.08 2,698 16.849 -0.31%
2022-08-15 0 19.26 18.88 19.26 18.54 19.26 600 11,372 18.953 17.13 16.79 17.13 16.49 17.13 675 16.858 -0.21%
2022-08-12 0 19.30 18.00 19.30 19.00 19.30 11,800 227,212 19.255 17.17 16.01 17.17 16.90 17.17 13,267 17.126 1.79%
2022-08-11 0 18.96 18.90 19.00 18.78 19.00 6,600 124,148 18.810 16.86 16.81 16.90 16.70 16.90 7,420 16.731 5.22%
2022-08-10 0 18.02 18.02 18.80 18.00 18.98 12,000 225,440 18.787 16.03 16.03 16.72 16.01 16.88 13,492 16.709 -5.26%
2022-08-09 0 19.02 18.78 19.02 18.86 19.02 1,600 30,208 18.880 16.92 16.70 16.92 16.77 16.92 1,799 16.792 0.11%
2022-08-08 0 19.00 18.70 19.00 18.66 19.00 2,400 45,380 18.908 16.90 16.63 16.90 16.60 16.90 2,698 16.818 -1.35%
2022-08-05 0 19.26 19.10 19.26 19.00 19.52 7,400 141,924 19.179 17.13 16.99 17.13 16.90 17.36 8,320 17.058 1.48%
2022-08-04 0 18.98 18.98 19.08 18.68 19.20 12,400 235,992 19.032 16.88 16.88 16.97 16.61 17.08 13,941 16.927 2.37%
2022-08-03 0 18.54 18.40 18.50 18.44 18.88 10,000 185,448 18.545 16.49 16.37 16.45 16.40 16.79 11,243 16.494 -0.11%
2022-08-02 0 18.56 18.00 18.56 18.26 18.60 7,000 128,804 18.401 16.51 16.01 16.51 16.24 16.54 7,870 16.366 1.75%
2022-08-01 0 18.24 18.24 18.68 18.18 18.26 93,200 1,695,784 18.195 16.22 16.22 16.61 16.17 16.24 104,786 16.183 0.11%
2022-07-29 0 18.22 17.10 18.68 18.04 18.68 43,200 783,976 18.148 16.21 15.21 16.61 16.05 16.61 48,570 16.141 0.00%
2022-07-28 0 18.22 18.18 18.22 18.16 18.48 85,800 1,563,044 18.217 16.21 16.17 16.21 16.15 16.44 96,466 16.203 0.00%
2022-07-27 0 18.22 17.96 18.22 17.84 18.60 92,200 1,676,036 18.178 16.21 15.97 16.21 15.87 16.54 103,662 16.168 0.33%
2022-07-26 0 18.16 18.16 18.48 18.12 18.50 97,000 1,788,780 18.441 16.15 16.15 16.44 16.12 16.45 109,058 16.402 -2.05%
2022-07-25 0 18.54 18.50 18.54 18.40 18.98 91,800 1,701,864 18.539 16.49 16.45 16.49 16.37 16.88 103,212 16.489 -1.49%
2022-07-22 0 18.82 18.82 19.06 18.68 19.26 119,400 2,276,616 19.067 16.74 16.74 16.95 16.61 17.13 134,243 16.959 -2.99%
2022-07-21 0 19.40 19.38 19.40 18.98 19.40 114,800 2,179,916 18.989 17.26 17.24 17.26 16.88 17.26 129,071 16.889 3.41%
2022-07-20 0 18.76 18.66 18.72 18.68 19.62 58,000 1,086,956 18.741 16.69 16.60 16.65 16.61 17.45 65,210 16.669 0.21%
2022-07-19 0 18.72 19.30 19.50 18.66 18.72 8,600 160,812 18.699 16.65 17.17 17.34 16.60 16.65 9,669 16.632 -0.32%
2022-07-18 0 18.78 18.68 18.80 18.60 18.78 26,600 495,500 18.628 16.70 16.61 16.72 16.54 16.70 29,907 16.568 -0.11%
2022-07-15 0 18.80 18.60 18.80 18.50 18.80 28,600 532,612 18.623 16.72 16.54 16.72 16.45 16.72 32,155 16.564 0.53%
2022-07-14 0 18.70 19.14 19.96 18.30 18.68 343,400 6,291,348 18.321 16.63 17.02 17.75 16.28 16.61 386,089 16.295 2.07%
2022-07-13 0 18.32 18.32 18.38 18.30 18.72 27,400 503,600 18.380 16.29 16.29 16.35 16.28 16.65 30,806 16.347 0.88%
2022-07-12 0 18.16 17.50 18.16 18.14 18.16 1,400 25,416 18.154 16.15 15.57 16.15 16.13 16.15 1,574 16.147 -0.22%
2022-07-11 0 18.20 18.02 18.20 18.02 18.40 12,600 228,876 18.165 16.19 16.03 16.19 16.03 16.37 14,166 16.156 -1.09%
2022-07-08 0 18.40 18.12 18.36 18.08 18.62 22,600 417,672 18.481 16.37 16.12 16.33 16.08 16.56 25,409 16.438 -1.71%
2022-07-07 0 18.72 18.50 18.68 18.54 19.28 22,600 432,876 19.154 16.65 16.45 16.61 16.49 17.15 25,409 17.036 -2.40%
2022-07-06 0 19.18 19.00 19.18 19.18 19.18 400 7,672 19.180 17.06 16.90 17.06 17.06 17.06 450 17.059 -0.62%
2022-07-05 0 19.30 19.00 19.30 18.86 19.30 74,000 1,408,284 19.031 17.17 16.90 17.17 16.77 17.17 83,199 16.927 -0.52%
2022-07-04 0 19.40 19.20 19.40 18.94 19.50 11,000 210,532 19.139 17.26 17.08 17.26 16.85 17.34 12,367 17.023 2.11%
2022-06-30 0 19.00 19.00 19.10 18.94 19.10 8,400 159,436 18.981 16.90 16.90 16.99 16.85 16.99 9,444 16.882 0.32%
2022-06-29 0 18.94 18.50 18.94 18.44 19.60 18,200 345,436 18.980 16.85 16.45 16.85 16.40 17.43 20,462 16.881 2.71%
2022-06-28 0 18.44 18.34 18.52 18.02 18.76 93,746 1,718,064 18.327 16.40 16.31 16.47 16.03 16.69 105,400 16.300 0.33%
2022-06-27 0 18.38 18.34 18.48 17.88 18.50 100,468 1,828,208 18.197 16.35 16.31 16.44 15.90 16.45 112,957 16.185 3.84%
2022-06-24 0 17.70 17.40 17.70 17.70 18.00 43,800 779,348 17.793 15.74 15.48 15.74 15.74 16.01 49,245 15.826 -0.45%
2022-06-23 0 17.78 17.60 17.78 17.32 17.82 37,186 660,206 17.754 15.81 15.65 15.81 15.40 15.85 41,809 15.791 0.68%
2022-06-22 0 17.66 17.56 17.62 17.26 18.12 108,000 1,918,992 17.768 15.71 15.62 15.67 15.35 16.12 121,426 15.804 -2.32%
2022-06-21 0 18.08 17.96 18.08 17.96 18.40 36,000 649,428 18.040 16.08 15.97 16.08 15.97 16.37 40,475 16.045 0.22%
2022-06-20 0 18.04 17.96 18.00 17.96 18.12 52,200 944,296 18.090 16.05 15.97 16.01 15.97 16.12 58,689 16.090 -0.33%
2022-06-17 0 18.10 17.98 18.10 17.92 18.42 22,800 412,428 18.089 16.10 15.99 16.10 15.94 16.38 25,634 16.089 0.78%
2022-06-16 0 17.96 17.80 18.00 17.74 18.68 38,000 679,648 17.886 15.97 15.83 16.01 15.78 16.61 42,724 15.908 0.79%
2022-06-15 0 17.82 17.50 17.78 17.30 18.68 30,000 538,872 17.962 15.85 15.57 15.81 15.39 16.61 33,729 15.976 3.24%
2022-06-14 0 17.26 17.06 17.26 17.06 17.60 9,400 162,324 17.269 15.35 15.17 15.35 15.17 15.65 10,569 15.359 -1.15%
2022-06-13 0 17.46 17.06 17.46 17.04 17.90 46,800 816,588 17.449 15.53 15.17 15.53 15.16 15.92 52,618 15.519 -0.34%
2022-06-10 0 17.52 17.52 17.86 17.38 18.66 97,200 1,739,400 17.895 15.58 15.58 15.89 15.46 16.60 109,283 15.916 -4.37%
2022-06-09 0 18.32 18.10 18.32 18.00 19.00 90,800 1,672,640 18.421 16.29 16.10 16.29 16.01 16.90 102,088 16.384 -1.51%
2022-06-08 0 18.60 18.50 18.60 18.10 19.20 84,800 1,575,288 18.577 16.54 16.45 16.54 16.10 17.08 95,342 16.523 3.33%
2022-06-07 0 18.00 18.06 18.30 18.00 18.00 600 10,800 18.000 16.01 16.06 16.28 16.01 16.01 675 16.010 -2.17%
2022-06-06 0 18.40 18.18 18.36 18.06 18.60 12,200 224,196 18.377 16.37 16.17 16.33 16.06 16.54 13,717 16.345 -2.02%
2022-06-02 0 18.78 18.52 18.78 18.32 19.20 9,400 176,664 18.794 16.70 16.47 16.70 16.29 17.08 10,569 16.716 -0.21%
2022-06-01 0 18.82 18.82 19.14 18.76 19.18 7,000 131,980 18.854 16.74 16.74 17.02 16.69 17.06 7,870 16.770 -1.98%
2022-05-31 0 19.20 19.20 19.22 18.42 19.20 319,600 6,123,396 19.160 17.08 17.08 17.09 16.38 17.08 359,330 17.041 0.10%
2022-05-30 0 19.18 19.00 19.18 17.40 19.48 543,200 9,894,900 18.216 17.06 16.90 17.06 15.48 17.33 610,726 16.202 -1.03%
2022-05-27 0 19.38 19.38 20.20 19.06 19.58 19,400 375,416 19.351 17.24 17.24 17.97 16.95 17.42 21,812 17.212 0.41%
2022-05-26 0 19.30 19.10 19.30 18.70 19.62 40,000 763,504 19.088 17.17 16.99 17.17 16.63 17.45 44,972 16.977 -1.63%
2022-05-25 0 19.62 19.62 19.70 19.12 21.20 20,200 392,802 19.446 17.45 17.45 17.52 17.01 18.86 22,711 17.296 0.82%
2022-05-24 0 19.90 19.50 19.90 19.30 19.90 30,600 594,608 19.432 17.31 16.96 17.31 16.79 17.31 35,182 16.901 0.00%
2022-05-23 0 19.90 19.50 19.94 19.30 20.10 37,000 731,542 19.771 17.31 16.96 17.34 16.79 17.48 42,540 17.197 -0.20%
2022-05-20 0 19.94 19.40 19.94 19.12 20.40 24,600 478,080 19.434 17.34 16.87 17.34 16.63 17.74 28,283 16.903 3.00%
2022-05-19 0 19.36 19.96 20.20 19.36 21.00 7,600 151,496 19.934 16.84 17.36 17.57 16.84 18.27 8,738 17.338 -3.01%
2022-05-18 0 19.96 18.50 19.96 19.58 19.96 1,600 31,784 19.865 17.36 16.09 17.36 17.03 17.36 1,840 17.278 0.00%
2022-05-17 0 19.96 18.80 19.96 19.96 21.45 20,000 413,312 20.666 17.36 16.35 17.36 17.36 18.66 22,995 17.974 7.89%
2022-05-16 0 18.50 18.36 18.50 18.20 18.70 24,800 458,216 18.477 16.09 15.97 16.09 15.83 16.26 28,513 16.070 3.01%
2022-05-13 0 17.96 17.96 18.50 17.90 18.66 6,000 110,880 18.480 15.62 15.62 16.09 15.57 16.23 6,898 16.073 -2.29%
2022-05-12 0 18.38 18.10 18.38 18.00 18.58 29,398 536,510 18.250 15.99 15.74 15.99 15.66 16.16 33,800 15.873 -2.23%
2022-05-11 0 18.80 18.20 18.80 18.06 19.00 23,141 424,254 18.333 16.35 15.83 16.35 15.71 16.53 26,606 15.946 -3.19%
2022-05-10 0 19.42 18.70 19.42 18.24 19.80 48,200 902,112 18.716 16.89 16.26 16.89 15.86 17.22 55,417 16.279 2.32%
2022-05-06 0 18.98 18.70 18.98 18.44 19.28 39,257 729,261 18.577 16.51 16.26 16.51 16.04 16.77 45,135 16.157 -0.52%
2022-05-05 0 19.08 18.80 19.56 19.46 19.98 55,600 1,092,672 19.652 16.60 16.35 17.01 16.93 17.38 63,925 17.093 -1.14%
2022-05-04 0 19.30 18.86 19.30 - - 0 0 - 16.79 16.40 16.79 - - 0 - 0.00%
2022-05-03 0 19.30 18.94 19.30 18.80 19.74 71,000 1,353,644 19.065 16.79 16.47 16.79 16.35 17.17 81,631 16.582 -0.72%
2022-04-29 0 19.44 19.26 19.44 18.40 20.20 138,400 2,687,870 19.421 16.91 16.75 16.91 16.00 17.57 159,123 16.892 5.65%
2022-04-28 0 18.40 18.38 18.40 18.38 18.64 42,600 787,692 18.490 16.00 15.99 16.00 15.99 16.21 48,979 16.082 -0.97%
2022-04-27 0 18.58 18.48 19.00 18.44 18.66 50,000 927,996 18.560 16.16 16.07 16.53 16.04 16.23 57,487 16.143 0.76%
2022-04-26 0 18.44 18.42 18.44 18.42 19.40 85,500 1,586,200 18.552 16.04 16.02 16.04 16.02 16.87 98,302 16.136 -1.28%
2022-04-25 0 18.68 18.66 18.68 18.66 19.02 16,200 303,472 18.733 16.25 16.23 16.25 16.23 16.54 18,626 16.293 -1.68%
2022-04-22 0 19.00 18.88 18.98 18.50 19.98 1,400 26,988 19.277 16.53 16.42 16.51 16.09 17.38 1,610 16.767 0.21%
2022-04-21 0 18.96 18.40 18.96 18.96 19.20 42,200 804,548 19.065 16.49 16.00 16.49 16.49 16.70 48,519 16.582 0.85%
2022-04-20 0 18.80 18.80 18.94 18.80 19.60 153,600 2,997,392 19.514 16.35 16.35 16.47 16.35 17.05 176,599 16.973 -4.08%
2022-04-19 0 19.60 19.50 19.60 19.60 20.20 18,200 360,652 19.816 17.05 16.96 17.05 17.05 17.57 20,925 17.235 -2.49%
2022-04-14 0 20.10 19.60 20.10 19.86 20.80 42,640 862,216 20.221 17.48 17.05 17.48 17.27 18.09 49,025 17.587 0.80%
2022-04-13 0 19.94 19.66 19.94 19.60 21.00 22,000 441,304 20.059 17.34 17.10 17.34 17.05 18.27 25,294 17.447 -0.80%
2022-04-12 0 20.10 19.80 20.15 19.74 21.00 57,608 1,156,200 20.070 17.48 17.22 17.53 17.17 18.27 66,234 17.456 1.11%
2022-04-11 0 19.88 19.68 19.90 19.62 21.25 129,915 2,614,195 20.122 17.29 17.12 17.31 17.06 18.48 149,368 17.502 -6.67%
2022-04-08 0 21.30 21.20 22.00 20.80 22.35 52,600 1,122,580 21.342 18.53 18.44 19.13 18.09 19.44 60,476 18.562 -1.84%
2022-04-07 0 21.70 20.85 21.75 21.00 22.75 16,200 351,310 21.686 18.87 18.13 18.92 18.27 19.79 18,626 18.862 -1.59%
2022-04-06 0 22.05 22.00 22.05 22.00 22.80 8,503 188,335 22.149 19.18 19.13 19.18 19.13 19.83 9,776 19.265 0.00%
2022-04-04 0 22.05 22.00 22.45 21.25 22.10 23,000 502,970 21.868 19.18 19.13 19.53 18.48 19.22 26,444 19.020 3.76%
2022-04-01 0 21.25 20.80 21.65 21.25 22.00 44,600 967,490 21.693 18.48 18.09 18.83 18.48 19.13 51,278 18.868 -1.85%
2022-03-31 0 21.65 21.35 21.65 20.80 22.00 83,600 1,782,070 21.317 18.83 18.57 18.83 18.09 19.13 96,118 18.541 2.61%
2022-03-30 0 21.10 21.00 21.10 20.95 21.90 43,200 921,260 21.326 18.35 18.27 18.35 18.22 19.05 49,668 18.548 -1.40%
2022-03-29 0 21.40 21.30 21.40 21.40 22.05 24,400 532,570 21.827 18.61 18.53 18.61 18.61 19.18 28,053 18.984 -2.73%
2022-03-28 0 22.00 21.60 22.00 22.00 22.05 12,000 264,040 22.003 19.13 18.79 19.13 19.13 19.18 13,797 19.138 -1.35%
2022-03-25 0 22.30 22.05 22.35 22.00 23.55 143,400 3,240,710 22.599 19.40 19.18 19.44 19.13 20.48 164,872 19.656 -0.22%
2022-03-24 0 22.35 22.00 22.35 22.00 22.50 132,800 2,970,720 22.370 19.44 19.13 19.44 19.13 19.57 152,685 19.457 1.36%
2022-03-23 0 22.05 22.05 22.25 22.00 22.45 131,400 2,928,490 22.287 19.18 19.18 19.35 19.13 19.53 151,075 19.384 -0.23%
2022-03-22 0 22.10 22.00 22.40 21.60 22.50 141,000 3,121,540 22.139 19.22 19.13 19.48 18.79 19.57 162,112 19.255 1.14%
2022-03-21 0 21.85 22.00 22.10 21.85 22.50 131,363 2,902,879 22.098 19.00 19.13 19.22 19.00 19.57 151,032 19.220 0.46%
2022-03-18 0 21.75 21.30 21.75 20.60 21.80 235,808 5,033,062 21.344 18.92 18.53 18.92 17.92 18.96 271,116 18.564 8.21%
2022-03-17 0 20.10 20.00 20.10 19.66 20.70 96,800 1,956,322 20.210 17.48 17.40 17.48 17.10 18.00 111,294 17.578 3.08%
2022-03-16 0 19.50 19.14 19.50 18.56 19.52 109,800 2,096,720 19.096 16.96 16.65 16.96 16.14 16.98 126,241 16.609 5.06%
2022-03-15 0 18.56 18.32 18.56 18.36 19.98 556,000 10,611,048 19.085 16.14 15.93 16.14 15.97 17.38 639,252 16.599 -6.45%
2022-03-14 0 19.84 19.80 20.05 19.80 21.10 516,400 10,376,660 20.094 17.26 17.22 17.44 17.22 18.35 593,722 17.477 -6.64%
2022-03-11 0 21.25 21.05 21.45 20.00 21.50 303,400 6,401,290 21.099 18.48 18.31 18.66 17.40 18.70 348,829 18.351 1.92%
2022-03-10 0 20.85 20.55 20.85 20.10 21.00 19,600 405,350 20.681 18.13 17.87 18.13 17.48 18.27 22,535 17.988 3.73%
2022-03-09 0 20.10 19.80 20.10 19.80 20.35 70,000 1,418,896 20.270 17.48 17.22 17.48 17.22 17.70 80,481 17.630 -1.95%
2022-03-08 0 20.50 20.05 20.50 20.00 20.95 91,400 1,850,570 20.247 17.83 17.44 17.83 17.40 18.22 105,086 17.610 1.49%
2022-03-07 0 20.20 20.15 20.50 20.15 21.05 71,800 1,470,320 20.478 17.57 17.53 17.83 17.53 18.31 82,551 17.811 -4.49%
2022-03-04 0 21.15 21.15 21.50 21.10 21.85 41,600 898,500 21.599 18.40 18.40 18.70 18.35 19.00 47,829 18.786 -3.86%
2022-03-03 0 22.00 21.90 22.00 21.85 23.50 127,000 2,814,670 22.163 19.13 19.05 19.13 19.00 20.44 146,016 19.276 -4.35%
2022-03-02 0 23.00 23.00 23.25 22.40 23.05 148,400 3,394,380 22.873 20.00 20.00 20.22 19.48 20.05 170,620 19.894 -0.86%
2022-03-01 0 23.20 23.05 23.20 22.50 23.50 154,200 3,567,650 23.137 20.18 20.05 20.18 19.57 20.44 177,289 20.123 0.87%
2022-02-28 0 23.00 22.55 23.00 22.30 23.00 26,400 594,750 22.528 20.00 19.61 20.00 19.40 20.00 30,353 19.594 2.68%
2022-02-25 0 22.40 22.40 22.60 22.40 23.05 126,600 2,867,330 22.649 19.48 19.48 19.66 19.48 20.05 145,556 19.699 -2.61%
2022-02-24 0 23.00 22.70 23.00 22.55 23.25 93,800 2,150,560 22.927 20.00 19.74 20.00 19.61 20.22 107,845 19.941 -1.50%
2022-02-23 0 23.35 23.00 23.35 22.85 23.35 13,400 308,730 23.040 20.31 20.00 20.31 19.87 20.31 15,406 20.039 3.55%
2022-02-22 0 22.55 22.50 22.75 22.50 23.00 48,200 1,099,320 22.808 19.61 19.57 19.79 19.57 20.00 55,417 19.837 -1.96%
2022-02-21 0 23.00 23.00 23.20 23.00 23.25 39,600 911,820 23.026 20.00 20.00 20.18 20.00 20.22 45,529 20.027 0.00%
2022-02-18 0 23.00 22.85 23.50 22.80 23.20 71,400 1,642,900 23.010 20.00 19.87 20.44 19.83 20.18 82,091 20.013 -1.29%
2022-02-17 0 23.30 23.35 23.55 23.10 23.55 29,600 690,700 23.335 20.27 20.31 20.48 20.09 20.48 34,032 20.296 -0.85%
2022-02-16 0 23.50 23.50 23.80 23.15 24.45 18,400 432,240 23.491 20.44 20.44 20.70 20.14 21.27 21,155 20.432 0.43%
2022-02-15 0 23.40 23.10 23.40 23.10 24.45 107,434 2,565,616 23.881 20.35 20.09 20.35 20.09 21.27 123,520 20.771 -2.50%
2022-02-14 0 24.00 23.80 24.00 23.15 24.50 12,200 289,660 23.743 20.87 20.70 20.87 20.14 21.31 14,027 20.651 2.13%
2022-02-11 0 23.50 23.25 23.55 22.95 23.50 42,918 996,568 23.220 20.44 20.22 20.48 19.96 20.44 49,344 20.196 0.00%
2022-02-10 0 23.50 23.40 23.50 23.20 24.00 23,600 557,640 23.629 20.44 20.35 20.44 20.18 20.87 27,134 20.552 -1.67%
2022-02-09 0 23.90 23.70 23.95 23.55 24.50 37,000 879,760 23.777 20.79 20.61 20.83 20.48 21.31 42,540 20.681 0.63%
2022-02-08 0 23.75 23.40 23.85 23.00 23.95 57,600 1,350,930 23.454 20.66 20.35 20.74 20.00 20.83 66,225 20.399 1.93%
2022-02-07 0 23.30 23.30 23.50 23.30 24.05 62,200 1,467,660 23.596 20.27 20.27 20.44 20.27 20.92 71,513 20.523 -3.52%
