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
2026-02-04 0 21.56 21.54 21.58 21.28 21.98 134,400 2,893,240 21.527 21.56 21.54 21.58 21.28 21.98 134,400 21.527 -0.09%
2026-02-03 0 21.58 21.58 21.66 21.04 21.80 176,200 3,761,374 21.347 21.58 21.58 21.66 21.04 21.80 176,200 21.347 1.98%
2026-02-02 0 21.16 20.96 21.16 20.96 21.86 268,800 5,747,749 21.383 21.16 20.96 21.16 20.96 21.86 268,800 21.383 -3.38%
2026-01-30 0 21.90 21.82 21.98 21.20 21.94 132,800 2,854,928 21.498 21.90 21.82 21.98 21.20 21.94 132,800 21.498 0.64%
2026-01-29 0 21.76 21.62 21.78 21.40 22.30 260,200 5,628,048 21.630 21.76 21.62 21.78 21.40 22.30 260,200 21.630 -2.42%
2026-01-28 0 22.30 22.30 22.54 22.18 22.48 137,000 3,062,641 22.355 22.30 22.30 22.54 22.18 22.48 137,000 22.355 -1.06%
2026-01-27 0 22.54 22.54 22.70 22.16 22.80 145,000 3,258,024 22.469 22.54 22.54 22.70 22.16 22.80 145,000 22.469 0.00%
2026-01-26 0 22.54 22.46 22.68 21.94 22.68 219,000 4,890,088 22.329 22.54 22.46 22.68 21.94 22.68 219,000 22.329 1.99%
2026-01-23 0 22.10 22.08 22.20 21.64 22.16 165,800 3,616,324 21.811 22.10 22.08 22.20 21.64 22.16 165,800 21.811 2.13%
2026-01-22 0 21.64 21.64 21.74 21.60 22.08 153,800 3,343,656 21.740 21.64 21.64 21.74 21.60 22.08 153,800 21.740 -1.73%
2026-01-21 0 22.02 22.02 22.18 21.92 22.50 94,000 2,081,072 22.139 22.02 22.02 22.18 21.92 22.50 94,000 22.139 -0.36%
2026-01-20 0 22.10 22.10 22.26 21.58 22.12 143,600 3,135,564 21.835 22.10 22.10 22.26 21.58 22.12 143,600 21.835 0.00%
2026-01-19 0 22.10 22.10 22.42 21.90 22.50 87,200 1,935,296 22.194 22.10 22.10 22.42 21.90 22.50 87,200 22.194 -1.78%
2026-01-16 0 22.50 22.38 22.58 22.08 22.72 110,200 2,471,320 22.426 22.50 22.38 22.58 22.08 22.72 110,200 22.426 0.36%
2026-01-15 0 22.42 22.42 22.58 22.18 22.88 110,600 2,500,600 22.609 22.42 22.42 22.58 22.18 22.88 110,600 22.609 -0.62%
2026-01-14 0 22.56 22.52 22.84 22.18 23.18 291,000 6,590,388 22.647 22.56 22.52 22.84 22.18 23.18 291,000 22.647 -2.67%
2026-01-13 0 23.18 23.00 23.18 22.66 24.14 304,800 7,023,844 23.044 23.18 23.00 23.18 22.66 24.14 304,800 23.044 -1.45%
2026-01-09 0 23.52 23.48 23.76 22.88 23.98 284,000 6,657,972 23.444 23.52 23.48 23.76 22.88 23.98 284,000 23.444 0.34%
2026-01-08 0 23.44 23.44 23.58 22.68 23.72 241,600 5,598,504 23.173 23.44 23.44 23.58 22.68 23.72 241,600 23.173 3.26%
2026-01-07 0 22.70 22.70 23.12 22.66 23.04 232,600 5,301,120 22.791 22.70 22.70 23.12 22.66 23.04 232,600 22.791 -0.61%
2026-01-06 0 22.84 22.84 22.94 22.70 23.50 212,600 4,880,144 22.955 22.84 22.84 22.94 22.70 23.50 212,600 22.955 -2.31%
2026-01-05 0 23.38 23.36 23.78 21.40 23.82 866,200 19,942,092 23.023 23.38 23.36 23.78 21.40 23.82 866,200 23.023 15.74%
2025-12-31 0 20.20 20.20 20.44 20.14 20.50 109,800 2,221,248 20.230 20.20 20.20 20.44 20.14 20.50 109,800 20.230 -0.10%
2025-12-30 0 20.22 20.22 20.40 20.00 20.40 139,600 2,802,848 20.078 20.22 20.22 20.40 20.00 20.40 139,600 20.078 -0.39%
2025-12-29 0 20.30 20.30 20.42 20.10 20.90 373,000 7,601,376 20.379 20.30 20.30 20.42 20.10 20.90 373,000 20.379 0.00%
2025-12-24 0 20.30 20.30 20.42 20.20 20.66 43,300 879,662 20.316 20.30 20.30 20.42 20.20 20.66 43,300 20.316 -0.98%
2025-12-23 0 20.50 20.50 20.60 20.50 20.96 136,000 2,811,292 20.671 20.50 20.50 20.60 20.50 20.96 136,000 20.671 -1.44%
2025-12-22 0 20.80 20.80 21.00 20.70 21.64 96,800 2,021,116 20.879 20.80 20.80 21.00 20.70 21.64 96,800 20.879 -1.05%
2025-12-19 0 21.02 21.02 21.06 21.02 21.48 81,600 1,733,728 21.247 21.02 21.02 21.06 21.02 21.48 81,600 21.247 1.55%
2025-12-18 0 20.70 20.70 20.86 20.12 20.86 49,200 1,011,508 20.559 20.70 20.70 20.86 20.12 20.86 49,200 20.559 -0.10%
2025-12-17 0 20.72 20.72 20.94 20.20 21.06 135,600 2,805,236 20.688 20.72 20.72 20.94 20.20 21.06 135,600 20.688 2.57%
2025-12-16 0 20.20 20.20 20.48 20.18 21.10 256,800 5,236,856 20.393 20.20 20.20 20.48 20.18 21.10 256,800 20.393 -1.66%
2025-12-15 0 20.54 20.52 20.68 20.52 21.10 158,800 3,293,736 20.741 20.54 20.52 20.68 20.52 21.10 158,800 20.741 -2.65%
2025-12-12 0 21.10 21.00 21.28 21.00 21.68 118,400 2,530,548 21.373 21.10 21.00 21.28 21.00 21.68 118,400 21.373 0.57%
2025-12-11 0 20.98 20.80 20.98 20.66 21.32 245,200 5,141,700 20.969 20.98 20.80 20.98 20.66 21.32 245,200 20.969 1.45%
2025-12-10 0 20.68 20.68 20.70 19.77 20.84 397,600 8,127,930 20.443 20.68 20.68 20.70 19.77 20.84 397,600 20.442 4.02%
2025-12-09 0 19.88 19.88 20.10 19.78 20.54 202,600 4,058,076 20.030 19.88 19.88 20.10 19.78 20.54 202,600 20.030 -3.02%
2025-12-08 0 20.50 20.50 20.58 20.48 20.92 256,200 5,284,184 20.625 20.50 20.50 20.58 20.48 20.92 256,200 20.625 -3.30%
2025-12-05 0 21.20 21.00 21.20 20.80 21.38 180,200 3,798,828 21.081 21.20 21.00 21.20 20.80 21.38 180,200 21.081 1.92%
2025-12-04 0 20.80 20.64 20.80 20.52 21.06 401,600 8,297,632 20.661 20.80 20.64 20.80 20.52 21.06 401,600 20.661 -0.86%
2025-12-03 0 20.98 20.96 21.00 20.86 21.32 203,800 4,289,680 21.049 20.98 20.96 21.00 20.86 21.32 203,800 21.048 -2.42%
2025-12-02 0 21.50 21.32 21.50 21.20 22.08 265,600 5,705,056 21.480 21.50 21.32 21.50 21.20 22.08 265,600 21.480 -2.18%
2025-12-01 0 21.98 21.90 22.00 21.50 22.46 141,000 3,099,396 21.982 21.98 21.90 22.00 21.50 22.46 141,000 21.982 -0.81%
2025-11-28 0 22.16 22.16 22.36 21.66 22.44 83,200 1,839,568 22.110 22.16 22.16 22.36 21.66 22.44 83,200 22.110 1.28%
2025-11-27 0 21.88 21.88 22.20 21.54 22.46 186,400 4,115,028 22.076 21.88 21.88 22.20 21.54 22.46 186,400 22.076 0.46%
2025-11-26 0 21.78 21.78 21.90 21.60 22.48 190,200 4,200,188 22.083 21.78 21.78 21.90 21.60 22.48 190,200 22.083 3.52%
2025-11-25 0 21.04 21.04 21.18 20.90 21.98 594,600 12,819,144 21.559 21.04 21.04 21.18 20.90 21.98 594,600 21.559 -1.31%
2025-11-24 0 21.32 21.32 21.50 20.88 21.80 195,000 4,150,732 21.286 21.32 21.32 21.50 20.88 21.80 195,000 21.286 0.76%
2025-11-21 0 21.16 20.96 21.16 20.70 21.66 413,600 8,671,100 20.965 21.16 20.96 21.16 20.70 21.66 413,600 20.965 -2.31%
2025-11-20 0 21.66 21.66 21.98 21.32 22.40 314,600 6,830,200 21.711 21.66 21.66 21.98 21.32 22.40 314,600 21.711 -2.87%
2025-11-19 0 22.30 22.18 22.30 21.72 22.60 297,400 6,583,204 22.136 22.30 22.18 22.30 21.72 22.60 297,400 22.136 -0.36%
2025-11-18 0 22.38 22.22 22.38 22.02 24.00 544,600 12,491,520 22.937 22.38 22.22 22.38 22.02 24.00 544,600 22.937 -3.12%
2025-11-17 0 23.10 23.10 23.40 22.62 23.90 478,800 11,142,044 23.271 23.10 23.10 23.40 22.62 23.90 478,800 23.271 -1.20%
2025-11-14 0 23.38 23.38 23.40 23.00 24.12 405,000 9,456,915 23.350 23.38 23.38 23.40 23.00 24.12 405,000 23.350 -2.99%
2025-11-13 0 24.10 24.10 24.20 24.00 24.88 486,800 11,781,632 24.202 24.10 24.10 24.20 24.00 24.88 486,800 24.202 -1.23%
2025-11-12 0 24.40 24.40 24.44 23.08 25.00 1,608,000 39,136,520 24.339 24.40 24.40 24.44 23.08 25.00 1,608,000 24.339 7.58%
2025-11-11 0 22.68 22.68 22.70 21.72 23.40 945,600 21,495,776 22.732 22.68 22.68 22.70 21.72 23.40 945,600 22.732 4.42%
2025-11-10 0 21.72 21.72 21.88 20.46 23.56 1,967,329 43,567,315 22.145 21.72 21.72 21.88 20.46 23.56 1,967,329 22.145 6.16%
2025-11-07 0 20.46 20.26 20.46 20.22 21.82 717,800 15,155,903 21.114 20.46 20.26 20.46 20.22 21.82 717,800 21.114 -2.11%
2025-11-06 0 20.90 20.90 21.00 19.19 21.18 1,712,000 35,293,760 20.616 20.90 20.90 21.00 19.19 21.18 1,712,000 20.616 10.00%
2025-11-05 0 19.00 18.90 19.00 18.51 19.05 267,200 5,022,470 18.797 19.00 18.90 19.00 18.51 19.05 267,200 18.797 -1.86%
2025-11-04 0 19.36 19.26 19.36 19.25 20.40 377,400 7,468,356 19.789 19.36 19.26 19.36 19.25 20.40 377,400 19.789 -5.10%
2025-11-03 0 20.40 20.12 20.40 19.28 20.68 585,200 11,800,406 20.165 20.40 20.12 20.40 19.28 20.68 585,200 20.165 6.36%
2025-10-31 0 19.18 19.18 19.20 18.94 19.40 180,400 3,451,628 19.133 19.18 19.18 19.20 18.94 19.40 180,400 19.133 0.31%
2025-10-30 0 19.12 19.00 19.13 18.83 19.35 255,600 4,887,484 19.122 19.12 19.00 19.13 18.83 19.35 255,600 19.122 0.00%
2025-10-28 0 19.12 19.12 19.38 18.42 19.38 364,600 6,882,006 18.876 19.12 19.12 19.38 18.42 19.38 364,600 18.875 3.97%
2025-10-27 0 18.39 18.38 18.55 17.56 18.70 451,800 8,197,534 18.144 18.39 18.38 18.55 17.56 18.70 451,800 18.144 6.18%
2025-10-24 0 17.32 17.32 17.40 17.13 17.50 129,600 2,251,226 17.371 17.32 17.32 17.40 17.13 17.50 129,600 17.371 0.70%
2025-10-23 0 17.20 17.16 17.20 16.81 17.22 220,400 3,756,240 17.043 17.20 17.16 17.20 16.81 17.22 220,400 17.043 -1.21%
2025-10-22 0 17.41 17.41 17.60 17.01 17.89 188,600 3,308,024 17.540 17.41 17.41 17.60 17.01 17.89 188,600 17.540 0.93%
2025-10-21 0 17.25 17.25 17.48 17.19 17.80 124,200 2,152,842 17.334 17.25 17.25 17.48 17.19 17.80 124,200 17.334 0.11%
2025-10-20 0 17.32 17.32 17.40 15.98 18.00 1,122,400 19,443,675 17.323 17.23 17.23 17.31 15.90 17.91 1,128,158 17.235 9.48%
2025-10-17 0 15.82 15.77 15.82 15.69 16.28 174,600 2,767,858 15.853 15.74 15.69 15.74 15.61 16.20 175,496 15.772 -1.43%
2025-10-16 0 16.05 15.96 16.05 15.84 16.14 72,200 1,154,586 15.992 15.97 15.88 15.97 15.76 16.06 72,570 15.910 1.78%
2025-10-15 0 15.77 15.71 15.80 15.50 15.78 54,400 851,471 15.652 15.69 15.63 15.72 15.42 15.70 54,679 15.572 1.15%
2025-10-14 0 15.59 15.57 15.80 15.20 16.29 395,400 6,146,526 15.545 15.51 15.49 15.72 15.12 16.21 397,428 15.466 -0.13%
2025-10-13 0 15.61 15.61 15.85 15.43 15.83 170,400 2,664,756 15.638 15.53 15.53 15.77 15.35 15.75 171,274 15.558 -2.44%
2025-10-10 0 16.00 16.00 16.08 15.98 16.47 188,600 3,045,824 16.150 15.92 15.92 16.00 15.90 16.39 189,568 16.067 -2.79%
2025-10-09 0 16.46 16.35 16.47 16.20 16.50 186,400 3,048,450 16.354 16.38 16.27 16.39 16.12 16.42 187,356 16.271 -0.24%
2025-10-08 0 16.50 16.48 16.67 16.24 16.75 334,800 5,488,872 16.395 16.42 16.40 16.58 16.16 16.66 336,518 16.311 -1.79%
2025-10-06 0 16.80 16.80 16.90 16.59 17.10 175,800 2,944,170 16.747 16.71 16.71 16.81 16.51 17.01 176,702 16.662 -1.06%
2025-10-03 0 16.98 16.96 17.00 16.30 17.00 450,400 7,555,238 16.775 16.89 16.87 16.91 16.22 16.91 452,711 16.689 3.73%
2025-10-02 0 16.37 16.36 16.37 15.73 16.44 166,600 2,699,882 16.206 16.29 16.28 16.29 15.65 16.36 167,455 16.123 1.99%
2025-09-30 0 16.05 15.90 16.06 15.88 16.11 125,000 1,998,736 15.990 15.97 15.82 15.98 15.80 16.03 125,641 15.908 0.31%
2025-09-29 0 16.00 16.00 16.19 15.75 16.15 250,800 3,979,822 15.869 15.92 15.92 16.11 15.67 16.07 252,087 15.788 0.69%
2025-09-26 0 15.89 15.89 16.03 15.88 16.45 135,600 2,190,737 16.156 15.81 15.81 15.95 15.80 16.37 136,296 16.073 -3.11%
2025-09-25 0 16.40 16.40 16.57 15.38 16.58 535,800 8,636,740 16.119 16.32 16.32 16.49 15.30 16.50 538,549 16.037 5.47%
2025-09-24 0 15.55 15.50 15.56 15.38 15.70 260,000 4,032,440 15.509 15.47 15.42 15.48 15.30 15.62 261,334 15.430 -0.83%
2025-09-23 0 15.68 15.60 15.68 15.45 15.77 149,400 2,323,596 15.553 15.60 15.52 15.60 15.37 15.69 150,166 15.473 0.00%
2025-09-22 0 15.68 15.68 15.78 15.50 15.77 169,800 2,646,504 15.586 15.60 15.60 15.70 15.42 15.69 170,671 15.506 -0.63%
2025-09-19 0 15.78 15.78 15.80 15.70 15.85 150,800 2,379,950 15.782 15.70 15.70 15.72 15.62 15.77 151,574 15.702 -0.69%
2025-09-18 0 15.89 15.80 15.89 15.68 16.18 303,200 4,838,232 15.957 15.81 15.72 15.81 15.60 16.10 304,755 15.876 -2.63%
2025-09-17 0 16.32 16.30 16.35 16.07 16.46 111,000 1,806,068 16.271 16.24 16.22 16.27 15.99 16.38 111,569 16.188 1.30%
2025-09-16 0 16.11 16.11 16.57 16.01 16.75 156,200 2,522,810 16.151 16.03 16.03 16.49 15.93 16.66 157,001 16.069 -1.59%
2025-09-15 0 16.37 16.36 16.37 16.29 16.70 305,200 5,012,572 16.424 16.29 16.28 16.29 16.21 16.61 306,766 16.340 -2.39%
2025-09-12 0 16.77 16.52 16.77 16.46 16.96 245,400 4,090,214 16.668 16.68 16.44 16.68 16.38 16.87 246,659 16.582 -0.83%
2025-09-11 0 16.91 16.90 16.91 16.34 16.91 351,000 5,801,778 16.529 16.82 16.81 16.82 16.26 16.82 352,801 16.445 0.65%
2025-09-10 0 16.80 16.80 16.93 16.78 17.11 113,200 1,914,302 16.911 16.71 16.71 16.84 16.69 17.02 113,781 16.824 0.12%
2025-09-09 0 16.78 16.78 16.98 16.77 17.10 222,800 3,773,842 16.938 16.69 16.69 16.89 16.68 17.01 223,943 16.852 -0.36%
2025-09-08 0 16.84 16.84 16.88 16.50 16.85 200,000 3,338,647 16.693 16.75 16.75 16.79 16.42 16.76 201,026 16.608 1.32%
2025-09-05 0 16.62 16.62 16.81 16.43 16.68 192,200 3,173,597 16.512 16.54 16.54 16.72 16.35 16.59 193,186 16.428 1.34%
2025-09-04 0 16.40 16.40 16.58 16.26 16.79 413,000 6,787,270 16.434 16.32 16.32 16.50 16.18 16.70 415,119 16.350 -2.38%
2025-09-03 0 16.80 16.80 16.88 16.75 17.23 247,400 4,196,836 16.964 16.71 16.71 16.79 16.66 17.14 248,669 16.877 -2.10%
2025-09-02 0 17.16 17.00 17.16 16.79 17.21 136,800 2,321,858 16.973 17.07 16.91 17.07 16.70 17.12 137,502 16.886 0.47%
2025-09-01 0 17.08 17.00 17.08 16.67 17.10 213,400 3,620,776 16.967 16.99 16.91 16.99 16.58 17.01 214,495 16.880 1.73%
2025-08-29 0 16.79 16.79 16.99 16.68 17.48 263,400 4,479,292 17.006 16.70 16.70 16.90 16.59 17.39 264,751 16.919 -0.06%
2025-08-28 0 16.80 16.80 16.91 16.35 17.12 534,200 8,864,406 16.594 16.71 16.71 16.82 16.27 17.03 536,941 16.509 -1.23%
2025-08-27 0 17.01 17.01 17.19 17.01 18.00 326,800 5,665,690 17.337 16.92 16.92 17.10 16.92 17.91 328,477 17.248 -3.63%
2025-08-26 0 17.65 17.64 17.70 17.64 17.97 74,800 1,331,190 17.797 17.56 17.55 17.61 17.55 17.88 75,184 17.706 -1.12%
2025-08-25 0 17.85 17.77 17.85 17.12 17.90 131,200 2,320,836 17.689 17.76 17.68 17.76 17.03 17.81 131,873 17.599 3.78%
2025-08-22 0 17.20 17.20 17.40 17.19 17.40 102,200 1,763,690 17.257 17.11 17.11 17.31 17.10 17.31 102,724 17.169 -0.81%
2025-08-21 0 17.34 17.16 17.34 16.90 17.39 155,400 2,666,206 17.157 17.25 17.07 17.25 16.81 17.30 156,197 17.069 -0.17%
2025-08-20 0 17.37 17.26 17.38 17.22 17.82 204,000 3,545,072 17.378 17.28 17.17 17.29 17.13 17.73 205,047 17.289 -2.53%
2025-08-19 0 17.82 17.82 17.98 17.64 18.10 201,800 3,603,440 17.857 17.73 17.73 17.89 17.55 18.01 202,835 17.765 -1.98%
2025-08-18 0 18.18 18.05 18.18 17.80 18.23 218,600 3,922,858 17.945 18.09 17.96 18.09 17.71 18.14 219,721 17.854 1.68%
2025-08-15 0 17.88 17.80 17.90 17.44 18.00 135,400 2,404,308 17.757 17.79 17.71 17.81 17.35 17.91 136,095 17.666 1.13%
2025-08-14 0 17.68 17.63 17.71 17.53 18.82 201,000 3,611,424 17.967 17.59 17.54 17.62 17.44 18.72 202,031 17.876 -1.50%
2025-08-13 0 17.95 17.78 17.95 17.60 17.98 234,000 4,163,576 17.793 17.86 17.69 17.86 17.51 17.89 235,200 17.702 0.90%
2025-08-12 0 17.79 17.72 17.79 17.45 17.80 262,200 4,618,554 17.615 17.70 17.63 17.70 17.36 17.71 263,545 17.525 0.79%
2025-08-11 0 17.65 17.43 17.65 17.28 17.91 204,600 3,574,082 17.469 17.56 17.34 17.56 17.19 17.82 205,650 17.379 -1.45%
2025-08-08 0 17.91 17.90 18.00 17.90 18.24 248,800 4,499,360 18.084 17.82 17.81 17.91 17.81 18.15 250,076 17.992 -1.65%
2025-08-07 0 18.21 18.21 18.50 18.01 19.16 653,000 12,175,386 18.645 18.12 18.12 18.41 17.92 19.06 656,350 18.550 -3.96%
2025-08-06 0 18.96 18.90 18.96 17.06 19.20 1,196,400 21,466,218 17.942 18.86 18.80 18.86 16.97 19.10 1,202,538 17.851 9.72%
2025-08-05 0 17.28 17.28 17.34 16.51 17.36 410,200 7,026,754 17.130 17.19 17.19 17.25 16.43 17.27 412,304 17.043 4.73%