2022-02-04 0 24.15 23.90 24.30 23.80 24.40 30,200 729,920 24.170 21.00 20.79 21.14 20.70 21.22 34,722 21.022 0.00%
2022-01-31 0 24.15 23.65 24.15 23.15 24.65 169,800 3,991,782 23.509 21.00 20.57 21.00 20.14 21.44 195,225 20.447 5.00%
2022-01-28 0 23.00 23.00 23.10 22.80 23.40 191,400 4,418,070 23.083 20.00 20.00 20.09 19.83 20.35 220,059 20.077 -2.54%
2022-01-27 0 23.60 23.45 23.90 23.25 24.55 155,600 3,682,550 23.667 20.53 20.40 20.79 20.22 21.35 178,898 20.585 -2.48%
2022-01-26 0 24.20 24.00 24.30 23.95 25.05 219,600 5,323,130 24.240 21.05 20.87 21.14 20.83 21.79 252,481 21.083 0.41%
2022-01-25 0 24.10 24.10 24.40 24.10 25.55 81,000 2,018,890 24.925 20.96 20.96 21.22 20.96 22.22 93,128 21.679 -7.84%
2022-01-24 0 26.15 25.85 26.15 25.80 26.45 89,600 2,351,610 26.246 22.74 22.48 22.74 22.44 23.01 103,016 22.828 -1.13%
2022-01-21 0 26.45 26.40 26.45 25.35 26.50 174,200 4,524,870 25.975 23.01 22.96 23.01 22.05 23.05 200,283 22.592 4.13%
2022-01-20 0 25.40 25.20 25.35 24.95 26.00 171,600 4,367,900 25.454 22.09 21.92 22.05 21.70 22.61 197,294 22.139 1.40%
2022-01-19 0 25.05 25.05 25.20 24.80 26.35 152,800 3,913,080 25.609 21.79 21.79 21.92 21.57 22.92 175,679 22.274 -2.34%
2022-01-18 0 25.65 25.45 25.65 24.65 25.65 135,400 3,441,830 25.420 22.31 22.14 22.31 21.44 22.31 155,674 22.109 3.01%
2022-01-17 0 24.90 24.90 25.20 24.15 25.60 270,200 6,724,280 24.886 21.66 21.66 21.92 21.00 22.27 310,658 21.645 2.05%
2022-01-14 0 24.40 24.15 24.40 23.60 24.40 282,800 6,870,760 24.296 21.22 21.00 21.22 20.53 21.22 325,144 21.131 2.31%
2022-01-13 0 23.85 23.40 23.90 23.40 24.30 128,800 3,086,000 23.960 20.74 20.35 20.79 20.35 21.14 148,086 20.839 0.21%
2022-01-12 0 23.80 23.70 23.80 23.20 24.50 187,200 4,486,590 23.967 20.70 20.61 20.70 20.18 21.31 215,230 20.846 2.59%
2022-01-11 0 23.20 23.00 23.75 23.15 24.50 86,800 2,085,620 24.028 20.18 20.00 20.66 20.14 21.31 99,797 20.899 -2.32%
2022-01-10 0 23.75 23.60 23.75 21.60 24.60 214,400 5,068,730 23.642 20.66 20.53 20.66 18.79 21.40 246,503 20.563 9.20%
2022-01-07 0 21.75 21.75 22.60 21.10 22.00 8,000 173,220 21.653 18.92 18.92 19.66 18.35 19.13 9,198 18.833 -0.23%
2022-01-06 0 21.80 21.50 21.85 21.70 22.45 41,200 909,350 22.072 18.96 18.70 19.00 18.87 19.53 47,369 19.197 -2.90%
2022-01-05 0 22.45 22.45 22.70 22.00 22.90 159,175 3,614,855 22.710 19.53 19.53 19.74 19.13 19.92 183,009 19.752 1.13%
2022-01-04 0 22.20 22.20 22.70 21.50 22.95 125,600 2,842,860 22.634 19.31 19.31 19.74 18.70 19.96 144,406 19.687 2.07%
2022-01-03 0 21.75 21.35 22.00 21.15 21.95 20,600 445,430 21.623 18.92 18.57 19.13 18.40 19.09 23,684 18.807 -1.14%
2021-12-31 0 22.00 22.00 22.90 21.75 22.95 26,000 576,950 22.190 19.13 19.13 19.92 18.92 19.96 29,893 19.300 -1.79%
2021-12-30 0 22.40 21.90 22.70 22.00 22.40 23,000 510,940 22.215 19.48 19.05 19.74 19.13 19.48 26,444 19.322 0.45%
2021-12-29 0 22.30 22.30 22.35 21.85 22.75 37,800 841,060 22.250 19.40 19.40 19.44 19.00 19.79 43,460 19.353 -2.83%
2021-12-28 0 22.95 22.90 22.95 22.00 23.20 36,493 825,501 22.621 19.96 19.92 19.96 19.13 20.18 41,957 19.675 4.08%
2021-12-24 0 22.05 22.00 22.40 21.05 22.05 46,600 1,013,170 21.742 19.18 19.13 19.48 18.31 19.18 53,578 18.910 2.56%
2021-12-23 0 21.50 21.15 21.50 20.75 21.60 28,822 614,314 21.314 18.70 18.40 18.70 18.05 18.79 33,138 18.538 2.38%
2021-12-22 0 21.00 20.85 21.40 20.80 21.50 33,692 710,133 21.077 18.27 18.13 18.61 18.09 18.70 38,737 18.332 -0.94%
2021-12-21 0 21.20 21.10 21.35 20.75 21.50 46,429 984,840 21.212 18.44 18.35 18.57 18.05 18.70 53,381 18.449 -0.24%
2021-12-20 0 21.25 21.05 21.30 20.05 21.65 225,546 4,761,079 21.109 18.48 18.31 18.53 17.44 18.83 259,318 18.360 1.19%
2021-12-17 0 21.00 20.80 21.00 20.20 21.65 261,766 5,478,842 20.930 18.27 18.09 18.27 17.57 18.83 300,961 18.204 -1.41%
2021-12-16 0 21.30 21.30 21.60 21.00 21.55 34,559 732,339 21.191 18.53 18.53 18.79 18.27 18.74 39,734 18.431 1.19%
2021-12-15 0 21.05 21.00 21.30 21.00 21.95 169,832 3,589,728 21.137 18.31 18.27 18.53 18.27 19.09 195,261 18.384 -2.55%
2021-12-14 0 21.60 21.60 21.65 21.40 22.20 126,600 2,761,790 21.815 18.79 18.79 18.83 18.61 19.31 145,556 18.974 -1.82%
2021-12-13 0 22.00 22.00 22.50 22.00 22.50 116,400 2,596,640 22.308 19.13 19.13 19.57 19.13 19.57 133,829 19.403 -1.79%
2021-12-10 0 22.40 22.40 22.65 22.10 23.00 75,400 1,693,790 22.464 19.48 19.48 19.70 19.22 20.00 86,690 19.539 -2.61%
2021-12-09 0 23.00 23.00 23.15 22.35 23.20 76,874 1,763,640 22.942 20.00 20.00 20.14 19.44 20.18 88,385 19.954 3.14%
2021-12-08 0 22.30 22.30 22.40 22.10 22.70 6,500 146,005 22.462 19.40 19.40 19.48 19.22 19.74 7,473 19.537 -0.22%
2021-12-07 0 22.35 22.35 22.40 21.80 22.70 50,400 1,126,720 22.356 19.44 19.44 19.48 18.96 19.74 57,947 19.444 1.13%
2021-12-06 0 22.10 22.10 22.20 22.00 22.80 145,800 3,223,680 22.110 19.22 19.22 19.31 19.13 19.83 167,631 19.231 -2.64%
2021-12-03 0 22.70 22.35 22.70 22.30 23.25 158,400 3,600,350 22.730 19.74 19.44 19.74 19.40 20.22 182,118 19.769 0.89%
2021-12-02 0 22.50 22.50 22.85 22.50 23.30 55,600 1,271,070 22.861 19.57 19.57 19.87 19.57 20.27 63,925 19.884 -1.53%
2021-12-01 0 22.85 22.80 23.35 22.05 23.35 133,505 3,035,186 22.735 19.87 19.83 20.31 19.18 20.31 153,495 19.774 2.93%
2021-11-30 0 22.20 22.20 22.35 22.05 23.85 263,067 5,912,617 22.476 19.31 19.31 19.44 19.18 20.74 302,457 19.549 -6.53%
2021-11-29 0 23.75 23.40 23.75 23.75 24.45 75,600 1,806,620 23.897 20.66 20.35 20.66 20.66 21.27 86,920 20.785 -2.86%
2021-11-26 0 24.45 24.35 24.75 23.80 24.75 211,800 5,126,020 24.202 21.27 21.18 21.53 20.70 21.53 243,513 21.050 1.45%
2021-11-25 0 24.10 24.10 24.20 22.10 24.80 817,400 19,387,870 23.719 20.96 20.96 21.05 19.22 21.57 939,792 20.630 7.59%
2021-11-24 0 22.40 22.40 22.55 22.05 22.65 405,828 9,084,936 22.386 19.48 19.48 19.61 19.18 19.70 466,594 19.471 1.13%
2021-11-23 0 22.15 22.10 22.30 22.00 22.50 64,400 1,436,720 22.309 19.27 19.22 19.40 19.13 19.57 74,043 19.404 -2.42%
2021-11-22 0 22.70 22.50 22.70 22.00 22.85 69,240 1,553,512 22.437 19.74 19.57 19.74 19.13 19.87 79,608 19.515 2.25%
2021-11-19 0 22.20 22.20 22.60 22.05 22.65 190,400 4,233,760 22.236 19.31 19.31 19.66 19.18 19.70 218,909 19.340 -0.89%
2021-11-18 0 22.40 22.40 22.45 22.30 22.55 32,146 720,146 22.402 19.48 19.48 19.53 19.40 19.61 36,959 19.485 0.00%
2021-11-17 0 22.40 22.40 22.60 22.05 22.80 80,200 1,814,660 22.627 19.48 19.48 19.66 19.18 19.83 92,209 19.680 0.22%
2021-11-16 0 22.35 22.35 22.60 21.80 22.60 33,000 735,800 22.297 19.44 19.44 19.66 18.96 19.66 37,941 19.393 2.52%
2021-11-15 0 21.80 21.80 21.85 21.80 23.80 57,535 1,271,069 22.092 18.96 18.96 19.00 18.96 20.70 66,150 19.215 -2.24%
2021-11-12 0 22.30 22.25 22.30 22.30 23.05 21,200 477,040 22.502 19.40 19.35 19.40 19.40 20.05 24,374 19.571 -0.45%
2021-11-11 0 22.40 22.35 22.40 22.35 23.50 10,400 239,760 23.054 19.48 19.44 19.48 19.44 20.44 11,957 20.051 -1.97%
2021-11-10 0 22.85 22.85 23.00 22.85 23.95 116,000 2,700,830 23.283 19.87 19.87 20.00 19.87 20.83 133,369 20.251 -1.51%
2021-11-09 0 23.20 22.95 23.30 22.00 23.40 142,685 3,280,638 22.992 20.18 19.96 20.27 19.13 20.35 164,050 19.998 4.27%
2021-11-08 0 22.25 21.85 22.25 21.75 22.55 237,800 5,276,620 22.189 19.35 19.00 19.35 18.92 19.61 273,406 19.300 2.06%
2021-11-05 0 21.80 21.45 21.80 21.40 22.35 132,800 2,916,670 21.963 18.96 18.66 18.96 18.61 19.44 152,685 19.103 2.11%
2021-11-04 0 21.35 21.30 21.35 20.90 21.35 11,200 235,550 21.031 18.57 18.53 18.57 18.18 18.57 12,877 18.292 3.14%
2021-11-03 0 20.70 20.55 21.90 20.50 21.95 60,400 1,254,780 20.775 18.00 17.87 19.05 17.83 19.09 69,444 18.069 -2.59%
2021-11-02 0 21.25 21.05 21.15 21.25 22.00 19,800 432,410 21.839 18.48 18.31 18.40 18.48 19.13 22,765 18.995 -3.41%
2021-11-01 0 22.00 21.90 21.95 21.00 22.20 121,200 2,639,800 21.781 19.13 19.05 19.09 18.27 19.31 139,348 18.944 -0.90%
2021-10-29 0 22.20 22.05 22.20 21.90 22.65 110,400 2,476,860 22.435 19.31 19.18 19.31 19.05 19.70 126,931 19.514 -0.45%
2021-10-28 0 22.30 21.90 22.30 21.70 23.20 238,600 5,380,130 22.549 19.40 19.05 19.40 18.87 20.18 274,326 19.612 0.45%
2021-10-27 0 22.20 22.20 22.45 22.20 22.95 116,600 2,635,400 22.602 19.31 19.31 19.53 19.31 19.96 134,059 19.659 -1.55%
2021-10-26 0 22.55 22.40 22.75 22.10 22.80 109,400 2,473,300 22.608 19.61 19.48 19.79 19.22 19.83 125,781 19.664 2.50%
2021-10-25 0 22.00 22.00 22.30 21.95 22.95 223,200 4,985,750 22.338 19.13 19.13 19.40 19.09 19.96 256,620 19.429 0.00%
2021-10-22 0 22.00 22.00 22.25 21.15 22.70 300,400 6,709,920 22.337 19.13 19.13 19.35 18.40 19.74 345,380 19.428 2.80%
2021-10-21 0 21.40 21.35 21.40 21.20 22.25 244,600 5,348,830 21.868 18.61 18.57 18.61 18.44 19.35 281,225 19.020 0.23%
2021-10-20 0 21.35 21.35 21.60 20.40 22.10 195,600 4,201,560 21.480 18.57 18.57 18.79 17.74 19.22 224,888 18.683 3.89%
2021-10-19 0 20.55 20.50 20.55 20.00 20.70 168,200 3,454,855 20.540 17.87 17.83 17.87 17.40 18.00 193,385 17.865 1.23%
2021-10-18 0 20.30 20.10 20.50 19.00 20.45 193,600 3,900,308 20.146 17.66 17.48 17.83 16.53 17.79 222,588 17.523 4.00%
2021-10-15 0 19.52 19.50 19.52 19.26 20.05 228,200 4,496,234 19.703 16.98 16.96 16.98 16.75 17.44 262,369 17.137 0.00%
2021-10-12 0 19.52 19.52 19.62 19.46 20.25 243,800 4,825,796 19.794 16.98 16.98 17.06 16.93 17.61 280,305 17.216 -1.91%
2021-10-11 0 19.90 19.90 20.00 19.84 20.90 251,400 5,095,906 20.270 17.31 17.31 17.40 17.26 18.18 289,043 17.630 -1.24%
2021-10-08 0 20.15 20.05 20.15 19.78 20.75 278,800 5,686,451 20.396 17.53 17.44 17.53 17.20 18.05 320,546 17.740 -1.95%
2021-10-07 0 20.55 20.55 20.75 20.40 20.85 91,600 1,882,960 20.556 17.87 17.87 18.05 17.74 18.13 105,316 17.879 1.48%
2021-10-06 0 20.25 20.15 20.30 19.98 21.00 194,200 3,926,116 20.217 17.61 17.53 17.66 17.38 18.27 223,278 17.584 -0.25%
2021-10-05 0 20.30 20.30 20.45 19.90 21.00 186,736 3,795,676 20.326 17.66 17.66 17.79 17.31 18.27 214,697 17.679 -1.22%
2021-10-04 0 20.55 20.40 20.85 20.45 22.25 100,200 2,089,635 20.855 17.87 17.74 18.13 17.79 19.35 115,203 18.139 -4.64%
2021-09-30 0 21.55 21.55 22.05 21.45 22.50 228,600 5,023,830 21.977 18.74 18.74 19.18 18.66 19.57 262,829 19.114 2.62%
2021-09-29 0 21.00 20.90 21.40 20.90 22.15 233,600 5,000,740 21.407 18.27 18.18 18.61 18.18 19.27 268,578 18.619 -2.10%
2021-09-28 0 21.45 21.45 21.80 21.30 22.15 356,200 7,742,400 21.736 18.66 18.66 18.96 18.53 19.27 409,535 18.905 2.14%
2021-09-27 0 21.00 20.80 21.00 20.80 22.85 211,800 4,545,570 21.462 18.27 18.09 18.27 18.09 19.87 243,513 18.667 -2.55%
2021-09-24 0 21.55 21.30 21.55 21.45 22.75 272,919 5,991,659 21.954 18.74 18.53 18.74 18.66 19.79 313,784 19.095 -2.05%
2021-09-23 0 22.00 22.00 22.40 21.00 22.65 284,200 6,310,980 22.206 19.13 19.13 19.48 18.27 19.70 326,754 19.314 4.76%
2021-09-21 0 21.00 21.00 21.25 20.55 21.80 105,600 2,225,080 21.071 18.27 18.27 18.48 17.87 18.96 121,412 18.327 0.00%
2021-09-20 0 21.00 21.00 21.50 20.70 21.85 178,400 3,790,740 21.249 18.27 18.27 18.70 18.00 19.00 205,112 18.481 -4.98%
2021-09-17 0 22.10 22.00 22.10 21.85 23.60 216,174 4,792,688 22.171 19.22 19.13 19.22 19.00 20.53 248,542 19.283 -1.34%
2021-09-16 0 22.40 22.40 22.45 22.10 23.25 187,800 4,255,090 22.658 19.48 19.48 19.53 19.22 20.22 215,920 19.707 -5.29%
2021-09-15 0 23.65 23.00 23.65 22.55 23.95 261,003 6,087,330 23.323 20.57 20.00 20.57 19.61 20.83 300,084 20.285 4.42%
2021-09-14 0 22.65 22.60 22.70 22.55 23.25 169,000 3,869,020 22.894 19.70 19.66 19.74 19.61 20.22 194,305 19.912 -1.52%
2021-09-13 0 23.00 22.85 23.00 22.40 23.30 170,100 3,875,450 22.783 20.00 19.87 20.00 19.48 20.27 195,570 19.816 -0.22%
2021-09-10 0 23.05 22.70 23.05 22.65 23.40 371,200 8,525,279 22.967 20.05 19.74 20.05 19.70 20.35 426,781 19.976 -0.22%
2021-09-09 0 23.10 23.10 23.20 23.00 24.00 311,300 7,300,040 23.450 20.09 20.09 20.18 20.00 20.87 357,912 20.396 -1.70%
2021-09-08 0 23.50 23.50 23.60 23.40 24.10 220,200 5,211,390 23.667 20.44 20.44 20.53 20.35 20.96 253,171 20.584 -2.08%
2021-09-07 0 24.00 24.00 24.10 23.85 24.65 174,800 4,210,730 24.089 20.87 20.87 20.96 20.74 21.44 200,973 20.952 -2.04%
2021-09-06 0 24.50 24.20 24.50 23.70 24.65 212,000 5,155,540 24.319 21.31 21.05 21.31 20.61 21.44 243,743 21.152 2.51%
2021-09-03 0 23.90 23.90 24.25 23.75 24.90 136,200 3,290,630 24.160 20.79 20.79 21.09 20.66 21.66 156,594 21.014 -1.04%
2021-09-02 0 24.15 24.10 24.15 24.10 25.10 121,000 2,979,020 24.620 21.00 20.96 21.00 20.96 21.83 139,118 21.414 -2.23%
2021-09-01 0 24.70 24.65 24.70 24.50 25.05 139,714 3,470,091 24.837 21.48 21.44 21.48 21.31 21.79 160,634 21.602 2.07%
2021-08-31 0 24.20 24.15 24.20 23.25 25.80 921,528 22,218,625 24.111 21.05 21.00 21.05 20.22 22.44 1,059,511 20.971 -6.92%
2021-08-30 0 26.00 25.90 26.00 25.35 28.30 570,400 14,992,230 26.284 22.61 22.53 22.61 22.05 24.61 655,808 22.861 -10.34%
2021-08-27 0 29.00 29.00 29.05 28.25 29.60 113,400 3,332,260 29.385 25.22 25.22 25.27 24.57 25.75 130,380 25.558 1.93%
2021-08-26 0 28.45 27.95 28.45 27.75 28.75 149,800 4,236,410 28.280 24.74 24.31 24.74 24.14 25.01 172,230 24.597 1.25%
2021-08-25 0 28.10 27.75 28.10 27.50 28.90 166,600 4,691,140 28.158 24.44 24.14 24.44 23.92 25.14 191,546 24.491 0.72%
2021-08-24 0 27.90 27.90 28.15 27.70 28.50 150,194 4,224,751 28.129 24.27 24.27 24.48 24.09 24.79 172,683 24.465 0.72%
2021-08-23 0 27.70 27.05 27.70 27.10 28.30 616,800 16,922,270 27.436 24.09 23.53 24.09 23.57 24.61 709,155 23.863 0.91%
2021-08-20 0 27.45 27.30 27.85 27.15 28.95 223,400 6,185,734 27.689 23.88 23.74 24.22 23.61 25.18 256,850 24.083 -3.51%
2021-08-19 0 28.45 28.15 28.45 28.25 29.35 193,800 5,552,620 28.651 24.74 24.48 24.74 24.57 25.53 222,818 24.920 4.40%
2021-08-18 0 27.25 27.25 28.00 25.00 29.30 172,814 4,875,205 28.211 23.70 23.70 24.35 21.74 25.48 198,690 24.537 -5.55%
2021-08-17 0 28.85 28.80 28.85 28.70 29.85 129,800 3,812,550 29.373 25.09 25.05 25.09 24.96 25.96 149,235 25.547 -0.17%
2021-08-16 0 28.90 28.80 29.55 28.65 29.70 149,400 4,398,030 29.438 25.14 25.05 25.70 24.92 25.83 171,770 25.604 -0.52%
2021-08-13 0 29.05 29.00 29.45 29.00 29.75 100,800 2,967,890 29.443 25.27 25.22 25.61 25.22 25.88 115,893 25.609 -0.68%
2021-08-12 0 29.25 29.25 29.45 29.25 29.75 119,600 3,530,270 29.517 25.44 25.44 25.61 25.44 25.88 137,508 25.673 -1.52%
2021-08-11 0 29.70 29.65 29.70 29.20 29.90 257,800 7,625,990 29.581 25.83 25.79 25.83 25.40 26.01 296,401 25.729 1.54%
2021-08-10 0 29.25 29.25 29.60 28.95 29.75 117,832 3,481,179 29.544 25.44 25.44 25.75 25.18 25.88 135,475 25.696 1.56%
2021-08-09 0 28.80 28.80 29.40 28.70 29.60 159,978 4,699,355 29.375 25.05 25.05 25.57 24.96 25.75 183,932 25.549 0.35%
2021-08-06 0 28.70 28.45 28.75 28.45 29.40 103,760 2,982,022 28.740 24.96 24.74 25.01 24.74 25.57 119,296 24.997 -0.52%
2021-08-05 0 28.85 28.85 29.00 28.85 29.75 111,389 3,266,483 29.325 25.09 25.09 25.22 25.09 25.88 128,068 25.506 -1.54%
2021-08-04 0 29.30 29.30 29.60 29.05 29.95 182,400 5,360,580 29.389 25.48 25.48 25.75 25.27 26.05 209,711 25.562 1.21%
2021-08-03 0 28.95 28.65 28.95 27.45 29.70 295,800 8,617,755 29.134 25.18 24.92 25.18 23.88 25.83 340,091 25.340 5.66%
2021-08-02 0 27.40 27.40 27.70 27.15 27.85 134,800 3,731,160 27.679 23.83 23.83 24.09 23.61 24.22 154,984 24.074 -1.44%
2021-07-30 0 27.80 27.80 28.00 26.30 28.25 318,600 8,680,210 27.245 24.18 24.18 24.35 22.87 24.57 366,305 23.697 4.71%
2021-07-29 0 26.55 26.55 26.60 26.00 27.35 398,400 10,583,720 26.566 23.09 23.09 23.14 22.61 23.79 458,054 23.106 1.34%
2021-07-28 0 26.20 26.20 26.55 25.60 27.00 252,200 6,609,119 26.206 22.79 22.79 23.09 22.27 23.48 289,963 22.793 3.15%
2021-07-27 0 25.40 25.40 26.35 25.20 28.60 869,600 23,201,779 26.681 22.09 22.09 22.92 21.92 24.88 999,808 23.206 -11.65%
2021-07-26 0 28.75 28.75 28.95 27.65 29.45 171,000 4,887,645 28.583 25.01 25.01 25.18 24.05 25.61 196,604 24.860 -2.38%
2021-07-23 0 29.45 29.45 29.75 29.00 30.30 232,000 6,834,700 29.460 25.61 25.61 25.88 25.22 26.35 266,738 25.623 1.55%
2021-07-22 0 29.00 29.00 29.45 29.00 29.90 114,400 3,377,060 29.520 25.22 25.22 25.61 25.22 26.01 131,529 25.675 0.00%
2021-07-21 0 29.00 29.00 29.35 28.55 30.05 254,400 7,460,550 29.326 25.22 25.22 25.53 24.83 26.14 292,492 25.507 -2.19%
2021-07-20 0 29.65 29.65 29.80 29.55 30.30 99,000 2,954,560 29.844 25.79 25.79 25.92 25.70 26.35 113,824 25.957 -0.84%
2021-07-19 0 29.90 29.55 29.90 29.80 30.15 103,400 3,098,040 29.962 26.01 25.70 26.01 25.92 26.22 118,882 26.060 0.17%
2021-07-16 0 29.85 29.55 29.85 29.25 30.50 149,200 4,466,950 29.939 25.96 25.70 25.96 25.44 26.53 171,540 26.040 -1.81%
2021-07-15 0 30.40 30.25 30.40 30.00 30.50 137,400 4,163,881 30.305 26.44 26.31 26.44 26.09 26.53 157,973 26.358 1.33%
2021-07-14 0 30.00 30.00 30.20 29.65 30.50 277,600 8,386,200 30.210 26.09 26.09 26.27 25.79 26.53 319,166 26.275 1.01%
2021-07-13 0 29.70 29.65 29.80 29.50 30.40 86,200 2,577,910 29.906 25.83 25.79 25.92 25.66 26.44 99,107 26.011 -1.16%
2021-07-12 0 30.05 29.75 30.05 29.05 30.55 265,400 7,968,860 30.026 26.14 25.88 26.14 25.27 26.57 305,139 26.115 1.86%
2021-07-09 0 29.50 29.50 30.00 29.50 30.70 303,600 9,063,530 29.854 25.66 25.66 26.09 25.66 26.70 349,059 25.966 -1.99%
2021-07-08 0 30.10 30.00 30.10 28.85 31.30 337,200 10,148,870 30.098 26.18 26.09 26.18 25.09 27.22 387,690 26.178 -2.90%
2021-07-07 0 31.00 30.70 31.00 30.25 31.40 176,800 5,468,360 30.930 26.96 26.70 26.96 26.31 27.31 203,273 26.902 0.32%
2021-07-06 0 30.90 30.70 30.90 30.00 32.05 319,527 9,799,609 30.669 26.88 26.70 26.88 26.09 27.88 367,371 26.675 -2.06%
2021-07-05 0 31.55 31.55 31.80 31.25 32.10 561,600 17,911,335 31.893 27.44 27.44 27.66 27.18 27.92 645,690 27.740 0.16%
2021-07-02 0 31.50 31.35 31.50 31.00 32.10 480,400 15,252,340 31.749 27.40 27.27 27.40 26.96 27.92 552,332 27.614 -0.94%
2021-06-30 0 31.80 31.65 31.80 31.00 32.10 244,400 7,758,560 31.745 27.66 27.53 27.66 26.96 27.92 280,995 27.611 0.16%
2021-06-29 0 31.75 31.75 31.80 31.50 32.05 227,400 7,255,070 31.904 27.62 27.62 27.66 27.40 27.88 261,449 27.749 0.16%
2021-06-28 0 31.70 31.65 31.70 31.35 32.00 184,800 5,861,920 31.720 27.57 27.53 27.57 27.27 27.83 212,471 27.589 -0.31%
2021-06-25 0 31.80 31.35 31.80 31.00 32.05 404,000 12,810,630 31.710 27.66 27.27 27.66 26.96 27.88 464,492 27.580 3.08%
2021-06-24 0 30.85 30.65 30.85 29.90 31.00 231,600 7,037,600 30.387 26.83 26.66 26.83 26.01 26.96 266,278 26.430 1.48%
2021-06-23 0 30.40 30.25 30.60 30.20 30.85 172,000 5,252,350 30.537 26.44 26.31 26.61 26.27 26.83 197,754 26.560 -0.65%
2021-06-22 0 30.60 30.15 30.60 30.20 31.25 183,200 5,626,540 30.713 26.61 26.22 26.61 26.27 27.18 210,631 26.713 0.00%
2021-06-21 0 30.60 30.25 30.60 29.65 31.00 277,400 8,480,020 30.570 26.61 26.31 26.61 25.79 26.96 318,936 26.588 2.00%
2021-06-18 0 30.00 29.95 30.00 29.70 30.10 218,200 6,533,670 29.944 26.09 26.05 26.09 25.83 26.18 250,872 26.044 0.33%
2021-06-17 0 29.90 29.50 29.90 29.10 30.30 98,400 2,943,540 29.914 26.01 25.66 26.01 25.31 26.35 113,134 26.018 2.75%
2021-06-16 0 29.10 29.10 29.50 29.10 30.65 235,400 6,931,210 29.444 25.31 25.31 25.66 25.31 26.66 270,647 25.610 -2.35%
2021-06-15 0 29.80 29.40 29.80 29.65 31.30 133,600 4,065,590 30.431 25.92 25.57 25.92 25.79 27.22 153,604 26.468 -2.77%
2021-06-11 0 30.65 30.70 30.80 29.90 31.20 184,000 5,621,850 30.554 26.66 26.70 26.79 26.01 27.14 211,551 26.574 -0.49%
2021-06-10 0 30.80 30.30 30.80 30.30 31.50 268,200 8,276,690 30.860 26.79 26.35 26.79 26.35 27.40 308,358 26.841 0.82%
2021-06-09 0 30.55 30.25 30.55 30.05 30.90 227,100 6,950,170 30.604 26.57 26.31 26.57 26.14 26.88 261,104 26.618 0.49%
2021-06-08 0 30.40 30.05 30.40 30.10 30.70 157,800 4,795,090 30.387 26.44 26.14 26.44 26.18 26.70 181,428 26.430 1.00%
2021-06-07 0 30.10 29.90 30.10 29.85 30.90 259,300 7,879,755 30.389 26.18 26.01 26.18 25.96 26.88 298,126 26.431 0.33%
2021-06-04 0 30.00 29.50 30.00 29.55 30.40 124,000 3,722,240 30.018 26.09 25.66 26.09 25.70 26.44 142,567 26.109 0.50%
2021-06-03 0 29.85 29.70 29.85 29.60 30.35 92,700 2,779,930 29.989 25.96 25.83 25.96 25.75 26.40 106,580 26.083 1.88%
2021-06-02 0 29.30 29.30 29.60 29.30 30.35 183,200 5,424,540 29.610 25.48 25.48 25.75 25.48 26.40 210,631 25.754 -2.98%
2021-06-01 0 30.20 30.10 30.20 30.00 30.60 314,000 9,497,670 30.247 26.27 26.18 26.27 26.09 26.61 361,016 26.308 0.67%
2021-05-31 0 30.00 30.00 30.20 29.55 30.35 152,700 4,605,280 30.159 26.09 26.09 26.27 25.70 26.40 175,564 26.231 1.69%
2021-05-28 0 29.50 29.25 29.45 29.30 30.45 161,600 4,813,300 29.785 25.66 25.44 25.61 25.48 26.48 185,797 25.906 -2.96%
2021-05-27 0 30.40 30.20 30.40 29.70 30.45 182,600 5,507,700 30.163 26.44 26.27 26.44 25.83 26.48 209,941 26.234 1.33%
2021-05-26 0 30.00 29.70 30.00 29.75 30.45 104,000 3,127,760 30.075 26.09 25.83 26.09 25.88 26.48 119,572 26.158 0.67%
2021-05-25 0 29.80 29.80 30.45 28.75 30.75 439,400 13,095,290 29.803 25.92 25.92 26.48 25.01 26.75 505,193 25.921 3.29%
2021-05-24 0 28.85 28.75 28.95 28.55 29.50 107,600 3,106,270 28.869 25.09 25.01 25.18 24.83 25.66 123,711 25.109 -2.20%
2021-05-21 0 29.50 29.40 29.50 28.90 29.75 128,600 3,795,900 29.517 25.66 25.57 25.66 25.14 25.88 147,856 25.673 0.51%
2021-05-20 0 29.35 29.30 29.50 28.25 29.60 484,000 14,104,570 29.142 25.53 25.48 25.66 24.57 25.75 556,471 25.346 3.53%
2021-05-18 0 28.35 28.35 28.40 27.70 29.40 303,000 8,559,990 28.251 24.66 24.66 24.70 24.09 25.57 348,369 24.572 -2.07%
2021-05-17 0 28.95 28.90 28.95 28.75 30.00 187,600 5,497,560 29.305 25.18 25.14 25.18 25.01 26.09 215,690 25.488 -1.97%
2021-05-14 0 29.75 29.75 29.85 29.60 30.70 194,900 5,834,890 29.938 25.69 25.69 25.77 25.56 26.51 225,730 25.849 -0.34%
2021-05-13 0 29.85 29.60 29.85 29.20 30.00 238,800 7,108,750 29.769 25.77 25.56 25.77 25.21 25.90 276,575 25.703 1.88%
2021-05-12 0 29.30 29.25 29.30 29.10 29.75 196,800 5,799,560 29.469 25.30 25.26 25.30 25.13 25.69 227,931 25.444 0.86%
2021-05-11 0 29.05 28.95 29.30 27.90 29.50 334,600 9,658,120 28.865 25.08 25.00 25.30 24.09 25.47 387,529 24.922 0.35%
2021-05-10 0 28.95 28.65 29.00 28.50 29.20 173,800 5,033,420 28.961 25.00 24.74 25.04 24.61 25.21 201,293 25.006 1.40%
2021-05-07 0 28.55 28.55 28.60 28.50 29.25 150,000 4,348,800 28.992 24.65 24.65 24.69 24.61 25.26 173,728 25.032 -0.52%
2021-05-06 0 28.70 28.70 29.10 28.60 29.70 116,400 3,377,770 29.019 24.78 24.78 25.13 24.69 25.64 134,813 25.055 -2.55%
2021-05-05 0 29.45 29.10 29.70 28.95 29.95 176,400 5,195,190 29.451 25.43 25.13 25.64 25.00 25.86 204,304 25.429 -0.34%
2021-05-04 0 29.55 29.20 29.55 28.50 29.60 310,600 9,094,430 29.280 25.51 25.21 25.51 24.61 25.56 359,732 25.281 1.03%
2021-05-03 0 29.25 29.00 29.25 28.55 29.85 220,800 6,455,290 29.236 25.26 25.04 25.26 24.65 25.77 255,727 25.243 2.45%
2021-04-30 0 28.55 28.60 28.65 28.40 29.05 537,700 15,399,710 28.640 24.65 24.69 24.74 24.52 25.08 622,756 24.728 0.53%
2021-04-29 0 28.40 28.40 28.50 28.10 29.00 101,400 2,887,120 28.473 24.52 24.52 24.61 24.26 25.04 117,440 24.584 -2.57%
2021-04-28 0 29.15 29.05 29.15 28.50 29.50 270,000 7,871,810 29.155 25.17 25.08 25.17 24.61 25.47 312,710 25.173 1.92%
2021-04-27 0 28.60 28.45 28.60 28.20 28.85 123,200 3,519,030 28.564 24.69 24.56 24.69 24.35 24.91 142,688 24.662 0.00%
2021-04-26 0 28.60 28.50 28.60 28.00 29.15 250,000 7,128,580 28.514 24.69 24.61 24.69 24.18 25.17 289,546 24.620 2.14%
2021-04-23 0 28.00 27.70 28.05 27.45 28.50 164,400 4,605,990 28.017 24.18 23.92 24.22 23.70 24.61 190,406 24.190 1.82%
2021-04-22 0 27.50 27.40 27.50 27.30 27.55 107,578 2,956,125 27.479 23.74 23.66 23.74 23.57 23.79 124,595 23.726 -0.36%
2021-04-21 0 27.60 27.30 27.60 27.30 28.05 294,400 8,139,460 27.648 23.83 23.57 23.83 23.57 24.22 340,970 23.872 -1.08%
2021-04-20 0 27.90 27.70 27.90 27.65 28.20 125,400 3,501,947 27.926 24.09 23.92 24.09 23.87 24.35 145,236 24.112 0.36%
2021-04-19 0 27.80 27.65 27.90 27.30 28.50 269,800 7,556,020 28.006 24.00 23.87 24.09 23.57 24.61 312,478 24.181 1.09%
2021-04-16 0 27.50 27.30 27.50 27.20 28.20 167,400 4,642,180 27.731 23.74 23.57 23.74 23.49 24.35 193,880 23.944 -0.54%
2021-04-15 0 27.65 27.65 27.70 27.30 28.20 109,800 3,051,770 27.794 23.87 23.87 23.92 23.57 24.35 127,169 23.998 -2.30%
2021-04-14 0 28.30 27.85 28.30 27.60 28.65 117,200 3,316,030 28.294 24.43 24.05 24.43 23.83 24.74 135,739 24.429 2.54%
2021-04-13 0 27.60 27.50 27.60 27.60 28.50 106,400 2,987,280 28.076 23.83 23.74 23.83 23.83 24.61 123,231 24.241 0.91%
2021-04-12 0 27.35 27.20 27.35 26.75 28.05 175,200 4,766,380 27.205 23.61 23.49 23.61 23.10 24.22 202,914 23.490 -0.36%
2021-04-09 0 27.45 27.15 27.45 26.85 27.80 206,200 5,591,510 27.117 23.70 23.44 23.70 23.18 24.00 238,818 23.413 1.67%
2021-04-08 0 27.00 27.00 27.30 27.00 27.60 128,326 3,491,645 27.209 23.31 23.31 23.57 23.31 23.83 148,625 23.493 0.37%
2021-04-07 0 26.90 26.85 26.90 26.60 27.90 170,800 4,654,712 27.252 23.23 23.18 23.23 22.97 24.09 197,818 23.530 1.32%
2021-04-01 0 26.55 26.30 26.55 26.05 28.30 150,800 4,022,804 26.676 22.92 22.71 22.92 22.49 24.43 174,654 23.033 -2.03%
2021-03-31 0 27.10 26.95 27.10 25.50 27.20 199,200 5,266,730 26.439 23.40 23.27 23.40 22.02 23.49 230,710 22.828 6.27%
2021-03-30 0 25.50 25.45 25.50 24.70 25.80 164,400 4,173,498 25.386 22.02 21.97 22.02 21.33 22.28 190,406 21.919 3.87%
2021-03-29 0 24.55 24.50 24.55 24.50 25.50 112,200 2,817,901 25.115 21.20 21.15 21.20 21.15 22.02 129,948 21.685 -0.41%
2021-03-26 0 24.65 24.50 24.65 24.20 25.00 214,800 5,295,760 24.654 21.28 21.15 21.28 20.89 21.59 248,778 21.287 0.61%
2021-03-25 0 24.50 24.25 24.50 23.65 24.90 346,000 8,459,510 24.450 21.15 20.94 21.15 20.42 21.50 400,732 21.110 2.08%
2021-03-24 0 24.00 23.90 24.00 23.85 25.30 354,600 8,653,103 24.402 20.72 20.64 20.72 20.59 21.84 410,692 21.070 -5.51%
2021-03-23 0 25.40 24.90 25.40 24.70 25.75 110,400 2,778,678 25.169 21.93 21.50 21.93 21.33 22.23 127,864 21.732 0.99%
2021-03-22 0 25.15 25.10 25.15 24.30 25.85 337,200 8,439,541 25.028 21.72 21.67 21.72 20.98 22.32 390,540 21.610 2.24%
2021-03-19 0 24.60 24.55 24.60 24.20 25.15 177,652 4,354,502 24.511 21.24 21.20 21.24 20.89 21.72 205,754 21.164 -1.40%
2021-03-18 0 24.95 24.70 24.95 24.15 25.25 347,600 8,574,060 24.667 21.54 21.33 21.54 20.85 21.80 402,585 21.298 1.63%
2021-03-17 0 24.55 24.55 24.70 24.35 25.40 289,600 7,197,460 24.853 21.20 21.20 21.33 21.02 21.93 335,410 21.459 -1.60%
2021-03-16 0 24.95 24.90 24.95 23.50 25.30 388,000 9,527,563 24.556 21.54 21.50 21.54 20.29 21.84 449,376 21.202 3.74%
2021-03-15 0 24.05 23.90 24.05 22.60 24.40 578,400 13,443,184 23.242 20.77 20.64 20.77 19.51 21.07 669,894 20.068 4.57%
2021-03-12 0 23.00 22.95 23.00 23.00 25.20 748,200 17,710,151 23.670 19.86 19.82 19.86 19.86 21.76 866,554 20.437 -6.12%
2021-03-11 0 24.50 24.50 24.55 23.90 24.75 255,000 6,214,472 24.371 21.15 21.15 21.20 20.64 21.37 295,337 21.042 2.08%
2021-03-10 0 24.00 23.80 24.00 23.70 25.00 264,500 6,335,507 23.953 20.72 20.55 20.72 20.46 21.59 306,340 20.681 1.91%
2021-03-09 0 23.55 23.55 24.00 23.30 25.25 880,400 21,195,550 24.075 20.33 20.33 20.72 20.12 21.80 1,019,666 20.787 -0.21%
2021-03-08 0 23.60 23.55 23.60 23.05 28.40 1,440,200 36,880,620 25.608 20.38 20.33 20.38 19.90 24.52 1,668,018 22.110 -16.16%
2021-03-05 0 28.15 28.05 28.15 27.00 29.20 481,800 13,718,430 28.473 24.31 24.22 24.31 23.31 25.21 558,013 24.584 0.54%
2021-03-04 0 28.00 27.70 28.00 27.30 28.25 645,600 17,929,020 27.771 24.18 23.92 24.18 23.57 24.39 747,724 23.978 -1.41%
2021-03-03 0 28.40 28.30 28.40 27.50 28.85 210,303 5,909,599 28.100 24.52 24.43 24.52 23.74 24.91 243,570 24.262 1.79%
2021-03-02 0 27.90 27.40 27.90 27.35 29.20 261,000 7,312,760 28.018 24.09 23.66 24.09 23.61 25.21 302,286 24.192 -2.28%
2021-03-01 0 28.55 28.50 28.55 27.50 28.95 364,000 10,315,740 28.340 24.65 24.61 24.65 23.74 25.00 421,579 24.469 5.74%
2021-02-26 0 27.00 26.95 27.00 26.30 27.95 988,800 26,822,854 27.127 23.31 23.27 23.31 22.71 24.13 1,145,213 23.422 -4.26%
2021-02-25 0 28.20 28.15 28.20 27.95 29.55 285,857 8,211,501 28.726 24.35 24.31 24.35 24.13 25.51 331,075 24.803 -2.42%
2021-02-24 0 28.90 28.70 28.90 28.00 30.00 495,800 14,281,520 28.805 24.95 24.78 24.95 24.18 25.90 574,228 24.871 -3.02%
2021-02-23 0 29.80 29.65 30.10 29.20 30.85 193,000 5,752,660 29.807 25.73 25.60 25.99 25.21 26.64 223,530 25.736 0.68%
2021-02-22 0 29.60 29.60 29.65 29.60 31.55 454,800 13,926,330 30.621 25.56 25.56 25.60 25.56 27.24 526,742 26.439 -1.50%
2021-02-19 0 30.05 30.05 30.10 29.60 30.90 610,400 18,473,610 30.265 25.95 25.95 25.99 25.56 26.68 706,956 26.131 1.52%
2021-02-18 0 29.60 29.60 29.70 29.40 31.80 1,146,200 34,251,365 29.883 25.56 25.56 25.64 25.38 27.46 1,327,511 25.801 -3.27%
2021-02-17 0 30.60 30.45 30.60 29.85 31.30 268,000 8,180,860 30.526 26.42 26.29 26.42 25.77 27.03 310,394 26.356 -0.65%
2021-02-16 0 30.80 30.40 30.80 29.85 32.80 787,400 24,094,370 30.600 26.59 26.25 26.59 25.77 28.32 911,955 26.421 -1.60%
2021-02-11 0 31.30 31.30 31.35 30.70 32.00 201,000 6,267,520 31.182 27.03 27.03 27.07 26.51 27.63 232,795 26.923 -1.42%
2021-02-10 0 31.75 31.70 31.75 31.10 34.90 697,600 22,400,400 32.111 27.41 27.37 27.41 26.85 30.13 807,950 27.725 -4.22%
2021-02-09 0 33.15 33.00 33.15 30.50 35.40 717,000 23,747,730 33.121 28.62 28.49 28.62 26.33 30.57 830,418 28.597 6.42%
2021-02-08 0 31.15 31.00 31.15 28.00 31.90 1,063,649 32,705,311 30.748 26.90 26.77 26.90 24.18 27.54 1,231,902 26.549 13.27%
2021-02-05 0 27.50 27.50 27.70 27.10 29.10 389,600 11,040,880 28.339 23.74 23.74 23.92 23.40 25.13 451,229 24.468 -4.68%
2021-02-04 0 28.85 28.85 28.90 26.75 31.35 1,042,200 30,539,380 29.303 24.91 24.91 24.95 23.10 27.07 1,207,060 25.301 7.85%
2021-02-03 0 26.75 26.75 27.10 26.00 27.50 371,231 9,943,920 26.786 23.10 23.10 23.40 22.45 23.74 429,954 23.128 -2.73%
2021-02-02 0 27.50 26.60 27.50 24.90 27.50 656,800 16,942,640 25.796 23.74 22.97 23.74 21.50 23.74 760,696 22.273 2.04%
2021-02-01 0 26.95 26.90 26.95 25.50 28.00 1,555,200 41,721,200 26.827 23.27 23.23 23.27 22.02 24.18 1,801,209 23.163 19.78%
2021-01-29 0 22.50 21.90 22.50 22.00 23.50 889,200 19,859,380 22.334 19.43 18.91 19.43 19.00 20.29 1,029,858 19.284 -2.17%
2021-01-28 0 23.00 22.90 23.00 22.05 24.00 1,395,000 32,385,440 23.215 19.86 19.77 19.86 19.04 20.72 1,615,668 20.045 -3.97%