2025-08-04 0 16.50 16.50 16.52 15.98 16.58 324,600 5,274,472 16.249 16.42 16.42 16.44 15.90 16.50 326,265 16.166 -0.60%
2025-08-01 0 16.60 16.60 16.62 16.36 16.92 407,000 6,743,312 16.568 16.52 16.52 16.54 16.28 16.83 409,088 16.484 1.10%
2025-07-31 0 16.42 16.42 16.50 16.32 18.00 957,200 16,313,228 17.043 16.34 16.34 16.42 16.24 17.91 962,111 16.956 0.00%
2025-07-30 0 16.42 16.38 16.42 15.64 16.64 703,600 11,458,084 16.285 16.34 16.30 16.34 15.56 16.56 707,210 16.202 2.24%
2025-07-29 0 16.06 16.04 16.06 15.40 16.06 284,200 4,511,597 15.875 15.98 15.96 15.98 15.32 15.98 285,658 15.794 -0.62%
2025-07-28 0 16.16 16.14 16.16 15.86 16.56 309,800 5,027,838 16.229 16.08 16.06 16.08 15.78 16.48 311,389 16.146 -1.82%
2025-07-25 0 16.46 16.46 16.50 15.82 16.86 570,800 9,472,551 16.595 16.38 16.38 16.42 15.74 16.77 573,728 16.511 2.75%
2025-07-24 0 16.02 16.02 16.20 15.58 16.24 640,400 10,196,900 15.923 15.94 15.94 16.12 15.50 16.16 643,685 15.841 0.13%
2025-07-23 0 16.00 16.00 16.08 15.86 16.44 384,800 6,209,984 16.138 15.92 15.92 16.00 15.78 16.36 386,774 16.056 -1.84%
2025-07-22 0 16.30 16.08 16.30 15.52 16.42 522,200 8,451,956 16.185 16.22 16.00 16.22 15.44 16.34 524,879 16.103 3.30%
2025-07-21 0 15.78 15.78 15.86 15.00 15.90 417,800 6,565,488 15.714 15.70 15.70 15.78 14.92 15.82 419,943 15.634 1.28%
2025-07-18 0 15.58 15.58 15.60 15.10 15.60 279,000 4,275,480 15.324 15.50 15.50 15.52 15.02 15.52 280,431 15.246 2.37%
2025-07-17 0 15.22 15.22 15.44 14.84 15.60 1,000,600 15,398,252 15.389 15.14 15.14 15.36 14.76 15.52 1,005,733 15.310 3.12%
2025-07-16 0 14.76 14.68 14.90 14.42 14.80 182,200 2,672,372 14.667 14.68 14.61 14.82 14.35 14.72 183,135 14.592 1.23%
2025-07-15 0 14.58 14.50 14.58 14.36 14.78 118,000 1,709,039 14.483 14.51 14.43 14.51 14.29 14.70 118,605 14.409 0.00%
2025-07-14 0 14.58 14.52 14.58 14.32 14.70 137,400 1,999,744 14.554 14.51 14.45 14.51 14.25 14.62 138,105 14.480 -0.95%
2025-07-11 0 14.72 14.50 14.78 14.28 14.80 535,600 7,778,640 14.523 14.64 14.43 14.70 14.21 14.72 538,348 14.449 0.82%
2025-07-10 0 14.60 14.60 14.76 14.42 14.68 208,200 3,031,968 14.563 14.53 14.53 14.68 14.35 14.61 209,268 14.488 0.55%
2025-07-09 0 14.52 14.52 14.54 14.50 14.74 409,400 5,967,676 14.577 14.45 14.45 14.47 14.43 14.66 411,500 14.502 -0.68%
2025-07-08 0 14.62 14.62 14.68 14.54 14.78 243,400 3,571,292 14.673 14.55 14.55 14.61 14.47 14.70 244,649 14.598 -0.68%
2025-07-07 0 14.72 14.72 14.86 14.54 14.98 234,000 3,469,440 14.827 14.64 14.64 14.78 14.47 14.90 235,200 14.751 -1.08%
2025-07-04 0 14.88 14.88 14.96 14.64 15.18 577,200 8,662,392 15.008 14.80 14.80 14.88 14.57 15.10 580,161 14.931 -0.80%
2025-07-03 0 15.00 14.98 15.00 14.88 15.20 172,000 2,575,412 14.973 14.92 14.90 14.92 14.80 15.12 172,882 14.897 -1.32%
2025-07-02 0 15.20 15.08 15.20 14.84 15.28 305,600 4,607,356 15.076 15.12 15.00 15.12 14.76 15.20 307,168 14.999 2.43%
2025-06-30 0 14.84 14.68 14.84 14.50 14.88 267,800 3,934,672 14.693 14.76 14.61 14.76 14.43 14.80 269,174 14.618 0.27%
2025-06-27 0 14.80 14.72 14.80 14.66 15.14 330,400 4,904,452 14.844 14.72 14.64 14.72 14.59 15.06 332,095 14.768 -1.07%
2025-06-26 0 14.96 14.86 14.96 14.62 15.24 455,400 6,765,560 14.856 14.88 14.78 14.88 14.55 15.16 457,736 14.780 -1.84%
2025-06-25 0 15.24 15.08 15.24 14.98 15.60 425,600 6,443,764 15.140 15.16 15.00 15.16 14.90 15.52 427,783 15.063 -2.31%
2025-06-24 0 15.60 15.50 15.60 15.28 15.76 424,200 6,609,572 15.581 15.52 15.42 15.52 15.20 15.68 426,376 15.502 0.13%
2025-06-23 0 15.58 15.54 15.60 14.64 15.64 400,400 6,104,836 15.247 15.50 15.46 15.52 14.57 15.56 402,454 15.169 4.85%
2025-06-20 0 14.86 14.74 14.86 14.22 14.98 251,000 3,707,311 14.770 14.78 14.66 14.78 14.15 14.90 252,288 14.695 3.48%
2025-06-19 0 14.36 14.36 14.40 14.36 15.10 670,200 9,787,356 14.604 14.29 14.29 14.33 14.29 15.02 673,638 14.529 -4.90%
2025-06-18 0 15.10 14.92 15.10 14.90 15.38 335,800 5,067,860 15.092 15.02 14.84 15.02 14.82 15.30 337,523 15.015 -0.92%
2025-06-17 0 15.24 15.08 15.24 15.02 16.48 1,030,400 15,965,500 15.495 15.16 15.00 15.16 14.94 16.40 1,035,686 15.415 -6.39%
2025-06-16 0 16.28 16.18 16.28 15.18 16.80 1,164,800 18,870,948 16.201 16.20 16.10 16.20 15.10 16.71 1,170,776 16.118 7.25%
2025-06-13 0 15.18 15.00 15.18 14.84 15.22 545,000 8,167,268 14.986 15.10 14.92 15.10 14.76 15.14 547,796 14.909 -1.56%
2025-06-12 0 15.42 15.42 15.48 15.08 15.86 623,600 9,640,552 15.460 15.34 15.34 15.40 15.00 15.78 626,799 15.381 1.45%
2025-06-11 0 15.20 15.10 15.20 15.04 15.88 999,400 15,486,408 15.496 15.12 15.02 15.12 14.96 15.80 1,004,527 15.417 -2.56%
2025-06-10 0 15.60 15.60 15.68 14.70 15.90 1,307,800 20,151,160 15.408 15.52 15.52 15.60 14.62 15.82 1,314,509 15.330 3.45%
2025-06-09 0 15.08 15.08 15.24 14.54 15.76 1,120,000 16,992,920 15.172 15.00 15.00 15.16 14.47 15.68 1,125,746 15.095 2.03%
2025-06-06 0 14.78 14.78 14.80 14.14 15.02 817,000 11,879,788 14.541 14.70 14.70 14.72 14.07 14.94 821,191 14.467 -0.54%
2025-06-05 0 14.86 14.78 14.86 13.20 14.90 2,966,000 42,366,800 14.284 14.78 14.70 14.78 13.13 14.82 2,981,216 14.211 13.41%
2025-06-04 0 13.44 13.38 13.44 13.00 13.54 798,800 10,674,964 13.364 13.04 12.98 13.04 12.61 13.13 823,548 12.962 2.44%
2025-06-03 0 13.12 13.12 13.14 12.90 13.30 878,600 11,518,600 13.110 12.73 12.73 12.75 12.51 12.90 905,820 12.716 0.77%
2025-06-02 0 13.02 13.00 13.02 12.44 13.02 984,000 12,577,468 12.782 12.63 12.61 12.63 12.07 12.63 1,014,486 12.398 2.36%
2025-05-30 0 12.72 12.66 12.72 12.50 12.78 869,000 10,994,064 12.651 12.34 12.28 12.34 12.12 12.40 895,923 12.271 1.11%
2025-05-29 0 12.58 12.58 12.60 12.16 12.60 219,600 2,739,380 12.474 12.20 12.20 12.22 11.79 12.22 226,404 12.100 1.78%
2025-05-28 0 12.36 12.28 12.36 12.22 12.42 130,000 1,603,804 12.337 11.99 11.91 11.99 11.85 12.05 134,028 11.966 -0.48%
2025-05-27 0 12.42 12.28 12.42 12.14 12.60 578,600 7,154,884 12.366 12.05 11.91 12.05 11.78 12.22 596,526 11.994 1.97%
2025-05-26 0 12.18 12.16 12.18 11.98 12.30 258,000 3,131,500 12.138 11.81 11.79 11.81 11.62 11.93 265,993 11.773 0.50%
2025-05-23 0 12.12 12.04 12.12 11.82 12.14 370,600 4,449,812 12.007 11.76 11.68 11.76 11.46 11.78 382,082 11.646 1.68%
2025-05-22 0 11.92 11.86 11.92 11.80 12.02 169,600 2,014,932 11.881 11.56 11.50 11.56 11.45 11.66 174,854 11.523 -0.67%
2025-05-21 0 12.00 11.96 12.00 11.90 12.32 631,400 7,600,532 12.038 11.64 11.60 11.64 11.54 11.95 650,962 11.676 -2.60%
2025-05-20 0 12.32 12.32 12.46 12.08 13.12 700,400 8,897,912 12.704 11.95 11.95 12.09 11.72 12.73 722,099 12.322 -0.96%
2025-05-19 0 12.44 12.44 12.46 11.46 12.48 1,293,600 15,357,496 11.872 12.07 12.07 12.09 11.12 12.10 1,333,677 11.515 7.99%
2025-05-16 0 11.52 11.46 11.52 11.44 11.64 214,400 2,469,367 11.518 11.17 11.12 11.17 11.10 11.29 221,042 11.171 -0.86%
2025-05-15 0 11.62 11.58 11.64 11.52 11.66 103,000 1,195,092 11.603 11.27 11.23 11.29 11.17 11.31 106,191 11.254 -0.51%
2025-05-14 0 11.68 11.62 11.68 11.44 11.70 243,200 2,824,000 11.612 11.33 11.27 11.33 11.10 11.35 250,735 11.263 0.52%
2025-05-13 0 11.62 11.52 11.62 11.50 11.68 108,800 1,262,808 11.607 11.27 11.17 11.27 11.15 11.33 112,171 11.258 -0.34%
2025-05-12 0 11.66 11.66 11.70 11.50 11.72 357,200 4,162,252 11.652 11.31 11.31 11.35 11.15 11.37 368,267 11.302 1.57%
2025-05-09 0 11.48 11.40 11.54 11.48 11.66 102,000 1,174,484 11.515 11.14 11.06 11.19 11.14 11.31 105,160 11.169 -1.71%
2025-05-08 0 11.68 11.60 11.68 11.32 11.72 544,800 6,349,224 11.654 11.33 11.25 11.33 10.98 11.37 561,679 11.304 2.82%
2025-05-07 0 11.36 11.28 11.36 11.18 11.58 254,000 2,881,012 11.343 11.02 10.94 11.02 10.84 11.23 261,869 11.002 -0.70%
2025-05-06 0 11.44 11.40 11.44 11.28 11.50 231,800 2,643,528 11.404 11.10 11.06 11.10 10.94 11.15 238,981 11.062 -0.35%
2025-05-02 0 11.48 11.42 11.48 11.16 11.48 247,000 2,791,916 11.303 11.14 11.08 11.14 10.82 11.14 254,652 10.964 1.95%
2025-04-30 0 11.26 11.18 11.26 11.12 11.26 25,600 285,520 11.153 10.92 10.84 10.92 10.79 10.92 26,393 10.818 0.18%
2025-04-29 0 11.24 11.24 11.30 11.18 11.30 254,200 2,858,532 11.245 10.90 10.90 10.96 10.84 10.96 262,075 10.907 -1.58%
2025-04-28 0 11.42 11.30 11.44 11.24 11.52 89,200 1,010,256 11.326 11.08 10.96 11.10 10.90 11.17 91,964 10.985 -0.87%
2025-04-25 0 11.52 11.50 11.58 11.50 11.66 215,200 2,491,096 11.576 11.17 11.15 11.23 11.15 11.31 221,867 11.228 0.17%
2025-04-24 0 11.50 11.38 11.50 11.38 11.66 343,200 3,952,640 11.517 11.15 11.04 11.15 11.04 11.31 353,833 11.171 -0.52%
2025-04-23 0 11.56 11.40 11.56 11.24 11.60 212,600 2,441,240 11.483 11.21 11.06 11.21 10.90 11.25 219,187 11.138 0.52%
2025-04-22 0 11.50 11.40 11.56 11.26 11.62 717,000 8,228,980 11.477 11.15 11.06 11.21 10.92 11.27 739,214 11.132 3.05%
2025-04-17 0 11.16 11.16 11.24 11.00 11.26 80,800 899,540 11.133 10.82 10.82 10.90 10.67 10.92 83,303 10.798 -0.18%
2025-04-16 0 11.18 10.96 11.18 10.90 11.22 113,600 1,256,892 11.064 10.84 10.63 10.84 10.57 10.88 117,119 10.732 -0.71%
2025-04-15 0 11.26 11.26 11.40 11.12 11.48 140,800 1,593,268 11.316 10.92 10.92 11.06 10.79 11.14 145,162 10.976 -1.92%
2025-04-14 0 11.48 11.44 11.48 11.20 11.58 593,000 6,767,220 11.412 11.14 11.10 11.14 10.86 11.23 611,372 11.069 2.50%
2025-04-11 0 11.20 11.10 11.20 10.92 11.20 187,600 2,095,620 11.171 10.86 10.77 10.86 10.59 10.86 193,412 10.835 0.90%
2025-04-10 0 11.10 11.04 11.10 11.04 11.36 280,600 3,134,552 11.171 10.77 10.71 10.77 10.71 11.02 289,293 10.835 0.00%
2025-04-09 0 11.10 11.02 11.10 10.40 11.10 374,600 4,080,708 10.894 10.77 10.69 10.77 10.09 10.77 386,206 10.566 2.59%
2025-04-08 0 10.82 10.76 10.82 10.54 11.20 283,600 3,060,007 10.790 10.49 10.44 10.49 10.22 10.86 292,386 10.466 0.56%
2025-04-07 0 10.76 10.60 10.76 10.38 11.24 807,600 8,537,610 10.572 10.44 10.28 10.44 10.07 10.90 832,621 10.254 -10.03%
2025-04-03 0 11.96 11.78 12.10 11.68 11.96 172,400 2,029,048 11.769 11.60 11.43 11.74 11.33 11.60 177,741 11.416 0.00%
2025-04-02 0 11.96 11.74 11.98 11.82 12.06 41,800 497,932 11.912 11.60 11.39 11.62 11.46 11.70 43,095 11.554 -0.17%
2025-04-01 0 11.98 11.80 11.98 11.48 12.00 386,000 4,566,596 11.831 11.62 11.45 11.62 11.14 11.64 397,959 11.475 3.10%
2025-03-31 0 11.62 11.62 11.78 11.50 12.74 962,400 11,465,600 11.914 11.27 11.27 11.43 11.15 12.36 992,216 11.556 -11.30%
2025-03-28 0 13.10 13.00 13.10 12.90 13.28 233,200 3,046,455 13.064 12.71 12.61 12.71 12.51 12.88 240,425 12.671 0.77%
2025-03-27 0 13.00 13.00 13.16 12.56 13.18 126,000 1,633,656 12.966 12.61 12.61 12.76 12.18 12.78 129,904 12.576 1.56%
2025-03-26 0 12.80 12.82 12.86 12.60 12.88 55,400 704,980 12.725 12.42 12.43 12.47 12.22 12.49 57,116 12.343 0.79%
2025-03-25 0 12.70 12.60 12.70 12.60 12.98 176,000 2,230,760 12.675 12.32 12.22 12.32 12.22 12.59 181,453 12.294 -2.31%
2025-03-24 0 13.00 13.00 13.02 12.60 13.00 116,000 1,481,596 12.772 12.61 12.61 12.63 12.22 12.61 119,594 12.389 1.56%
2025-03-21 0 12.80 12.68 12.82 12.70 13.10 368,400 4,747,452 12.887 12.42 12.30 12.43 12.32 12.71 379,814 12.499 -3.76%
2025-03-20 0 13.30 13.20 13.30 13.16 13.70 130,200 1,744,703 13.400 12.90 12.80 12.90 12.76 13.29 134,234 12.997 -2.92%
2025-03-19 0 13.70 13.60 13.70 13.50 13.76 293,000 4,002,219 13.660 13.29 13.19 13.29 13.09 13.35 302,078 13.249 1.48%
2025-03-18 0 13.50 13.42 13.50 13.18 13.60 160,200 2,145,912 13.395 13.09 13.02 13.09 12.78 13.19 165,163 12.993 0.75%
2025-03-17 0 13.40 13.32 13.40 12.98 13.78 674,800 9,042,656 13.401 13.00 12.92 13.00 12.59 13.37 695,706 12.998 5.51%
2025-03-14 0 12.70 12.56 12.70 12.16 12.78 724,200 9,074,096 12.530 12.32 12.18 12.32 11.79 12.40 746,637 12.153 4.44%
2025-03-13 0 12.16 12.00 12.16 11.94 12.20 218,000 2,631,680 12.072 11.79 11.64 11.79 11.58 11.83 224,754 11.709 0.00%
2025-03-12 0 12.16 12.02 12.16 12.00 12.26 223,600 2,719,688 12.163 11.79 11.66 11.79 11.64 11.89 230,527 11.798 -0.82%
2025-03-11 0 12.26 12.10 12.26 11.90 12.38 114,600 1,378,648 12.030 11.89 11.74 11.89 11.54 12.01 118,150 11.669 1.32%
2025-03-10 0 12.10 12.08 12.10 12.06 12.32 496,600 6,024,340 12.131 11.74 11.72 11.74 11.70 11.95 511,985 11.767 0.00%
2025-03-07 0 12.10 12.08 12.10 11.66 12.24 404,400 4,896,182 12.107 11.74 11.72 11.74 11.31 11.87 416,929 11.743 3.07%
2025-03-06 0 11.74 11.74 11.82 11.68 11.94 465,400 5,480,928 11.777 11.39 11.39 11.46 11.33 11.58 479,819 11.423 1.91%
2025-03-05 0 11.52 11.44 11.52 11.30 11.52 198,600 2,267,428 11.417 11.17 11.10 11.17 10.96 11.17 204,753 11.074 -0.17%
2025-03-04 0 11.54 11.50 11.56 11.40 11.58 103,400 1,185,352 11.464 11.19 11.15 11.21 11.06 11.23 106,603 11.119 -0.17%
2025-03-03 0 11.56 11.56 11.64 11.56 11.80 142,800 1,669,464 11.691 11.21 11.21 11.29 11.21 11.45 147,224 11.340 0.52%
2025-02-28 0 11.50 11.46 11.50 11.46 11.86 201,800 2,350,240 11.646 11.15 11.12 11.15 11.12 11.50 208,052 11.296 -3.04%
2025-02-27 0 11.86 11.80 11.86 11.72 11.98 173,600 2,057,980 11.855 11.50 11.45 11.50 11.37 11.62 178,978 11.498 1.37%
2025-02-26 0 11.70 11.62 11.70 11.60 11.74 256,400 2,977,840 11.614 11.35 11.27 11.35 11.25 11.39 264,344 11.265 0.34%
2025-02-25 0 11.66 11.52 11.66 11.42 12.00 144,600 1,675,020 11.584 11.31 11.17 11.31 11.08 11.64 149,080 11.236 0.34%
2025-02-24 0 11.62 11.62 11.76 11.44 12.08 395,600 4,654,875 11.767 11.27 11.27 11.41 11.10 11.72 407,856 11.413 0.69%
2025-02-21 0 11.54 11.42 11.58 11.38 11.74 311,800 3,588,287 11.508 11.19 11.08 11.23 11.04 11.39 321,460 11.162 -0.17%
2025-02-20 0 11.56 11.56 11.64 11.50 11.74 148,200 1,723,088 11.627 11.21 11.21 11.29 11.15 11.39 152,791 11.277 -1.20%
2025-02-19 0 11.70 11.62 11.70 11.32 11.70 186,400 2,140,860 11.485 11.35 11.27 11.35 10.98 11.35 192,175 11.140 1.39%
2025-02-18 0 11.54 11.40 11.54 11.32 11.66 98,400 1,127,652 11.460 11.19 11.06 11.19 10.98 11.31 101,449 11.116 0.70%
2025-02-17 0 11.46 11.36 11.46 11.22 11.80 188,200 2,142,312 11.383 11.12 11.02 11.12 10.88 11.45 194,031 11.041 0.88%
2025-02-14 0 11.36 11.22 11.38 10.88 11.40 269,400 3,000,440 11.138 11.02 10.88 11.04 10.55 11.06 277,746 10.803 2.71%
2025-02-13 0 11.06 11.00 11.06 10.96 11.38 212,000 2,356,372 11.115 10.73 10.67 10.73 10.63 11.04 218,568 10.781 -2.81%
2025-02-12 0 11.38 11.22 11.38 11.20 11.42 23,000 260,248 11.315 11.04 10.88 11.04 10.86 11.08 23,713 10.975 0.35%
2025-02-11 0 11.34 11.28 11.34 11.14 11.38 78,600 884,556 11.254 11.00 10.94 11.00 10.81 11.04 81,035 10.916 0.18%
2025-02-10 0 11.32 11.22 11.32 11.04 11.48 159,400 1,796,436 11.270 10.98 10.88 10.98 10.71 11.14 164,338 10.931 2.54%
2025-02-07 0 11.04 10.98 11.04 11.00 11.16 84,800 934,520 11.020 10.71 10.65 10.71 10.67 10.82 87,427 10.689 0.18%
2025-02-06 0 11.02 11.00 11.02 10.40 11.14 283,800 3,095,356 10.907 10.69 10.67 10.69 10.09 10.81 292,593 10.579 4.16%
2025-02-05 0 10.58 10.48 10.58 10.42 10.60 57,400 602,904 10.504 10.26 10.17 10.26 10.11 10.28 59,178 10.188 0.76%
2025-02-04 0 10.50 10.42 10.58 10.32 10.60 85,400 900,116 10.540 10.18 10.11 10.26 10.01 10.28 88,046 10.223 0.00%
2025-02-03 0 10.50 10.46 10.56 10.26 10.50 65,000 676,192 10.403 10.18 10.15 10.24 9.952 10.18 67,014 10.090 0.57%
2025-01-28 0 10.44 10.32 10.44 10.18 10.44 34,000 349,684 10.285 10.13 10.01 10.13 9.874 10.13 35,053 9.9758 2.35%
2025-01-27 0 10.20 10.14 10.20 10.08 10.42 115,000 1,182,259 10.281 9.893 9.835 9.893 9.777 10.11 118,563 9.9716 1.39%
2025-01-24 0 10.06 10.06 10.28 10.00 10.34 111,400 1,129,024 10.135 9.758 9.758 9.971 9.699 10.03 114,851 9.8303 -2.52%
2025-01-23 0 10.32 10.24 10.32 10.14 10.32 145,000 1,478,884 10.199 10.01 9.932 10.01 9.835 10.01 149,492 9.8927 0.98%
2025-01-22 0 10.22 10.22 10.36 10.12 10.30 43,600 446,108 10.232 9.913 9.913 10.05 9.816 9.990 44,951 9.9244 -1.16%
2025-01-21 0 10.34 10.32 10.36 10.26 10.40 108,200 1,120,144 10.353 10.03 10.01 10.05 9.952 10.09 111,552 10.041 -0.58%
2025-01-20 0 10.40 10.36 10.40 10.34 10.44 30,200 313,408 10.378 10.09 10.05 10.09 10.03 10.13 31,136 10.066 0.97%
2025-01-17 0 10.30 10.30 10.52 10.22 10.30 4,400 45,232 10.280 9.990 9.990 10.20 9.913 9.990 4,536 9.9711 -0.19%
2025-01-16 0 10.32 10.30 10.44 10.28 10.38 10,200 105,544 10.348 10.01 9.990 10.13 9.971 10.07 10,516 10.037 0.98%
2025-01-15 0 10.22 10.22 10.40 10.22 10.38 1,800 18,428 10.238 9.913 9.913 10.09 9.913 10.07 1,856 9.9301 -1.73%
2025-01-14 0 10.40 10.32 10.44 10.04 10.66 283,000 2,947,328 10.415 10.09 10.01 10.13 9.738 10.34 291,768 10.102 1.76%
2025-01-13 0 10.22 10.10 10.22 10.06 10.38 112,200 1,142,952 10.187 9.913 9.796 9.913 9.758 10.07 115,676 9.8806 -1.35%
2025-01-10 0 10.36 10.28 10.36 10.24 10.56 103,800 1,074,268 10.349 10.05 9.971 10.05 9.932 10.24 107,016 10.038 -0.19%
2025-01-09 0 10.38 10.36 10.44 10.36 10.52 52,600 552,044 10.495 10.07 10.05 10.13 10.05 10.20 54,230 10.180 -0.76%
2025-01-08 0 10.46 10.46 10.52 10.34 10.68 57,600 599,500 10.408 10.15 10.15 10.20 10.03 10.36 59,385 10.095 -2.06%
2025-01-07 0 10.68 10.56 10.68 10.50 10.70 138,400 1,470,612 10.626 10.36 10.24 10.36 10.18 10.38 142,688 10.306 0.56%
2025-01-06 0 10.62 10.62 10.66 10.44 10.62 33,400 352,588 10.557 10.30 10.30 10.34 10.13 10.30 34,435 10.239 0.76%
2025-01-03 0 10.54 10.54 10.78 10.48 10.84 23,600 251,021 10.637 10.22 10.22 10.46 10.17 10.51 24,331 10.317 -2.95%
2025-01-02 0 10.86 10.54 10.86 10.54 10.86 21,400 230,028 10.749 10.53 10.22 10.53 10.22 10.53 22,063 10.426 0.00%
2024-12-31 0 10.86 10.72 10.86 10.84 10.86 800 8,676 10.845 10.53 10.40 10.53 10.51 10.53 825 10.519 -0.18%
2024-12-30 0 10.88 10.66 10.88 10.38 10.88 116,400 1,241,640 10.667 10.55 10.34 10.55 10.07 10.55 120,006 10.346 1.68%
2024-12-27 0 10.70 10.70 10.78 10.48 10.78 129,400 1,381,236 10.674 10.38 10.38 10.46 10.17 10.46 133,409 10.353 0.94%
2024-12-24 0 10.60 10.48 10.60 10.46 10.60 15,000 158,828 10.589 10.28 10.17 10.28 10.15 10.28 15,465 10.270 1.73%
2024-12-23 0 10.42 10.42 10.50 10.38 10.50 40,400 423,020 10.471 10.11 10.11 10.18 10.07 10.18 41,652 10.156 -0.38%
2024-12-20 0 10.46 10.46 10.60 10.42 10.54 68,400 718,288 10.501 10.15 10.15 10.28 10.11 10.22 70,519 10.186 -1.69%
2024-12-19 0 10.64 10.44 10.64 10.38 10.64 83,600 875,672 10.475 10.32 10.13 10.32 10.07 10.32 86,190 10.160 0.19%
2024-12-18 0 10.62 10.62 10.74 10.54 10.72 24,400 259,920 10.653 10.30 10.30 10.42 10.22 10.40 25,156 10.332 -1.12%
2024-12-17 0 10.74 10.44 10.74 10.30 10.74 57,800 604,948 10.466 10.42 10.13 10.42 9.990 10.42 59,591 10.152 2.09%
2024-12-16 0 10.52 10.52 10.62 10.52 10.68 99,400 1,052,760 10.591 10.20 10.20 10.30 10.20 10.36 102,480 10.273 -1.50%
2024-12-13 0 10.68 10.66 10.76 10.66 10.78 16,600 178,076 10.728 10.36 10.34 10.44 10.34 10.46 17,114 10.405 -1.11%
2024-12-12 0 10.80 10.78 10.88 10.66 10.90 37,200 402,544 10.821 10.48 10.46 10.55 10.34 10.57 38,353 10.496 0.75%
2024-12-11 0 10.72 10.70 10.82 10.68 10.88 45,706 491,231 10.748 10.40 10.38 10.49 10.36 10.55 47,122 10.425 -0.37%
2024-12-10 0 10.76 10.68 10.76 10.68 11.00 135,800 1,476,100 10.870 10.44 10.36 10.44 10.36 10.67 140,007 10.543 -1.10%
2024-12-09 0 10.88 10.80 10.88 10.60 10.88 347,000 3,719,104 10.718 10.55 10.48 10.55 10.28 10.55 357,751 10.396 2.84%
2024-12-06 0 10.58 10.58 10.66 10.50 10.90 295,400 3,137,624 10.622 10.26 10.26 10.34 10.18 10.57 304,552 10.302 -2.22%
2024-12-05 0 10.82 10.88 10.90 10.68 10.98 28,600 309,840 10.834 10.49 10.55 10.57 10.36 10.65 29,486 10.508 -1.46%
2024-12-04 0 10.98 10.88 10.98 10.74 11.14 29,400 319,224 10.858 10.65 10.55 10.65 10.42 10.81 30,311 10.532 1.48%
2024-12-03 0 10.82 10.80 10.90 10.74 11.00 24,200 262,420 10.844 10.49 10.48 10.57 10.42 10.67 24,950 10.518 1.12%
2024-12-02 0 10.70 10.70 10.88 10.70 11.08 33,800 365,288 10.807 10.38 10.38 10.55 10.38 10.75 34,847 10.483 -1.47%
2024-11-29 0 10.86 10.72 11.18 10.60 10.86 46,200 493,788 10.688 10.53 10.40 10.84 10.28 10.53 47,631 10.367 2.07%
2024-11-28 0 10.64 10.64 10.78 10.62 10.76 26,400 282,052 10.684 10.32 10.32 10.46 10.30 10.44 27,218 10.363 -0.19%
2024-11-27 0 10.66 10.66 10.78 10.52 11.04 9,600 102,240 10.650 10.34 10.34 10.46 10.20 10.71 9,897 10.330 0.57%
2024-11-26 0 10.60 10.60 10.70 10.56 10.82 39,400 418,764 10.629 10.28 10.28 10.38 10.24 10.49 40,621 10.309 -1.49%
2024-11-25 0 10.76 10.54 10.76 10.44 10.80 148,600 1,561,288 10.507 10.44 10.22 10.44 10.13 10.48 153,204 10.191 1.51%
2024-11-22 0 10.60 10.60 10.66 10.54 10.98 121,218 1,296,678 10.697 10.28 10.28 10.34 10.22 10.65 124,973 10.376 -3.46%
2024-11-21 0 10.98 10.98 11.06 10.98 11.10 20,200 223,792 11.079 10.65 10.65 10.73 10.65 10.77 20,826 10.746 -1.08%
2024-11-20 0 11.10 11.10 11.18 10.70 11.16 62,200 683,236 10.985 10.77 10.77 10.84 10.38 10.82 64,127 10.654 2.40%
2024-11-19 0 10.84 10.74 10.92 10.64 10.92 104,800 1,134,964 10.830 10.51 10.42 10.59 10.32 10.59 108,047 10.504 -0.18%
2024-11-18 0 10.86 10.78 10.86 10.76 11.00 120,800 1,314,516 10.882 10.53 10.46 10.53 10.44 10.67 124,543 10.555 0.74%
2024-11-15 0 10.78 10.70 10.78 10.70 11.12 101,000 1,098,537 10.877 10.46 10.38 10.46 10.38 10.79 104,129 10.550 -2.00%
2024-11-14 0 11.00 10.90 11.00 10.90 11.28 255,800 2,854,760 11.160 10.67 10.57 10.67 10.57 10.94 263,725 10.825 -2.48%
2024-11-13 0 11.28 11.12 11.30 11.00 11.46 295,600 3,301,404 11.169 10.94 10.79 10.96 10.67 11.12 304,758 10.833 0.53%
2024-11-12 0 11.22 11.18 11.34 11.22 11.76 95,000 1,091,980 11.495 10.88 10.84 11.00 10.88 11.41 97,943 11.149 -3.44%
2024-11-11 0 11.62 11.48 11.62 11.08 11.68 188,200 2,151,832 11.434 11.27 11.14 11.27 10.75 11.33 194,031 11.090 2.47%
2024-11-08 0 11.34 11.24 11.50 11.24 11.58 116,832 1,326,336 11.353 11.00 10.90 11.15 10.90 11.23 120,452 11.011 -1.90%
2024-11-07 0 11.56 11.44 11.56 11.18 11.56 216,000 2,455,188 11.367 11.21 11.10 11.21 10.84 11.21 222,692 11.025 1.05%
2024-11-06 0 11.44 11.24 11.44 11.20 11.76 79,800 910,100 11.405 11.10 10.90 11.10 10.86 11.41 82,272 11.062 -1.21%
2024-11-05 0 11.58 11.40 11.58 11.04 11.58 134,400 1,514,948 11.272 11.23 11.06 11.23 10.71 11.23 138,564 10.933 3.76%
2024-11-04 0 11.16 11.16 11.24 11.00 11.44 461,400 5,130,476 11.119 10.82 10.82 10.90 10.67 11.10 475,695 10.785 -1.76%
2024-11-01 0 11.36 11.36 11.50 10.94 12.00 939,000 10,718,684 11.415 11.02 11.02 11.15 10.61 11.64 968,091 11.072 0.71%
2024-10-31 0 11.28 10.98 11.28 10.94 11.28 148,800 1,644,928 11.055 10.94 10.65 10.94 10.61 10.94 153,410 10.722 2.92%
2024-10-30 0 10.96 10.88 10.96 10.80 11.28 97,400 1,066,892 10.954 10.63 10.55 10.63 10.48 10.94 100,418 10.625 -2.84%
2024-10-29 0 11.28 11.08 11.28 11.10 11.50 195,600 2,204,920 11.273 10.94 10.75 10.94 10.77 11.15 201,660 10.934 0.71%
2024-10-28 0 11.20 11.04 11.20 11.04 11.36 85,000 949,464 11.170 10.86 10.71 10.86 10.71 11.02 87,633 10.834 1.45%
2024-10-25 0 11.04 11.04 11.28 11.02 11.40 341,000 3,822,532 11.210 10.71 10.71 10.94 10.69 11.06 351,565 10.873 -0.54%
2024-10-24 0 11.10 10.94 11.10 10.94 11.44 151,600 1,676,024 11.056 10.77 10.61 10.77 10.61 11.10 156,297 10.723 -2.29%
2024-10-23 0 11.36 11.22 11.36 11.20 11.76 107,800 1,239,812 11.501 11.02 10.88 11.02 10.86 11.41 111,140 11.155 0.00%
2024-10-22 0 11.36 11.30 11.36 10.88 11.40 243,600 2,720,528 11.168 11.02 10.96 11.02 10.55 11.06 251,147 10.832 3.27%
2024-10-21 0 11.00 10.82 11.00 10.92 11.18 231,200 2,570,052 11.116 10.67 10.49 10.67 10.59 10.84 238,363 10.782 0.92%
2024-10-18 0 10.90 10.76 10.90 10.56 11.00 392,800 4,206,808 10.710 10.57 10.44 10.57 10.24 10.67 404,969 10.388 3.61%
2024-10-17 0 10.52 10.52 10.64 10.52 10.86 371,600 3,995,219 10.751 10.20 10.20 10.32 10.20 10.53 383,113 10.428 -4.19%
2024-10-16 0 10.98 10.74 10.98 10.70 11.30 209,600 2,273,585 10.847 10.65 10.42 10.65 10.38 10.96 216,094 10.521 2.43%
2024-10-15 0 10.72 10.72 11.20 10.72 11.44 999,400 11,038,829 11.046 10.40 10.40 10.86 10.40 11.10 1,030,363 10.714 -5.13%
2024-10-14 0 11.30 10.98 11.30 10.84 11.46 1,154,200 12,779,036 11.072 10.96 10.65 10.96 10.51 11.12 1,189,959 10.739 -2.92%
2024-10-10 0 11.64 11.58 11.64 10.78 11.64 548,200 6,134,242 11.190 11.29 11.23 11.29 10.46 11.29 565,184 10.854 9.40%
2024-10-09 0 10.64 10.64 10.78 10.60 11.72 1,332,200 14,570,936 10.938 10.32 10.32 10.46 10.28 11.37 1,373,473 10.609 -4.32%
2024-10-08 0 11.12 11.12 11.62 11.02 13.72 1,624,900 19,312,986 11.886 10.79 10.79 11.27 10.69 13.31 1,675,242 11.528 -16.77%
2024-10-07 0 13.36 13.18 13.36 12.24 13.60 1,220,201 15,567,535 12.758 12.96 12.78 12.96 11.87 13.19 1,258,004 12.375 11.71%
2024-10-04 0 11.96 11.94 11.96 11.36 11.96 941,400 10,908,255 11.587 11.60 11.58 11.60 11.02 11.60 970,566 11.239 5.10%
2024-10-03 0 11.38 11.22 11.38 10.92 12.00 860,800 9,652,541 11.214 11.04 10.88 11.04 10.59 11.64 887,469 10.876 -4.69%
2024-10-02 0 11.94 11.80 11.94 11.08 12.50 1,852,599 22,391,062 12.086 11.58 11.45 11.58 10.75 12.12 1,909,995 11.723 6.61%
2024-09-30 0 11.20 11.10 11.20 10.40 11.40 2,146,710 23,370,775 10.887 10.86 10.77 10.86 10.09 11.06 2,213,218 10.560 5.46%
2024-09-27 0 10.62 10.54 10.62 10.36 10.94 595,600 6,354,568 10.669 10.30 10.22 10.30 10.05 10.61 614,052 10.349 3.11%
2024-09-26 0 10.38 10.34 10.38 10.12 10.44 278,800 2,883,260 10.342 9.991 9.952 9.991 9.740 10.05 289,667 9.9537 2.77%
2024-09-25 0 10.10 10.02 10.10 10.04 10.38 168,200 1,726,968 10.267 9.721 9.644 9.721 9.663 9.991 174,756 9.8822 -0.98%
2024-09-24 0 10.20 10.08 10.20 9.730 10.20 130,600 1,307,888 10.015 9.817 9.702 9.817 9.365 9.817 135,691 9.6387 4.40%
2024-09-23 0 9.770 9.680 9.770 9.620 9.770 48,200 467,422 9.6976 9.403 9.317 9.403 9.259 9.403 50,079 9.3337 1.45%
2024-09-20 0 9.630 9.630 9.710 9.590 9.650 64,565 621,413 9.6246 9.269 9.269 9.346 9.230 9.288 67,082 9.2635 0.42%
2024-09-19 0 9.590 9.560 9.600 9.460 9.590 116,800 1,113,030 9.5294 9.230 9.201 9.240 9.105 9.230 121,353 9.1719 0.74%
2024-09-17 0 9.520 9.500 9.570 9.460 9.600 51,800 492,912 9.5157 9.163 9.144 9.211 9.105 9.240 53,819 9.1587 0.53%
2024-09-16 0 9.470 9.460 9.470 9.300 9.470 131,800 1,241,028 9.4160 9.115 9.105 9.115 8.951 9.115 136,937 9.0627 0.11%
2024-09-13 0 9.460 9.460 9.640 9.370 9.710 191,600 1,813,092 9.4629 9.105 9.105 9.278 9.018 9.346 199,068 9.1079 -1.56%
2024-09-12 0 9.610 9.530 9.760 9.560 9.680 213,600 2,048,318 9.5895 9.249 9.172 9.394 9.201 9.317 221,926 9.2297 0.95%
2024-09-11 0 9.520 9.520 9.600 9.500 9.640 40,600 388,130 9.5599 9.163 9.163 9.240 9.144 9.278 42,183 9.2012 -1.04%
2024-09-10 0 9.620 9.620 9.660 9.400 9.640 30,200 287,728 9.5274 9.259 9.259 9.298 9.047 9.278 31,377 9.1700 1.69%
2024-09-09 0 9.460 9.460 9.600 9.400 9.700 207,400 1,970,538 9.5011 9.105 9.105 9.240 9.047 9.336 215,484 9.1447 -3.96%
2024-09-05 0 9.850 9.700 9.850 9.700 9.890 142,400 1,393,164 9.7835 9.480 9.336 9.480 9.336 9.519 147,951 9.4164 -0.61%
2024-09-04 0 9.910 9.880 9.960 9.870 10.04 175,000 1,740,568 9.9461 9.538 9.509 9.586 9.500 9.663 181,821 9.5730 -0.90%
2024-09-03 0 10.00 9.940 10.04 10.00 10.36 75,800 766,484 10.112 9.625 9.567 9.663 9.625 9.971 78,755 9.7326 -0.99%
2024-09-02 0 10.10 10.06 10.10 10.10 10.50 181,000 1,851,764 10.231 9.721 9.683 9.721 9.721 10.11 188,055 9.8469 -3.07%
2024-08-30 0 10.42 10.42 10.48 10.38 10.54 185,400 1,945,268 10.492 10.03 10.03 10.09 9.991 10.14 192,627 10.099 0.19%
2024-08-29 0 10.40 10.36 10.44 10.20 10.42 204,600 2,122,120 10.372 10.01 9.971 10.05 9.817 10.03 212,575 9.9829 0.19%
2024-08-28 0 10.38 10.38 10.40 10.28 10.38 75,831 784,242 10.342 9.991 9.991 10.01 9.894 9.991 78,787 9.9540 0.19%
2024-08-27 0 10.36 10.36 10.38 10.34 10.38 15,600 161,672 10.364 9.971 9.971 9.991 9.952 9.991 16,208 9.9748 0.19%
2024-08-26 0 10.34 10.34 10.44 10.26 10.36 19,400 200,864 10.354 9.952 9.952 10.05 9.875 9.971 20,156 9.9654 0.58%
2024-08-23 0 10.28 10.28 10.40 10.28 10.66 9,600 99,564 10.371 9.894 9.894 10.01 9.894 10.26 9,974 9.9822 -1.72%
2024-08-22 0 10.46 10.36 10.56 10.20 10.60 172,200 1,786,668 10.376 10.07 9.971 10.16 9.817 10.20 178,912 9.9863 0.58%
2024-08-21 0 10.40 10.40 10.80 10.40 10.76 32,200 336,152 10.440 10.01 10.01 10.39 10.01 10.36 33,455 10.048 -2.26%
2024-08-20 0 10.64 10.36 10.64 10.36 10.64 35,800 374,800 10.469 10.24 9.971 10.24 9.971 10.24 37,195 10.077 0.00%
2024-08-19 0 10.64 10.60 10.64 10.62 10.98 72,200 772,272 10.696 10.24 10.20 10.24 10.22 10.57 75,014 10.295 1.33%
2024-08-16 0 10.50 10.50 10.60 10.48 10.62 86,800 915,984 10.553 10.11 10.11 10.20 10.09 10.22 90,183 10.157 -1.13%
2024-08-15 0 10.62 10.42 10.62 10.44 10.64 147,000 1,552,056 10.558 10.22 10.03 10.22 10.05 10.24 152,730 10.162 -0.93%
2024-08-14 0 10.72 10.62 10.74 10.62 10.88 142,800 1,535,488 10.753 10.32 10.22 10.34 10.22 10.47 148,366 10.349 -0.19%
2024-08-13 0 10.74 10.64 10.74 10.60 10.80 77,400 827,168 10.687 10.34 10.24 10.34 10.20 10.39 80,417 10.286 -0.19%
2024-08-12 0 10.76 10.76 10.88 10.70 10.82 79,000 851,316 10.776 10.36 10.36 10.47 10.30 10.41 82,079 10.372 -0.55%
2024-08-09 0 10.82 10.70 10.82 10.72 10.92 77,400 834,112 10.777 10.41 10.30 10.41 10.32 10.51 80,417 10.372 0.93%
2024-08-08 0 10.72 10.54 10.72 10.56 10.72 48,200 513,360 10.651 10.32 10.14 10.32 10.16 10.32 50,079 10.251 0.19%
2024-08-07 0 10.70 10.62 10.70 10.60 10.70 51,200 545,956 10.663 10.30 10.22 10.30 10.20 10.30 53,196 10.263 0.75%
2024-08-06 0 10.62 10.60 10.62 10.56 10.72 130,200 1,386,528 10.649 10.22 10.20 10.22 10.16 10.32 135,275 10.250 0.19%
2024-08-05 0 10.60 10.56 10.58 10.46 10.84 530,200 5,660,304 10.676 10.20 10.16 10.18 10.07 10.43 550,867 10.275 -1.67%
2024-08-02 0 10.78 10.78 10.82 10.70 10.82 126,759 1,364,657 10.766 10.38 10.38 10.41 10.30 10.41 131,700 10.362 0.19%
2024-08-01 0 10.76 10.66 10.72 10.58 10.78 112,000 1,193,624 10.657 10.36 10.26 10.32 10.18 10.38 116,366 10.258 0.75%
2024-07-31 0 10.68 10.68 10.78 10.68 10.86 325,200 3,501,520 10.767 10.28 10.28 10.38 10.28 10.45 337,876 10.363 -0.19%
2024-07-30 0 10.70 10.70 10.78 10.62 11.00 103,200 1,104,460 10.702 10.30 10.30 10.38 10.22 10.59 107,223 10.301 1.13%
2024-07-29 0 10.58 10.58 10.70 10.54 10.88 26,400 281,772 10.673 10.18 10.18 10.30 10.14 10.47 27,429 10.273 -1.12%