2021-01-27 0 23.95 23.95 24.00 23.55 24.55 398,800 9,575,680 24.011 20.68 20.68 20.72 20.33 21.20 461,884 20.732 -0.62%
2021-01-26 0 24.10 24.00 24.10 23.45 24.45 961,800 22,906,660 23.816 20.81 20.72 20.81 20.25 21.11 1,113,942 20.564 -0.21%
2021-01-25 0 24.15 23.95 24.15 23.95 24.60 506,400 12,201,010 24.094 20.85 20.68 20.85 20.68 21.24 586,505 20.803 -1.02%
2021-01-22 0 24.40 24.00 24.40 23.70 24.95 1,734,776 41,660,952 24.015 21.07 20.72 21.07 20.46 21.54 2,009,191 20.735 -2.01%
2021-01-21 0 24.90 24.55 24.90 24.45 26.10 609,000 15,097,030 24.790 21.50 21.20 21.50 21.11 22.54 705,335 21.404 -2.35%
2021-01-20 0 25.50 25.50 25.85 25.00 25.95 318,230 8,088,232 25.416 22.02 22.02 22.32 21.59 22.41 368,569 21.945 2.62%
2021-01-19 0 24.85 24.70 24.85 24.40 25.15 322,000 7,990,130 24.814 21.46 21.33 21.46 21.07 21.72 372,935 21.425 2.05%
2021-01-18 0 24.35 24.15 24.80 24.00 25.05 703,600 17,192,030 24.434 21.02 20.85 21.41 20.72 21.63 814,899 21.097 -1.42%
2021-01-15 0 24.70 24.65 25.00 24.65 25.75 83,700 2,116,640 25.288 21.33 21.28 21.59 21.28 22.23 96,940 21.835 -2.18%
2021-01-14 0 25.25 25.10 25.25 24.65 25.50 184,000 4,572,790 24.852 21.80 21.67 21.80 21.28 22.02 213,106 21.458 2.23%
2021-01-13 0 24.70 24.50 24.70 24.00 25.90 800,343 19,529,886 24.402 21.33 21.15 21.33 20.72 22.36 926,945 21.069 -1.79%
2021-01-12 0 25.15 24.95 25.15 24.85 25.20 169,600 4,243,190 25.019 21.72 21.54 21.72 21.46 21.76 196,428 21.602 2.44%
2021-01-11 0 24.55 24.55 25.00 24.35 25.45 176,400 4,347,660 24.647 21.20 21.20 21.59 21.02 21.97 204,304 21.280 -1.21%
2021-01-08 0 24.85 24.20 24.85 24.10 25.10 408,100 10,002,540 24.510 21.46 20.89 21.46 20.81 21.67 472,655 21.162 -0.40%
2021-01-07 0 24.95 24.90 25.50 24.80 25.50 80,600 2,015,870 25.011 21.54 21.50 22.02 21.41 22.02 93,350 21.595 0.40%
2021-01-06 0 24.85 24.80 25.55 24.70 25.55 396,400 9,883,590 24.933 21.46 21.41 22.06 21.33 22.06 459,104 21.528 -3.31%
2021-01-05 0 25.70 25.00 25.70 24.85 26.35 633,200 16,100,930 25.428 22.19 21.59 22.19 21.46 22.75 733,363 21.955 -4.10%
2021-01-04 0 26.80 26.35 26.80 25.65 26.90 111,400 2,916,510 26.181 23.14 22.75 23.14 22.15 23.23 129,022 22.605 -0.37%
2020-12-31 0 26.90 26.35 26.95 25.95 26.95 80,100 2,107,130 26.306 23.23 22.75 23.27 22.41 23.27 92,771 22.713 3.46%
2020-12-30 0 26.00 25.85 26.35 25.65 26.40 34,800 902,930 25.946 22.45 22.32 22.75 22.15 22.79 40,305 22.403 -0.57%
2020-12-29 0 26.15 25.70 26.15 25.50 26.50 115,200 2,971,080 25.791 22.58 22.19 22.58 22.02 22.88 133,423 22.268 0.19%
2020-12-28 0 26.10 26.10 26.70 25.75 27.85 133,200 3,551,420 26.662 22.54 22.54 23.05 22.23 24.05 154,270 23.021 -2.97%
2020-12-24 0 26.90 26.85 27.00 26.90 27.15 11,454 310,009 27.066 23.23 23.18 23.31 23.23 23.44 13,266 23.369 -1.28%
2020-12-23 0 27.25 27.10 27.25 27.05 27.60 123,200 3,365,230 27.315 23.53 23.40 23.53 23.36 23.83 142,688 23.584 0.55%
2020-12-22 0 27.10 27.10 27.80 27.00 28.20 238,000 6,589,460 27.687 23.40 23.40 24.00 23.31 24.35 275,648 23.905 -2.87%
2020-12-21 0 27.90 27.70 27.90 27.35 28.30 149,600 4,180,080 27.942 24.09 23.92 24.09 23.61 24.43 173,264 24.125 2.20%
2020-12-18 0 27.30 27.25 27.30 27.30 28.50 178,686 4,948,379 27.693 23.57 23.53 23.57 23.57 24.61 206,951 23.911 -2.33%
2020-12-17 0 27.95 27.95 28.30 27.95 29.05 393,200 11,107,420 28.249 24.13 24.13 24.43 24.13 25.08 455,398 24.391 0.18%
2020-12-16 0 27.90 27.85 28.00 27.25 28.35 205,661 5,744,128 27.930 24.09 24.05 24.18 23.53 24.48 238,193 24.115 2.39%
2020-12-15 0 27.25 27.25 27.30 26.50 27.40 47,000 1,270,130 27.024 23.53 23.53 23.57 22.88 23.66 54,435 23.333 2.25%
2020-12-14 0 26.65 26.65 27.50 26.35 26.80 78,800 2,091,310 26.540 23.01 23.01 23.74 22.75 23.14 91,265 22.915 -0.19%
2020-12-11 0 26.70 26.75 27.00 26.70 27.15 103,800 2,803,440 27.008 23.05 23.10 23.31 23.05 23.44 120,220 23.319 -2.55%
2020-12-10 0 27.40 27.20 27.40 25.95 27.40 162,400 4,381,880 26.982 23.66 23.49 23.66 22.41 23.66 188,089 23.297 6.61%
2020-12-09 0 25.70 25.70 26.10 25.65 26.60 149,800 3,890,020 25.968 22.19 22.19 22.54 22.15 22.97 173,496 22.421 -1.15%
2020-12-08 0 26.00 26.00 26.45 25.65 26.90 113,501 2,975,076 26.212 22.45 22.45 22.84 22.15 23.23 131,455 22.632 1.36%
2020-12-07 0 25.65 25.65 25.70 25.60 26.10 101,600 2,613,050 25.719 22.15 22.15 22.19 22.10 22.54 117,672 22.206 -1.72%
2020-12-04 0 26.10 26.05 26.10 25.55 26.35 262,800 6,820,400 25.953 22.54 22.49 22.54 22.06 22.75 304,371 22.408 0.19%
2020-12-03 0 26.05 26.05 26.10 26.05 26.70 190,716 4,992,386 26.177 22.49 22.49 22.54 22.49 23.05 220,884 22.602 -0.38%
2020-12-02 0 26.15 26.15 26.25 25.90 27.40 469,713 12,373,497 26.343 22.58 22.58 22.66 22.36 23.66 544,014 22.745 -2.79%
2020-12-01 0 26.90 26.90 27.05 26.45 27.35 173,719 4,707,403 27.098 23.23 23.23 23.36 22.84 23.61 201,199 23.397 1.51%
2020-11-30 0 26.50 26.40 26.50 26.50 27.70 611,939 16,390,338 26.784 22.88 22.79 22.88 22.88 23.92 708,738 23.126 -3.64%
2020-11-27 0 27.50 27.35 27.50 27.30 28.40 144,690 3,992,394 27.593 23.74 23.61 23.74 23.57 24.52 167,578 23.824 0.00%
2020-11-26 0 27.50 27.30 27.50 27.25 27.85 150,800 4,146,880 27.499 23.74 23.57 23.74 23.53 24.05 174,654 23.743 -1.08%
2020-11-25 0 27.80 27.15 27.80 27.05 28.00 226,400 6,223,070 27.487 24.00 23.44 24.00 23.36 24.18 262,213 23.733 -0.71%
2020-11-24 0 28.00 27.55 28.00 27.30 28.50 129,400 3,589,820 27.742 24.18 23.79 24.18 23.57 24.61 149,869 23.953 0.18%
2020-11-23 0 27.95 27.45 27.95 26.90 28.00 208,960 5,761,093 27.570 24.13 23.70 24.13 23.23 24.18 242,014 23.805 0.18%
2020-11-20 0 27.90 27.85 27.90 27.70 28.30 159,400 4,466,665 28.022 24.09 24.05 24.09 23.92 24.43 184,615 24.195 -1.06%
2020-11-19 0 28.20 27.90 28.20 27.05 28.25 205,800 5,685,910 27.628 24.35 24.09 24.35 23.36 24.39 238,354 23.855 0.71%
2020-11-18 0 28.00 27.80 28.00 27.05 28.20 135,100 3,747,990 27.742 24.18 24.00 24.18 23.36 24.35 156,471 23.953 0.00%
2020-11-17 0 28.00 27.70 28.00 26.45 28.25 320,900 8,875,215 27.657 24.18 23.92 24.18 22.84 24.39 371,661 23.880 3.13%
2020-11-16 0 27.15 27.10 27.15 25.80 27.20 139,147 3,693,746 26.546 23.44 23.40 23.44 22.28 23.49 161,158 22.920 3.04%
2020-11-13 0 26.35 26.35 26.55 24.90 26.65 159,200 4,106,920 25.797 22.75 22.75 22.92 21.50 23.01 184,383 22.274 1.93%
2020-11-12 0 25.85 25.65 25.85 24.30 25.90 142,400 3,571,730 25.082 22.32 22.15 22.32 20.98 22.36 164,926 21.657 5.51%
2020-11-11 0 24.50 24.20 24.50 23.85 24.65 316,151 7,642,624 24.174 21.15 20.89 21.15 20.59 21.28 366,161 20.872 2.08%
2020-11-10 0 24.00 24.00 24.25 23.80 24.65 323,400 7,815,040 24.165 20.72 20.72 20.94 20.55 21.28 374,557 20.865 -0.21%
2020-11-09 0 24.05 24.05 24.30 23.80 24.75 308,600 7,466,060 24.193 20.77 20.77 20.98 20.55 21.37 357,416 20.889 -1.84%
2020-11-06 0 24.50 24.25 24.50 23.75 25.20 348,700 8,550,790 24.522 21.15 20.94 21.15 20.51 21.76 403,859 21.173 1.87%
2020-11-05 0 24.05 23.80 24.05 23.35 26.30 510,200 12,391,600 24.288 20.77 20.55 20.77 20.16 22.71 590,906 20.971 -2.43%
2020-11-04 0 24.65 24.65 25.15 24.15 25.45 144,200 3,562,760 24.707 21.28 21.28 21.72 20.85 21.97 167,010 21.333 -0.60%
2020-11-03 0 24.80 24.80 24.85 24.30 24.90 57,200 1,409,520 24.642 21.41 21.41 21.46 20.98 21.50 66,248 21.276 0.40%
2020-11-02 0 24.70 24.70 24.80 24.45 25.40 86,600 2,143,340 24.750 21.33 21.33 21.41 21.11 21.93 100,299 21.370 1.02%
2020-10-30 0 24.45 24.45 24.50 24.30 25.80 219,200 5,434,210 24.791 21.11 21.11 21.15 20.98 22.28 253,874 21.405 -5.05%
2020-10-29 0 25.75 25.35 26.00 25.00 26.15 432,800 11,049,550 25.530 22.23 21.89 22.45 21.59 22.58 501,262 22.043 -0.96%
2020-10-28 0 26.00 26.00 26.35 25.95 26.80 152,800 4,011,970 26.256 22.45 22.45 22.75 22.41 23.14 176,971 22.670 -1.52%
2020-10-27 0 26.40 25.90 26.40 25.30 27.15 266,000 7,064,730 26.559 22.79 22.36 22.79 21.84 23.44 308,077 22.932 -2.94%
2020-10-23 0 27.20 27.10 27.20 26.90 28.50 194,400 5,362,550 27.585 23.49 23.40 23.49 23.23 24.61 225,151 23.818 -3.89%
2020-10-22 0 28.30 28.30 28.40 27.80 28.55 97,200 2,723,850 28.023 24.43 24.43 24.52 24.00 24.65 112,576 24.196 0.53%
2020-10-21 0 28.15 28.15 28.45 28.05 28.90 91,000 2,593,350 28.498 24.31 24.31 24.56 24.22 24.95 105,395 24.606 1.26%
2020-10-20 0 27.80 27.80 28.25 27.80 28.90 183,451 5,171,072 28.188 24.00 24.00 24.39 24.00 24.95 212,470 24.338 0.00%
2020-10-19 0 27.80 27.80 28.20 27.30 28.35 153,800 4,237,630 27.553 24.00 24.00 24.35 23.57 24.48 178,129 23.790 -2.46%
2020-10-16 0 28.50 27.95 28.50 27.75 28.50 59,000 1,665,790 28.234 24.61 24.13 24.61 23.96 24.61 68,333 24.378 0.53%
2020-10-15 0 28.35 27.50 28.35 27.00 28.45 408,800 11,155,650 27.289 24.48 23.74 24.48 23.31 24.56 473,466 23.562 1.61%
2020-10-14 0 27.90 27.70 28.15 27.20 28.25 350,477 9,684,880 27.633 24.09 23.92 24.31 23.49 24.39 405,917 23.859 1.45%
2020-10-12 0 27.50 27.50 27.60 27.50 28.55 311,400 8,637,050 27.736 23.74 23.74 23.83 23.74 24.65 360,659 23.948 -2.31%
2020-10-09 0 28.15 27.85 28.15 27.20 29.10 336,600 9,477,280 28.156 24.31 24.05 24.31 23.49 25.13 389,845 24.310 -2.09%
2020-10-08 0 28.75 28.60 29.00 28.75 29.50 43,600 1,265,300 29.021 24.82 24.69 25.04 24.82 25.47 50,497 25.057 -0.86%
2020-10-07 0 29.00 28.80 29.00 28.60 29.25 150,200 4,339,360 28.891 25.04 24.87 25.04 24.69 25.26 173,959 24.945 0.87%
2020-10-06 0 28.75 28.75 29.00 28.35 29.90 78,400 2,298,260 29.315 24.82 24.82 25.04 24.48 25.82 90,802 25.311 -0.35%
2020-10-05 0 28.85 28.50 28.85 28.10 28.85 86,400 2,464,290 28.522 24.91 24.61 24.91 24.26 24.91 100,067 24.626 3.41%
2020-09-30 0 27.90 27.80 28.00 27.85 29.00 240,800 6,818,980 28.318 24.09 24.00 24.18 24.05 25.04 278,891 24.450 -0.71%
2020-09-29 0 28.10 28.00 28.20 28.00 28.65 54,400 1,532,070 28.163 24.26 24.18 24.35 24.18 24.74 63,005 24.317 -1.06%
2020-09-28 0 28.40 28.25 28.40 27.85 28.70 101,097 2,865,205 28.341 24.52 24.39 24.52 24.05 24.78 117,089 24.470 -1.05%
2020-09-25 0 28.70 28.75 28.80 28.40 29.15 201,000 5,752,740 28.621 24.78 24.82 24.87 24.52 25.17 232,795 24.712 -1.03%
2020-09-24 0 29.00 28.85 29.00 28.50 29.05 275,000 7,945,600 28.893 25.04 24.91 25.04 24.61 25.08 318,501 24.947 -2.68%
2020-09-23 0 29.80 29.70 29.80 28.90 29.80 246,600 7,200,730 29.200 25.73 25.64 25.73 24.95 25.73 285,608 25.212 1.02%
2020-09-22 0 29.50 28.85 29.50 28.15 30.00 623,000 18,173,320 29.171 25.47 24.91 25.47 24.31 25.90 721,549 25.187 -1.67%
2020-09-21 0 30.00 30.00 30.35 30.00 31.80 385,800 11,803,590 30.595 25.90 25.90 26.20 25.90 27.46 446,828 26.416 -6.25%
2020-09-18 0 32.00 31.95 32.00 29.90 32.00 1,244,300 37,404,195 30.060 27.63 27.59 27.63 25.82 27.63 1,441,129 25.955 6.67%
2020-09-17 0 30.00 29.95 30.00 29.80 30.20 2,984,000 89,532,540 30.004 25.90 25.86 25.90 25.73 26.08 3,456,023 25.906 0.00%
2020-09-16 0 30.00 30.00 30.10 29.80 30.10 524,200 15,733,480 30.014 25.90 25.90 25.99 25.73 25.99 607,120 25.915 -0.33%
2020-09-15 0 30.10 30.00 30.10 29.25 30.10 419,600 12,566,590 29.949 25.99 25.90 25.99 25.26 25.99 485,974 25.859 0.33%
2020-09-14 0 30.00 29.80 30.00 29.70 30.85 618,400 18,587,710 30.058 25.90 25.73 25.90 25.64 26.64 716,221 25.952 -2.28%
2020-09-11 0 30.70 30.70 30.90 28.95 31.50 757,200 23,231,590 30.681 26.51 26.51 26.68 25.00 27.20 876,977 26.491 0.00%
2020-09-10 0 30.70 30.60 30.70 29.35 31.55 1,997,200 61,457,840 30.772 26.51 26.42 26.51 25.34 27.24 2,313,127 26.569 4.42%
2020-09-09 0 29.40 29.25 29.40 27.75 29.90 428,000 12,552,990 29.329 25.38 25.26 25.38 23.96 25.82 495,703 25.324 1.38%
2020-09-08 0 29.00 29.00 29.20 28.20 31.00 657,000 19,115,100 29.095 25.04 25.04 25.21 24.35 26.77 760,927 25.121 2.47%
2020-09-07 0 28.30 28.10 28.30 27.90 28.70 302,600 8,558,710 28.284 24.43 24.26 24.43 24.09 24.78 350,467 24.421 -1.39%
2020-09-04 0 28.70 28.70 28.80 27.55 29.45 244,400 7,028,680 28.759 24.78 24.78 24.87 23.79 25.43 283,060 24.831 -1.37%
2020-09-03 0 29.10 29.10 29.20 29.00 30.05 324,800 9,626,380 29.638 25.13 25.13 25.21 25.04 25.95 376,178 25.590 -2.35%
2020-09-02 0 29.80 29.80 30.00 28.75 30.20 1,724,600 51,185,210 29.680 25.73 25.73 25.90 24.82 26.08 1,997,405 25.626 2.94%
2020-09-01 0 28.95 28.95 29.00 27.80 29.15 998,200 28,833,700 28.886 25.00 25.00 25.04 24.00 25.17 1,156,100 24.940 3.76%
2020-08-31 0 27.90 27.90 28.20 26.75 29.10 952,000 26,939,530 28.298 24.09 24.09 24.35 23.10 25.13 1,102,592 24.433 -0.36%
2020-08-28 0 28.00 28.00 28.15 26.50 28.10 296,400 8,127,250 27.420 24.18 24.18 24.31 22.88 24.26 343,286 23.675 3.51%
2020-08-27 0 27.05 27.05 27.30 26.50 28.45 906,000 24,791,760 27.364 23.36 23.36 23.57 22.88 24.56 1,049,315 23.627 -1.28%
2020-08-26 0 27.40 27.40 27.55 27.00 29.85 1,252,000 34,949,410 27.915 23.66 23.66 23.79 23.31 25.77 1,450,047 24.102 -2.84%
2020-08-25 0 28.20 28.20 28.30 28.15 29.25 304,043 8,639,808 28.416 24.35 24.35 24.43 24.31 25.26 352,138 24.535 -1.05%
2020-08-24 0 28.50 28.50 29.00 28.00 29.35 1,671,800 47,986,320 28.703 24.61 24.61 25.04 24.18 25.34 1,936,253 24.783 0.35%
2020-08-21 0 28.40 28.35 28.40 27.85 29.30 618,200 17,552,940 28.394 24.52 24.48 24.52 24.05 25.30 715,990 24.516 -2.57%
2020-08-20 0 29.15 29.00 29.15 27.60 31.15 1,516,200 44,413,880 29.293 25.17 25.04 25.17 23.83 26.90 1,756,040 25.292 -5.82%
2020-08-19 0 30.95 30.60 30.95 30.35 31.60 692,900 21,454,250 30.963 26.72 26.42 26.72 26.20 27.28 802,506 26.734 -1.75%
2020-08-18 0 31.50 31.45 31.50 30.30 32.65 2,632,200 82,526,230 31.353 27.20 27.15 27.20 26.16 28.19 3,048,574 27.070 2.94%
2020-08-17 0 30.60 30.40 30.60 30.00 30.95 1,128,600 34,378,110 30.461 26.42 26.25 26.42 25.90 26.72 1,307,127 26.301 1.66%
2020-08-14 0 30.10 30.00 30.10 29.70 30.25 585,400 17,580,940 30.032 25.99 25.90 25.99 25.64 26.12 678,001 25.931 0.33%
2020-08-13 0 30.00 29.75 30.00 28.80 30.65 635,200 18,953,020 29.838 25.90 25.69 25.90 24.87 26.46 735,679 25.763 3.09%
2020-08-12 0 29.10 29.10 29.40 28.35 30.55 1,371,800 40,282,890 29.365 25.13 25.13 25.38 24.48 26.38 1,588,798 25.354 -4.75%
2020-08-11 0 30.55 30.15 30.55 29.95 31.80 1,665,700 51,407,920 30.863 26.38 26.03 26.38 25.86 27.46 1,929,188 26.647 -0.81%
2020-08-10 0 30.80 30.60 30.80 29.55 32.25 2,108,200 65,487,330 31.063 26.59 26.42 26.59 25.51 27.85 2,441,685 26.821 0.00%
2020-08-07 0 30.80 30.80 30.85 29.55 31.15 2,893,600 87,684,140 30.303 26.59 26.59 26.64 25.51 26.90 3,351,323 26.164 1.32%
2020-08-06 0 30.40 30.40 30.45 29.85 34.25 2,993,944 92,129,348 30.772 26.25 26.25 26.29 25.77 29.57 3,467,540 26.569 3.93%
2020-08-05 0 29.25 28.65 29.25 25.30 29.80 3,205,900 90,277,960 28.160 25.26 24.74 25.26 21.84 25.73 3,713,025 24.314 14.71%
2020-08-04 0 25.50 25.40 25.50 22.25 26.80 4,220,800 103,013,000 24.406 22.02 21.93 22.02 19.21 23.14 4,888,466 21.073 15.91%
2020-08-03 0 22.00 22.00 22.10 20.00 22.20 1,132,800 23,427,730 20.681 19.00 19.00 19.08 17.27 19.17 1,311,992 17.857 10.00%
2020-07-31 0 20.00 19.98 20.00 19.88 20.45 396,200 7,947,602 20.060 17.27 17.25 17.27 17.16 17.66 458,873 17.320 1.42%
2020-07-30 0 19.72 19.72 20.00 19.70 20.15 344,000 6,856,030 19.930 17.03 17.03 17.27 17.01 17.40 398,416 17.208 -1.10%
2020-07-29 0 19.94 19.96 20.00 19.70 21.20 585,600 11,833,830 20.208 17.22 17.23 17.27 17.01 18.30 678,233 17.448 1.12%