2024-07-26 0 10.70 10.54 10.70 10.56 10.74 121,600 1,298,320 10.677 10.30 10.14 10.30 10.16 10.34 126,340 10.276 0.94%
2024-07-25 0 10.60 10.58 10.74 10.60 10.76 112,800 1,201,108 10.648 10.20 10.18 10.34 10.20 10.36 117,197 10.249 -3.11%
2024-07-24 0 10.94 10.84 10.94 10.70 11.00 62,000 679,416 10.958 10.53 10.43 10.53 10.30 10.59 64,417 10.547 0.92%
2024-07-23 0 10.84 10.76 10.90 10.66 10.88 149,400 1,612,680 10.794 10.43 10.36 10.49 10.26 10.47 155,223 10.389 1.12%
2024-07-22 0 10.72 10.62 10.80 10.72 10.80 6,400 69,024 10.785 10.32 10.22 10.39 10.32 10.39 6,649 10.380 0.19%
2024-07-19 0 10.70 10.60 10.82 10.60 10.90 208,400 2,236,032 10.730 10.30 10.20 10.41 10.20 10.49 216,523 10.327 -0.93%
2024-07-18 0 10.80 10.70 10.80 10.50 10.82 82,200 882,232 10.733 10.39 10.30 10.39 10.11 10.41 85,404 10.330 2.47%
2024-07-17 0 10.54 10.38 10.54 10.36 10.76 60,200 637,792 10.595 10.14 9.991 10.14 9.971 10.36 62,547 10.197 1.93%
2024-07-16 0 10.34 10.34 10.40 10.32 10.44 127,400 1,324,688 10.398 9.952 9.952 10.01 9.933 10.05 132,366 10.008 -0.58%
2024-07-15 0 10.40 10.28 10.50 10.28 10.50 26,200 271,168 10.350 10.01 9.894 10.11 9.894 10.11 27,221 9.9616 -0.76%
2024-07-12 0 10.48 10.36 10.50 10.20 10.50 115,200 1,193,388 10.359 10.09 9.971 10.11 9.817 10.11 119,690 9.9706 2.54%
2024-07-11 0 10.22 10.22 10.38 9.900 10.40 60,852 619,617 10.182 9.837 9.837 9.991 9.529 10.01 63,224 9.8004 3.65%
2024-07-10 0 9.860 9.860 10.02 9.860 10.08 116,318 1,156,763 9.9448 9.490 9.490 9.644 9.490 9.702 120,852 9.5717 -2.18%
2024-07-09 0 10.08 9.810 10.08 9.700 10.18 271,796 2,681,102 9.8644 9.702 9.442 9.702 9.336 9.798 282,390 9.4943 1.82%
2024-07-08 0 9.900 9.860 9.940 9.900 10.08 143,600 1,427,390 9.9400 9.529 9.490 9.567 9.529 9.702 149,197 9.5671 -1.59%
2024-07-05 0 10.06 10.06 10.10 9.950 10.24 158,400 1,596,494 10.079 9.683 9.683 9.721 9.577 9.856 164,574 9.7008 -1.76%
2024-07-04 0 10.24 10.12 10.24 9.820 10.24 146,800 1,466,630 9.9907 9.856 9.740 9.856 9.452 9.856 152,522 9.6159 3.96%
2024-07-03 0 9.850 9.860 9.900 9.830 10.04 105,000 1,040,890 9.9132 9.480 9.490 9.529 9.461 9.663 109,093 9.5413 0.51%
2024-07-02 0 9.800 9.780 9.800 9.800 10.14 190,600 1,898,502 9.9607 9.432 9.413 9.432 9.432 9.760 198,029 9.5870 -2.78%
2024-06-28 0 10.08 10.10 10.18 10.02 10.50 347,400 3,550,948 10.222 9.702 9.721 9.798 9.644 10.11 360,941 9.8380 -2.33%
2024-06-27 0 10.32 10.32 10.36 9.710 10.46 384,133 3,935,943 10.246 9.933 9.933 9.971 9.346 10.07 399,106 9.8619 6.28%
2024-06-26 0 9.710 9.700 9.800 9.700 9.900 18,600 182,860 9.8312 9.346 9.336 9.432 9.336 9.529 19,325 9.4624 0.00%
2024-06-25 0 9.710 9.700 9.790 9.640 9.860 119,800 1,169,222 9.7598 9.346 9.336 9.423 9.278 9.490 124,470 9.3936 -0.21%
2024-06-24 0 9.730 9.730 9.900 9.400 10.30 477,800 4,620,286 9.6699 9.365 9.365 9.529 9.047 9.914 496,424 9.3071 -4.79%
2024-06-21 0 10.22 10.22 10.58 10.16 10.22 14,587 148,764 10.198 9.837 9.837 10.18 9.779 9.837 15,156 9.8158 0.00%
2024-06-20 0 10.22 10.22 10.48 10.22 10.50 124,800 1,284,040 10.289 9.837 9.837 10.09 9.837 10.11 129,665 9.9028 -2.67%
2024-06-19 0 10.50 10.38 10.60 10.18 10.50 46,400 479,444 10.333 10.11 9.991 10.20 9.798 10.11 48,209 9.9452 3.79%
2024-06-18 0 10.46 10.46 10.60 10.42 10.52 176,800 1,844,908 10.435 9.737 9.737 9.867 9.699 9.793 189,934 9.7134 -1.51%
2024-06-17 0 10.62 10.46 10.62 10.50 10.66 90,000 952,428 10.583 9.886 9.737 9.886 9.774 9.923 96,686 9.8507 1.72%
2024-06-14 0 10.44 10.46 10.70 - - 0 0 - 9.718 9.737 9.960 - - 0 - 0.00%
2024-06-13 0 10.44 10.44 10.50 10.26 10.54 142,800 1,490,188 10.436 9.718 9.718 9.774 9.551 9.811 153,408 9.7139 1.36%
2024-06-12 0 10.30 10.30 10.80 10.30 10.52 91,400 947,972 10.372 9.588 9.588 10.05 9.588 9.793 98,190 9.6545 -1.34%
2024-06-11 0 10.44 10.44 10.52 10.28 10.60 90,200 940,360 10.425 9.718 9.718 9.793 9.569 9.867 96,901 9.7044 -2.43%
2024-06-07 0 10.70 10.70 10.76 10.70 10.78 29,800 320,928 10.769 9.960 9.960 10.02 9.960 10.03 32,014 10.025 -1.11%
2024-06-06 0 10.82 10.82 10.88 10.74 10.90 83,600 903,372 10.806 10.07 10.07 10.13 9.997 10.15 89,811 10.059 -0.92%
2024-06-05 0 10.92 10.88 11.10 10.94 11.08 59,011 647,697 10.976 10.16 10.13 10.33 10.18 10.31 63,395 10.217 -0.73%
2024-06-04 0 11.00 10.98 11.10 10.72 11.00 34,000 368,460 10.837 10.24 10.22 10.33 9.979 10.24 36,526 10.088 1.66%
2024-06-03 0 10.82 10.72 11.00 10.68 10.90 155,600 1,679,908 10.796 10.07 9.979 10.24 9.941 10.15 167,159 10.050 1.31%
2024-05-31 0 10.68 10.56 10.70 10.62 10.90 159,800 1,723,360 10.785 9.941 9.830 9.960 9.886 10.15 171,671 10.039 1.14%
2024-05-30 0 10.56 10.56 10.66 10.56 10.76 149,200 1,588,208 10.645 9.830 9.830 9.923 9.830 10.02 160,284 9.9087 -1.86%
2024-05-29 0 10.76 10.72 10.76 10.68 10.84 490,800 5,271,228 10.740 10.02 9.979 10.02 9.941 10.09 527,261 9.9974 0.00%
2024-05-28 0 10.76 10.76 11.00 10.74 11.02 35,400 384,792 10.870 10.02 10.02 10.24 9.997 10.26 38,030 10.118 -1.28%
2024-05-27 0 10.90 10.90 10.94 10.72 11.16 134,200 1,460,140 10.880 10.15 10.15 10.18 9.979 10.39 144,170 10.128 0.37%
2024-05-24 0 10.86 10.86 10.96 10.86 11.10 109,600 1,200,312 10.952 10.11 10.11 10.20 10.11 10.33 117,742 10.194 -2.69%
2024-05-23 0 11.16 11.06 11.16 11.02 11.32 126,400 1,409,204 11.149 10.39 10.30 10.39 10.26 10.54 135,790 10.378 -0.89%
2024-05-22 0 11.26 11.18 11.38 11.00 11.38 172,400 1,935,204 11.225 10.48 10.41 10.59 10.24 10.59 185,207 10.449 2.18%
2024-05-21 0 11.02 11.02 11.22 10.98 11.22 225,800 2,497,696 11.062 10.26 10.26 10.44 10.22 10.44 242,574 10.297 -4.01%
2024-05-20 0 11.48 11.36 11.64 11.12 11.48 112,200 1,272,768 11.344 10.69 10.57 10.84 10.35 10.69 120,535 10.559 3.42%
2024-05-17 0 11.10 11.10 11.26 10.94 11.44 171,400 1,919,660 11.200 10.33 10.33 10.48 10.18 10.65 184,133 10.425 -0.89%
2024-05-16 0 11.20 11.20 11.28 10.96 11.26 172,000 1,909,400 11.101 10.43 10.43 10.50 10.20 10.48 184,778 10.334 -0.18%
2024-05-14 0 11.22 11.20 11.40 11.10 11.40 80,247 905,450 11.283 10.44 10.43 10.61 10.33 10.61 86,208 10.503 -0.36%
2024-05-13 0 11.26 11.32 11.36 10.82 11.36 580,000 6,402,048 11.038 10.48 10.54 10.57 10.07 10.57 623,087 10.275 2.36%
2024-05-10 0 11.00 10.96 11.00 10.84 11.04 183,000 2,013,248 11.001 10.24 10.20 10.24 10.09 10.28 196,595 10.241 -0.72%
2024-05-09 0 11.08 10.86 11.08 10.48 11.18 142,800 1,559,668 10.922 10.31 10.11 10.31 9.755 10.41 153,408 10.167 5.73%
2024-05-08 0 10.48 10.48 10.52 10.32 10.78 251,000 2,649,016 10.554 9.755 9.755 9.793 9.606 10.03 269,646 9.8240 -2.24%
2024-05-07 0 10.72 10.72 10.78 10.68 10.88 206,000 2,221,916 10.786 9.979 9.979 10.03 9.941 10.13 221,303 10.040 -1.83%
2024-05-06 0 10.92 10.88 10.92 10.88 11.08 100,200 1,101,192 10.990 10.16 10.13 10.16 10.13 10.31 107,644 10.230 -0.36%
2024-05-03 0 10.96 10.86 11.06 10.84 11.08 59,600 655,380 10.996 10.20 10.11 10.30 10.09 10.31 64,028 10.236 -0.72%
2024-05-02 0 11.04 10.84 11.06 10.62 11.04 56,800 617,772 10.876 10.28 10.09 10.30 9.886 10.28 61,020 10.124 4.15%
2024-04-30 0 10.60 10.60 10.98 10.58 11.00 25,200 268,828 10.668 9.867 9.867 10.22 9.848 10.24 27,072 9.9301 -2.21%
2024-04-29 0 10.84 10.76 10.90 10.76 10.94 358,200 3,875,176 10.819 10.09 10.02 10.15 10.02 10.18 384,810 10.070 0.18%
2024-04-26 0 10.82 10.76 10.82 10.12 10.86 500,640 5,219,984 10.427 10.07 10.02 10.07 9.420 10.11 537,832 9.7056 5.25%
2024-04-25 0 10.28 10.26 10.42 10.28 10.48 190,200 1,976,404 10.391 9.569 9.551 9.699 9.569 9.755 204,330 9.6726 -0.58%
2024-04-24 0 10.34 10.34 10.46 10.24 10.52 140,000 1,452,336 10.374 9.625 9.625 9.737 9.532 9.793 150,400 9.6565 0.19%
2024-04-23 0 10.32 10.24 10.32 9.950 10.38 134,600 1,362,040 10.119 9.606 9.532 9.606 9.262 9.662 144,599 9.4194 4.45%
2024-04-22 0 9.880 9.880 10.00 9.500 10.18 892,200 8,762,130 9.8208 9.197 9.197 9.308 8.843 9.476 958,480 9.1417 6.81%
2024-04-19 0 9.250 9.250 9.270 9.030 9.670 86,000 797,028 9.2678 8.610 8.610 8.629 8.406 9.001 92,389 8.6269 -1.60%
2024-04-18 0 9.400 9.310 9.400 9.300 9.500 31,400 294,828 9.3894 8.750 8.666 8.750 8.657 8.843 33,733 8.7401 -0.42%
2024-04-17 0 9.440 9.380 9.440 9.320 9.690 26,000 245,260 9.4331 8.787 8.731 8.787 8.676 9.020 27,932 8.7808 0.75%
2024-04-16 0 9.370 9.370 9.460 9.370 9.650 275,600 2,631,086 9.5468 8.722 8.722 8.806 8.722 8.983 296,074 8.8866 -3.60%
2024-04-15 0 9.720 9.700 9.720 9.640 9.900 346,885 3,381,697 9.7488 9.048 9.029 9.048 8.973 9.215 372,655 9.0746 -1.52%
2024-04-12 0 9.870 9.840 9.980 9.860 10.24 185,800 1,865,630 10.041 9.187 9.160 9.290 9.178 9.532 199,603 9.3467 -4.36%
2024-04-11 0 10.32 10.26 10.32 10.20 10.48 332,200 3,423,284 10.305 9.606 9.551 9.606 9.495 9.755 356,879 9.5923 0.98%
2024-04-10 0 10.22 10.20 10.60 10.22 10.54 5,800 60,508 10.432 9.513 9.495 9.867 9.513 9.811 6,231 9.7110 -1.35%
2024-04-09 0 10.36 10.26 10.38 10.10 10.48 117,364 1,203,109 10.251 9.644 9.551 9.662 9.402 9.755 126,083 9.5422 -0.38%
2024-04-08 0 10.40 10.28 10.40 10.24 10.60 138,179 1,432,865 10.370 9.681 9.569 9.681 9.532 9.867 148,444 9.6526 -0.38%
2024-04-05 0 10.44 10.18 10.44 10.06 10.80 166,800 1,704,340 10.218 9.718 9.476 9.718 9.364 10.05 179,191 9.5113 2.55%
2024-04-03 0 10.18 10.16 10.34 10.18 10.58 331,815 3,461,117 10.431 9.476 9.457 9.625 9.476 9.848 356,465 9.7096 -0.78%
2024-04-02 0 10.26 10.18 10.28 10.00 10.30 208,800 2,120,792 10.157 9.551 9.476 9.569 9.308 9.588 224,311 9.4547 1.58%
2024-03-28 0 10.10 10.10 10.18 10.04 10.98 1,059,800 10,973,336 10.354 9.402 9.402 9.476 9.346 10.22 1,138,531 9.6382 -9.82%
2024-03-27 0 11.20 11.16 11.20 11.14 11.30 90,600 1,016,364 11.218 10.43 10.39 10.43 10.37 10.52 97,331 10.442 -2.10%
2024-03-26 0 11.44 11.40 11.46 11.30 11.66 137,800 1,574,284 11.424 10.65 10.61 10.67 10.52 10.85 148,037 10.634 -2.05%
2024-03-25 0 11.68 11.42 11.68 11.40 11.68 53,200 613,476 11.532 10.87 10.63 10.87 10.61 10.87 57,152 10.734 0.00%
2024-03-22 0 11.68 11.66 11.68 11.66 11.88 140,400 1,643,208 11.704 10.87 10.85 10.87 10.85 11.06 150,830 10.894 -2.01%
2024-03-21 0 11.92 11.90 11.92 11.74 11.92 70,400 834,468 11.853 11.10 11.08 11.10 10.93 11.10 75,630 11.034 1.36%
2024-03-20 0 11.76 11.72 11.76 11.52 11.80 183,400 2,137,128 11.653 10.95 10.91 10.95 10.72 10.98 197,025 10.847 1.20%
2024-03-19 0 11.62 11.54 11.62 11.50 11.70 212,800 2,471,148 11.613 10.82 10.74 10.82 10.70 10.89 228,609 10.810 -1.19%
2024-03-18 0 11.76 11.72 11.76 11.60 11.78 40,400 472,325 11.691 10.95 10.91 10.95 10.80 10.97 43,401 10.883 1.38%
2024-03-15 0 11.60 11.60 11.80 11.52 11.86 105,552 1,225,271 11.608 10.80 10.80 10.98 10.72 11.04 113,393 10.805 -0.85%
2024-03-14 0 11.70 11.80 11.98 11.70 12.02 73,400 869,332 11.844 10.89 10.98 11.15 10.89 11.19 78,853 11.025 -2.01%
2024-03-13 0 11.94 11.94 11.96 11.76 11.98 54,000 639,832 11.849 11.11 11.11 11.13 10.95 11.15 58,012 11.029 -0.33%
2024-03-12 0 11.98 11.94 12.02 11.62 12.24 194,400 2,300,740 11.835 11.15 11.11 11.19 10.82 11.39 208,842 11.017 1.87%
2024-03-11 0 11.76 11.76 11.80 11.32 11.76 109,800 1,281,724 11.673 10.95 10.95 10.98 10.54 10.95 117,957 10.866 1.38%
2024-03-08 0 11.60 11.46 12.12 11.44 11.66 77,200 895,036 11.594 10.80 10.67 11.28 10.65 10.85 82,935 10.792 2.47%
2024-03-07 0 11.32 11.30 11.56 11.30 11.64 110,000 1,262,988 11.482 10.54 10.52 10.76 10.52 10.84 118,172 10.688 -1.57%
2024-03-06 0 11.50 11.50 11.52 11.40 11.60 61,000 704,860 11.555 10.70 10.70 10.72 10.61 10.80 65,532 10.756 1.77%
2024-03-05 0 11.30 11.30 11.56 11.22 11.72 170,600 1,953,152 11.449 10.52 10.52 10.76 10.44 10.91 183,274 10.657 -4.07%
2024-03-04 0 11.78 11.70 11.88 11.56 11.88 112,200 1,314,664 11.717 10.97 10.89 11.06 10.76 11.06 120,535 10.907 -0.84%
2024-03-01 0 11.88 11.84 12.00 11.70 11.98 99,400 1,176,192 11.833 11.06 11.02 11.17 10.89 11.15 106,784 11.015 -0.17%
2024-02-29 0 11.90 11.90 12.08 11.84 12.00 61,800 736,000 11.909 11.08 11.08 11.24 11.02 11.17 66,391 11.086 0.34%
2024-02-28 0 11.86 11.80 11.86 11.82 12.14 106,600 1,278,660 11.995 11.04 10.98 11.04 11.00 11.30 114,519 11.165 -1.33%
2024-02-27 0 12.02 11.98 12.08 11.50 12.02 143,400 1,696,792 11.833 11.19 11.15 11.24 10.70 11.19 154,053 11.014 1.01%
2024-02-26 0 11.90 11.90 12.00 11.88 12.12 124,600 1,488,128 11.943 11.08 11.08 11.17 11.06 11.28 133,856 11.117 -0.83%
2024-02-23 0 12.00 11.88 12.00 11.96 12.14 130,400 1,570,256 12.042 11.17 11.06 11.17 11.13 11.30 140,087 11.209 0.17%
2024-02-22 0 11.98 11.98 12.06 11.76 12.10 122,200 1,445,760 11.831 11.15 11.15 11.23 10.95 11.26 131,278 11.013 1.01%
2024-02-21 0 11.86 11.82 11.90 11.48 11.88 79,600 937,120 11.773 11.04 11.00 11.08 10.69 11.06 85,513 10.959 2.77%
2024-02-20 0 11.54 11.44 11.60 11.30 11.62 151,800 1,731,856 11.409 10.74 10.65 10.80 10.52 10.82 163,077 10.620 -0.86%
2024-02-19 0 11.64 11.38 11.70 11.36 11.66 68,600 784,376 11.434 10.84 10.59 10.89 10.57 10.85 73,696 10.643 0.87%
2024-02-16 0 11.54 11.58 11.70 11.12 11.80 426,400 4,847,436 11.368 10.74 10.78 10.89 10.35 10.98 458,077 10.582 3.96%
2024-02-15 0 11.10 11.06 11.16 11.00 11.18 181,000 2,001,504 11.058 10.33 10.30 10.39 10.24 10.41 194,446 10.293 -0.72%
2024-02-14 0 11.18 11.10 11.18 11.04 11.28 132,600 1,477,312 11.141 10.41 10.33 10.41 10.28 10.50 142,451 10.371 -0.18%
2024-02-09 0 11.20 11.18 11.20 11.20 11.52 200,600 2,268,484 11.309 10.43 10.41 10.43 10.43 10.72 215,502 10.526 -4.27%
2024-02-08 0 11.70 11.70 11.76 11.62 11.80 31,000 362,352 11.689 10.89 10.89 10.95 10.82 10.98 33,303 10.880 0.86%
2024-02-07 0 11.60 11.50 11.84 11.40 11.86 62,600 725,932 11.596 10.80 10.70 11.02 10.61 11.04 67,250 10.794 0.69%
2024-02-06 0 11.52 11.24 11.66 11.34 11.70 51,587 591,879 11.473 10.72 10.46 10.85 10.56 10.89 55,419 10.680 2.67%
2024-02-05 0 11.22 11.22 11.90 11.10 11.40 189,408 2,109,088 11.135 10.44 10.44 11.08 10.33 10.61 203,479 10.365 -1.75%
2024-02-02 0 11.42 11.42 11.46 11.40 11.80 73,000 843,300 11.552 10.63 10.63 10.67 10.61 10.98 78,423 10.753 -1.72%
2024-02-01 0 11.62 11.62 11.74 11.60 11.84 16,600 194,692 11.728 10.82 10.82 10.93 10.80 11.02 17,833 10.917 0.17%
2024-01-31 0 11.60 11.60 11.76 11.48 12.00 222,600 2,608,336 11.718 10.80 10.80 10.95 10.69 11.17 239,137 10.907 -0.85%
2024-01-30 0 11.70 11.70 11.86 11.70 12.10 116,800 1,402,064 12.004 10.89 10.89 11.04 10.89 11.26 125,477 11.174 -1.68%
2024-01-29 0 11.90 11.90 12.10 11.90 12.46 139,000 1,681,804 12.099 11.08 11.08 11.26 11.08 11.60 149,326 11.263 -1.33%
2024-01-26 0 12.06 12.06 12.10 11.90 12.34 84,800 1,028,396 12.127 11.23 11.23 11.26 11.08 11.49 91,100 11.289 -0.66%
2024-01-25 0 12.14 12.02 12.16 11.48 12.20 149,600 1,781,144 11.906 11.30 11.19 11.32 10.69 11.36 160,714 11.083 5.02%
2024-01-24 0 11.56 11.56 11.58 11.20 11.68 164,200 1,875,672 11.423 10.76 10.76 10.78 10.43 10.87 176,398 10.633 -0.34%
2024-01-23 0 11.60 11.60 11.66 11.46 11.88 218,600 2,544,500 11.640 10.80 10.80 10.85 10.67 11.06 234,840 10.835 1.93%
2024-01-22 0 11.38 11.36 11.68 11.38 11.82 207,600 2,402,032 11.571 10.59 10.57 10.87 10.59 11.00 223,022 10.770 -3.56%
2024-01-19 0 11.80 11.80 11.86 11.80 12.22 44,200 528,420 11.955 10.98 10.98 11.04 10.98 11.37 47,484 11.128 -1.83%
2024-01-18 0 12.02 12.02 12.16 11.90 12.12 334,400 4,014,560 12.005 11.19 11.19 11.32 11.08 11.28 359,242 11.175 -0.83%
2024-01-17 0 12.12 12.10 12.50 12.02 12.32 174,000 2,108,988 12.121 11.28 11.26 11.64 11.19 11.47 186,926 11.282 -1.62%
2024-01-16 0 12.32 12.30 12.56 12.30 12.56 50,400 626,248 12.426 11.47 11.45 11.69 11.45 11.69 54,144 11.566 -1.60%
2024-01-15 0 12.52 12.42 12.62 12.40 12.52 14,000 174,108 12.436 11.65 11.56 11.75 11.54 11.65 15,040 11.576 0.16%
2024-01-12 0 12.50 12.40 12.50 12.30 12.68 51,200 639,812 12.496 11.64 11.54 11.64 11.45 11.80 55,004 11.632 -0.95%
2024-01-11 0 12.62 12.56 12.62 12.50 12.66 95,200 1,196,792 12.571 11.75 11.69 11.75 11.64 11.78 102,272 11.702 0.64%
2024-01-10 0 12.54 12.34 12.60 12.22 12.62 147,000 1,828,296 12.437 11.67 11.49 11.73 11.37 11.75 157,920 11.577 -0.48%
2024-01-09 0 12.60 12.42 12.60 12.56 12.66 44,400 560,688 12.628 11.73 11.56 11.73 11.69 11.78 47,698 11.755 2.44%
2024-01-08 0 12.30 12.28 12.40 12.10 12.70 210,800 2,589,751 12.285 11.45 11.43 11.54 11.26 11.82 226,460 11.436 -3.30%
2024-01-05 0 12.72 12.72 12.76 12.72 12.88 55,875 715,724 12.809 11.84 11.84 11.88 11.84 11.99 60,026 11.924 -0.31%
2024-01-04 0 12.76 12.76 12.88 12.70 13.26 83,800 1,073,272 12.808 11.88 11.88 11.99 11.82 12.34 90,025 11.922 -1.85%
2024-01-03 0 13.00 12.84 13.04 12.80 13.00 134,000 1,735,672 12.953 12.10 11.95 12.14 11.91 12.10 143,955 12.057 0.00%
2024-01-02 0 13.00 12.94 13.00 12.90 13.10 238,400 3,096,744 12.990 12.10 12.05 12.10 12.01 12.19 256,110 12.091 -2.69%
2023-12-29 0 13.36 13.10 13.38 12.70 13.36 269,000 3,525,276 13.105 12.44 12.19 12.45 11.82 12.44 288,984 12.199 1.67%
2023-12-28 0 13.14 13.00 13.14 12.98 13.18 74,600 973,576 13.051 12.23 12.10 12.23 12.08 12.27 80,142 12.148 2.66%
2023-12-27 0 12.80 12.80 12.96 12.30 13.00 790,165 9,897,682 12.526 11.91 11.91 12.06 11.45 12.10 848,865 11.660 4.40%
2023-12-22 0 12.26 12.22 12.34 12.12 12.54 137,451 1,689,703 12.293 11.41 11.37 11.49 11.28 11.67 147,662 11.443 -0.81%
2023-12-21 0 12.36 12.32 12.40 12.10 12.44 772,243 9,465,954 12.258 11.51 11.47 11.54 11.26 11.58 829,612 11.410 1.48%
2023-12-20 0 12.18 12.18 12.48 12.10 12.42 239,439 2,942,602 12.290 11.34 11.34 11.62 11.26 11.56 257,227 11.440 -1.30%
2023-12-19 0 12.34 12.32 12.70 12.12 12.42 162,300 1,995,840 12.297 11.49 11.47 11.82 11.28 11.56 174,357 11.447 -0.32%
2023-12-18 0 12.38 12.36 12.38 12.16 12.72 126,400 1,563,124 12.367 11.52 11.51 11.52 11.32 11.84 135,790 11.511 -1.75%
2023-12-15 0 12.60 12.56 12.80 12.52 13.00 175,500 2,247,762 12.808 11.73 11.69 11.91 11.65 12.10 188,538 11.922 -1.56%
2023-12-14 0 12.80 12.80 12.88 12.74 12.92 147,800 1,895,900 12.828 11.91 11.91 11.99 11.86 12.03 158,780 11.940 2.56%
2023-12-13 0 12.48 12.48 12.64 12.42 12.76 68,600 858,540 12.515 11.62 11.62 11.77 11.56 11.88 73,696 11.650 0.48%
2023-12-12 0 12.42 12.40 12.50 12.38 12.68 57,800 721,252 12.478 11.56 11.54 11.64 11.52 11.80 62,094 11.616 1.14%
2023-12-11 0 12.28 12.20 12.42 12.18 12.42 29,200 360,744 12.354 11.43 11.36 11.56 11.34 11.56 31,369 11.500 -1.29%
2023-12-08 0 12.44 12.44 12.76 12.22 12.76 87,000 1,084,096 12.461 11.58 11.58 11.88 11.37 11.88 93,463 11.599 0.32%
2023-12-07 0 12.40 12.38 12.66 12.32 12.74 34,000 424,084 12.473 11.54 11.52 11.78 11.47 11.86 36,526 11.611 0.00%
2023-12-06 0 12.40 12.36 12.76 12.22 12.40 69,400 852,036 12.277 11.54 11.51 11.88 11.37 11.54 74,556 11.428 0.49%
2023-12-05 0 12.34 12.34 12.46 12.12 12.60 573,800 7,105,692 12.384 11.49 11.49 11.60 11.28 11.73 616,427 11.527 -0.64%
2023-12-04 0 12.42 12.36 12.54 12.10 12.70 62,600 777,976 12.428 11.56 11.51 11.67 11.26 11.82 67,250 11.568 -2.20%
2023-12-01 0 12.70 12.60 12.78 12.66 12.78 191,200 2,428,380 12.701 11.82 11.73 11.90 11.78 11.90 205,404 11.822 -0.47%
2023-11-30 0 12.76 12.70 12.76 12.70 13.00 92,800 1,189,844 12.822 11.88 11.82 11.88 11.82 12.10 99,694 11.935 -1.85%
2023-11-29 0 13.00 12.60 13.00 12.60 13.00 6,000 76,268 12.711 12.10 11.73 12.10 11.73 12.10 6,446 11.832 -0.76%
2023-11-28 0 13.10 12.86 13.10 12.90 13.10 63,000 818,336 12.990 12.19 11.97 12.19 12.01 12.19 67,680 12.091 1.39%
2023-11-27 0 12.92 12.92 13.18 12.88 13.28 38,800 506,376 13.051 12.03 12.03 12.27 11.99 12.36 41,682 12.148 -3.58%
2023-11-24 0 13.40 13.28 13.60 13.28 13.40 24,600 328,548 13.356 12.47 12.36 12.66 12.36 12.47 26,428 12.432 0.45%
2023-11-23 0 13.34 13.34 13.36 13.20 13.36 4,600 61,132 13.290 12.42 12.42 12.44 12.29 12.44 4,942 12.371 -0.60%
2023-11-22 0 13.42 13.22 13.42 13.20 13.62 22,400 302,624 13.510 12.49 12.31 12.49 12.29 12.68 24,064 12.576 -1.32%
2023-11-21 0 13.60 13.60 13.66 13.32 13.76 156,423 2,123,899 13.578 12.66 12.66 12.72 12.40 12.81 168,043 12.639 2.10%
2023-11-20 0 13.32 13.30 13.42 13.00 13.32 34,000 450,936 13.263 12.40 12.38 12.49 12.10 12.40 36,526 12.346 1.22%
2023-11-17 0 13.16 13.08 13.18 12.68 13.22 128,000 1,670,648 13.052 12.25 12.18 12.27 11.80 12.31 137,509 12.149 -0.15%
2023-11-16 0 13.18 13.12 13.30 13.00 13.68 111,200 1,470,272 13.222 12.27 12.21 12.38 12.10 12.73 119,461 12.308 0.30%
2023-11-15 0 13.14 13.02 13.14 12.90 13.20 254,400 3,326,304 13.075 12.23 12.12 12.23 12.01 12.29 273,299 12.171 2.34%
2023-11-14 0 12.84 12.70 12.84 12.70 13.00 64,200 827,472 12.889 11.95 11.82 11.95 11.82 12.10 68,969 11.998 0.63%
2023-11-13 0 12.76 12.76 12.96 12.64 12.88 125,800 1,607,116 12.775 11.88 11.88 12.06 11.77 11.99 135,146 11.892 0.63%
2023-11-10 0 12.68 12.68 12.72 12.68 12.82 132,400 1,692,052 12.780 11.80 11.80 11.84 11.80 11.93 142,236 11.896 -1.55%
2023-11-09 0 12.88 12.80 12.90 12.74 13.10 123,200 1,592,476 12.926 11.99 11.91 12.01 11.86 12.19 132,352 12.032 -0.62%
2023-11-08 0 12.96 12.80 12.98 12.74 13.26 106,533 1,371,284 12.872 12.06 11.91 12.08 11.86 12.34 114,447 11.982 1.41%
2023-11-07 0 12.78 12.78 13.08 12.68 13.24 38,400 495,596 12.906 11.90 11.90 12.18 11.80 12.32 41,253 12.014 -3.47%
2023-11-06 0 13.24 12.82 13.34 12.76 13.54 299,600 3,885,552 12.969 12.32 11.93 12.42 11.88 12.60 321,857 12.072 3.44%
2023-11-03 0 12.80 12.60 13.00 12.60 13.00 53,478 682,660 12.765 11.91 11.73 12.10 11.73 12.10 57,451 11.883 1.11%
2023-11-02 0 12.66 12.44 12.66 12.50 12.66 37,000 463,236 12.520 11.78 11.58 11.78 11.64 11.78 39,749 11.654 1.12%
2023-11-01 0 12.52 12.50 12.60 12.20 12.52 48,200 597,988 12.406 11.65 11.64 11.73 11.36 11.65 51,781 11.548 -0.48%
2023-10-31 0 12.58 12.46 12.60 12.32 12.72 71,800 899,056 12.522 11.71 11.60 11.73 11.47 11.84 77,134 11.656 -1.41%
2023-10-30 0 12.76 12.60 12.76 12.18 12.78 172,600 2,152,712 12.472 11.88 11.73 11.88 11.34 11.90 185,422 11.610 4.76%
2023-10-27 0 12.18 12.10 12.20 11.90 12.24 503,200 6,071,978 12.067 11.34 11.26 11.36 11.08 11.39 540,582 11.232 1.50%
2023-10-26 0 12.00 11.88 12.00 11.80 12.06 102,800 1,226,932 11.935 11.17 11.06 11.17 10.98 11.23 110,437 11.110 0.00%
2023-10-25 0 12.00 11.96 12.02 11.94 12.06 43,200 518,724 12.008 11.17 11.13 11.19 11.11 11.23 46,409 11.177 0.17%
2023-10-24 0 11.98 11.90 12.20 11.80 12.20 34,400 409,252 11.897 11.15 11.08 11.36 10.98 11.36 36,956 11.074 -1.96%
2023-10-20 0 12.22 12.10 12.44 11.96 12.26 188,600 2,286,028 12.121 11.37 11.26 11.58 11.13 11.41 202,611 11.283 -1.93%
2023-10-19 0 12.46 12.04 12.46 12.06 12.46 25,000 303,172 12.127 11.60 11.21 11.60 11.23 11.60 26,857 11.288 -0.32%
2023-10-18 0 12.50 12.30 12.50 12.16 12.50 56,400 688,956 12.216 11.64 11.45 11.64 11.32 11.64 60,590 11.371 0.16%
2023-10-17 0 12.48 12.32 12.48 12.24 12.54 60,400 751,548 12.443 11.62 11.47 11.62 11.39 11.67 64,887 11.582 -1.42%
2023-10-16 0 12.66 12.60 12.66 12.60 12.92 177,600 2,273,598 12.802 11.78 11.73 11.78 11.73 12.03 190,794 11.917 -0.16%
2023-10-13 0 12.68 12.62 12.68 12.50 12.82 57,200 724,524 12.667 11.80 11.75 11.80 11.64 11.93 61,449 11.791 0.00%
2023-10-12 0 12.68 12.66 12.68 12.64 12.82 120,800 1,543,412 12.777 11.80 11.78 11.80 11.77 11.93 129,774 11.893 -0.47%
2023-10-11 0 12.74 12.58 12.74 12.54 12.86 274,800 3,493,448 12.713 11.86 11.71 11.86 11.67 11.97 295,215 11.834 2.74%
2023-10-10 0 12.40 12.38 12.40 12.32 12.66 72,400 901,088 12.446 11.54 11.52 11.54 11.47 11.78 77,779 11.585 0.32%
2023-10-09 0 12.36 12.32 12.52 12.34 12.90 124,600 1,552,152 12.457 11.51 11.47 11.65 11.49 12.01 133,856 11.596 0.00%
2023-10-06 0 12.36 12.30 12.42 12.20 12.50 86,800 1,065,444 12.275 11.51 11.45 11.56 11.36 11.64 93,248 11.426 2.15%
2023-10-05 0 12.10 12.10 12.20 12.00 12.20 114,200 1,386,272 12.139 11.26 11.26 11.36 11.17 11.36 122,684 11.300 1.51%
2023-10-04 0 11.92 11.92 12.20 11.82 12.20 72,600 868,004 11.956 11.10 11.10 11.36 11.00 11.36 77,993 11.129 -1.16%
2023-10-03 0 12.06 12.06 12.16 11.86 12.30 45,000 546,244 12.139 11.23 11.23 11.32 11.04 11.45 48,343 11.299 -0.82%
2023-09-29 0 12.16 12.16 12.20 12.02 12.20 26,280 318,985 12.138 11.32 11.32 11.36 11.19 11.36 28,232 11.299 0.66%
2023-09-28 0 12.08 12.06 12.08 11.94 12.20 98,600 1,194,496 12.115 11.24 11.23 11.24 11.11 11.36 105,925 11.277 0.67%
2023-09-27 0 12.00 11.98 12.00 11.84 12.00 63,800 763,344 11.965 11.17 11.15 11.17 11.02 11.17 68,540 11.137 0.67%
2023-09-26 0 11.92 11.90 12.50 11.82 12.08 45,200 541,012 11.969 11.10 11.08 11.64 11.00 11.24 48,558 11.142 -0.17%
2023-09-25 0 11.94 11.94 12.00 11.84 12.20 40,600 485,444 11.957 11.11 11.11 11.17 11.02 11.36 43,616 11.130 -2.45%
2023-09-22 0 12.24 12.12 12.36 12.02 12.26 85,000 1,028,516 12.100 11.39 11.28 11.51 11.19 11.41 91,315 11.263 1.16%
2023-09-21 0 12.10 12.10 12.44 12.10 12.12 6,200 75,048 12.105 11.26 11.26 11.58 11.26 11.28 6,661 11.267 -2.10%
2023-09-20 0 12.36 12.36 12.52 12.36 12.76 87,600 1,097,964 12.534 11.51 11.51 11.65 11.51 11.88 94,108 11.667 -1.12%
2023-09-19 0 12.50 12.32 12.50 12.30 12.50 42,000 519,404 12.367 11.64 11.47 11.64 11.45 11.64 45,120 11.512 -0.32%
2023-09-18 0 12.54 12.46 12.84 12.32 12.68 181,600 2,267,272 12.485 11.67 11.60 11.95 11.47 11.80 195,091 11.622 1.13%
2023-09-15 0 12.40 12.40 12.62 12.40 12.66 190,000 2,385,100 12.553 11.54 11.54 11.75 11.54 11.78 204,115 11.685 -0.64%
2023-09-14 0 12.48 12.48 12.60 12.40 12.74 178,400 2,256,632 12.649 11.62 11.62 11.73 11.54 11.86 191,653 11.775 -1.73%
2023-09-13 0 12.70 12.58 12.70 12.60 12.72 47,400 600,284 12.664 11.82 11.71 11.82 11.73 11.84 50,921 11.788 1.11%
2023-09-12 0 12.56 12.56 12.72 12.56 12.78 56,000 711,468 12.705 11.69 11.69 11.84 11.69 11.90 60,160 11.826 -1.10%
2023-09-11 0 12.70 12.50 12.52 12.42 12.72 153,800 1,939,136 12.608 11.82 11.64 11.65 11.56 11.84 165,226 11.736 0.00%
2023-09-07 0 12.70 12.46 12.70 12.46 12.76 69,400 872,116 12.567 11.82 11.60 11.82 11.60 11.88 74,556 11.698 -0.78%
2023-09-06 0 12.80 12.68 12.80 12.60 12.90 197,600 2,519,304 12.750 11.91 11.80 11.91 11.73 12.01 212,279 11.868 -0.31%
2023-09-05 0 12.84 12.82 12.84 12.50 12.94 220,111 2,800,728 12.724 11.95 11.93 11.95 11.64 12.05 236,463 11.844 1.10%
2023-09-04 0 12.70 12.70 13.04 12.60 12.92 411,400 5,236,884 12.729 11.82 11.82 12.14 11.73 12.03 441,962 11.849 0.16%
2023-08-31 0 12.68 12.68 12.92 12.66 13.30 283,800 3,672,832 12.942 11.80 11.80 12.03 11.78 12.38 304,883 12.047 -3.50%
2023-08-30 0 13.14 13.14 13.20 13.14 13.56 106,000 1,415,928 13.358 12.23 12.23 12.29 12.23 12.62 113,875 12.434 -6.01%
2023-08-29 0 13.98 13.88 13.98 13.60 14.20 61,200 842,400 13.765 13.01 12.92 13.01 12.66 13.22 65,746 12.813 2.64%
2023-08-28 0 13.62 13.40 13.62 13.34 14.00 108,200 1,464,760 13.538 12.68 12.47 12.68 12.42 13.03 116,238 12.601 2.25%
2023-08-25 0 13.32 13.32 13.38 13.28 13.72 77,400 1,041,132 13.451 12.40 12.40 12.45 12.36 12.77 83,150 12.521 -2.77%
2023-08-24 0 13.70 13.68 13.70 13.40 13.98 169,600 2,298,008 13.550 12.75 12.73 12.75 12.47 13.01 182,199 12.613 3.63%
2023-08-23 0 13.22 13.22 13.50 13.22 13.60 164,000 2,197,300 13.398 12.31 12.31 12.57 12.31 12.66 176,183 12.472 -2.65%
2023-08-22 0 13.58 13.58 13.70 13.46 13.70 93,216 1,268,295 13.606 12.64 12.64 12.75 12.53 12.75 100,141 12.665 0.15%
2023-08-21 0 13.56 13.50 13.70 13.46 13.70 65,000 881,504 13.562 12.62 12.57 12.75 12.53 12.75 69,829 12.624 0.44%
2023-08-18 0 13.50 13.50 13.78 13.50 13.80 74,200 1,012,660 13.648 12.57 12.57 12.83 12.57 12.85 79,712 12.704 -1.75%
2023-08-17 0 13.74 13.72 13.88 13.58 13.74 25,200 343,752 13.641 12.79 12.77 12.92 12.64 12.79 27,072 12.698 1.03%
2023-08-16 0 13.60 13.60 13.82 13.56 13.80 71,400 977,852 13.695 12.66 12.66 12.86 12.62 12.85 76,704 12.748 0.00%
2023-08-15 0 13.60 13.60 13.80 13.48 13.70 46,400 631,840 13.617 12.66 12.66 12.85 12.55 12.75 49,847 12.676 -0.44%
2023-08-14 0 13.66 13.48 13.66 13.48 13.68 75,000 1,020,952 13.613 12.72 12.55 12.72 12.55 12.73 80,572 12.671 0.59%
2023-08-11 0 13.58 13.80 14.22 13.58 13.78 9,000 122,780 13.642 12.64 12.85 13.24 12.64 12.83 9,669 12.699 -0.29%
2023-08-10 0 13.62 13.62 13.86 13.58 13.74 14,000 191,496 13.678 12.68 12.68 12.90 12.64 12.79 15,040 12.732 -0.87%
2023-08-09 0 13.74 13.74 13.86 13.68 14.00 20,600 285,495 13.859 12.79 12.79 12.90 12.73 13.03 22,130 12.901 1.33%
2023-08-08 0 13.56 13.56 13.64 13.52 13.98 180,200 2,464,980 13.679 12.62 12.62 12.70 12.59 13.01 193,587 12.733 -3.14%
2023-08-07 0 14.00 13.96 14.00 13.96 14.24 232,200 3,262,308 14.050 13.03 12.99 13.03 12.99 13.26 249,450 13.078 -3.98%
2023-08-04 0 14.58 14.44 14.98 14.38 14.84 74,000 1,081,616 14.616 13.57 13.44 13.94 13.39 13.81 79,497 13.606 -0.14%
2023-08-03 0 14.60 14.60 14.82 14.38 14.82 87,800 1,294,512 14.744 13.59 13.59 13.80 13.39 13.80 94,323 13.724 -1.08%
2023-08-02 0 14.76 14.76 14.86 14.50 15.20 41,000 608,224 14.835 13.74 13.74 13.83 13.50 14.15 44,046 13.809 -2.89%
2023-08-01 0 15.20 15.20 15.30 15.04 15.44 506,490 7,739,998 15.282 14.15 14.15 14.24 14.00 14.37 544,116 14.225 2.29%
2023-07-31 0 14.86 14.80 14.86 14.50 14.86 105,600 1,544,216 14.623 13.83 13.78 13.83 13.50 13.83 113,445 13.612 1.92%
2023-07-28 0 14.58 14.42 14.58 14.10 14.60 37,800 544,476 14.404 13.57 13.42 13.57 13.12 13.59 40,608 13.408 1.96%
2023-07-27 0 14.30 14.26 14.30 14.04 14.42 105,600 1,504,860 14.251 13.31 13.27 13.31 13.07 13.42 113,445 13.265 -0.42%
2023-07-26 0 14.36 14.06 14.36 14.02 14.40 35,800 510,160 14.250 13.37 13.09 13.37 13.05 13.40 38,460 13.265 -0.97%
2023-07-25 0 14.50 14.28 14.50 13.78 14.50 286,400 4,009,144 13.998 13.50 13.29 13.50 12.83 13.50 307,676 13.030 6.15%
2023-07-24 0 13.66 13.60 13.66 13.44 13.72 74,400 1,012,020 13.602 12.72 12.66 12.72 12.51 12.77 79,927 12.662 1.34%
2023-07-21 0 13.48 13.38 13.48 13.36 13.54 148,200 1,994,932 13.461 12.55 12.45 12.55 12.44 12.60 159,210 12.530 0.75%
2023-07-20 0 13.38 13.38 13.50 13.32 13.54 111,000 1,492,596 13.447 12.45 12.45 12.57 12.40 12.60 119,246 12.517 -1.04%
2023-07-19 0 13.52 13.46 13.52 13.44 13.76 203,200 2,755,628 13.561 12.59 12.53 12.59 12.51 12.81 218,295 12.623 -3.29%
2023-07-18 0 13.98 13.76 13.98 13.70 13.98 49,600 682,920 13.769 13.01 12.81 13.01 12.75 13.01 53,285 12.816 0.58%