2020-07-28 0 19.72 19.72 19.76 19.60 20.10 166,400 3,288,880 19.765 17.03 17.03 17.06 16.92 17.35 192,722 17.065 -0.20%
2020-07-27 0 19.76 19.74 20.00 19.70 20.10 114,100 2,268,416 19.881 17.06 17.04 17.27 17.01 17.35 132,149 17.166 1.54%
2020-07-24 0 19.46 19.60 19.80 19.40 20.30 167,191 3,297,568 19.723 16.80 16.92 17.10 16.75 17.53 193,638 17.030 -2.70%
2020-07-23 0 20.00 19.96 20.05 19.82 20.30 199,400 3,986,990 19.995 17.27 17.23 17.31 17.11 17.53 230,942 17.264 0.00%
2020-07-22 0 20.00 20.00 20.05 20.00 20.90 239,705 4,869,108 20.313 17.27 17.27 17.31 17.27 18.05 277,623 17.539 -3.85%
2020-07-21 0 20.80 20.60 20.70 20.55 21.35 169,200 3,544,860 20.951 17.96 17.79 17.87 17.74 18.43 195,965 18.089 0.24%
2020-07-20 0 20.75 20.70 20.75 20.70 21.45 197,400 4,138,930 20.967 17.92 17.87 17.92 17.87 18.52 228,626 18.104 0.24%
2020-07-17 0 20.70 20.65 21.15 20.70 21.15 199,600 4,189,580 20.990 17.87 17.83 18.26 17.87 18.26 231,174 18.123 -1.19%
2020-07-16 0 20.95 20.40 20.90 20.40 21.50 156,800 3,244,900 20.695 18.09 17.61 18.05 17.61 18.56 181,603 17.868 -2.56%
2020-07-15 0 21.50 21.30 21.50 21.30 22.00 202,665 4,367,224 21.549 18.56 18.39 18.56 18.39 19.00 234,724 18.606 -0.46%
2020-07-14 0 21.60 21.25 21.85 21.10 21.95 332,112 7,133,657 21.480 18.65 18.35 18.87 18.22 18.95 384,647 18.546 -1.14%
2020-07-13 0 21.85 21.85 21.90 21.45 23.30 397,569 8,775,388 22.073 18.87 18.87 18.91 18.52 20.12 460,458 19.058 -0.46%
2020-07-10 0 21.95 21.60 21.90 21.30 22.35 441,600 9,648,540 21.849 18.95 18.65 18.91 18.39 19.30 511,454 18.865 3.29%
2020-07-09 0 21.25 21.05 21.10 20.60 21.50 283,584 5,979,679 21.086 18.35 18.17 18.22 17.79 18.56 328,443 18.206 -0.70%
2020-07-08 0 21.40 21.30 21.40 21.00 22.20 217,600 4,708,390 21.638 18.48 18.39 18.48 18.13 19.17 252,021 18.683 -0.93%
2020-07-07 0 21.60 21.35 21.60 20.35 22.10 187,962 4,032,080 21.452 18.65 18.43 18.65 17.57 19.08 217,695 18.522 -2.26%
2020-07-06 0 22.10 22.10 22.50 22.00 23.00 565,000 12,737,630 22.545 19.08 19.08 19.43 19.00 19.86 654,374 19.465 -0.89%
2020-07-03 0 22.45 22.50 22.65 22.35 23.40 348,600 7,922,200 22.726 19.25 19.30 19.42 19.17 20.07 406,499 19.489 -1.97%
2020-07-02 0 22.90 22.60 22.90 22.30 23.20 599,400 13,713,680 22.879 19.64 19.38 19.64 19.12 19.90 698,955 19.620 3.15%
2020-06-30 0 22.20 22.20 22.40 21.80 22.60 748,600 16,605,570 22.182 19.04 19.04 19.21 18.69 19.38 872,935 19.023 0.45%
2020-06-29 0 22.10 22.10 22.20 21.45 22.15 2,071,600 45,583,000 22.004 18.95 18.95 19.04 18.39 19.00 2,415,673 18.870 2.31%
2020-06-26 0 21.60 21.55 21.70 21.50 22.00 72,605 1,567,373 21.588 18.52 18.48 18.61 18.44 18.87 84,664 18.513 0.23%
2020-06-24 0 21.55 21.55 21.75 21.15 21.80 287,492 6,223,834 21.649 18.48 18.48 18.65 18.14 18.69 335,242 18.565 -0.92%
2020-06-23 0 21.75 21.75 22.00 21.75 22.15 652,800 14,351,645 21.985 18.65 18.65 18.87 18.65 19.00 761,224 18.853 -1.58%
2020-06-22 0 22.10 22.00 22.10 21.60 22.35 1,346,935 29,679,566 22.035 18.95 18.87 18.95 18.52 19.17 1,570,648 18.896 2.31%
2020-06-19 0 21.60 21.50 21.60 21.50 21.80 155,800 3,352,520 21.518 18.52 18.44 18.52 18.44 18.69 181,677 18.453 0.47%
2020-06-18 0 21.50 21.25 21.75 21.35 22.00 94,600 2,029,180 21.450 18.44 18.22 18.65 18.31 18.87 110,312 18.395 -1.38%
2020-06-17 0 21.80 21.55 21.80 21.35 22.40 451,700 9,910,420 21.940 18.69 18.48 18.69 18.31 19.21 526,723 18.815 0.93%
2020-06-16 0 21.60 21.15 21.60 21.10 22.30 189,000 4,075,050 21.561 18.52 18.14 18.52 18.09 19.12 220,391 18.490 2.61%
2020-06-15 0 21.05 21.05 21.25 21.05 21.75 100,200 2,144,450 21.402 18.05 18.05 18.22 18.05 18.65 116,842 18.353 -2.09%
2020-06-12 0 21.50 21.50 21.60 20.70 22.20 187,766 4,052,119 21.581 18.44 18.44 18.52 17.75 19.04 218,952 18.507 0.23%
2020-06-11 0 21.45 21.30 21.55 20.80 22.25 418,400 9,043,850 21.615 18.39 18.27 18.48 17.84 19.08 487,892 18.537 1.18%
2020-06-10 0 21.20 21.20 21.30 20.30 21.80 311,300 6,620,370 21.267 18.18 18.18 18.27 17.41 18.69 363,004 18.238 4.69%
2020-06-09 0 20.25 20.20 20.30 19.64 20.40 140,449 2,832,744 20.169 17.37 17.32 17.41 16.84 17.49 163,776 17.296 1.45%
2020-06-08 0 19.96 19.86 20.10 19.50 20.90 235,800 4,765,738 20.211 17.12 17.03 17.24 16.72 17.92 274,964 17.332 3.63%
2020-06-05 0 19.26 19.22 19.30 18.94 19.26 28,400 546,020 19.226 16.52 16.48 16.55 16.24 16.52 33,117 16.488 0.21%
2020-06-04 0 19.22 19.10 19.30 18.88 19.36 129,800 2,489,004 19.176 16.48 16.38 16.55 16.19 16.60 151,359 16.444 0.95%
2020-06-03 0 19.04 18.90 19.04 18.68 19.18 66,600 1,254,988 18.844 16.33 16.21 16.33 16.02 16.45 77,662 16.160 2.04%
2020-06-02 0 18.66 18.70 18.94 18.56 19.32 110,500 2,089,142 18.906 16.00 16.04 16.24 15.92 16.57 128,853 16.213 -2.81%
2020-06-01 0 19.20 19.12 19.40 18.50 19.42 71,400 1,364,632 19.113 16.47 16.40 16.64 15.86 16.65 83,259 16.390 3.67%
2020-05-29 0 18.52 18.34 19.98 18.16 18.62 38,200 701,680 18.369 15.88 15.73 17.13 15.57 15.97 44,545 15.752 3.58%
2020-05-28 0 17.88 17.88 18.20 17.18 18.60 259,800 4,735,452 18.227 15.33 15.33 15.61 14.73 15.95 302,950 15.631 1.82%
2020-05-27 0 17.56 17.56 17.66 17.50 17.82 83,328 1,473,244 17.680 15.06 15.06 15.14 15.01 15.28 97,168 15.162 0.46%
2020-05-26 0 17.48 17.48 17.52 17.46 17.76 2,411,400 42,199,512 17.500 14.99 14.99 15.02 14.97 15.23 2,811,910 15.007 -0.11%
2020-05-25 0 17.50 17.48 17.70 16.92 17.62 73,200 1,280,164 17.489 15.01 14.99 15.18 14.51 15.11 85,358 14.998 1.51%
2020-05-22 0 17.24 17.16 17.24 17.02 17.54 185,300 3,195,150 17.243 14.78 14.72 14.78 14.60 15.04 216,077 14.787 -1.82%
2020-05-21 0 17.56 17.56 18.08 17.56 18.34 177,800 3,200,248 17.999 15.06 15.06 15.50 15.06 15.73 207,331 15.435 -2.88%
2020-05-20 0 18.08 18.02 18.10 18.08 18.26 207,400 3,776,844 18.210 15.50 15.45 15.52 15.50 15.66 241,847 15.617 -0.33%
2020-05-19 0 18.14 18.14 18.20 17.76 18.74 104,800 1,927,740 18.395 15.56 15.56 15.61 15.23 16.07 122,206 15.774 -1.52%
2020-05-18 0 18.42 18.42 18.88 17.98 19.22 155,721 2,893,964 18.584 15.80 15.80 16.19 15.42 16.48 181,585 15.937 0.00%
2020-05-15 0 18.42 18.42 18.50 18.16 18.60 62,200 1,146,368 18.430 15.80 15.80 15.86 15.57 15.95 72,531 15.805 -0.54%
2020-05-14 0 18.52 18.50 18.60 17.88 18.98 879,262 16,197,282 18.422 15.88 15.86 15.95 15.33 16.28 1,025,299 15.798 3.12%
2020-05-13 0 17.96 17.96 18.00 17.56 18.16 137,200 2,455,472 17.897 15.40 15.40 15.44 15.06 15.57 159,988 15.348 0.34%
2020-05-12 0 17.90 17.90 18.28 17.76 18.36 90,800 1,645,520 18.123 15.35 15.35 15.68 15.23 15.74 105,881 15.541 -1.21%
2020-05-11 0 18.12 18.00 18.46 17.30 18.30 137,800 2,457,792 17.836 15.54 15.44 15.83 14.84 15.69 160,687 15.296 2.95%
2020-05-08 0 17.60 17.60 17.80 16.74 17.82 209,600 3,623,436 17.287 15.09 15.09 15.26 14.36 15.28 244,413 14.825 5.26%
2020-05-07 0 16.72 16.62 16.72 16.46 16.74 142,400 2,367,864 16.628 14.34 14.25 14.34 14.12 14.36 166,051 14.260 0.97%
2020-05-06 0 16.56 16.52 16.58 16.48 16.90 55,800 925,948 16.594 14.20 14.17 14.22 14.13 14.49 65,068 14.231 0.49%
2020-05-05 0 16.48 16.44 16.90 16.38 16.90 54,600 904,708 16.570 14.13 14.10 14.49 14.05 14.49 63,669 14.210 -0.24%
2020-05-04 0 16.52 16.50 16.52 16.22 17.10 107,800 1,802,988 16.725 14.17 14.15 14.17 13.91 14.66 125,705 14.343 -3.39%
2020-04-29 0 17.10 16.82 17.10 16.80 17.10 103,000 1,739,748 16.891 14.66 14.42 14.66 14.41 14.66 120,107 14.485 -0.12%
2020-04-28 0 17.12 17.10 17.26 16.96 17.20 109,800 1,877,440 17.099 14.68 14.66 14.80 14.54 14.75 128,037 14.663 -0.35%
2020-04-27 0 17.18 17.00 17.18 16.60 17.18 119,578 2,029,045 16.968 14.73 14.58 14.73 14.24 14.73 139,439 14.552 3.74%
2020-04-24 0 16.56 16.50 17.06 16.32 17.34 225,000 3,758,292 16.704 14.20 14.15 14.63 14.00 14.87 262,370 14.324 -2.93%
2020-04-23 0 17.06 17.02 17.20 17.00 17.48 318,400 5,484,684 17.226 14.63 14.60 14.75 14.58 14.99 371,283 14.772 0.35%
2020-04-22 0 17.00 17.00 17.58 17.00 17.28 41,000 700,712 17.091 14.58 14.58 15.08 14.58 14.82 47,810 14.656 0.12%
2020-04-21 0 16.98 16.98 17.20 16.94 17.60 73,400 1,250,604 17.038 14.56 14.56 14.75 14.53 15.09 85,591 14.611 -3.52%
2020-04-20 0 17.60 17.60 17.80 17.28 17.76 135,994 2,390,591 17.579 15.09 15.09 15.26 14.82 15.23 158,581 15.075 1.85%
2020-04-17 0 17.28 17.28 17.46 17.28 17.54 64,000 1,112,772 17.387 14.82 14.82 14.97 14.82 15.04 74,630 14.911 0.00%
2020-04-16 0 17.28 17.16 17.28 17.20 17.44 184,600 3,190,724 17.285 14.82 14.72 14.82 14.75 14.96 215,260 14.823 -0.46%
2020-04-15 0 17.36 17.36 17.50 17.12 17.48 172,600 2,989,184 17.319 14.89 14.89 15.01 14.68 14.99 201,267 14.852 1.40%
2020-04-14 0 17.12 17.12 17.28 17.12 17.54 71,400 1,238,548 17.347 14.68 14.68 14.82 14.68 15.04 83,259 14.876 0.00%
2020-04-09 0 17.12 17.08 17.48 16.90 17.50 91,000 1,557,460 17.115 14.68 14.65 14.99 14.49 15.01 106,114 14.677 1.30%
2020-04-08 0 16.90 16.90 16.96 16.68 17.30 539,900 9,107,496 16.869 14.49 14.49 14.54 14.30 14.84 629,572 14.466 0.60%
2020-04-07 0 16.80 16.74 16.80 16.80 17.22 96,000 1,631,188 16.992 14.41 14.36 14.41 14.41 14.77 111,945 14.571 -0.24%
2020-04-06 0 16.84 16.84 16.86 16.52 17.20 111,000 1,865,732 16.808 14.44 14.44 14.46 14.17 14.75 129,436 14.414 -1.52%
2020-04-03 0 17.10 16.96 17.00 17.00 17.58 163,800 2,816,060 17.192 14.66 14.54 14.58 14.58 15.08 191,006 14.743 -4.04%
2020-04-02 0 17.82 17.82 17.96 17.48 17.94 63,000 1,115,932 17.713 15.28 15.28 15.40 14.99 15.38 73,464 15.190 1.14%
2020-04-01 0 17.62 17.62 17.68 17.50 18.90 830,800 15,052,160 18.118 15.11 15.11 15.16 15.01 16.21 968,788 15.537 -9.64%
2020-03-31 0 19.50 19.50 20.00 19.14 19.50 53,800 1,043,116 19.389 16.72 16.72 17.15 16.41 16.72 62,736 16.627 2.63%
2020-03-30 0 19.00 19.00 19.16 18.90 19.16 290,600 5,522,440 19.004 16.29 16.29 16.43 16.21 16.43 338,866 16.297 0.53%
2020-03-27 0 18.90 18.90 19.20 18.58 19.34 232,200 4,468,616 19.245 16.21 16.21 16.47 15.93 16.59 270,766 16.504 0.00%
2020-03-26 0 18.90 18.90 19.18 18.88 19.44 182,400 3,465,984 19.002 16.21 16.21 16.45 16.19 16.67 212,695 16.296 -0.11%
2020-03-25 0 18.92 18.80 19.08 18.48 19.08 39,600 744,920 18.811 16.23 16.12 16.36 15.85 16.36 46,177 16.132 3.61%
2020-03-24 0 18.26 18.26 18.46 18.06 18.68 39,200 717,500 18.304 15.66 15.66 15.83 15.49 16.02 45,711 15.697 1.33%
2020-03-23 0 18.02 18.00 18.20 17.68 18.50 279,200 5,042,896 18.062 15.45 15.44 15.61 15.16 15.86 325,572 15.489 -2.07%
2020-03-20 0 18.40 18.40 18.76 17.98 18.82 93,600 1,717,116 18.345 15.78 15.78 16.09 15.42 16.14 109,146 15.732 0.66%
2020-03-19 0 18.28 18.04 18.28 17.68 19.00 182,200 3,312,652 18.181 15.68 15.47 15.68 15.16 16.29 212,462 15.592 -2.77%
2020-03-18 0 18.80 18.68 19.00 18.68 19.96 100,200 1,900,640 18.969 16.12 16.02 16.29 16.02 17.12 116,842 16.267 -3.69%
2020-03-17 0 19.52 18.60 19.52 19.06 20.65 178,200 3,519,517 19.750 16.74 15.95 16.74 16.35 17.71 207,797 16.937 4.95%
2020-03-16 0 18.60 18.56 18.78 18.60 19.08 210,000 3,948,900 18.804 15.95 15.92 16.11 15.95 16.36 244,879 16.126 -2.72%
2020-03-13 0 19.12 19.10 19.38 18.20 19.26 355,600 6,732,312 18.932 16.40 16.38 16.62 15.61 16.52 414,662 16.236 -2.85%
2020-03-12 0 19.68 19.68 19.84 19.60 21.75 303,200 6,227,790 20.540 16.88 16.88 17.01 16.81 18.65 353,559 17.615 -6.06%
2020-03-11 0 20.95 20.95 21.30 20.90 21.45 69,600 1,472,130 21.151 17.97 17.97 18.27 17.92 18.39 81,160 18.139 -0.48%
2020-03-10 0 21.05 20.60 21.10 19.98 21.05 141,200 2,876,602 20.373 18.05 17.67 18.09 17.13 18.05 164,652 17.471 1.69%
2020-03-09 0 20.70 20.80 20.90 20.70 21.55 128,000 2,681,790 20.952 17.75 17.84 17.92 17.75 18.48 149,260 17.967 -4.17%
2020-03-06 0 21.60 21.55 21.60 21.40 22.30 187,400 4,066,030 21.697 18.52 18.48 18.52 18.35 19.12 218,525 18.607 -3.36%
2020-03-05 0 22.35 22.20 22.35 22.20 22.50 304,000 6,806,180 22.389 19.17 19.04 19.17 19.04 19.30 354,491 19.200 0.00%
2020-03-04 0 22.35 22.35 22.75 21.40 22.70 241,600 5,295,620 21.919 19.17 19.17 19.51 18.35 19.47 281,727 18.797 3.00%
2020-03-03 0 21.70 21.50 21.70 21.55 22.00 62,400 1,354,210 21.702 18.61 18.44 18.61 18.48 18.87 72,764 18.611 1.40%
2020-03-02 0 21.40 21.30 21.55 21.00 21.45 104,400 2,204,590 21.117 18.35 18.27 18.48 18.01 18.39 121,740 18.109 0.71%
2020-02-28 0 21.25 21.15 21.25 20.60 21.60 189,600 4,000,910 21.102 18.22 18.14 18.22 17.67 18.52 221,091 18.096 -2.52%
2020-02-27 0 21.80 21.50 21.80 21.35 22.10 208,180 4,506,494 21.647 18.69 18.44 18.69 18.31 18.95 242,757 18.564 0.93%
2020-02-26 0 21.60 21.60 21.95 21.45 22.05 54,887 1,201,074 21.883 18.52 18.52 18.82 18.39 18.91 64,003 18.766 -1.59%
2020-02-25 0 21.95 21.80 21.90 21.00 22.90 244,000 5,397,090 22.119 18.82 18.69 18.78 18.01 19.64 284,526 18.969 2.81%
2020-02-24 0 21.35 21.30 21.35 21.15 22.20 204,600 4,403,120 21.521 18.31 18.27 18.31 18.14 19.04 238,582 18.455 -2.95%
2020-02-21 0 22.00 21.90 22.00 21.65 22.10 186,600 4,096,160 21.952 18.87 18.78 18.87 18.57 18.95 217,592 18.825 -0.90%
2020-02-20 0 22.20 22.10 22.20 22.15 22.90 366,412 8,207,368 22.399 19.04 18.95 19.04 19.00 19.64 427,269 19.209 -2.63%
2020-02-19 0 22.80 22.80 22.95 22.25 23.55 39,157 895,352 22.866 19.55 19.55 19.68 19.08 20.20 45,661 19.609 -1.72%
2020-02-18 0 23.20 23.20 23.50 22.45 23.65 65,927 1,536,738 23.310 19.90 19.90 20.15 19.25 20.28 76,877 19.990 0.87%
2020-02-17 0 23.00 22.95 23.00 23.00 23.70 53,985 1,261,507 23.368 19.72 19.68 19.72 19.72 20.32 62,951 20.039 1.10%
2020-02-14 0 22.75 22.65 22.80 22.60 23.25 49,189 1,119,290 22.755 19.51 19.42 19.55 19.38 19.94 57,359 19.514 1.56%
2020-02-13 0 22.40 22.30 22.40 22.10 22.60 51,471 1,152,271 22.387 19.21 19.12 19.21 18.95 19.38 60,020 19.198 0.22%
2020-02-12 0 22.35 22.30 22.85 22.35 22.55 53,000 1,193,100 22.511 19.17 19.12 19.60 19.17 19.34 61,803 19.305 -0.67%
2020-02-11 0 22.50 22.35 22.45 22.30 23.15 77,000 1,744,960 22.662 19.30 19.17 19.25 19.12 19.85 89,789 19.434 -0.22%
2020-02-10 0 22.55 22.30 22.55 22.30 23.25 47,200 1,070,160 22.673 19.34 19.12 19.34 19.12 19.94 55,039 19.444 -1.96%
2020-02-07 0 23.00 22.60 23.00 22.80 23.45 194,045 4,466,641 23.019 19.72 19.38 19.72 19.55 20.11 226,274 19.740 -0.86%
2020-02-06 0 23.20 23.00 23.20 22.40 23.85 187,800 4,363,210 23.233 19.90 19.72 19.90 19.21 20.45 218,992 19.924 -0.43%
2020-02-05 0 23.30 22.95 23.35 22.35 23.95 44,800 1,040,370 23.223 19.98 19.68 20.02 19.17 20.54 52,241 19.915 1.08%
2020-02-04 0 23.05 22.55 23.10 22.25 23.35 54,800 1,252,590 22.858 19.77 19.34 19.81 19.08 20.02 63,902 19.602 4.77%
2020-02-03 0 22.00 21.95 22.20 21.70 22.80 108,000 2,382,650 22.062 18.87 18.82 19.04 18.61 19.55 125,938 18.919 -1.79%
2020-01-31 0 22.40 22.40 22.60 22.40 23.00 138,000 3,138,090 22.740 19.21 19.21 19.38 19.21 19.72 160,920 19.501 -1.32%
2020-01-30 0 22.70 22.75 22.85 21.95 23.40 130,800 2,957,610 22.612 19.47 19.51 19.60 18.82 20.07 152,525 19.391 -1.30%
2020-01-29 0 23.00 22.85 23.00 21.90 23.40 54,600 1,256,240 23.008 19.72 19.60 19.72 18.78 20.07 63,669 19.731 -2.34%
2020-01-24 0 23.55 23.00 23.55 21.50 23.75 68,600 1,586,910 23.133 20.20 19.72 20.20 18.44 20.37 79,994 19.838 7.05%
2020-01-23 0 22.00 22.00 22.10 21.20 23.80 242,000 5,319,980 21.983 18.87 18.87 18.95 18.18 20.41 282,194 18.852 -6.78%