2023-07-14 0 13.90 13.90 14.00 13.84 14.42 197,800 2,770,336 14.006 12.94 12.94 13.03 12.88 13.42 212,494 13.037 -2.80%
2023-07-13 0 14.30 14.02 14.30 13.68 14.32 153,600 2,149,084 13.991 13.31 13.05 13.31 12.73 13.33 165,011 13.024 2.14%
2023-07-12 0 14.00 13.86 14.00 13.62 14.34 87,200 1,216,536 13.951 13.03 12.90 13.03 12.68 13.35 93,678 12.986 -1.55%
2023-07-11 0 14.22 14.12 14.22 13.56 14.66 294,000 4,145,896 14.102 13.24 13.14 13.24 12.62 13.65 315,841 13.127 -3.00%
2023-07-10 0 14.66 14.66 15.54 14.16 14.66 37,000 530,092 14.327 13.65 13.65 14.47 13.18 13.65 39,749 13.336 1.24%
2023-07-07 0 14.48 14.30 14.48 14.32 15.16 41,400 595,828 14.392 13.48 13.31 13.48 13.33 14.11 44,476 13.397 -1.09%
2023-07-06 0 14.64 14.58 14.86 14.48 14.98 80,600 1,188,256 14.743 13.63 13.57 13.83 13.48 13.94 86,588 13.723 -2.14%
2023-07-05 0 14.96 14.82 14.96 14.68 15.04 74,200 1,099,308 14.816 13.93 13.80 13.93 13.66 14.00 79,712 13.791 -0.27%
2023-07-04 0 15.00 15.00 15.60 14.70 15.12 78,400 1,175,032 14.988 13.96 13.96 14.52 13.68 14.07 84,224 13.951 0.53%
2023-07-03 0 15.40 15.40 15.54 15.40 15.48 38,400 592,600 15.432 13.89 13.89 14.02 13.89 13.96 42,576 13.919 0.52%
2023-06-30 0 15.32 15.32 15.46 15.32 15.56 34,400 529,992 15.407 13.82 13.82 13.94 13.82 14.03 38,141 13.896 -0.91%
2023-06-29 0 15.46 15.24 15.50 15.14 15.46 53,200 810,456 15.234 13.94 13.75 13.98 13.66 13.94 58,985 13.740 1.18%
2023-06-28 0 15.28 15.28 15.44 15.26 15.84 55,000 846,924 15.399 13.78 13.78 13.93 13.76 14.29 60,981 13.888 -2.18%
2023-06-27 0 15.62 15.62 15.78 15.48 15.78 40,859 638,351 15.623 14.09 14.09 14.23 13.96 14.23 45,302 14.091 -0.38%
2023-06-26 0 15.68 15.68 15.76 15.40 16.14 49,200 767,380 15.597 14.14 14.14 14.21 13.89 14.56 54,550 14.067 -0.88%
2023-06-23 0 15.82 15.28 15.30 15.10 15.82 55,000 842,888 15.325 14.27 13.78 13.80 13.62 14.27 60,981 13.822 0.25%
2023-06-21 0 15.78 15.36 15.80 15.36 15.78 79,800 1,239,680 15.535 14.23 13.85 14.25 13.85 14.23 88,477 14.011 0.38%
2023-06-20 0 15.72 15.72 16.06 15.62 16.16 52,000 821,516 15.798 14.18 14.18 14.48 14.09 14.58 57,654 14.249 -1.87%
2023-06-19 0 16.02 15.96 16.02 15.96 16.24 56,200 901,136 16.034 14.45 14.39 14.45 14.39 14.65 62,311 14.462 -1.35%
2023-06-16 0 16.24 16.20 16.42 16.12 16.50 114,400 1,857,456 16.237 14.65 14.61 14.81 14.54 14.88 126,840 14.644 0.00%
2023-06-15 0 16.24 16.12 16.54 15.96 16.24 129,036 2,089,873 16.196 14.65 14.54 14.92 14.39 14.65 143,067 14.608 1.75%
2023-06-14 0 15.96 15.86 16.16 15.84 15.96 183,799 2,931,604 15.950 14.39 14.30 14.58 14.29 14.39 203,785 14.386 0.25%
2023-06-13 0 15.92 15.84 15.92 15.68 15.92 483,000 7,640,876 15.820 14.36 14.29 14.36 14.14 14.36 535,521 14.268 0.51%
2023-06-12 0 15.84 15.74 15.86 15.74 16.08 342,400 5,446,936 15.908 14.29 14.20 14.30 14.20 14.50 379,632 14.348 -0.50%
2023-06-09 0 15.92 15.92 16.00 15.90 16.12 56,000 894,608 15.975 14.36 14.36 14.43 14.34 14.54 62,089 14.408 -0.38%
2023-06-08 0 15.98 15.84 16.00 15.80 16.40 60,800 989,000 16.266 14.41 14.29 14.43 14.25 14.79 67,411 14.671 -0.75%
2023-06-07 0 16.10 16.02 16.12 16.02 16.36 63,600 1,033,380 16.248 14.52 14.45 14.54 14.45 14.76 70,516 14.655 0.00%
2023-06-06 0 16.10 15.92 16.12 16.00 16.20 62,400 1,004,864 16.104 14.52 14.36 14.54 14.43 14.61 69,185 14.524 -0.62%
2023-06-05 0 16.20 16.00 16.20 15.96 16.30 58,800 946,528 16.097 14.61 14.43 14.61 14.39 14.70 65,194 14.519 -0.74%
2023-06-02 0 16.32 16.20 16.32 16.02 16.60 38,800 634,192 16.345 14.72 14.61 14.72 14.45 14.97 43,019 14.742 -0.37%
2023-06-01 0 16.38 15.88 16.38 - - 0 0 - 14.77 14.32 14.77 - - 0 - 0.00%
2023-05-31 0 16.38 15.92 16.44 15.82 16.48 97,400 1,563,020 16.047 14.77 14.36 14.83 14.27 14.86 107,991 14.474 0.12%
2023-05-30 0 16.36 16.12 16.50 16.10 16.70 172,200 2,825,116 16.406 14.76 14.54 14.88 14.52 15.06 190,925 14.797 0.74%
2023-05-29 0 16.24 16.12 16.58 15.70 16.80 228,800 3,717,452 16.248 14.65 14.54 14.95 14.16 15.15 253,679 14.654 -3.33%
2023-05-25 0 16.80 16.56 16.90 16.60 17.58 26,200 436,976 16.679 15.15 14.94 15.24 14.97 15.86 29,049 15.043 -0.59%
2023-05-24 0 16.90 16.70 16.90 16.54 17.02 59,400 995,904 16.766 15.24 15.06 15.24 14.92 15.35 65,859 15.122 -0.47%
2023-05-23 0 16.98 16.70 17.24 16.98 17.28 26,600 453,436 17.047 15.31 15.06 15.55 15.31 15.59 29,492 15.375 -1.85%
2023-05-22 0 17.30 16.90 17.40 16.36 17.40 74,600 1,240,896 16.634 15.60 15.24 15.69 14.76 15.69 82,712 15.003 4.72%
2023-05-19 0 16.52 16.52 16.80 16.50 16.82 108,000 1,795,880 16.629 14.90 14.90 15.15 14.88 15.17 119,744 14.998 -1.31%
2023-05-18 0 16.74 16.74 16.88 16.60 17.90 96,600 1,640,692 16.984 15.10 15.10 15.22 14.97 16.14 107,104 15.319 -2.90%
2023-05-17 0 17.24 17.20 17.36 17.20 17.90 98,200 1,719,656 17.512 15.55 15.51 15.66 15.51 16.14 108,878 15.794 -3.69%
2023-05-16 0 17.90 17.90 18.34 17.80 18.34 19,400 348,824 17.981 16.14 16.14 16.54 16.05 16.54 21,510 16.217 -2.40%
2023-05-15 0 18.34 18.02 18.36 18.00 18.86 82,800 1,522,424 18.387 16.54 16.25 16.56 16.23 17.01 91,804 16.583 0.22%
2023-05-12 0 18.30 18.28 18.58 17.98 19.24 273,200 5,089,256 18.628 16.51 16.49 16.76 16.22 17.35 302,907 16.801 1.67%
2023-05-11 0 18.00 17.82 18.16 17.38 18.18 234,232 4,182,876 17.858 16.23 16.07 16.38 15.68 16.40 259,702 16.106 2.86%
2023-05-10 0 17.50 17.28 17.50 17.16 17.60 148,800 2,596,820 17.452 15.78 15.59 15.78 15.48 15.87 164,980 15.740 0.69%
2023-05-09 0 17.38 17.20 17.38 17.06 17.80 274,200 4,791,076 17.473 15.68 15.51 15.68 15.39 16.05 304,016 15.759 0.58%
2023-05-08 0 17.28 17.04 17.28 16.84 17.44 100,200 1,724,468 17.210 15.59 15.37 15.59 15.19 15.73 111,096 15.522 2.49%
2023-05-05 0 16.86 16.60 16.86 16.62 17.08 62,000 1,040,100 16.776 15.21 14.97 15.21 14.99 15.40 68,742 15.131 -0.12%
2023-05-04 0 16.88 16.58 16.88 16.44 16.90 83,000 1,395,136 16.809 15.22 14.95 15.22 14.83 15.24 92,025 15.160 2.43%
2023-05-03 0 16.48 16.42 16.50 16.32 16.80 31,000 513,224 16.556 14.86 14.81 14.88 14.72 15.15 34,371 14.932 -0.96%
2023-05-02 0 16.64 16.50 16.74 16.40 17.02 22,400 375,628 16.769 15.01 14.88 15.10 14.79 15.35 24,836 15.124 -1.42%
2023-04-28 0 16.88 16.60 16.88 16.58 16.98 11,800 196,176 16.625 15.22 14.97 15.22 14.95 15.31 13,083 14.995 0.00%
2023-04-27 0 16.88 16.76 16.92 16.80 16.92 74,600 1,256,024 16.837 15.22 15.12 15.26 15.15 15.26 82,712 15.186 -0.24%
2023-04-26 0 16.92 16.72 16.92 16.14 16.94 199,000 3,311,480 16.641 15.26 15.08 15.26 14.56 15.28 220,639 15.009 2.92%
2023-04-25 0 16.44 16.24 16.48 16.26 16.60 106,600 1,752,442 16.439 14.83 14.65 14.86 14.67 14.97 118,192 14.827 -2.61%
2023-04-24 0 16.88 16.52 16.88 16.56 16.88 67,800 1,139,248 16.803 15.22 14.90 15.22 14.94 15.22 75,172 15.155 0.96%
2023-04-21 0 16.72 16.56 16.78 16.50 16.96 91,800 1,531,064 16.678 15.08 14.94 15.13 14.88 15.30 101,782 15.043 0.48%
2023-04-20 0 16.64 16.64 16.86 16.64 17.46 111,200 1,890,500 17.001 15.01 15.01 15.21 15.01 15.75 123,292 15.334 -2.12%
2023-04-19 0 17.00 16.74 17.04 16.68 17.04 40,862 689,810 16.882 15.33 15.10 15.37 15.04 15.37 45,305 15.226 -0.23%
2023-04-18 0 17.04 16.84 17.04 16.84 17.18 97,200 1,652,440 17.000 15.37 15.19 15.37 15.19 15.50 107,769 15.333 0.47%
2023-04-17 0 16.96 16.66 16.96 16.50 17.00 291,680 4,861,086 16.666 15.30 15.03 15.30 14.88 15.33 323,397 15.031 -0.70%
2023-04-14 0 17.08 16.92 17.08 16.92 17.38 180,800 3,076,072 17.014 15.40 15.26 15.40 15.26 15.68 200,460 15.345 0.00%
2023-04-13 0 17.08 16.90 17.08 16.28 17.08 270,600 4,528,636 16.736 15.40 15.24 15.40 14.68 15.40 300,025 15.094 2.40%
2023-04-12 0 16.68 16.60 16.86 15.92 17.12 495,800 8,168,396 16.475 15.04 14.97 15.21 14.36 15.44 549,713 14.859 2.96%
2023-04-11 0 16.20 15.80 16.20 15.52 16.30 670,187 10,635,542 15.870 14.61 14.25 14.61 14.00 14.70 743,062 14.313 1.76%
2023-04-06 0 15.92 15.74 15.92 15.34 15.96 372,000 5,819,828 15.645 14.36 14.20 14.36 13.84 14.39 412,451 14.110 -0.50%
2023-04-04 0 16.00 15.82 16.00 15.20 16.18 461,805 7,187,720 15.564 14.43 14.27 14.43 13.71 14.59 512,021 14.038 0.50%
2023-04-03 0 15.92 15.92 16.30 15.78 16.62 157,600 2,535,088 16.086 14.36 14.36 14.70 14.23 14.99 174,737 14.508 -4.10%
2023-03-31 0 16.60 16.60 16.64 16.30 17.20 72,473 1,213,708 16.747 14.97 14.97 15.01 14.70 15.51 80,354 15.105 -3.82%
2023-03-30 0 17.26 16.88 17.26 16.90 17.28 15,800 269,172 17.036 15.57 15.22 15.57 15.24 15.59 17,518 15.365 1.53%
2023-03-29 0 17.00 16.74 17.30 16.80 17.24 27,200 458,076 16.841 15.33 15.10 15.60 15.15 15.55 30,158 15.189 0.12%
2023-03-28 0 16.98 16.80 16.98 16.66 17.12 90,000 1,512,364 16.804 15.31 15.15 15.31 15.03 15.44 99,786 15.156 -0.24%
2023-03-27 0 17.02 16.84 17.02 16.76 17.46 198,000 3,349,172 16.915 15.35 15.19 15.35 15.12 15.75 219,530 15.256 -2.18%
2023-03-24 0 17.40 17.10 17.40 17.00 17.50 267,400 4,587,068 17.154 15.69 15.42 15.69 15.33 15.78 296,477 15.472 -0.68%
2023-03-23 0 17.52 17.00 17.52 16.70 17.52 467,600 7,894,676 16.883 15.80 15.33 15.80 15.06 15.80 518,446 15.228 0.11%
2023-03-22 0 17.50 16.94 17.52 16.72 17.52 329,400 5,595,972 16.988 15.78 15.28 15.80 15.08 15.80 365,219 15.322 0.11%
2023-03-21 0 17.48 16.98 17.52 16.44 17.76 174,200 2,963,288 17.011 15.77 15.31 15.80 14.83 16.02 193,142 15.343 1.98%
2023-03-20 0 17.14 16.90 17.30 16.84 17.42 116,600 1,988,936 17.058 15.46 15.24 15.60 15.19 15.71 129,279 15.385 -3.71%
2023-03-17 0 17.80 17.52 17.80 16.50 17.80 186,000 3,203,540 17.223 16.05 15.80 16.05 14.88 16.05 206,225 15.534 7.23%
2023-03-16 0 16.60 16.60 17.20 16.50 17.48 205,200 3,418,584 16.660 14.97 14.97 15.51 14.88 15.77 227,513 15.026 -2.01%
2023-03-15 0 16.94 16.88 17.30 16.68 17.60 179,000 3,085,688 17.239 15.28 15.22 15.60 15.04 15.87 198,464 15.548 1.44%
2023-03-14 0 16.70 16.22 16.72 16.20 16.82 146,200 2,405,348 16.452 15.06 14.63 15.08 14.61 15.17 162,098 14.839 0.97%
2023-03-13 0 16.54 16.54 16.94 16.36 16.94 241,200 4,019,160 16.663 14.92 14.92 15.28 14.76 15.28 267,428 15.029 0.24%
2023-03-10 0 16.50 16.60 16.64 16.38 17.34 149,600 2,486,852 16.623 14.88 14.97 15.01 14.77 15.64 165,867 14.993 -4.84%
2023-03-09 0 17.34 17.08 17.34 17.02 17.76 111,800 1,938,036 17.335 15.64 15.40 15.64 15.35 16.02 123,957 15.635 -3.45%
2023-03-08 0 17.96 17.70 17.96 17.78 18.20 111,200 1,995,080 17.941 16.20 15.96 16.20 16.04 16.42 123,292 16.182 -1.97%
2023-03-07 0 18.32 17.88 18.32 17.68 18.32 149,600 2,687,324 17.963 16.52 16.13 16.52 15.95 16.52 165,867 16.202 3.85%
2023-03-06 0 17.64 17.52 17.86 17.14 18.14 168,000 2,971,468 17.687 15.91 15.80 16.11 15.46 16.36 186,268 15.953 1.03%
2023-03-03 0 17.46 17.00 17.46 16.94 17.54 62,800 1,077,996 17.166 15.75 15.33 15.75 15.28 15.82 69,629 15.482 1.75%
2023-03-02 0 17.16 16.90 17.16 16.70 17.90 27,000 460,939 17.072 15.48 15.24 15.48 15.06 16.14 29,936 15.398 -0.35%
2023-03-01 0 17.22 17.14 17.60 16.90 17.56 121,600 2,095,780 17.235 15.53 15.46 15.87 15.24 15.84 134,823 15.545 1.29%
2023-02-28 0 17.00 16.96 17.10 16.80 17.30 138,400 2,372,104 17.140 15.33 15.30 15.42 15.15 15.60 153,449 15.459 -0.58%
2023-02-27 0 17.10 17.08 17.42 16.92 17.28 55,600 952,664 17.134 15.42 15.40 15.71 15.26 15.59 61,646 15.454 -2.29%
2023-02-24 0 17.50 17.32 17.50 17.10 17.66 87,000 1,510,300 17.360 15.78 15.62 15.78 15.42 15.93 96,460 15.657 -1.24%
2023-02-23 0 17.72 17.30 17.74 17.34 17.82 132,400 2,324,915 17.560 15.98 15.60 16.00 15.64 16.07 146,797 15.838 1.61%
2023-02-22 0 17.44 17.28 17.46 17.10 17.50 242,200 4,190,708 17.303 15.73 15.59 15.75 15.42 15.78 268,537 15.606 -1.91%
2023-02-21 0 17.78 17.50 17.80 17.44 17.96 59,800 1,053,892 17.624 16.04 15.78 16.05 15.73 16.20 66,303 15.895 -1.22%
2023-02-20 0 18.00 17.84 18.00 17.56 18.00 181,800 3,228,948 17.761 16.23 16.09 16.23 15.84 16.23 201,569 16.019 1.12%
2023-02-17 0 17.80 17.50 17.90 17.56 18.02 56,112 997,126 17.770 16.05 15.78 16.14 15.84 16.25 62,214 16.027 -0.22%
2023-02-16 0 17.84 17.68 18.00 17.50 18.20 123,200 2,197,736 17.839 16.09 15.95 16.23 15.78 16.42 136,597 16.089 -0.34%
2023-02-15 0 17.90 17.90 18.16 17.82 18.24 118,000 2,127,312 18.028 16.14 16.14 16.38 16.07 16.45 130,831 16.260 -1.65%
2023-02-14 0 18.20 17.92 18.20 17.70 18.52 327,200 5,877,570 17.963 16.42 16.16 16.42 15.96 16.70 362,779 16.202 -1.41%
2023-02-13 0 18.46 18.46 18.58 18.28 18.66 130,000 2,397,472 18.442 16.65 16.65 16.76 16.49 16.83 144,136 16.633 -1.28%
2023-02-10 0 18.70 18.56 18.70 18.40 19.20 252,200 4,693,188 18.609 16.87 16.74 16.87 16.60 17.32 279,624 16.784 -1.79%
2023-02-09 0 19.04 19.00 19.04 18.60 19.20 222,000 4,192,924 18.887 17.17 17.14 17.17 16.78 17.32 246,140 17.035 -0.73%
2023-02-08 0 19.18 19.16 19.42 18.96 19.58 126,200 2,426,976 19.231 17.30 17.28 17.52 17.10 17.66 139,923 17.345 -2.54%
2023-02-07 0 19.68 19.44 19.68 18.40 19.80 531,000 10,194,300 19.198 17.75 17.53 17.75 16.60 17.86 588,740 17.315 6.38%
2023-02-06 0 18.50 18.50 18.64 18.24 19.22 449,400 8,374,508 18.635 16.69 16.69 16.81 16.45 17.34 498,267 16.807 -3.75%
2023-02-03 0 19.22 19.22 19.42 18.90 19.50 168,200 3,224,840 19.173 17.34 17.34 17.52 17.05 17.59 186,490 17.292 -0.21%
2023-02-02 0 19.26 19.10 19.16 18.46 19.40 355,200 6,733,807 18.958 17.37 17.23 17.28 16.65 17.50 393,824 17.099 4.00%
2023-02-01 0 18.52 18.46 18.54 18.14 19.18 471,800 8,784,692 18.620 16.70 16.65 16.72 16.36 17.30 523,103 16.793 1.31%
2023-01-31 0 18.28 18.28 18.46 18.00 18.70 213,800 3,902,987 18.255 16.49 16.49 16.65 16.23 16.87 237,048 16.465 -2.14%
2023-01-30 0 18.68 18.48 18.60 18.10 18.88 643,000 11,858,171 18.442 16.85 16.67 16.78 16.32 17.03 712,919 16.633 4.01%
2023-01-27 0 17.96 17.68 17.96 17.00 17.96 357,000 6,252,259 17.513 16.20 15.95 16.20 15.33 16.20 395,820 15.796 2.51%
2023-01-26 0 17.52 17.52 17.74 17.18 17.78 314,800 5,513,576 17.515 15.80 15.80 16.00 15.50 16.04 349,031 15.797 1.98%
2023-01-20 0 17.18 17.12 17.18 16.78 17.70 523,600 9,045,454 17.276 15.50 15.44 15.50 15.13 15.96 580,536 15.581 2.38%
2023-01-19 0 16.78 16.78 16.96 16.62 17.12 311,800 5,248,344 16.832 15.13 15.13 15.30 14.99 15.44 345,705 15.182 -2.56%
2023-01-18 0 17.22 17.10 17.22 16.76 17.80 893,800 15,313,032 17.133 15.53 15.42 15.53 15.12 16.05 990,991 15.452 -3.26%
2023-01-17 0 17.80 17.74 17.80 16.16 17.94 2,171,000 36,725,272 16.916 16.05 16.00 16.05 14.58 16.18 2,407,072 15.257 14.84%
2023-01-16 0 15.50 15.48 15.50 14.30 16.00 5,187,800 78,320,501 15.097 13.98 13.96 13.98 12.90 14.43 5,751,915 13.616 17.42%
2023-01-13 0 13.20 13.02 13.20 13.00 13.52 3,767,400 49,283,684 13.082 11.91 11.74 11.91 11.73 12.19 4,177,062 11.799 2.80%
2023-01-12 0 12.84 12.84 13.14 12.70 13.72 1,351,200 17,557,096 12.994 11.58 11.58 11.85 11.45 12.37 1,498,128 11.719 0.31%
2023-01-11 0 12.80 12.80 12.96 12.76 13.72 1,216,200 16,106,816 13.244 11.54 11.54 11.69 11.51 12.37 1,348,448 11.945 -1.54%
2023-01-10 0 13.00 13.00 13.38 12.96 13.74 485,000 6,409,446 13.215 11.73 11.73 12.07 11.69 12.39 537,738 11.919 -3.85%
2023-01-09 0 13.52 13.50 13.52 13.50 14.48 421,400 5,853,048 13.890 12.19 12.18 12.19 12.18 13.06 467,223 12.527 -4.38%
2023-01-06 0 14.14 14.14 14.32 13.40 14.36 243,600 3,332,540 13.680 12.75 12.75 12.92 12.09 12.95 270,089 12.339 1.87%
2023-01-05 0 13.88 13.70 13.88 13.70 14.40 399,200 5,598,605 14.025 12.52 12.36 12.52 12.36 12.99 442,609 12.649 -1.70%
2023-01-04 0 14.12 14.20 14.30 14.12 15.00 121,200 1,723,852 14.223 12.74 12.81 12.90 12.74 13.53 134,379 12.828 -3.81%
2023-01-03 0 14.68 14.50 14.70 13.32 14.74 114,600 1,630,092 14.224 13.24 13.08 13.26 12.01 13.29 127,061 12.829 9.72%
2022-12-30 0 13.38 13.18 13.36 13.06 13.62 16,400 216,612 13.208 12.07 11.89 12.05 11.78 12.28 18,183 11.913 2.92%
2022-12-29 0 13.00 13.00 13.10 13.00 14.18 106,000 1,391,783 13.130 11.73 11.73 11.82 11.73 12.79 117,526 11.842 -6.74%
2022-12-28 0 13.94 13.40 13.94 12.50 13.94 51,000 664,508 13.030 12.57 12.09 12.57 11.27 12.57 56,546 11.752 12.42%
2022-12-23 0 12.40 12.38 12.40 12.38 13.56 250,400 3,180,676 12.702 11.18 11.17 11.18 11.17 12.23 277,628 11.457 -1.43%
2022-12-22 0 12.58 12.58 12.70 12.58 14.18 320,600 4,178,268 13.033 11.35 11.35 11.45 11.35 12.79 355,462 11.754 -4.70%
2022-12-21 0 13.20 13.20 13.50 13.20 13.86 141,000 1,881,664 13.345 11.91 11.91 12.18 11.91 12.50 156,332 12.036 -0.75%
2022-12-20 0 13.30 13.30 14.18 13.30 14.18 86,000 1,170,292 13.608 12.00 12.00 12.79 12.00 12.79 95,352 12.273 -4.32%
2022-12-19 0 13.90 13.76 14.50 13.84 14.84 168,400 2,364,104 14.039 12.54 12.41 13.08 12.48 13.38 186,712 12.662 -1.14%
2022-12-16 0 14.06 13.98 14.06 13.98 14.88 101,800 1,485,144 14.589 12.68 12.61 12.68 12.61 13.42 112,870 13.158 -5.38%
2022-12-15 0 14.86 14.52 14.86 14.50 15.18 70,200 1,032,904 14.714 13.40 13.10 13.40 13.08 13.69 77,833 13.271 0.95%
2022-12-14 0 14.72 14.72 14.96 14.58 15.38 2,200 32,816 14.916 13.28 13.28 13.49 13.15 13.87 2,439 13.453 -4.42%
2022-12-13 0 15.40 14.50 15.42 14.46 15.40 8,800 129,016 14.661 13.89 13.08 13.91 13.04 13.89 9,757 13.223 4.76%
2022-12-12 0 14.70 14.70 15.54 14.60 15.64 22,400 347,244 15.502 13.26 13.26 14.02 13.17 14.11 24,836 13.982 -5.77%
2022-12-09 0 15.60 15.02 15.60 14.54 15.66 7,400 110,532 14.937 14.07 13.55 14.07 13.11 14.12 8,205 13.472 3.31%
2022-12-08 0 15.10 15.08 15.10 14.56 15.10 11,600 173,732 14.977 13.62 13.60 13.62 13.13 13.62 12,861 13.508 0.67%
2022-12-07 0 15.00 14.56 15.00 14.98 15.10 62,800 944,988 15.048 13.53 13.13 13.53 13.51 13.62 69,629 13.572 -0.66%
2022-12-06 0 15.10 15.00 15.10 14.96 15.16 71,800 1,083,976 15.097 13.62 13.53 13.62 13.49 13.67 79,607 13.617 0.80%
2022-12-05 0 14.98 14.98 15.08 14.48 15.10 74,936 1,130,466 15.086 13.51 13.51 13.60 13.06 13.62 83,084 13.606 0.54%
2022-12-02 0 14.90 15.00 15.10 14.40 15.00 11,936 173,542 14.539 13.44 13.53 13.62 12.99 13.53 13,234 13.113 3.47%
2022-12-01 0 14.40 14.40 14.70 13.98 14.50 76,000 1,079,136 14.199 12.99 12.99 13.26 12.61 13.08 84,264 12.807 3.15%
2022-11-30 0 13.96 13.42 13.96 13.36 13.96 14,000 192,092 13.721 12.59 12.10 12.59 12.05 12.59 15,522 12.375 2.95%
2022-11-29 0 13.56 13.56 13.92 13.48 13.92 9,400 129,836 13.812 12.23 12.23 12.55 12.16 12.55 10,422 12.458 0.59%
2022-11-28 0 13.48 13.46 13.60 13.20 13.62 38,000 512,252 13.480 12.16 12.14 12.27 11.91 12.28 42,132 12.158 0.00%
2022-11-25 0 13.48 13.46 13.58 13.48 13.54 7,400 99,928 13.504 12.16 12.14 12.25 12.16 12.21 8,205 12.179 -1.32%
2022-11-24 0 13.66 13.50 13.98 13.48 13.66 5,600 76,388 13.641 12.32 12.18 12.61 12.16 12.32 6,209 12.303 -2.29%
2022-11-23 0 13.98 13.74 14.22 13.70 14.10 36,600 513,760 14.037 12.61 12.39 12.83 12.36 12.72 40,580 12.660 -1.41%
2022-11-22 0 14.18 13.82 14.80 13.60 14.18 32,400 446,756 13.789 12.79 12.46 13.35 12.27 12.79 35,923 12.436 3.96%
2022-11-21 0 13.64 13.60 13.92 13.62 13.80 4,600 62,868 13.667 12.30 12.27 12.55 12.28 12.45 5,100 12.327 -2.29%
2022-11-18 0 13.96 13.60 13.98 13.56 14.06 42,800 589,816 13.781 12.59 12.27 12.61 12.23 12.68 47,454 12.429 1.16%
2022-11-17 0 13.80 13.80 13.88 13.80 13.90 7,600 105,600 13.895 12.45 12.45 12.52 12.45 12.54 8,426 12.532 -2.13%
2022-11-16 0 14.10 13.98 14.10 13.78 14.12 55,800 777,840 13.940 12.72 12.61 12.72 12.43 12.74 61,868 12.573 0.00%
2022-11-15 0 14.10 14.06 14.10 13.76 14.10 232,200 3,246,443 13.981 12.72 12.68 12.72 12.41 12.72 257,449 12.610 1.59%
2022-11-14 0 13.88 13.86 14.10 13.20 14.70 180,600 2,429,533 13.453 12.52 12.50 12.72 11.91 13.26 200,238 12.133 6.77%
2022-11-11 0 13.00 12.96 13.00 12.94 13.16 73,800 965,240 13.079 11.73 11.69 11.73 11.67 11.87 81,825 11.796 0.15%
2022-11-10 0 12.98 12.94 12.96 12.88 13.06 5,800 74,992 12.930 11.71 11.67 11.69 11.62 11.78 6,431 11.662 -0.92%
2022-11-09 0 13.10 12.80 13.08 12.52 13.20 23,600 301,036 12.756 11.82 11.54 11.80 11.29 11.91 26,166 11.505 1.87%
2022-11-08 0 12.86 12.86 13.06 12.60 13.24 20,400 265,903 13.035 11.60 11.60 11.78 11.36 11.94 22,618 11.756 -2.43%
2022-11-07 0 13.18 13.02 13.18 12.50 13.20 141,000 1,840,560 13.054 11.89 11.74 11.89 11.27 11.91 156,332 11.773 4.94%
2022-11-04 0 12.56 12.54 12.98 12.36 13.08 120,600 1,565,192 12.978 11.33 11.31 11.71 11.15 11.80 133,714 11.706 4.67%
2022-11-03 0 12.00 12.00 12.30 12.00 12.34 316,873 3,806,228 12.012 10.82 10.82 11.09 10.82 11.13 351,329 10.834 -4.46%
2022-11-02 0 12.56 12.46 12.56 12.00 13.08 97,314 1,191,493 12.244 11.33 11.24 11.33 10.82 11.80 107,896 11.043 4.67%
2022-11-01 0 12.00 11.60 12.00 11.50 12.00 96,800 1,145,816 11.837 10.82 10.46 10.82 10.37 10.82 107,326 10.676 -0.83%
2022-10-31 0 12.10 12.02 12.50 12.10 13.12 12,422 156,101 12.567 10.91 10.84 11.27 10.91 11.83 13,773 11.334 -2.73%
2022-10-28 0 12.44 12.42 12.44 12.42 13.02 29,114 367,314 12.616 11.22 11.20 11.22 11.20 11.74 32,280 11.379 -4.31%
2022-10-27 0 13.00 12.98 13.00 12.98 13.72 82,200 1,079,260 13.130 11.73 11.71 11.73 11.71 12.37 91,138 11.842 -3.56%
2022-10-26 0 13.48 13.42 13.48 13.28 14.40 119,000 1,619,232 13.607 12.16 12.10 12.16 11.98 12.99 131,940 12.272 -7.42%
2022-10-25 0 14.56 13.80 14.56 13.76 14.88 4,000 56,756 14.189 13.13 12.45 13.13 12.41 13.42 4,435 12.797 3.85%
2022-10-24 0 14.02 14.02 14.28 14.02 14.60 15,400 221,336 14.373 12.64 12.64 12.88 12.64 13.17 17,075 12.963 -5.27%
2022-10-21 0 14.80 14.40 14.80 14.40 14.84 1,600 23,384 14.615 13.35 12.99 13.35 12.99 13.38 1,774 13.182 1.37%
2022-10-20 0 14.60 14.46 14.60 14.40 14.68 109,000 1,580,700 14.502 13.17 13.04 13.17 12.99 13.24 120,853 13.080 -0.68%
2022-10-19 0 14.70 14.40 14.70 14.40 14.88 82,000 1,201,909 14.657 13.26 12.99 13.26 12.99 13.42 90,917 13.220 -0.68%
2022-10-18 0 14.80 14.62 14.80 14.46 14.80 4,400 64,656 14.695 13.35 13.19 13.35 13.04 13.35 4,878 13.253 2.78%
2022-10-17 0 14.40 14.14 14.40 14.06 14.58 31,000 439,568 14.180 12.99 12.75 12.99 12.68 13.15 34,371 12.789 2.71%
2022-10-14 0 14.02 14.02 14.44 14.02 14.70 5,800 84,392 14.550 12.64 12.64 13.02 12.64 13.26 6,431 13.123 0.00%
2022-10-13 0 14.02 13.92 14.02 13.90 14.78 18,800 269,116 14.315 12.64 12.55 12.64 12.54 13.33 20,844 12.911 -7.15%
2022-10-12 0 15.10 14.30 15.10 14.22 15.10 6,400 92,812 14.502 13.62 12.90 13.62 12.83 13.62 7,096 13.080 4.72%
2022-10-11 0 14.42 14.22 14.42 14.22 14.48 5,200 74,600 14.346 13.01 12.83 13.01 12.83 13.06 5,765 12.939 -0.69%
2022-10-10 0 14.52 14.52 14.68 14.52 14.96 12,800 187,748 14.668 13.10 13.10 13.24 13.10 13.49 14,192 13.229 -0.14%
2022-10-07 0 14.54 14.54 14.64 14.52 15.40 32,000 472,964 14.780 13.11 13.11 13.20 13.10 13.89 35,480 13.331 -7.27%
2022-10-06 0 15.68 14.82 15.68 14.56 15.76 125,200 1,853,028 14.801 14.14 13.37 14.14 13.13 14.21 138,814 13.349 -0.63%
2022-10-05 0 15.78 15.66 15.78 15.66 16.00 15,400 243,836 15.834 14.23 14.12 14.23 14.12 14.43 17,075 14.281 -0.50%
2022-10-03 0 15.86 16.64 16.80 15.60 17.00 2,400 39,836 16.598 14.30 15.01 15.15 14.07 15.33 2,661 14.970 -4.46%
2022-09-30 0 16.60 15.78 16.10 14.50 16.60 179,538 2,747,252 15.302 14.97 14.23 14.52 13.08 14.97 199,061 13.801 5.06%
2022-09-29 0 15.80 15.80 15.90 14.84 17.78 72,200 1,126,620 15.604 14.25 14.25 14.34 13.38 16.04 80,051 14.074 -9.40%
2022-09-28 0 17.44 17.10 17.44 17.44 17.44 200 3,488 17.440 15.73 15.42 15.73 15.73 15.73 222 15.730 -0.11%
2022-09-27 0 17.46 17.06 18.60 - - 0 0 - 15.75 15.39 16.78 - - 0 - 0.00%
2022-09-26 0 17.46 17.10 17.46 17.30 17.64 12,600 219,970 17.458 15.75 15.42 15.75 15.60 15.91 13,970 15.746 0.92%
2022-09-23 0 17.30 17.12 17.36 17.12 18.02 8,600 149,196 17.348 15.60 15.44 15.66 15.44 16.25 9,535 15.647 1.05%
2022-09-22 0 17.12 17.10 17.98 17.12 17.12 400 6,848 17.120 15.44 15.42 16.22 15.44 15.44 443 15.441 -1.04%
2022-09-21 0 17.30 17.10 17.30 17.12 17.48 10,600 183,780 17.338 15.60 15.42 15.60 15.44 15.77 11,753 15.637 -0.69%
2022-09-20 0 17.42 17.08 17.42 17.06 17.48 21,200 363,304 17.137 15.71 15.40 15.71 15.39 15.77 23,505 15.456 0.11%
2022-09-19 0 17.40 17.10 17.52 17.10 17.84 5,600 96,496 17.231 15.69 15.42 15.80 15.42 16.09 6,209 15.541 1.40%
2022-09-16 0 17.16 17.16 17.56 17.12 17.68 25,000 436,904 17.476 15.48 15.48 15.84 15.44 15.95 27,718 15.762 -3.16%
2022-09-15 0 17.72 17.18 17.80 17.12 17.96 10,800 188,868 17.488 15.98 15.50 16.05 15.44 16.20 11,974 15.773 0.57%
2022-09-14 0 17.62 17.06 17.68 17.10 17.62 600 10,416 17.360 15.89 15.39 15.95 15.42 15.89 665 15.657 0.23%
2022-09-13 0 17.58 17.22 17.80 17.22 18.56 8,000 141,532 17.692 15.86 15.53 16.05 15.53 16.74 8,870 15.956 2.09%
2022-09-09 0 17.22 17.22 17.84 17.06 17.14 600 10,268 17.113 15.53 15.53 16.09 15.39 15.46 665 15.435 -3.58%
2022-09-08 0 17.86 17.72 17.86 17.04 18.28 6,400 113,152 17.680 16.11 15.98 16.11 15.37 16.49 7,096 15.946 -2.83%
2022-09-07 0 18.38 18.00 18.38 17.04 18.38 18,800 332,580 17.690 16.58 16.23 16.58 15.37 16.58 20,844 15.955 0.00%
2022-09-06 0 18.38 17.32 18.38 17.06 18.54 9,000 156,592 17.399 16.58 15.62 16.58 15.39 16.72 9,979 15.693 1.21%
2022-09-05 0 18.16 17.58 18.16 17.26 18.98 12,600 228,096 18.103 16.38 15.86 16.38 15.57 17.12 13,970 16.327 1.11%
2022-09-02 0 17.96 17.72 17.96 16.56 18.42 64,800 1,136,268 17.535 16.20 15.98 16.20 14.94 16.61 71,846 15.815 1.35%
2022-09-01 0 17.72 17.30 18.00 - - 0 0 - 15.98 15.60 16.23 - - 0 - 0.00%
2022-08-31 0 17.72 18.06 18.80 - - 0 0 - 15.98 16.29 16.96 - - 0 - 2.90%
2022-08-30 0 17.22 17.22 19.00 17.20 17.38 28,200 486,596 17.255 15.53 15.53 17.14 15.51 15.68 31,266 15.563 -1.15%
2022-08-29 0 17.42 17.40 18.02 17.30 18.20 63,800 1,129,716 17.707 15.71 15.69 16.25 15.60 16.42 70,738 15.971 -5.12%
2022-08-26 0 18.36 18.02 18.36 17.90 18.36 9,600 172,792 17.999 16.56 16.25 16.56 16.14 16.56 10,644 16.234 2.57%
2022-08-25 0 17.90 17.88 - 17.80 18.10 23,000 414,884 18.038 16.14 16.13 - 16.05 16.32 25,501 16.269 -1.21%
2022-08-24 0 18.12 18.04 18.42 18.12 18.38 8,000 145,540 18.193 16.34 16.27 16.61 16.34 16.58 8,870 16.408 -2.05%
2022-08-23 0 18.50 18.12 18.50 18.12 18.50 14,800 268,512 18.143 16.69 16.34 16.69 16.34 16.69 16,409 16.363 1.98%
2022-08-22 0 18.14 18.14 19.86 18.12 18.20 27,600 501,452 18.169 16.36 16.36 17.91 16.34 16.42 30,601 16.387 -0.22%
2022-08-19 0 18.18 18.18 18.54 18.18 18.58 17,200 318,960 18.544 16.40 16.40 16.72 16.40 16.76 19,070 16.725 -2.36%
2022-08-18 0 18.62 18.18 18.62 - - 0 0 - 16.79 16.40 16.79 - - 0 - 0.00%
2022-08-17 0 18.62 18.18 18.92 18.62 18.98 10,800 203,936 18.883 16.79 16.40 17.06 16.79 17.12 11,974 17.031 -3.02%
2022-08-16 0 19.20 18.34 19.24 18.52 19.20 2,400 45,464 18.943 17.32 16.54 17.35 16.70 17.32 2,661 17.085 -0.31%
2022-08-15 0 19.26 18.88 19.26 18.54 19.26 600 11,372 18.953 17.37 17.03 17.37 16.72 17.37 665 17.094 -0.21%
2022-08-12 0 19.30 18.00 19.30 19.00 19.30 11,800 227,212 19.255 17.41 16.23 17.41 17.14 17.41 13,083 17.367 1.79%
2022-08-11 0 18.96 18.90 19.00 18.78 19.00 6,600 124,148 18.810 17.10 17.05 17.14 16.94 17.14 7,318 16.965 5.22%
2022-08-10 0 18.02 18.02 18.80 18.00 18.98 12,000 225,440 18.787 16.25 16.25 16.96 16.23 17.12 13,305 16.944 -5.26%
2022-08-09 0 19.02 18.78 19.02 18.86 19.02 1,600 30,208 18.880 17.15 16.94 17.15 17.01 17.15 1,774 17.028 0.11%
2022-08-08 0 19.00 18.70 19.00 18.66 19.00 2,400 45,380 18.908 17.14 16.87 17.14 16.83 17.14 2,661 17.054 -1.35%
2022-08-05 0 19.26 19.10 19.26 19.00 19.52 7,400 141,924 19.179 17.37 17.23 17.37 17.14 17.61 8,205 17.298 1.48%
2022-08-04 0 18.98 18.98 19.08 18.68 19.20 12,400 235,992 19.032 17.12 17.12 17.21 16.85 17.32 13,748 17.165 2.37%
2022-08-03 0 18.54 18.40 18.50 18.44 18.88 10,000 185,448 18.545 16.72 16.60 16.69 16.63 17.03 11,087 16.726 -0.11%
2022-08-02 0 18.56 18.00 18.56 18.26 18.60 7,000 128,804 18.401 16.74 16.23 16.74 16.47 16.78 7,761 16.596 1.75%
2022-08-01 0 18.24 18.24 18.68 18.18 18.26 93,200 1,695,784 18.195 16.45 16.45 16.85 16.40 16.47 103,334 16.411 0.11%
2022-07-29 0 18.22 17.10 18.68 18.04 18.68 43,200 783,976 18.148 16.43 15.42 16.85 16.27 16.85 47,898 16.368 0.00%
2022-07-28 0 18.22 18.18 18.22 18.16 18.48 85,800 1,563,044 18.217 16.43 16.40 16.43 16.38 16.67 95,130 16.431 0.00%
2022-07-27 0 18.22 17.96 18.22 17.84 18.60 92,200 1,676,036 18.178 16.43 16.20 16.43 16.09 16.78 102,226 16.395 0.33%
2022-07-26 0 18.16 18.16 18.48 18.12 18.50 97,000 1,788,780 18.441 16.38 16.38 16.67 16.34 16.69 107,548 16.632 -2.05%
2022-07-25 0 18.54 18.50 18.54 18.40 18.98 91,800 1,701,864 18.539 16.72 16.69 16.72 16.60 17.12 101,782 16.721 -1.49%
2022-07-22 0 18.82 18.82 19.06 18.68 19.26 119,400 2,276,616 19.067 16.97 16.97 17.19 16.85 17.37 132,383 17.197 -2.99%
2022-07-21 0 19.40 19.38 19.40 18.98 19.40 114,800 2,179,916 18.989 17.50 17.48 17.50 17.12 17.50 127,283 17.127 3.41%
2022-07-20 0 18.76 18.66 18.72 18.68 19.62 58,000 1,086,956 18.741 16.92 16.83 16.88 16.85 17.70 64,307 16.903 0.21%
2022-07-19 0 18.72 19.30 19.50 18.66 18.72 8,600 160,812 18.699 16.88 17.41 17.59 16.83 16.88 9,535 16.865 -0.32%
2022-07-18 0 18.78 18.68 18.80 18.60 18.78 26,600 495,500 18.628 16.94 16.85 16.96 16.78 16.94 29,492 16.801 -0.11%
2022-07-15 0 18.80 18.60 18.80 18.50 18.80 28,600 532,612 18.623 16.96 16.78 16.96 16.69 16.96 31,710 16.796 0.53%
2022-07-14 0 18.70 19.14 19.96 18.30 18.68 343,400 6,291,348 18.321 16.87 17.26 18.00 16.51 16.85 380,741 16.524 2.07%
2022-07-13 0 18.32 18.32 18.38 18.30 18.72 27,400 503,600 18.380 16.52 16.52 16.58 16.51 16.88 30,379 16.577 0.88%
2022-07-12 0 18.16 17.50 18.16 18.14 18.16 1,400 25,416 18.154 16.38 15.78 16.38 16.36 16.38 1,552 16.374 -0.22%
2022-07-11 0 18.20 18.02 18.20 18.02 18.40 12,600 228,876 18.165 16.42 16.25 16.42 16.25 16.60 13,970 16.383 -1.09%
2022-07-08 0 18.40 18.12 18.36 18.08 18.62 22,600 417,672 18.481 16.60 16.34 16.56 16.31 16.79 25,057 16.669 -1.71%
2022-07-07 0 18.72 18.50 18.68 18.54 19.28 22,600 432,876 19.154 16.88 16.69 16.85 16.72 17.39 25,057 17.275 -2.40%
2022-07-06 0 19.18 19.00 19.18 19.18 19.18 400 7,672 19.180 17.30 17.14 17.30 17.30 17.30 443 17.299 -0.62%
2022-07-05 0 19.30 19.00 19.30 18.86 19.30 74,000 1,408,284 19.031 17.41 17.14 17.41 17.01 17.41 82,047 17.164 -0.52%