2020-01-22 0 23.60 23.55 23.60 23.45 24.00 161,800 3,835,030 23.702 20.24 20.20 20.24 20.11 20.58 188,673 20.326 0.43%
2020-01-21 0 23.50 23.30 23.50 23.30 24.20 978,600 23,039,200 23.543 20.15 19.98 20.15 19.98 20.75 1,141,136 20.190 -2.08%
2020-01-20 0 24.00 23.75 24.00 22.55 24.40 923,800 21,709,170 23.500 20.58 20.37 20.58 19.34 20.92 1,077,234 20.153 6.67%
2020-01-17 0 22.50 22.40 22.50 21.15 24.60 746,600 16,856,585 22.578 19.30 19.21 19.30 18.14 21.10 870,603 19.362 4.90%
2020-01-16 0 21.45 21.15 21.40 21.15 21.50 65,800 1,402,320 21.312 18.39 18.14 18.35 18.14 18.44 76,729 18.276 -0.46%
2020-01-15 0 21.55 21.15 21.55 21.10 21.75 187,200 4,021,660 21.483 18.48 18.14 18.48 18.09 18.65 218,292 18.423 0.23%
2020-01-14 0 21.50 21.50 21.60 21.20 21.65 95,800 2,062,500 21.529 18.44 18.44 18.52 18.18 18.57 111,711 18.463 1.65%
2020-01-13 0 21.15 21.10 21.45 21.10 21.60 78,200 1,675,650 21.428 18.14 18.09 18.39 18.09 18.52 91,188 18.376 -1.86%
2020-01-10 0 21.55 21.25 21.50 21.20 21.60 120,000 2,572,640 21.439 18.48 18.22 18.44 18.18 18.52 139,931 18.385 0.70%
2020-01-09 0 21.40 21.40 21.45 21.00 21.55 102,200 2,176,780 21.299 18.35 18.35 18.39 18.01 18.48 119,174 18.265 1.90%
2020-01-08 0 21.00 21.00 21.10 20.70 21.60 228,000 4,855,990 21.298 18.01 18.01 18.09 17.75 18.52 265,869 18.265 1.45%
2020-01-07 0 20.70 20.70 21.00 20.55 21.50 406,432 8,483,737 20.874 17.75 17.75 18.01 17.62 18.44 473,936 17.901 -0.24%
2020-01-06 0 20.75 20.65 20.90 20.50 21.05 109,400 2,280,030 20.841 17.79 17.71 17.92 17.58 18.05 127,570 17.873 -1.19%
2020-01-03 0 21.00 21.00 21.05 20.50 21.15 169,460 3,523,917 20.795 18.01 18.01 18.05 17.58 18.14 197,606 17.833 1.69%
2020-01-02 0 20.65 20.65 20.80 20.65 21.05 120,600 2,513,650 20.843 17.71 17.71 17.84 17.71 18.05 140,630 17.874 -1.90%
2019-12-31 0 21.05 20.95 21.55 21.00 21.65 9,800 207,400 21.163 18.05 17.97 18.48 18.01 18.57 11,428 18.149 -2.09%
2019-12-30 0 21.50 21.50 21.55 20.60 21.50 118,800 2,499,440 21.039 18.44 18.44 18.48 17.67 18.44 138,532 18.042 4.62%
2019-12-27 0 20.55 20.55 20.60 20.55 21.75 128,800 2,672,280 20.748 17.62 17.62 17.67 17.62 18.65 150,192 17.792 -2.84%
2019-12-24 0 21.15 21.15 21.55 21.15 21.15 200 4,230 21.150 18.14 18.14 18.48 18.14 18.14 233 18.138 0.00%
2019-12-23 0 21.15 20.95 21.15 20.80 21.20 40,300 846,298 21.000 18.14 17.97 18.14 17.84 18.18 46,993 18.009 3.42%
2019-12-20 0 20.45 20.45 20.75 20.25 20.80 575,552 11,693,007 20.316 17.54 17.54 17.79 17.37 17.84 671,146 17.422 0.49%
2019-12-19 0 20.35 20.10 20.40 20.15 20.50 20,600 416,700 20.228 17.45 17.24 17.49 17.28 17.58 24,021 17.347 0.25%
2019-12-18 0 20.30 20.15 20.30 20.30 20.30 21,000 426,300 20.300 17.41 17.28 17.41 17.41 17.41 24,488 17.409 0.00%
2019-12-17 0 20.30 20.05 20.30 19.98 20.45 236,800 4,739,694 20.016 17.41 17.19 17.41 17.13 17.54 276,130 17.165 -0.25%
2019-12-16 0 20.35 20.10 20.40 20.05 20.60 121,400 2,471,500 20.358 17.45 17.24 17.49 17.19 17.67 141,563 17.459 2.36%
2019-12-13 0 19.88 19.86 20.15 19.64 20.30 132,200 2,649,282 20.040 17.05 17.03 17.28 16.84 17.41 154,157 17.186 -1.83%
2019-12-12 0 20.25 20.20 20.30 20.20 20.55 7,743 157,182 20.300 17.37 17.32 17.41 17.32 17.62 9,029 17.409 -0.25%
2019-12-11 0 20.30 20.30 20.45 20.20 20.80 39,800 817,410 20.538 17.41 17.41 17.54 17.32 17.84 46,410 17.613 0.00%
2019-12-10 0 20.30 20.30 20.50 20.30 20.75 101,000 2,063,760 20.433 17.41 17.41 17.58 17.41 17.79 117,775 17.523 -1.46%
2019-12-09 0 20.60 20.50 20.75 20.30 20.85 35,092 719,063 20.491 17.67 17.58 17.79 17.41 17.88 40,920 17.572 0.24%
2019-12-06 0 20.55 20.40 20.75 20.05 20.55 22,200 452,480 20.382 17.62 17.49 17.79 17.19 17.62 25,887 17.479 1.23%
2019-12-05 0 20.30 20.25 20.30 20.10 20.45 45,000 912,290 20.273 17.41 17.37 17.41 17.24 17.54 52,474 17.386 -0.73%
2019-12-04 0 20.45 20.10 20.45 20.05 20.45 60,400 1,225,260 20.286 17.54 17.24 17.54 17.19 17.54 70,432 17.396 0.00%
2019-12-03 0 20.45 20.35 20.45 20.45 20.65 26,000 533,510 20.520 17.54 17.45 17.54 17.54 17.71 30,318 17.597 -0.49%
2019-12-02 0 20.55 20.45 20.60 20.15 20.70 93,400 1,906,180 20.409 17.62 17.54 17.67 17.28 17.75 108,913 17.502 -0.24%
2019-11-29 0 20.60 20.35 20.65 20.35 20.70 16,600 339,990 20.481 17.67 17.45 17.71 17.45 17.75 19,357 17.564 -1.44%
2019-11-28 0 20.90 20.70 20.95 20.30 21.15 191,400 3,940,620 20.588 17.92 17.75 17.97 17.41 18.14 223,190 17.656 1.95%
2019-11-27 0 20.50 20.50 20.75 20.10 21.05 142,091 2,953,843 20.788 17.58 17.58 17.79 17.24 18.05 165,691 17.827 -2.15%
2019-11-26 0 20.95 20.90 21.20 20.70 21.40 180,200 3,800,590 21.091 17.97 17.92 18.18 17.75 18.35 210,129 18.087 -2.78%
2019-11-25 0 21.55 21.55 21.60 21.35 22.10 370,000 8,065,750 21.799 18.48 18.48 18.52 18.31 18.95 431,453 18.694 0.94%
2019-11-22 0 21.35 21.30 21.50 21.10 21.85 42,600 917,820 21.545 18.31 18.27 18.44 18.09 18.74 49,675 18.476 0.95%
2019-11-21 0 21.15 21.15 21.50 21.05 21.95 287,800 6,184,920 21.490 18.14 18.14 18.44 18.05 18.82 335,601 18.429 -2.08%
2019-11-20 0 21.60 21.60 21.70 20.90 22.20 326,800 7,077,300 21.656 18.52 18.52 18.61 17.92 19.04 381,078 18.572 3.35%
2019-11-19 0 20.90 20.75 20.90 20.70 21.40 56,401 1,178,190 20.890 17.92 17.79 17.92 17.75 18.35 65,769 17.914 2.70%
2019-11-18 0 20.35 20.30 20.45 20.10 20.50 26,600 540,670 20.326 17.45 17.41 17.54 17.24 17.58 31,018 17.431 1.75%
2019-11-15 0 20.00 19.90 21.20 20.00 21.85 25,600 526,490 20.566 17.15 17.07 18.18 17.15 18.74 29,852 17.637 -3.15%
2019-11-14 0 20.65 20.65 20.70 20.55 21.50 9,800 204,750 20.893 17.71 17.71 17.75 17.62 18.44 11,428 17.917 -3.05%
2019-11-13 0 21.30 21.25 21.60 21.30 21.80 18,400 398,300 21.647 18.27 18.22 18.52 18.27 18.69 21,456 18.564 0.24%
2019-11-12 0 21.25 21.20 21.80 21.25 22.00 62,222 1,354,525 21.769 18.22 18.18 18.69 18.22 18.87 72,556 18.669 -3.41%
2019-11-11 0 22.00 21.25 22.00 21.55 22.15 69,000 1,516,910 21.984 18.87 18.22 18.87 18.48 19.00 80,460 18.853 -0.45%
2019-11-08 0 22.10 22.05 22.35 22.00 22.80 319,773 7,158,302 22.386 18.95 18.91 19.17 18.87 19.55 372,884 19.197 0.68%
2019-11-07 0 21.95 21.95 22.00 20.35 21.95 110,400 2,343,890 21.231 18.82 18.82 18.87 17.45 18.82 128,736 18.207 7.86%
2019-11-06 0 20.35 20.35 20.55 20.30 20.55 9,142 186,424 20.392 17.45 17.45 17.62 17.41 17.62 10,660 17.488 -0.97%
2019-11-05 0 20.55 20.35 20.55 20.10 20.60 16,000 327,140 20.446 17.62 17.45 17.62 17.24 17.67 18,657 17.534 2.49%
2019-11-04 0 20.05 20.10 20.35 20.00 20.65 94,400 1,904,330 20.173 17.19 17.24 17.45 17.15 17.71 110,079 17.300 0.00%
2019-11-01 0 20.05 19.96 20.00 20.00 20.20 16,000 321,560 20.098 17.19 17.12 17.15 17.15 17.32 18,657 17.235 -0.74%
2019-10-31 0 20.20 20.00 20.20 19.54 20.65 39,600 806,368 20.363 17.32 17.15 17.32 16.76 17.71 46,177 17.462 -1.70%
2019-10-30 0 20.55 20.30 20.55 20.35 20.60 124,000 2,544,730 20.522 17.62 17.41 17.62 17.45 17.67 144,595 17.599 2.85%
2019-10-29 0 19.98 19.98 20.00 19.82 20.15 15,253 304,404 19.957 17.13 17.13 17.15 17.00 17.28 17,786 17.114 -0.84%
2019-10-28 0 20.15 19.98 20.30 19.98 20.45 29,800 603,774 20.261 17.28 17.13 17.41 17.13 17.54 34,749 17.375 0.85%
2019-10-25 0 19.98 19.92 20.00 19.80 19.98 22,400 446,324 19.925 17.13 17.08 17.15 16.98 17.13 26,120 17.087 0.00%
2019-10-24 0 19.98 18.80 20.00 19.98 20.20 78,400 1,573,820 20.074 17.13 16.12 17.15 17.13 17.32 91,421 17.215 0.00%
2019-10-23 0 19.98 19.76 19.98 19.82 19.98 2,400 47,720 19.883 17.13 16.95 17.13 17.00 17.13 2,799 17.051 1.11%
2019-10-22 0 19.76 19.42 19.98 19.44 20.00 81,400 1,627,044 19.988 16.95 16.65 17.13 16.67 17.15 94,920 17.141 -1.20%
2019-10-21 0 20.00 19.00 20.00 19.50 20.00 6,835 136,576 19.982 17.15 16.29 17.15 16.72 17.15 7,970 17.136 0.00%
2019-10-18 0 20.00 19.90 20.00 19.50 20.00 20,935 417,800 19.957 17.15 17.07 17.15 16.72 17.15 24,412 17.114 -0.99%
2019-10-17 0 20.20 19.88 20.20 20.00 20.60 64,000 1,304,260 20.379 17.32 17.05 17.32 17.15 17.67 74,630 17.476 -1.46%
2019-10-16 0 20.50 19.86 20.50 19.78 20.65 94,200 1,889,196 20.055 17.58 17.03 17.58 16.96 17.71 109,846 17.199 3.54%
2019-10-15 0 19.80 19.02 19.80 19.78 19.90 37,600 745,640 19.831 16.98 16.31 16.98 16.96 17.07 43,845 17.006 -0.50%
2019-10-14 0 19.90 19.06 19.80 19.84 20.20 57,000 1,149,780 20.172 17.07 16.35 16.98 17.01 17.32 66,467 17.298 1.02%
2019-10-11 0 19.70 19.54 19.70 19.20 19.70 34,600 670,896 19.390 16.89 16.76 16.89 16.47 16.89 40,347 16.628 3.14%
2019-10-10 0 19.10 19.10 19.60 19.00 19.60 58,000 1,128,044 19.449 16.38 16.38 16.81 16.29 16.81 67,633 16.679 0.10%
2019-10-09 0 19.08 19.02 19.08 19.00 19.10 4,000 76,328 19.082 16.36 16.31 16.36 16.29 16.38 4,664 16.364 0.42%
2019-10-08 0 19.00 17.00 19.40 18.98 19.00 11,000 208,976 18.998 16.29 14.58 16.64 16.28 16.29 12,827 16.292 0.00%
2019-10-04 0 19.00 19.00 19.18 19.00 19.20 15,800 300,260 19.004 16.29 16.29 16.45 16.29 16.47 18,424 16.297 0.00%
2019-10-03 0 19.00 19.00 19.18 19.00 19.00 11,200 212,800 19.000 16.29 16.29 16.45 16.29 16.29 13,060 16.294 0.00%
2019-10-02 0 19.00 19.00 19.10 19.00 19.14 3,800 72,228 19.007 16.29 16.29 16.38 16.29 16.41 4,431 16.300 -1.35%
2019-09-30 0 19.26 18.86 19.26 18.84 19.50 3,800 73,756 19.410 16.52 16.17 16.52 16.16 16.72 4,431 16.645 -1.93%
2019-09-27 0 19.64 16.66 19.68 - - 0 0 - 16.84 14.29 16.88 - - 0 - 0.00%
2019-09-26 0 19.64 18.00 19.84 19.40 19.70 7,000 136,340 19.477 16.84 15.44 17.01 16.64 16.89 8,163 16.703 -1.11%
2019-09-25 0 19.86 19.00 19.86 19.78 19.88 18,550 367,524 19.813 17.03 16.29 17.03 16.96 17.05 21,631 16.991 0.10%
2019-09-24 0 19.84 18.58 19.84 19.48 19.86 20,400 403,456 19.777 17.01 15.93 17.01 16.71 17.03 23,788 16.960 1.95%
2019-09-23 0 19.46 19.42 19.50 19.20 19.68 45,003 873,044 19.400 16.69 16.65 16.72 16.47 16.88 52,478 16.637 -0.71%
2019-09-20 0 19.60 18.98 19.60 19.14 19.60 15,800 306,188 19.379 16.81 16.28 16.81 16.41 16.81 18,424 16.619 1.03%
2019-09-19 0 19.40 19.16 19.40 19.10 19.48 9,400 181,364 19.294 16.64 16.43 16.64 16.38 16.71 10,961 16.546 -0.51%
2019-09-18 0 19.50 19.30 19.92 18.06 19.74 11,446 216,757 18.937 16.72 16.55 17.08 15.49 16.93 13,347 16.240 -2.01%
2019-09-17 0 19.90 18.60 19.98 - - 0 0 - 17.07 15.95 17.13 - - 0 - 0.00%
2019-09-16 0 19.90 19.80 20.15 19.90 20.45 27,200 546,010 20.074 17.07 16.98 17.28 17.07 17.54 31,718 17.215 0.00%
2019-09-13 0 19.90 17.06 19.90 19.76 20.00 194,200 3,866,792 19.911 17.07 14.63 17.07 16.95 17.15 226,455 17.075 0.30%
2019-09-12 0 19.84 19.84 19.92 19.80 19.92 29,200 578,932 19.826 17.01 17.01 17.08 16.98 17.08 34,050 17.002 0.20%
2019-09-11 0 19.80 19.62 19.80 19.76 19.90 63,600 1,259,708 19.807 16.98 16.83 16.98 16.95 17.07 74,163 16.986 -0.40%
2019-09-10 0 19.88 19.88 19.98 19.86 20.00 34,258 681,115 19.882 17.05 17.05 17.13 17.03 17.15 39,948 17.050 -0.40%
2019-09-09 0 19.96 19.86 19.96 19.86 20.55 48,400 967,182 19.983 17.12 17.03 17.12 17.03 17.62 56,439 17.137 -0.20%
2019-09-06 0 20.00 19.88 20.00 19.98 20.50 10,600 214,426 20.229 17.15 17.05 17.15 17.13 17.58 12,361 17.348 -0.99%
2019-09-05 0 20.20 20.00 20.15 19.86 20.20 56,000 1,114,028 19.893 17.32 17.15 17.28 17.03 17.32 65,301 17.060 1.00%
2019-09-04 0 20.00 19.74 20.00 19.90 20.20 53,400 1,074,840 20.128 17.15 16.93 17.15 17.07 17.32 62,269 17.261 0.50%
2019-09-03 0 19.90 19.90 19.98 19.78 20.00 155,800 3,089,924 19.833 17.07 17.07 17.13 16.96 17.15 181,677 17.008 -0.10%
2019-09-02 0 19.92 19.46 19.94 19.46 20.10 45,000 891,824 19.818 17.08 16.69 17.10 16.69 17.24 52,474 16.996 1.12%
2019-08-30 0 19.70 19.70 19.76 19.38 19.76 112,400 2,211,104 19.672 16.89 16.89 16.95 16.62 16.95 131,069 16.870 2.39%
2019-08-29 0 19.24 19.24 19.50 19.22 19.70 17,600 345,580 19.635 16.50 16.50 16.72 16.48 16.89 20,523 16.839 0.31%
2019-08-28 0 19.18 19.18 19.28 18.88 19.58 32,800 631,216 19.244 16.45 16.45 16.53 16.19 16.79 38,248 16.503 1.59%
2019-08-27 0 18.88 18.82 19.04 18.42 18.92 22,610 424,735 18.785 16.19 16.14 16.33 15.80 16.23 26,365 16.110 0.32%
2019-08-26 0 18.82 18.82 19.04 18.76 19.06 24,600 462,256 18.791 16.14 16.14 16.33 16.09 16.35 28,686 16.114 0.00%
2019-08-23 0 18.82 18.82 19.06 18.80 19.02 26,400 497,156 18.832 16.14 16.14 16.35 16.12 16.31 30,785 16.149 -1.26%
2019-08-22 0 19.06 18.52 19.06 18.40 19.06 2,659 49,537 18.630 16.35 15.88 16.35 15.78 16.35 3,101 15.976 0.21%
2019-08-21 0 19.02 18.70 19.02 18.70 19.06 14,400 272,424 18.918 16.31 16.04 16.31 16.04 16.35 16,792 16.224 -0.21%
2019-08-20 0 19.06 18.94 19.06 18.78 19.08 26,071 492,200 18.879 16.35 16.24 16.35 16.11 16.36 30,401 16.190 0.63%
2019-08-19 0 18.94 18.34 18.94 - - 0 0 - 16.24 15.73 16.24 - - 0 - 0.00%
2019-08-16 0 18.94 18.72 18.94 18.34 19.00 8,492 158,038 18.610 16.24 16.05 16.24 15.73 16.29 9,902 15.960 2.38%
2019-08-15 0 18.50 18.34 18.60 18.30 18.70 98,800 1,828,420 18.506 15.86 15.73 15.95 15.69 16.04 115,210 15.870 -1.07%
2019-08-14 0 18.70 18.70 18.94 18.70 19.22 54,736 1,029,419 18.807 16.04 16.04 16.24 16.04 16.48 63,827 16.128 0.00%
2019-08-13 0 18.70 18.34 18.72 18.00 18.78 197,981 3,699,583 18.687 16.04 15.73 16.05 15.44 16.11 230,864 16.025 0.00%
2019-08-12 0 18.70 18.30 18.74 17.62 18.70 9,600 176,592 18.395 16.04 15.69 16.07 15.11 16.04 11,194 15.775 0.21%
2019-08-09 0 18.66 18.48 18.66 18.48 18.74 122,221 2,273,756 18.604 16.00 15.85 16.00 15.85 16.07 142,521 15.954 0.76%
2019-08-08 0 18.52 18.42 18.52 18.42 18.56 24,821 460,852 18.567 15.88 15.80 15.88 15.80 15.92 28,944 15.922 0.54%
2019-08-07 0 18.42 18.02 18.48 17.90 18.42 17,954 325,819 18.147 15.80 15.45 15.85 15.35 15.80 20,936 15.563 2.91%
2019-08-06 0 17.90 17.90 18.20 17.60 18.10 28,182 502,689 17.837 15.35 15.35 15.61 15.09 15.52 32,863 15.297 -1.10%
2019-08-05 0 18.10 18.00 18.38 18.10 18.60 32,624 595,873 18.265 15.52 15.44 15.76 15.52 15.95 38,043 15.663 -1.63%
2019-08-02 0 18.40 18.40 18.46 18.40 18.72 40,265 747,191 18.557 15.78 15.78 15.83 15.78 16.05 46,953 15.914 -3.16%
2019-08-01 0 19.00 19.00 19.04 18.74 19.66 22,400 426,156 19.025 16.29 16.29 16.33 16.07 16.86 26,120 16.315 0.96%
2019-07-31 0 18.82 18.50 18.86 18.78 18.82 1,000 18,812 18.812 16.14 15.86 16.17 16.11 16.14 1,166 16.133 -0.95%
2019-07-30 0 19.00 18.52 19.20 18.42 19.00 15,306 288,518 18.850 16.29 15.88 16.47 15.80 16.29 17,848 16.165 1.17%
2019-07-29 0 18.78 18.40 18.78 18.40 18.78 2,400 44,476 18.532 16.11 15.78 16.11 15.78 16.11 2,799 15.892 -1.47%
2019-07-26 0 19.06 18.62 19.08 18.16 19.08 61,000 1,154,888 18.933 16.35 15.97 16.36 15.57 16.36 71,132 16.236 -0.10%
2019-07-25 0 19.08 18.12 19.40 18.68 19.48 15,000 288,772 19.252 16.36 15.54 16.64 16.02 16.71 17,491 16.509 -0.31%
2019-07-24 0 19.14 18.90 19.14 18.86 19.18 34,496 651,792 18.895 16.41 16.21 16.41 16.17 16.45 40,225 16.203 3.46%
2019-07-23 0 18.50 18.34 18.54 18.44 18.50 3,818 70,465 18.456 15.86 15.73 15.90 15.81 15.86 4,452 15.827 0.98%
2019-07-22 0 18.32 18.02 18.32 17.92 18.40 41,913 767,490 18.312 15.71 15.45 15.71 15.37 15.78 48,874 15.703 -1.19%
2019-07-19 0 18.54 18.48 18.54 18.42 18.70 49,880 923,796 18.520 15.90 15.85 15.90 15.80 16.04 58,165 15.882 1.76%
2019-07-18 0 18.22 18.12 18.36 18.10 18.22 4,400 79,824 18.142 15.62 15.54 15.74 15.52 15.62 5,131 15.558 1.33%
2019-07-17 0 17.98 17.98 18.16 17.94 18.30 66,236 1,198,744 18.098 15.42 15.42 15.57 15.38 15.69 77,237 15.520 -0.66%
2019-07-16 0 18.10 18.04 18.14 17.92 18.46 47,400 854,076 18.019 15.52 15.47 15.56 15.37 15.83 55,273 15.452 0.78%
2019-07-15 0 17.96 17.86 18.00 17.86 18.52 100,384 1,805,090 17.982 15.40 15.32 15.44 15.32 15.88 117,057 15.421 0.45%
2019-07-12 0 17.88 17.88 18.08 17.86 18.20 82,096 1,474,889 17.965 15.33 15.33 15.50 15.32 15.61 95,731 15.407 -0.56%
2019-07-11 0 17.98 17.98 18.00 17.82 18.20 100,800 1,810,620 17.963 15.42 15.42 15.44 15.28 15.61 117,542 15.404 -0.77%
2019-07-10 0 18.12 17.96 18.16 17.70 18.46 16,800 303,184 18.047 15.54 15.40 15.57 15.18 15.83 19,590 15.476 1.23%
2019-07-09 0 17.90 17.90 18.00 17.80 18.42 95,400 1,745,044 18.292 15.35 15.35 15.44 15.26 15.80 111,245 15.686 -2.72%
2019-07-08 0 18.40 18.00 18.40 18.00 18.60 58,000 1,052,852 18.153 15.78 15.44 15.78 15.44 15.95 67,633 15.567 0.00%
2019-07-05 0 18.40 18.20 18.40 18.42 19.12 37,205 692,176 18.604 15.78 15.61 15.78 15.80 16.40 43,384 15.954 -0.54%
2019-07-04 0 18.50 18.50 18.82 18.46 18.82 13,600 251,624 18.502 15.86 15.86 16.14 15.83 16.14 15,859 15.866 0.87%
2019-07-03 0 18.34 18.34 18.68 18.34 18.74 107,000 1,990,000 18.598 15.73 15.73 16.02 15.73 16.07 124,772 15.949 -2.24%
2019-07-02 0 18.90 18.90 18.94 18.44 19.18 61,600 1,149,388 18.659 16.09 16.09 16.12 15.70 16.33 72,365 15.883 2.61%
2019-06-28 0 18.42 18.42 18.66 18.20 18.20 600 10,920 18.200 15.68 15.68 15.88 15.49 15.49 705 15.493 -2.13%
2019-06-27 0 18.82 18.82 19.12 18.80 19.14 52,648 1,007,218 19.131 16.02 16.02 16.28 16.00 16.29 61,849 16.285 0.11%
2019-06-26 0 18.80 18.80 19.14 18.80 19.14 2,400 45,436 18.932 16.00 16.00 16.29 16.00 16.29 2,819 16.115 0.00%
2019-06-25 0 18.80 18.30 18.82 18.80 19.12 90,000 1,701,076 18.901 16.00 15.58 16.02 16.00 16.28 105,728 16.089 -1.57%
2019-06-24 0 19.10 18.62 19.10 18.72 19.14 1,704 32,239 18.920 16.26 15.85 16.26 15.94 16.29 2,002 16.105 1.60%
2019-06-21 0 18.80 18.80 18.82 18.80 19.10 38,448 728,532 18.949 16.00 16.00 16.02 16.00 16.26 45,167 16.130 -0.11%
2019-06-20 0 18.82 18.82 18.88 18.60 18.90 21,600 406,172 18.804 16.02 16.02 16.07 15.83 16.09 25,375 16.007 1.62%
2019-06-19 0 18.52 18.46 18.62 18.46 18.70 93,600 1,744,188 18.635 15.76 15.71 15.85 15.71 15.92 109,957 15.862 0.65%
2019-06-18 0 18.40 18.16 18.60 18.40 18.60 3,000 55,332 18.444 15.66 15.46 15.83 15.66 15.83 3,524 15.700 -0.54%
2019-06-17 0 18.50 18.08 18.50 17.80 18.52 15,000 276,516 18.434 15.75 15.39 15.75 15.15 15.76 17,621 15.692 0.00%
2019-06-14 0 18.50 18.20 18.50 18.18 19.00 60,200 1,105,872 18.370 15.75 15.49 15.75 15.48 16.17 70,720 15.637 -1.18%
2019-06-13 0 18.72 18.22 18.72 18.18 18.78 23,668 433,781 18.328 15.94 15.51 15.94 15.48 15.99 27,804 15.601 1.52%
2019-06-12 0 18.44 18.16 18.44 18.14 18.74 4,274 78,664 18.405 15.70 15.46 15.70 15.44 15.95 5,021 15.667 -1.60%
2019-06-11 0 18.74 18.24 18.74 18.56 18.80 4,600 85,720 18.635 15.95 15.53 15.95 15.80 16.00 5,404 15.863 0.97%
2019-06-10 0 18.56 18.20 18.56 18.12 18.82 21,800 399,952 18.346 15.80 15.49 15.80 15.42 16.02 25,610 15.617 2.54%
2019-06-06 0 18.10 18.10 18.24 17.80 19.08 38,200 690,172 18.067 15.41 15.41 15.53 15.15 16.24 44,876 15.380 1.69%
2019-06-05 0 17.80 17.72 17.80 17.56 17.90 34,400 611,780 17.784 15.15 15.08 15.15 14.95 15.24 40,412 15.139 0.56%
2019-06-04 0 17.70 17.56 17.70 17.50 17.76 31,481 556,300 17.671 15.07 14.95 15.07 14.90 15.12 36,983 15.042 1.26%
2019-06-03 0 17.48 17.48 17.50 17.30 19.04 295,200 5,232,532 17.725 14.88 14.88 14.90 14.73 16.21 346,789 15.089 -8.48%
2019-05-31 0 19.10 18.84 19.22 19.02 19.28 10,800 206,444 19.115 16.26 16.04 16.36 16.19 16.41 12,687 16.272 -0.73%
2019-05-30 0 19.24 19.10 19.24 19.04 19.24 10,211 195,861 19.181 16.38 16.26 16.38 16.21 16.38 11,995 16.328 0.73%
2019-05-29 0 19.10 19.08 19.28 18.36 19.72 49,906 960,817 19.253 16.26 16.24 16.41 15.63 16.79 58,628 16.388 -0.73%
2019-05-28 0 19.24 19.20 19.30 18.80 19.38 26,491 509,227 19.223 16.38 16.34 16.43 16.00 16.50 31,121 16.363 1.05%
2019-05-27 0 19.04 19.04 19.22 19.02 19.94 50,613 978,851 19.340 16.21 16.21 16.36 16.19 16.97 59,458 16.463 -5.04%
2019-05-24 0 20.05 19.84 20.40 19.46 20.40 74,836 1,493,595 19.958 17.07 16.89 17.37 16.57 17.37 87,914 16.989 -0.25%
2019-05-23 0 20.10 19.46 20.10 19.62 20.10 17,200 344,314 20.018 17.11 16.57 17.11 16.70 17.11 20,206 17.040 -0.50%
2019-05-22 0 20.20 20.20 20.40 19.62 20.40 19,982 397,156 19.876 17.20 17.20 17.37 16.70 17.37 23,474 16.919 2.85%
2019-05-21 0 19.64 19.40 19.64 19.38 19.72 98,800 1,937,544 19.611 16.72 16.51 16.72 16.50 16.79 116,066 16.693 0.61%
2019-05-20 0 19.52 19.52 19.70 19.12 20.45 36,371 709,431 19.505 16.62 16.62 16.77 16.28 17.41 42,727 16.604 -2.40%
2019-05-17 0 20.00 20.00 20.15 19.28 20.45 69,635 1,386,433 19.910 17.02 17.02 17.15 16.41 17.41 81,804 16.948 -0.99%
2019-05-16 0 20.20 20.05 20.25 19.72 20.25 25,800 518,048 20.079 17.20 17.07 17.24 16.79 17.24 30,309 17.092 1.00%
2019-05-15 0 20.00 20.00 20.10 19.96 20.55 21,000 421,428 20.068 17.02 17.02 17.11 16.99 17.49 24,670 17.083 1.42%
2019-05-14 0 19.72 19.72 19.90 19.52 19.92 27,460 539,484 19.646 16.79 16.79 16.94 16.62 16.96 32,259 16.724 -1.30%
2019-05-10 0 19.98 19.98 20.05 19.62 20.20 178,957 3,572,254 19.962 17.01 17.01 17.07 16.70 17.20 210,231 16.992 1.73%
2019-05-09 0 19.64 19.64 19.78 19.52 20.00 154,663 3,036,192 19.631 16.72 16.72 16.84 16.62 17.02 181,692 16.711 -2.53%
2019-05-08 0 20.15 20.00 20.15 19.60 20.40 41,106 824,935 20.069 17.15 17.02 17.15 16.68 17.37 48,290 17.083 0.25%
2019-05-07 0 20.10 20.10 20.25 20.10 20.55 77,200 1,568,000 20.311 17.11 17.11 17.24 17.11 17.49 90,691 17.289 0.00%
2019-05-06 0 20.10 20.00 20.10 19.70 20.50 126,000 2,517,986 19.984 17.11 17.02 17.11 16.77 17.45 148,020 17.011 -2.19%
2019-05-03 0 20.55 20.55 20.80 20.50 21.20 30,800 636,140 20.654 17.49 17.49 17.71 17.45 18.05 36,183 17.581 -1.91%
2019-05-02 0 20.95 20.90 21.05 20.75 21.20 35,794 750,120 20.957 17.83 17.79 17.92 17.66 18.05 42,049 17.839 0.48%
2019-04-30 0 20.85 20.85 21.00 20.75 21.00 60,800 1,275,390 20.977 17.75 17.75 17.88 17.66 17.88 71,425 17.856 0.48%
2019-04-29 0 20.75 20.50 20.75 20.10 20.75 229,353 4,689,940 20.449 17.66 17.45 17.66 17.11 17.66 269,435 17.407 2.22%
2019-04-26 0 20.30 20.25 20.35 20.10 21.40 236,650 4,952,847 20.929 17.28 17.24 17.32 17.11 18.22 278,007 17.816 -4.02%
2019-04-25 0 21.15 21.15 21.35 21.15 21.55 153,000 3,273,860 21.398 18.00 18.00 18.17 18.00 18.34 179,738 18.215 -1.63%
2019-04-24 0 21.50 21.40 21.50 21.20 21.60 538,800 11,541,890 21.422 18.30 18.22 18.30 18.05 18.39 632,960 18.235 0.23%
2019-04-23 0 21.45 21.15 21.45 21.15 21.50 202,416 4,323,306 21.359 18.26 18.00 18.26 18.00 18.30 237,790 18.181 0.70%
2019-04-18 0 21.30 21.30 21.35 21.05 21.45 121,665 2,592,878 21.312 18.13 18.13 18.17 17.92 18.26 142,927 18.141 -0.23%
2019-04-17 0 21.35 21.30 21.35 21.10 21.50 195,000 4,160,840 21.338 18.17 18.13 18.17 17.96 18.30 229,078 18.163 -0.47%
2019-04-16 0 21.45 21.45 21.50 20.65 21.50 135,195 2,867,805 21.212 18.26 18.26 18.30 17.58 18.30 158,822 18.057 0.00%
2019-04-15 0 21.45 21.45 21.65 21.40 21.80 37,800 813,080 21.510 18.26 18.26 18.43 18.22 18.56 44,406 18.310 -0.46%
2019-04-12 0 21.55 21.50 21.80 21.50 22.00 166,500 3,619,040 21.736 18.34 18.30 18.56 18.30 18.73 195,597 18.502 -1.15%
2019-04-11 0 21.80 21.70 21.90 21.55 22.00 465,200 10,137,680 21.792 18.56 18.47 18.64 18.34 18.73 546,498 18.550 0.00%
2019-04-10 0 21.80 21.80 22.00 21.50 22.15 149,245 3,245,624 21.747 18.56 18.56 18.73 18.30 18.85 175,327 18.512 -1.58%
2019-04-09 0 22.15 22.05 22.15 21.45 22.15 572,400 12,537,420 21.903 18.85 18.77 18.85 18.26 18.85 672,432 18.645 3.75%
2019-04-08 0 21.35 21.05 21.35 20.35 21.35 141,400 2,932,715 20.741 18.17 17.92 18.17 17.32 18.17 166,111 17.655 2.15%
2019-04-04 0 20.90 20.90 21.25 20.35 22.00 787,200 16,761,620 21.293 17.79 17.79 18.09 17.32 18.73 924,770 18.125 0.00%
2019-04-03 0 20.90 20.90 21.00 20.90 21.70 280,703 5,989,493 21.338 17.79 17.79 17.88 17.79 18.47 329,758 18.163 -3.24%
2019-04-02 0 21.60 21.50 21.60 20.30 21.60 486,800 10,249,170 21.054 18.39 18.30 18.39 17.28 18.39 571,873 17.922 6.93%
2019-04-01 0 20.20 20.05 20.20 19.98 20.85 276,600 5,607,534 20.273 17.20 17.07 17.20 17.01 17.75 324,938 17.257 1.10%
2019-03-29 0 19.98 19.98 20.35 19.78 21.00 108,434 2,192,341 20.218 17.01 17.01 17.32 16.84 17.88 127,384 17.211 -2.77%
2019-03-28 0 20.55 20.50 20.55 20.20 20.75 46,400 952,740 20.533 17.49 17.45 17.49 17.20 17.66 54,509 17.479 1.48%
2019-03-27 0 20.25 20.25 20.70 20.05 20.70 68,800 1,409,000 20.480 17.24 17.24 17.62 17.07 17.62 80,823 17.433 1.00%
2019-03-26 0 20.05 19.90 20.05 19.60 20.10 59,871 1,196,754 19.989 17.07 16.94 17.07 16.68 17.11 70,334 17.015 -0.25%
2019-03-25 0 20.10 20.00 20.10 20.00 20.20 128,000 2,564,120 20.032 17.11 17.02 17.11 17.02 17.20 150,369 17.052 -0.50%
2019-03-22 0 20.20 19.96 20.25 19.64 20.20 69,800 1,400,700 20.067 17.20 16.99 17.24 16.72 17.20 81,998 17.082 0.50%
2019-03-21 0 20.10 19.92 20.10 19.50 20.10 143,077 2,816,634 19.686 17.11 16.96 17.11 16.60 17.11 168,081 16.758 1.52%
2019-03-20 0 19.80 19.68 19.80 19.24 19.88 51,700 1,017,346 19.678 16.85 16.75 16.85 16.38 16.92 60,735 16.751 1.02%
2019-03-19 0 19.60 19.60 19.70 18.60 19.96 303,935 5,934,339 19.525 16.68 16.68 16.77 15.83 16.99 357,050 16.620 -1.01%
2019-03-18 0 19.80 19.80 19.82 19.60 19.90 130,000 2,574,128 19.801 16.85 16.85 16.87 16.68 16.94 152,719 16.855 -0.50%
2019-03-15 0 19.90 19.44 19.90 19.02 20.00 33,400 659,532 19.747 16.94 16.55 16.94 16.19 17.02 39,237 16.809 0.61%
2019-03-14 0 19.78 19.40 19.78 18.56 19.78 149,100 2,833,022 19.001 16.84 16.51 16.84 15.80 16.84 175,157 16.174 4.00%
2019-03-13 0 19.02 18.70 19.02 18.72 19.60 450,000 8,607,064 19.127 16.19 15.92 16.19 15.94 16.68 528,642 16.281 -2.86%
2019-03-12 0 19.58 19.48 19.58 19.26 19.70 386,000 7,407,964 19.192 16.67 16.58 16.67 16.39 16.77 453,457 16.337 2.19%
2019-03-11 0 19.16 19.08 19.16 19.00 19.74 47,765 912,030 19.094 16.31 16.24 16.31 16.17 16.80 56,112 16.254 0.74%
2019-03-08 0 19.02 19.02 19.14 18.52 19.84 245,800 4,673,668 19.014 16.19 16.19 16.29 15.76 16.89 288,756 16.186 -4.23%
2019-03-07 0 19.86 19.70 19.98 19.50 20.20 91,600 1,808,012 19.738 16.91 16.77 17.01 16.60 17.20 107,608 16.802 -1.19%
2019-03-06 0 20.10 20.00 20.10 19.60 20.40 370,600 7,430,418 20.050 17.11 17.02 17.11 16.68 17.37 435,366 17.067 2.03%
2019-03-05 0 19.70 19.70 19.80 19.28 19.80 554,467 10,767,998 19.420 16.77 16.77 16.85 16.41 16.85 651,365 16.531 2.50%
2019-03-04 0 19.22 19.22 19.26 18.90 19.70 253,600 4,854,516 19.142 16.36 16.36 16.39 16.09 16.77 297,919 16.295 1.69%
2019-03-01 0 18.90 18.84 18.90 18.80 18.96 259,600 4,889,072 18.833 16.09 16.04 16.09 16.00 16.14 304,967 16.031 0.53%
2019-02-28 0 18.80 18.80 18.86 18.78 19.10 541,200 10,180,768 18.812 16.00 16.00 16.05 15.99 16.26 635,780 16.013 0.00%
2019-02-27 0 18.80 18.80 18.90 18.80 18.90 123,800 2,327,940 18.804 16.00 16.00 16.09 16.00 16.09 145,435 16.007 0.00%
2019-02-26 0 18.80 18.80 18.86 18.60 19.00 233,084 4,369,969 18.749 16.00 16.00 16.05 15.83 16.17 273,818 15.959 0.75%
2019-02-25 0 18.66 18.66 18.72 18.34 18.80 49,412 921,270 18.645 15.88 15.88 15.94 15.61 16.00 58,047 15.871 1.74%
2019-02-22 0 18.34 18.28 18.44 17.92 18.34 69,600 1,259,652 18.098 15.61 15.56 15.70 15.25 15.61 81,763 15.406 1.78%
2019-02-21 0 18.02 18.02 18.20 17.52 18.38 142,000 2,569,272 18.094 15.34 15.34 15.49 14.91 15.65 166,816 15.402 3.44%
2019-02-20 0 17.42 17.42 17.50 17.30 17.90 184,000 3,209,308 17.442 14.83 14.83 14.90 14.73 15.24 216,156 14.847 -1.14%
2019-02-19 0 17.62 17.30 17.68 17.22 17.80 55,600 974,412 17.525 15.00 14.73 15.05 14.66 15.15 65,317 14.918 -0.90%
2019-02-18 0 17.78 17.62 17.80 17.60 17.90 109,600 1,943,028 17.728 15.14 15.00 15.15 14.98 15.24 128,754 15.091 2.77%
2019-02-15 0 17.30 17.22 17.32 17.00 17.40 253,000 4,378,436 17.306 14.73 14.66 14.74 14.47 14.81 297,214 14.732 -0.69%
2019-02-14 0 17.42 17.42 17.54 17.10 17.66 172,000 2,983,628 17.347 14.83 14.83 14.93 14.56 15.03 202,059 14.766 0.00%
2019-02-13 0 17.42 17.42 17.44 17.12 17.68 140,800 2,459,480 17.468 14.83 14.83 14.85 14.57 15.05 165,406 14.869 0.35%
2019-02-12 0 17.36 17.36 17.48 17.16 17.56 168,200 2,931,512 17.429 14.78 14.78 14.88 14.61 14.95 197,594 14.836 -1.48%
2019-02-11 0 17.62 17.62 17.78 16.62 17.80 122,000 2,095,264 17.174 15.00 15.00 15.14 14.15 15.15 143,321 14.619 4.88%
2019-02-08 0 16.80 16.66 16.84 16.20 16.90 58,600 976,496 16.664 14.30 14.18 14.33 13.79 14.39 68,841 14.185 2.82%
2019-02-04 0 16.34 16.26 16.36 15.96 16.38 28,400 462,320 16.279 13.91 13.84 13.93 13.59 13.94 33,363 13.857 2.38%
2019-02-01 0 15.96 15.96 16.18 15.46 15.98 42,600 669,120 15.707 13.59 13.59 13.77 13.16 13.60 50,045 13.370 2.44%
2019-01-31 0 15.58 15.44 15.58 15.22 15.64 56,800 875,108 15.407 13.26 13.14 13.26 12.96 13.31 66,726 13.115 0.78%
2019-01-30 0 15.46 15.46 15.56 15.20 15.60 137,400 2,103,204 15.307 13.16 13.16 13.25 12.94 13.28 161,412 13.030 1.58%
2019-01-29 0 15.22 15.22 15.42 14.90 15.58 274,600 4,132,420 15.049 12.96 12.96 13.13 12.68 13.26 322,589 12.810 0.00%
2019-01-28 0 15.22 15.22 15.38 15.16 15.66 40,400 625,500 15.483 12.96 12.96 13.09 12.90 13.33 47,460 13.179 -2.19%
2019-01-25 0 15.56 15.50 15.60 14.84 15.60 181,400 2,796,716 15.417 13.25 13.19 13.28 12.63 13.28 213,101 13.124 3.87%
2019-01-24 0 14.98 14.76 14.98 14.42 15.00 25,800 382,280 14.817 12.75 12.56 12.75 12.27 12.77 30,309 12.613 3.17%
2019-01-23 0 14.52 14.52 14.70 14.40 14.82 122,800 1,783,276 14.522 12.36 12.36 12.51 12.26 12.62 144,260 12.362 -2.02%
2019-01-22 0 14.82 14.78 14.82 14.62 14.90 51,200 756,996 14.785 12.62 12.58 12.62 12.45 12.68 60,148 12.586 -1.20%
2019-01-21 0 15.00 14.94 15.00 14.90 15.04 91,691 1,373,523 14.980 12.77 12.72 12.77 12.68 12.80 107,715 12.751 0.54%
2019-01-18 0 14.92 14.90 15.04 14.72 15.04 216,200 3,201,362 14.807 12.70 12.68 12.80 12.53 12.80 253,983 12.605 0.54%
2019-01-17 0 14.84 14.84 14.90 14.82 15.12 22,400 335,284 14.968 12.63 12.63 12.68 12.62 12.87 26,315 12.741 0.00%
2019-01-16 0 14.84 14.84 15.12 14.84 15.14 12,000 179,620 14.968 12.63 12.63 12.87 12.63 12.89 14,097 12.742 -1.07%
2019-01-15 0 15.00 15.00 15.12 15.00 15.36 62,600 947,316 15.133 12.77 12.77 12.87 12.77 13.08 73,540 12.882 -0.53%
2019-01-14 0 15.08 15.08 15.16 15.06 15.22 10,000 151,316 15.132 12.84 12.84 12.90 12.82 12.96 11,748 12.881 -0.92%
2019-01-11 0 15.22 15.22 15.30 15.22 15.38 262,800 4,020,416 15.298 12.96 12.96 13.02 12.96 13.09 308,727 13.023 -0.39%
2019-01-10 0 15.28 15.28 15.40 15.20 15.44 163,600 2,498,996 15.275 13.01 13.01 13.11 12.94 13.14 192,191 13.003 -1.29%
2019-01-09 0 15.48 15.48 15.58 15.24 15.68 113,800 1,764,052 15.501 13.18 13.18 13.26 12.97 13.35 133,688 13.195 0.65%
2019-01-08 0 15.38 15.24 15.38 15.08 15.48 51,800 785,700 15.168 13.09 12.97 13.09 12.84 13.18 60,853 12.912 2.40%
2019-01-07 0 15.02 15.00 15.02 15.02 15.50 522,800 7,895,276 15.102 12.79 12.77 12.79 12.79 13.19 614,164 12.855 0.00%
2019-01-04 0 15.02 15.02 15.18 15.00 15.24 102,000 1,530,732 15.007 12.79 12.79 12.92 12.77 12.97 119,825 12.775 -1.70%
2019-01-03 0 15.28 15.02 15.28 14.88 15.42 16,600 250,664 15.100 13.01 12.79 13.01 12.67 13.13 19,501 12.854 1.87%
2019-01-02 0 15.00 15.00 15.38 15.00 15.50 18,600 281,992 15.161 12.77 12.77 13.09 12.77 13.19 21,851 12.906 -3.23%
2018-12-31 0 15.50 15.22 15.58 15.12 15.50 6,512 99,706 15.311 13.19 12.96 13.26 12.87 13.19 7,650 13.033 2.51%
2018-12-28 0 15.12 15.12 15.34 15.00 15.50 171,933 2,599,913 15.122 12.87 12.87 13.06 12.77 13.19 201,980 12.872 0.27%
2018-12-27 0 15.08 15.08 15.10 14.86 15.30 59,400 893,040 15.034 12.84 12.84 12.85 12.65 13.02 69,781 12.798 1.48%
2018-12-24 0 14.86 14.66 14.86 14.86 14.86 1,200 17,832 14.860 12.65 12.48 12.65 12.65 12.65 1,410 12.649 0.00%
2018-12-21 0 14.86 14.82 15.00 14.50 15.00 157,730 2,296,083 14.557 12.65 12.62 12.77 12.34 12.77 185,295 12.392 1.92%
2018-12-20 0 14.58 14.58 14.66 14.42 14.70 112,761 1,646,021 14.597 12.41 12.41 12.48 12.27 12.51 132,467 12.426 1.25%
2018-12-19 0 14.40 14.42 14.50 14.32 14.72 123,400 1,790,104 14.507 12.26 12.27 12.34 12.19 12.53 144,965 12.349 -1.64%
2018-12-18 0 14.64 14.60 14.68 14.52 15.00 6,420 94,244 14.680 12.46 12.43 12.50 12.36 12.77 7,542 12.496 -0.95%
2018-12-17 0 14.78 14.78 14.88 14.60 15.00 79,200 1,178,024 14.874 12.58 12.58 12.67 12.43 12.77 93,041 12.661 -2.76%
2018-12-14 0 15.20 15.20 15.30 14.90 15.30 12,400 187,332 15.107 12.94 12.94 13.02 12.68 13.02 14,567 12.860 -0.65%
2018-12-13 0 15.30 15.22 15.40 15.20 15.50 37,969 580,720 15.295 13.02 12.96 13.11 12.94 13.19 44,604 13.019 0.00%
2018-12-12 0 15.30 15.30 15.40 15.26 15.68 48,600 748,456 15.400 13.02 13.02 13.11 12.99 13.35 57,093 13.109 0.00%
2018-12-11 0 15.30 15.30 15.36 15.00 15.70 73,400 1,126,368 15.346 13.02 13.02 13.08 12.77 13.36 86,227 13.063 0.26%
2018-12-10 0 15.26 15.26 15.50 15.16 15.50 202,400 3,115,840 15.395 12.99 12.99 13.19 12.90 13.19 237,771 13.104 -1.04%
2018-12-07 0 15.42 15.42 15.52 15.18 15.58 118,729 1,838,782 15.487 13.13 13.13 13.21 12.92 13.26 139,478 13.183 0.00%
2018-12-06 0 15.42 15.42 15.44 15.42 15.62 211,000 3,274,412 15.519 13.13 13.13 13.14 13.13 13.30 247,874 13.210 -1.28%
2018-12-05 0 15.62 15.62 15.80 15.50 15.94 290,274 4,552,076 15.682 13.30 13.30 13.45 13.19 13.57 341,002 13.349 -1.64%
2018-12-04 0 15.88 15.72 15.88 15.66 15.88 88,600 1,392,684 15.719 13.52 13.38 13.52 13.33 13.52 104,084 13.380 3.12%
2018-12-03 0 15.40 15.40 15.48 15.18 15.46 72,000 1,105,816 15.359 13.11 13.11 13.18 12.92 13.16 84,583 13.074 2.67%
2018-11-30 0 15.00 15.00 15.10 14.96 15.26 7,400 111,444 15.060 12.77 12.77 12.85 12.73 12.99 8,693 12.820 0.00%
2018-11-29 0 15.00 14.96 15.02 14.90 15.30 40,000 604,172 15.104 12.77 12.73 12.79 12.68 13.02 46,990 12.857 -0.27%
2018-11-28 0 15.04 15.02 15.20 14.66 15.28 46,600 706,776 15.167 12.80 12.79 12.94 12.48 13.01 54,744 12.911 0.73%
2018-11-27 0 15.10 15.10 15.16 14.94 15.12 41,600 625,592 15.038 12.71 12.71 12.76 12.57 12.73 49,424 12.658 0.40%
2018-11-26 0 15.04 15.04 15.32 15.00 15.42 72,600 1,102,540 15.187 12.66 12.66 12.89 12.63 12.98 86,255 12.782 -1.31%
2018-11-23 0 15.24 15.14 15.36 15.18 15.58 26,800 409,616 15.284 12.83 12.74 12.93 12.78 13.11 31,841 12.865 -2.81%
2018-11-22 0 15.68 15.46 15.68 15.30 16.26 85,200 1,340,988 15.739 13.20 13.01 13.20 12.88 13.69 101,224 13.248 -3.57%
2018-11-21 0 16.26 16.26 16.28 15.34 16.26 80,600 1,266,936 15.719 13.69 13.69 13.70 12.91 13.69 95,759 13.230 5.86%
2018-11-20 0 15.36 15.28 15.36 15.18 15.70 24,373 372,962 15.302 12.93 12.86 12.93 12.78 13.21 28,957 12.880 -1.79%
2018-11-19 0 15.64 15.52 15.64 14.46 15.70 162,000 2,474,412 15.274 13.16 13.06 13.16 12.17 13.21 192,469 12.856 7.57%
2018-11-16 0 14.54 14.54 14.66 14.44 14.80 504,600 7,289,444 14.446 12.24 12.24 12.34 12.15 12.46 599,505 12.159 0.28%
2018-11-15 0 14.50 14.44 14.60 14.34 14.50 55,400 798,613 14.415 12.20 12.15 12.29 12.07 12.20 65,820 12.133 0.42%
2018-11-14 0 14.44 14.38 14.46 14.24 14.64 59,600 859,500 14.421 12.15 12.10 12.17 11.99 12.32 70,810 12.138 -0.41%
2018-11-13 0 14.50 14.32 14.50 14.00 14.58 249,800 3,610,820 14.455 12.20 12.05 12.20 11.78 12.27 296,782 12.167 0.00%
2018-11-12 0 14.50 14.36 14.50 14.04 14.50 79,600 1,147,768 14.419 12.20 12.09 12.20 11.82 12.20 94,571 12.137 0.00%
2018-11-09 0 14.50 14.40 14.50 14.28 14.50 134,800 1,942,416 14.410 12.20 12.12 12.20 12.02 12.20 160,153 12.128 -0.55%
2018-11-08 0 14.58 14.58 14.62 14.42 14.68 238,800 3,485,384 14.595 12.27 12.27 12.31 12.14 12.36 283,713 12.285 1.39%
2018-11-07 0 14.38 14.36 14.38 14.06 14.60 161,800 2,318,528 14.330 12.10 12.09 12.10 11.83 12.29 192,231 12.061 2.13%
2018-11-06 0 14.08 14.08 14.26 14.08 14.32 18,600 264,472 14.219 11.85 11.85 12.00 11.85 12.05 22,098 11.968 -0.42%
2018-11-05 0 14.14 14.10 14.14 13.90 14.28 230,628 3,250,438 14.094 11.90 11.87 11.90 11.70 12.02 274,004 11.863 1.00%
2018-11-02 0 14.00 13.98 14.00 13.66 14.08 433,801 6,009,586 13.853 11.78 11.77 11.78 11.50 11.85 515,390 11.660 3.24%
2018-11-01 0 13.56 13.50 13.58 13.12 13.58 100,600 1,348,580 13.405 11.41 11.36 11.43 11.04 11.43 119,521 11.283 3.99%
2018-10-31 0 13.04 13.04 13.16 12.84 13.18 301,824 3,921,924 12.994 10.98 10.98 11.08 10.81 11.09 358,591 10.937 1.40%
2018-10-30 0 12.86 12.86 13.00 12.70 13.78 373,200 4,848,912 12.993 10.82 10.82 10.94 10.69 11.60 443,391 10.936 -4.88%
2018-10-29 0 13.52 13.50 13.70 13.50 14.52 290,800 4,061,560 13.967 11.38 11.36 11.53 11.36 12.22 345,494 11.756 -6.63%
2018-10-26 0 14.48 14.48 14.60 14.44 15.20 174,800 2,573,608 14.723 12.19 12.19 12.29 12.15 12.79 207,676 12.392 -5.36%
2018-10-25 0 15.30 15.26 15.38 15.28 15.38 65,800 1,007,676 15.314 12.88 12.84 12.95 12.86 12.95 78,176 12.890 -2.05%
2018-10-24 0 15.62 15.40 15.62 15.50 15.68 93,800 1,465,544 15.624 13.15 12.96 13.15 13.05 13.20 111,442 13.151 1.83%
2018-10-23 0 15.34 15.32 15.48 15.32 15.94 50,600 792,548 15.663 12.91 12.89 13.03 12.89 13.42 60,117 13.183 -3.03%
2018-10-22 0 15.82 15.78 15.84 15.50 15.84 119,595 1,875,986 15.686 13.32 13.28 13.33 13.05 13.33 142,088 13.203 2.86%
2018-10-19 0 15.38 15.30 15.38 15.18 15.50 109,200 1,672,132 15.313 12.95 12.88 12.95 12.78 13.05 129,738 12.888 0.52%
2018-10-18 0 15.30 15.20 15.38 15.24 15.80 101,100 1,561,334 15.444 12.88 12.79 12.95 12.83 13.30 120,115 12.999 -1.92%
2018-10-16 0 15.60 15.56 15.64 15.42 15.74 335,200 5,226,880 15.593 13.13 13.10 13.16 12.98 13.25 398,244 13.125 0.39%
2018-10-15 0 15.54 15.46 15.56 15.22 15.98 237,000 3,691,324 15.575 13.08 13.01 13.10 12.81 13.45 281,575 13.110 -1.52%
2018-10-12 0 15.78 15.70 15.80 15.50 15.90 104,400 1,635,992 15.670 13.28 13.21 13.30 13.05 13.38 124,036 13.190 1.28%
2018-10-11 0 15.58 15.54 15.64 15.50 16.16 197,600 3,104,140 15.709 13.11 13.08 13.16 13.05 13.60 234,765 13.222 -5.12%
2018-10-10 0 16.42 16.42 16.48 16.16 16.62 98,200 1,614,068 16.437 13.82 13.82 13.87 13.60 13.99 116,669 13.835 1.61%
2018-10-09 0 16.16 16.16 16.22 16.10 16.40 87,200 1,410,716 16.178 13.60 13.60 13.65 13.55 13.80 103,601 13.617 -0.12%
2018-10-08 0 16.18 16.12 16.20 16.02 16.64 66,600 1,080,748 16.227 13.62 13.57 13.64 13.48 14.01 79,126 13.659 -1.82%
2018-10-05 0 16.48 16.46 16.50 16.26 16.64 172,600 2,845,956 16.489 13.87 13.85 13.89 13.69 14.01 205,063 13.878 -0.84%
2018-10-04 0 16.62 16.50 16.70 16.34 16.74 50,400 831,428 16.497 13.99 13.89 14.06 13.75 14.09 59,879 13.885 0.12%
2018-10-03 0 16.60 16.60 16.72 16.52 16.88 58,400 969,384 16.599 13.97 13.97 14.07 13.90 14.21 69,384 13.971 -0.12%
2018-10-02 0 16.62 16.62 16.72 16.54 17.10 95,400 1,604,040 16.814 13.99 13.99 14.07 13.92 14.39 113,343 14.152 -1.42%
2018-09-28 0 16.86 16.84 16.88 16.80 17.10 20,800 351,824 16.915 14.19 14.17 14.21 14.14 14.39 24,712 14.237 -0.35%
2018-09-27 0 16.92 16.90 16.96 16.74 16.98 98,856 1,672,192 16.915 14.24 14.22 14.28 14.09 14.29 117,449 14.238 1.44%
2018-09-26 0 16.68 16.66 16.82 16.68 16.96 30,200 506,524 16.772 14.04 14.02 14.16 14.04 14.28 35,880 14.117 -1.65%
2018-09-24 0 16.96 16.80 16.98 16.78 16.96 17,800 299,100 16.803 14.28 14.14 14.29 14.12 14.28 21,148 14.143 -0.59%
2018-09-21 0 17.06 16.94 17.06 16.84 17.28 87,400 1,489,840 17.046 14.36 14.26 14.36 14.17 14.54 103,838 14.348 -0.81%
2018-09-20 0 17.20 17.06 17.20 17.00 17.20 50,400 860,132 17.066 14.48 14.36 14.48 14.31 14.48 59,879 14.364 0.82%
2018-09-19 0 17.06 16.98 17.08 16.90 17.08 99,431 1,691,184 17.009 14.36 14.29 14.38 14.22 14.38 118,132 14.316 0.71%
2018-09-18 0 16.94 16.88 16.94 16.62 17.08 166,200 2,807,488 16.892 14.26 14.21 14.26 13.99 14.38 197,459 14.218 1.19%
2018-09-17 0 16.74 16.72 16.92 16.62 16.92 161,366 2,698,817 16.725 14.09 14.07 14.24 13.99 14.24 191,716 14.077 -0.95%
2018-09-14 0 16.90 16.76 16.90 16.78 17.00 62,896 1,064,768 16.929 14.22 14.11 14.22 14.12 14.31 74,725 14.249 1.20%
2018-09-13 0 16.70 16.66 16.70 16.42 17.14 267,600 4,470,402 16.706 14.06 14.02 14.06 13.82 14.43 317,930 14.061 1.83%
2018-09-12 0 16.40 16.32 16.40 16.02 16.40 206,200 3,342,484 16.210 13.80 13.74 13.80 13.48 13.80 244,982 13.644 0.00%
2018-09-11 0 16.40 16.34 16.40 16.30 16.50 135,959 2,231,677 16.414 13.80 13.75 13.80 13.72 13.89 161,530 13.816 0.37%
2018-09-10 0 16.34 16.24 16.34 16.02 16.56 494,800 8,079,644 16.329 13.75 13.67 13.75 13.48 13.94 587,862 13.744 -1.68%
2018-09-07 0 16.62 16.54 16.62 16.40 16.88 133,806 2,211,754 16.530 13.99 13.92 13.99 13.80 14.21 158,972 13.913 0.73%
2018-09-06 0 16.50 16.36 16.50 16.30 16.80 102,800 1,701,128 16.548 13.89 13.77 13.89 13.72 14.14 122,135 13.928 -0.60%
2018-09-05 0 16.60 16.56 16.60 16.48 17.38 181,562 3,079,895 16.963 13.97 13.94 13.97 13.87 14.63 215,710 14.278 -5.14%
2018-09-04 0 17.50 17.46 17.64 17.20 17.64 25,859 449,564 17.385 14.73 14.70 14.85 14.48 14.85 30,723 14.633 1.39%
2018-09-03 0 17.26 17.26 17.28 17.20 17.46 100,400 1,734,924 17.280 14.53 14.53 14.54 14.48 14.70 119,283 14.545 -1.82%
2018-08-31 0 17.58 17.44 17.60 17.42 18.06 109,600 1,923,884 17.554 14.80 14.68 14.81 14.66 15.20 130,214 14.775 -2.22%
2018-08-30 0 17.98 17.96 17.98 17.80 18.40 468,800 8,451,904 18.029 15.13 15.12 15.13 14.98 15.49 556,972 15.175 -1.10%
2018-08-29 0 18.18 18.10 18.18 17.90 18.36 184,594 3,369,240 18.252 15.30 15.23 15.30 15.07 15.45 219,312 15.363 1.79%
2018-08-28 0 17.86 17.72 17.90 17.72 18.28 332,900 5,946,392 17.862 15.03 14.91 15.07 14.91 15.39 395,512 15.035 -0.78%
2018-08-27 0 18.00 17.80 18.00 17.34 18.04 882,912 15,845,756 17.947 15.15 14.98 15.15 14.59 15.18 1,048,970 15.106 5.76%
2018-08-24 0 17.02 16.98 17.02 16.88 17.30 42,999 732,698 17.040 14.33 14.29 14.33 14.21 14.56 51,086 14.342 -0.23%
2018-08-23 0 17.06 17.02 17.06 16.82 17.30 49,346 846,228 17.149 14.36 14.33 14.36 14.16 14.56 58,627 14.434 -0.12%
2018-08-22 0 17.08 17.04 17.08 17.04 17.46 60,433 1,039,714 17.204 14.38 14.34 14.38 14.34 14.70 71,799 14.481 -0.47%
2018-08-21 0 17.16 17.14 17.22 16.70 17.22 222,279 3,779,824 17.005 14.44 14.43 14.49 14.06 14.49 264,085 14.313 4.51%
2018-08-20 0 16.42 16.40 16.42 16.30 16.50 42,800 703,312 16.433 13.82 13.80 13.82 13.72 13.89 50,850 13.831 -0.48%
2018-08-17 0 16.50 16.46 16.50 16.18 16.80 210,707 3,469,599 16.467 13.89 13.85 13.89 13.62 14.14 250,337 13.860 2.74%
2018-08-16 0 16.06 16.06 16.08 15.76 16.30 160,200 2,574,040 16.068 13.52 13.52 13.53 13.27 13.72 190,330 13.524 -0.62%
2018-08-15 0 16.16 16.16 16.22 15.88 16.50 289,400 4,692,676 16.215 13.60 13.60 13.65 13.37 13.89 343,830 13.648 -2.77%
2018-08-14 0 16.62 16.60 16.68 16.10 17.00 228,000 3,761,588 16.498 13.99 13.97 14.04 13.55 14.31 270,882 13.886 -2.24%
2018-08-13 0 17.00 16.98 17.00 16.86 17.38 242,000 4,132,940 17.078 14.31 14.29 14.31 14.19 14.63 287,515 14.375 -2.63%
2018-08-10 0 17.46 17.20 17.46 17.18 17.74 76,000 1,329,244 17.490 14.70 14.48 14.70 14.46 14.93 90,294 14.721 -0.23%
2018-08-09 0 17.50 17.48 17.60 17.02 17.98 253,800 4,481,640 17.658 14.73 14.71 14.81 14.33 15.13 301,535 14.863 2.34%
2018-08-08 0 17.10 17.10 17.16 16.44 17.32 220,800 3,765,732 17.055 14.39 14.39 14.44 13.84 14.58 262,328 14.355 1.79%
2018-08-07 0 16.80 16.80 16.88 16.00 17.00 451,800 7,546,364 16.703 14.14 14.14 14.21 13.47 14.31 536,774 14.059 4.87%
2018-08-06 0 16.02 16.02 16.06 15.96 16.30 193,868 3,111,461 16.049 13.48 13.48 13.52 13.43 13.72 230,331 13.509 -0.62%
2018-08-03 0 16.12 16.12 16.14 15.72 16.46 688,800 11,031,168 16.015 13.57 13.57 13.58 13.23 13.85 818,349 13.480 3.20%
2018-08-02 0 15.62 15.62 15.64 15.50 16.60 959,971 15,190,107 15.824 13.15 13.15 13.16 13.05 13.97 1,140,522 13.319 -6.69%
2018-08-01 0 16.74 16.68 16.76 16.62 16.96 517,200 8,700,954 16.823 14.09 14.04 14.11 13.99 14.28 614,475 14.160 0.97%
2018-07-31 0 16.58 16.56 16.58 16.54 17.58 1,107,200 18,755,760 16.940 13.96 13.94 13.96 13.92 14.80 1,315,442 14.258 -6.12%
2018-07-30 0 17.66 17.46 17.50 17.50 19.00 1,349,800 24,313,408 18.013 14.86 14.70 14.73 14.73 15.99 1,603,670 15.161 -7.05%
2018-07-27 0 19.00 19.00 19.02 18.72 19.30 808,800 15,388,276 19.026 15.99 15.99 16.01 15.76 16.24 960,919 16.014 -2.06%
2018-07-26 0 19.40 19.36 19.42 19.22 19.46 228,400 4,413,832 19.325 16.33 16.30 16.35 16.18 16.38 271,357 16.266 0.52%
2018-07-25 0 19.30 19.24 19.30 19.24 19.80 585,400 11,378,924 19.438 16.24 16.19 16.24 16.19 16.67 695,502 16.361 -2.92%
2018-07-24 0 19.88 19.84 20.00 19.14 20.00 860,000 16,815,828 19.553 16.73 16.70 16.83 16.11 16.83 1,021,749 16.458 3.01%
2018-07-23 0 19.30 19.28 19.34 19.20 19.80 492,800 9,523,370 19.325 16.24 16.23 16.28 16.16 16.67 585,486 16.266 -2.53%
2018-07-20 0 19.80 19.82 19.88 18.66 20.30 3,836,600 73,953,424 19.276 16.67 16.68 16.73 15.71 17.09 4,558,187 16.224 -2.94%
2018-07-19 0 20.40 20.30 20.40 20.20 21.20 467,400 9,607,070 20.554 17.17 17.09 17.17 17.00 17.84 555,309 17.300 -2.39%
2018-07-18 0 20.90 20.85 20.95 20.50 21.00 417,200 8,662,665 20.764 17.59 17.55 17.63 17.25 17.68 495,667 17.477 -0.71%
2018-07-17 0 21.05 21.00 21.05 20.55 21.30 220,000 4,600,070 20.909 17.72 17.68 17.72 17.30 17.93 261,378 17.599 -0.71%
2018-07-16 0 21.20 21.05 21.25 20.55 21.45 544,600 11,408,865 20.949 17.84 17.72 17.89 17.30 18.05 647,028 17.633 -0.93%
2018-07-13 0 21.40 21.40 21.45 20.40 21.45 1,249,600 26,297,950 21.045 18.01 18.01 18.05 17.17 18.05 1,484,625 17.714 4.90%
2018-07-12 0 20.40 20.40 20.50 19.88 20.70 2,360,000 47,831,153 20.267 17.17 17.17 17.25 16.73 17.42 2,803,868 17.059 -0.97%
2018-07-11 0 20.60 20.55 20.60 20.55 21.65 2,669,600 56,653,315 21.222 17.34 17.30 17.34 17.30 18.22 3,171,698 17.862 -3.29%
2018-07-10 0 21.30 21.25 21.30 20.50 22.65 4,695,200 101,938,030 21.711 17.93 17.89 17.93 17.25 19.06 5,578,273 18.274 -3.62%
2018-07-09 0 22.10 22.10 22.15 19.82 22.30 12,348,800 267,074,924 21.628 18.60 18.60 18.64 16.68 18.77 14,671,361 18.204 9.95%
2018-07-06 0 20.10 20.00 20.05 19.48 21.20 29,619,000 599,830,042 20.252 16.92 16.83 16.88 16.40 17.84 35,189,737 17.046

Webb-site Database - Powered By Linux Group

Back to top