2022-07-04 0 19.40 19.20 19.40 18.94 19.50 11,000 210,532 19.139 17.50 17.32 17.50 17.08 17.59 12,196 17.262 2.11%
2022-06-30 0 19.00 19.00 19.10 18.94 19.10 8,400 159,436 18.981 17.14 17.14 17.23 17.08 17.23 9,313 17.119 0.32%
2022-06-29 0 18.94 18.50 18.94 18.44 19.60 18,200 345,436 18.980 17.08 16.69 17.08 16.63 17.68 20,179 17.119 2.71%
2022-06-28 0 18.44 18.34 18.52 18.02 18.76 93,746 1,718,064 18.327 16.63 16.54 16.70 16.25 16.92 103,940 16.529 0.33%
2022-06-27 0 18.38 18.34 18.48 17.88 18.50 100,468 1,828,208 18.197 16.58 16.54 16.67 16.13 16.69 111,393 16.412 3.84%
2022-06-24 0 17.70 17.40 17.70 17.70 18.00 43,800 779,348 17.793 15.96 15.69 15.96 15.96 16.23 48,563 16.048 -0.45%
2022-06-23 0 17.78 17.60 17.78 17.32 17.82 37,186 660,206 17.754 16.04 15.87 16.04 15.62 16.07 41,230 16.013 0.68%
2022-06-22 0 17.66 17.56 17.62 17.26 18.12 108,000 1,918,992 17.768 15.93 15.84 15.89 15.57 16.34 119,744 16.026 -2.32%
2022-06-21 0 18.08 17.96 18.08 17.96 18.40 36,000 649,428 18.040 16.31 16.20 16.31 16.20 16.60 39,915 16.270 0.22%
2022-06-20 0 18.04 17.96 18.00 17.96 18.12 52,200 944,296 18.090 16.27 16.20 16.23 16.20 16.34 57,876 16.316 -0.33%
2022-06-17 0 18.10 17.98 18.10 17.92 18.42 22,800 412,428 18.089 16.32 16.22 16.32 16.16 16.61 25,279 16.315 0.78%
2022-06-16 0 17.96 17.80 18.00 17.74 18.68 38,000 679,648 17.886 16.20 16.05 16.23 16.00 16.85 42,132 16.131 0.79%
2022-06-15 0 17.82 17.50 17.78 17.30 18.68 30,000 538,872 17.962 16.07 15.78 16.04 15.60 16.85 33,262 16.201 3.24%
2022-06-14 0 17.26 17.06 17.26 17.06 17.60 9,400 162,324 17.269 15.57 15.39 15.57 15.39 15.87 10,422 15.575 -1.15%
2022-06-13 0 17.46 17.06 17.46 17.04 17.90 46,800 816,588 17.449 15.75 15.39 15.75 15.37 16.14 51,889 15.737 -0.34%
2022-06-10 0 17.52 17.52 17.86 17.38 18.66 97,200 1,739,400 17.895 15.80 15.80 16.11 15.68 16.83 107,769 16.140 -4.37%
2022-06-09 0 18.32 18.10 18.32 18.00 19.00 90,800 1,672,640 18.421 16.52 16.32 16.52 16.23 17.14 100,673 16.615 -1.51%
2022-06-08 0 18.60 18.50 18.60 18.10 19.20 84,800 1,575,288 18.577 16.78 16.69 16.78 16.32 17.32 94,021 16.755 3.33%
2022-06-07 0 18.00 18.06 18.30 18.00 18.00 600 10,800 18.000 16.23 16.29 16.51 16.23 16.23 665 16.235 -2.17%
2022-06-06 0 18.40 18.18 18.36 18.06 18.60 12,200 224,196 18.377 16.60 16.40 16.56 16.29 16.78 13,527 16.574 -2.02%
2022-06-02 0 18.78 18.52 18.78 18.32 19.20 9,400 176,664 18.794 16.94 16.70 16.94 16.52 17.32 10,422 16.951 -0.21%
2022-06-01 0 18.82 18.82 19.14 18.76 19.18 7,000 131,980 18.854 16.97 16.97 17.26 16.92 17.30 7,761 17.005 -1.98%
2022-05-31 0 19.20 19.20 19.22 18.42 19.20 319,600 6,123,396 19.160 17.32 17.32 17.34 16.61 17.32 354,353 17.281 0.10%
2022-05-30 0 19.18 19.00 19.18 17.40 19.48 543,200 9,894,900 18.216 17.30 17.14 17.30 15.69 17.57 602,267 16.429 -1.03%
2022-05-27 0 19.38 19.38 20.20 19.06 19.58 19,400 375,416 19.351 17.48 17.48 18.22 17.19 17.66 21,510 17.453 0.41%
2022-05-26 0 19.30 19.10 19.30 18.70 19.62 40,000 763,504 19.088 17.41 17.23 17.41 16.87 17.70 44,350 17.216 -1.63%
2022-05-25 0 19.62 19.62 19.70 19.12 21.20 20,200 392,802 19.446 17.70 17.70 17.77 17.24 19.12 22,397 17.539 0.82%
2022-05-24 0 19.90 19.50 19.90 19.30 19.90 30,600 594,608 19.432 17.55 17.20 17.55 17.02 17.55 34,695 17.138 0.00%
2022-05-23 0 19.90 19.50 19.94 19.30 20.10 37,000 731,542 19.771 17.55 17.20 17.59 17.02 17.73 41,951 17.438 -0.20%
2022-05-20 0 19.94 19.40 19.94 19.12 20.40 24,600 478,080 19.434 17.59 17.11 17.59 16.86 17.99 27,892 17.141 3.00%
2022-05-19 0 19.36 19.96 20.20 19.36 21.00 7,600 151,496 19.934 17.08 17.60 17.82 17.08 18.52 8,617 17.581 -3.01%
2022-05-18 0 19.96 18.50 19.96 19.58 19.96 1,600 31,784 19.865 17.60 16.32 17.60 17.27 17.60 1,814 17.521 0.00%
2022-05-17 0 19.96 18.80 19.96 19.96 21.45 20,000 413,312 20.666 17.60 16.58 17.60 17.60 18.92 22,676 18.227 7.89%
2022-05-16 0 18.50 18.36 18.50 18.20 18.70 24,800 458,216 18.477 16.32 16.19 16.32 16.05 16.49 28,118 16.296 3.01%
2022-05-13 0 17.96 17.96 18.50 17.90 18.66 6,000 110,880 18.480 15.84 15.84 16.32 15.79 16.46 6,803 16.299 -2.29%
2022-05-12 0 18.38 18.10 18.38 18.00 18.58 29,398 536,510 18.250 16.21 15.96 16.21 15.88 16.39 33,332 16.096 -2.23%
2022-05-11 0 18.80 18.20 18.80 18.06 19.00 23,141 424,254 18.333 16.58 16.05 16.58 15.93 16.76 26,237 16.170 -3.19%
2022-05-10 0 19.42 18.70 19.42 18.24 19.80 48,200 902,112 18.716 17.13 16.49 17.13 16.09 17.46 54,650 16.507 2.32%
2022-05-06 0 18.98 18.70 18.98 18.44 19.28 39,257 729,261 18.577 16.74 16.49 16.74 16.26 17.00 44,510 16.384 -0.52%
2022-05-05 0 19.08 18.80 19.56 19.46 19.98 55,600 1,092,672 19.652 16.83 16.58 17.25 17.16 17.62 63,040 17.333 -1.14%
2022-05-04 0 19.30 18.86 19.30 - - 0 0 - 17.02 16.63 17.02 - - 0 - 0.00%
2022-05-03 0 19.30 18.94 19.30 18.80 19.74 71,000 1,353,644 19.065 17.02 16.70 17.02 16.58 17.41 80,500 16.815 -0.72%
2022-04-29 0 19.44 19.26 19.44 18.40 20.20 138,400 2,687,870 19.421 17.15 16.99 17.15 16.23 17.82 156,919 17.129 5.65%
2022-04-28 0 18.40 18.38 18.40 18.38 18.64 42,600 787,692 18.490 16.23 16.21 16.23 16.21 16.44 48,300 16.308 -0.97%
2022-04-27 0 18.58 18.48 19.00 18.44 18.66 50,000 927,996 18.560 16.39 16.30 16.76 16.26 16.46 56,690 16.370 0.76%
2022-04-26 0 18.44 18.42 18.44 18.42 19.40 85,500 1,586,200 18.552 16.26 16.25 16.26 16.25 17.11 96,941 16.363 -1.28%
2022-04-25 0 18.68 18.66 18.68 18.66 19.02 16,200 303,472 18.733 16.48 16.46 16.48 16.46 16.78 18,368 16.522 -1.68%
2022-04-22 0 19.00 18.88 18.98 18.50 19.98 1,400 26,988 19.277 16.76 16.65 16.74 16.32 17.62 1,587 17.002 0.21%
2022-04-21 0 18.96 18.40 18.96 18.96 19.20 42,200 804,548 19.065 16.72 16.23 16.72 16.72 16.93 47,847 16.815 0.85%
2022-04-20 0 18.80 18.80 18.94 18.80 19.60 153,600 2,997,392 19.514 16.58 16.58 16.70 16.58 17.29 174,153 17.211 -4.08%
2022-04-19 0 19.60 19.50 19.60 19.60 20.20 18,200 360,652 19.816 17.29 17.20 17.29 17.29 17.82 20,635 17.477 -2.49%
2022-04-14 0 20.10 19.60 20.10 19.86 20.80 42,640 862,216 20.221 17.73 17.29 17.73 17.52 18.35 48,346 17.834 0.80%
2022-04-13 0 19.94 19.66 19.94 19.60 21.00 22,000 441,304 20.059 17.59 17.34 17.59 17.29 18.52 24,944 17.692 -0.80%
2022-04-12 0 20.10 19.80 20.15 19.74 21.00 57,608 1,156,200 20.070 17.73 17.46 17.77 17.41 18.52 65,316 17.702 1.11%
2022-04-11 0 19.88 19.68 19.90 19.62 21.25 129,915 2,614,195 20.122 17.53 17.36 17.55 17.30 18.74 147,299 17.748 -6.67%
2022-04-08 0 21.30 21.20 22.00 20.80 22.35 52,600 1,122,580 21.342 18.79 18.70 19.40 18.35 19.71 59,638 18.823 -1.84%
2022-04-07 0 21.70 20.85 21.75 21.00 22.75 16,200 351,310 21.686 19.14 18.39 19.18 18.52 20.07 18,368 19.127 -1.59%
2022-04-06 0 22.05 22.00 22.05 22.00 22.80 8,503 188,335 22.149 19.45 19.40 19.45 19.40 20.11 9,641 19.535 0.00%
2022-04-04 0 22.05 22.00 22.45 21.25 22.10 23,000 502,970 21.868 19.45 19.40 19.80 18.74 19.49 26,078 19.287 3.76%
2022-04-01 0 21.25 20.80 21.65 21.25 22.00 44,600 967,490 21.693 18.74 18.35 19.09 18.74 19.40 50,568 19.133 -1.85%
2022-03-31 0 21.65 21.35 21.65 20.80 22.00 83,600 1,782,070 21.317 19.09 18.83 19.09 18.35 19.40 94,786 18.801 2.61%
2022-03-30 0 21.10 21.00 21.10 20.95 21.90 43,200 921,260 21.326 18.61 18.52 18.61 18.48 19.32 48,981 18.809 -1.40%
2022-03-29 0 21.40 21.30 21.40 21.40 22.05 24,400 532,570 21.827 18.87 18.79 18.87 18.87 19.45 27,665 19.251 -2.73%
2022-03-28 0 22.00 21.60 22.00 22.00 22.05 12,000 264,040 22.003 19.40 19.05 19.40 19.40 19.45 13,606 19.407 -1.35%
2022-03-25 0 22.30 22.05 22.35 22.00 23.55 143,400 3,240,710 22.599 19.67 19.45 19.71 19.40 20.77 162,588 19.932 -0.22%
2022-03-24 0 22.35 22.00 22.35 22.00 22.50 132,800 2,970,720 22.370 19.71 19.40 19.71 19.40 19.84 150,570 19.730 1.36%
2022-03-23 0 22.05 22.05 22.25 22.00 22.45 131,400 2,928,490 22.287 19.45 19.45 19.62 19.40 19.80 148,982 19.657 -0.23%
2022-03-22 0 22.10 22.00 22.40 21.60 22.50 141,000 3,121,540 22.139 19.49 19.40 19.76 19.05 19.84 159,867 19.526 1.14%
2022-03-21 0 21.85 22.00 22.10 21.85 22.50 131,363 2,902,879 22.098 19.27 19.40 19.49 19.27 19.84 148,940 19.490 0.46%
2022-03-18 0 21.75 21.30 21.75 20.60 21.80 235,808 5,033,062 21.344 19.18 18.79 19.18 18.17 19.23 267,361 18.825 8.21%
2022-03-17 0 20.10 20.00 20.10 19.66 20.70 96,800 1,956,322 20.210 17.73 17.64 17.73 17.34 18.26 109,753 17.825 3.08%
2022-03-16 0 19.50 19.14 19.50 18.56 19.52 109,800 2,096,720 19.096 17.20 16.88 17.20 16.37 17.22 124,492 16.842 5.06%
2022-03-15 0 18.56 18.32 18.56 18.36 19.98 556,000 10,611,048 19.085 16.37 16.16 16.37 16.19 17.62 630,397 16.832 -6.45%
2022-03-14 0 19.84 19.80 20.05 19.80 21.10 516,400 10,376,660 20.094 17.50 17.46 17.68 17.46 18.61 585,498 17.723 -6.64%
2022-03-11 0 21.25 21.05 21.45 20.00 21.50 303,400 6,401,290 21.099 18.74 18.57 18.92 17.64 18.96 343,997 18.609 1.92%
2022-03-10 0 20.85 20.55 20.85 20.10 21.00 19,600 405,350 20.681 18.39 18.12 18.39 17.73 18.52 22,223 18.240 3.73%
2022-03-09 0 20.10 19.80 20.10 19.80 20.35 70,000 1,418,896 20.270 17.73 17.46 17.73 17.46 17.95 79,367 17.878 -1.95%
2022-03-08 0 20.50 20.05 20.50 20.00 20.95 91,400 1,850,570 20.247 18.08 17.68 18.08 17.64 18.48 103,630 17.857 1.49%
2022-03-07 0 20.20 20.15 20.50 20.15 21.05 71,800 1,470,320 20.478 17.82 17.77 18.08 17.77 18.57 81,407 18.061 -4.49%
2022-03-04 0 21.15 21.15 21.50 21.10 21.85 41,600 898,500 21.599 18.65 18.65 18.96 18.61 19.27 47,166 19.050 -3.86%
2022-03-03 0 22.00 21.90 22.00 21.85 23.50 127,000 2,814,670 22.163 19.40 19.32 19.40 19.27 20.73 143,994 19.547 -4.35%
2022-03-02 0 23.00 23.00 23.25 22.40 23.05 148,400 3,394,380 22.873 20.29 20.29 20.51 19.76 20.33 168,257 20.174 -0.86%
2022-03-01 0 23.20 23.05 23.20 22.50 23.50 154,200 3,567,650 23.137 20.46 20.33 20.46 19.84 20.73 174,833 20.406 0.87%
2022-02-28 0 23.00 22.55 23.00 22.30 23.00 26,400 594,750 22.528 20.29 19.89 20.29 19.67 20.29 29,933 19.870 2.68%
2022-02-25 0 22.40 22.40 22.60 22.40 23.05 126,600 2,867,330 22.649 19.76 19.76 19.93 19.76 20.33 143,540 19.976 -2.61%
2022-02-24 0 23.00 22.70 23.00 22.55 23.25 93,800 2,150,560 22.927 20.29 20.02 20.29 19.89 20.51 106,351 20.221 -1.50%
2022-02-23 0 23.35 23.00 23.35 22.85 23.35 13,400 308,730 23.040 20.59 20.29 20.59 20.15 20.59 15,193 20.321 3.55%
2022-02-22 0 22.55 22.50 22.75 22.50 23.00 48,200 1,099,320 22.808 19.89 19.84 20.07 19.84 20.29 54,650 20.116 -1.96%
2022-02-21 0 23.00 23.00 23.20 23.00 23.25 39,600 911,820 23.026 20.29 20.29 20.46 20.29 20.51 44,899 20.308 0.00%
2022-02-18 0 23.00 22.85 23.50 22.80 23.20 71,400 1,642,900 23.010 20.29 20.15 20.73 20.11 20.46 80,954 20.294 -1.29%
2022-02-17 0 23.30 23.35 23.55 23.10 23.55 29,600 690,700 23.335 20.55 20.59 20.77 20.37 20.77 33,561 20.581 -0.85%
2022-02-16 0 23.50 23.50 23.80 23.15 24.45 18,400 432,240 23.491 20.73 20.73 20.99 20.42 21.56 20,862 20.719 0.43%
2022-02-15 0 23.40 23.10 23.40 23.10 24.45 107,434 2,565,616 23.881 20.64 20.37 20.64 20.37 21.56 121,810 21.063 -2.50%
2022-02-14 0 24.00 23.80 24.00 23.15 24.50 12,200 289,660 23.743 21.17 20.99 21.17 20.42 21.61 13,832 20.941 2.13%
2022-02-11 0 23.50 23.25 23.55 22.95 23.50 42,918 996,568 23.220 20.73 20.51 20.77 20.24 20.73 48,661 20.480 0.00%
2022-02-10 0 23.50 23.40 23.50 23.20 24.00 23,600 557,640 23.629 20.73 20.64 20.73 20.46 21.17 26,758 20.840 -1.67%
2022-02-09 0 23.90 23.70 23.95 23.55 24.50 37,000 879,760 23.777 21.08 20.90 21.12 20.77 21.61 41,951 20.971 0.63%
2022-02-08 0 23.75 23.40 23.85 23.00 23.95 57,600 1,350,930 23.454 20.95 20.64 21.04 20.29 21.12 65,307 20.686 1.93%
2022-02-07 0 23.30 23.30 23.50 23.30 24.05 62,200 1,467,660 23.596 20.55 20.55 20.73 20.55 21.21 70,523 20.811 -3.52%
2022-02-04 0 24.15 23.90 24.30 23.80 24.40 30,200 729,920 24.170 21.30 21.08 21.43 20.99 21.52 34,241 21.317 0.00%
2022-01-31 0 24.15 23.65 24.15 23.15 24.65 169,800 3,991,782 23.509 21.30 20.86 21.30 20.42 21.74 192,521 20.734 5.00%
2022-01-28 0 23.00 23.00 23.10 22.80 23.40 191,400 4,418,070 23.083 20.29 20.29 20.37 20.11 20.64 217,011 20.359 -2.54%
2022-01-27 0 23.60 23.45 23.90 23.25 24.55 155,600 3,682,550 23.667 20.81 20.68 21.08 20.51 21.65 176,421 20.874 -2.48%
2022-01-26 0 24.20 24.00 24.30 23.95 25.05 219,600 5,323,130 24.240 21.34 21.17 21.43 21.12 22.09 248,984 21.379 0.41%
2022-01-25 0 24.10 24.10 24.40 24.10 25.55 81,000 2,018,890 24.925 21.26 21.26 21.52 21.26 22.53 91,838 21.983 -7.84%
2022-01-24 0 26.15 25.85 26.15 25.80 26.45 89,600 2,351,610 26.246 23.06 22.80 23.06 22.76 23.33 101,589 23.148 -1.13%
2022-01-21 0 26.45 26.40 26.45 25.35 26.50 174,200 4,524,870 25.975 23.33 23.28 23.33 22.36 23.37 197,509 22.910 4.13%
2022-01-20 0 25.40 25.20 25.35 24.95 26.00 171,600 4,367,900 25.454 22.40 22.23 22.36 22.01 22.93 194,561 22.450 1.40%
2022-01-19 0 25.05 25.05 25.20 24.80 26.35 152,800 3,913,080 25.609 22.09 22.09 22.23 21.87 23.24 173,246 22.587 -2.34%
2022-01-18 0 25.65 25.45 25.65 24.65 25.65 135,400 3,441,830 25.420 22.62 22.45 22.62 21.74 22.62 153,518 22.420 3.01%
2022-01-17 0 24.90 24.90 25.20 24.15 25.60 270,200 6,724,280 24.886 21.96 21.96 22.23 21.30 22.58 306,355 21.949 2.05%
2022-01-14 0 24.40 24.15 24.40 23.60 24.40 282,800 6,870,760 24.296 21.52 21.30 21.52 20.81 21.52 320,641 21.428 2.31%
2022-01-13 0 23.85 23.40 23.90 23.40 24.30 128,800 3,086,000 23.960 21.04 20.64 21.08 20.64 21.43 146,034 21.132 0.21%
2022-01-12 0 23.80 23.70 23.80 23.20 24.50 187,200 4,486,590 23.967 20.99 20.90 20.99 20.46 21.61 212,249 21.138 2.59%
2022-01-11 0 23.20 23.00 23.75 23.15 24.50 86,800 2,085,620 24.028 20.46 20.29 20.95 20.42 21.61 98,415 21.192 -2.32%
2022-01-10 0 23.75 23.60 23.75 21.60 24.60 214,400 5,068,730 23.642 20.95 20.81 20.95 19.05 21.70 243,088 20.851 9.20%
2022-01-07 0 21.75 21.75 22.60 21.10 22.00 8,000 173,220 21.653 19.18 19.18 19.93 18.61 19.40 9,070 19.097 -0.23%
2022-01-06 0 21.80 21.50 21.85 21.70 22.45 41,200 909,350 22.072 19.23 18.96 19.27 19.14 19.80 46,713 19.467 -2.90%
2022-01-05 0 22.45 22.45 22.70 22.00 22.90 159,175 3,614,855 22.710 19.80 19.80 20.02 19.40 20.20 180,474 20.030 1.13%
2022-01-04 0 22.20 22.20 22.70 21.50 22.95 125,600 2,842,860 22.634 19.58 19.58 20.02 18.96 20.24 142,406 19.963 2.07%
2022-01-03 0 21.75 21.35 22.00 21.15 21.95 20,600 445,430 21.623 19.18 18.83 19.40 18.65 19.36 23,356 19.071 -1.14%
2021-12-31 0 22.00 22.00 22.90 21.75 22.95 26,000 576,950 22.190 19.40 19.40 20.20 19.18 20.24 29,479 19.572 -1.79%
2021-12-30 0 22.40 21.90 22.70 22.00 22.40 23,000 510,940 22.215 19.76 19.32 20.02 19.40 19.76 26,078 19.593 0.45%
2021-12-29 0 22.30 22.30 22.35 21.85 22.75 37,800 841,060 22.250 19.67 19.67 19.71 19.27 20.07 42,858 19.624 -2.83%
2021-12-28 0 22.95 22.90 22.95 22.00 23.20 36,493 825,501 22.621 20.24 20.20 20.24 19.40 20.46 41,376 19.951 4.08%
2021-12-24 0 22.05 22.00 22.40 21.05 22.05 46,600 1,013,170 21.742 19.45 19.40 19.76 18.57 19.45 52,835 19.176 2.56%
2021-12-23 0 21.50 21.15 21.50 20.75 21.60 28,822 614,314 21.314 18.96 18.65 18.96 18.30 19.05 32,679 18.799 2.38%
2021-12-22 0 21.00 20.85 21.40 20.80 21.50 33,692 710,133 21.077 18.52 18.39 18.87 18.35 18.96 38,200 18.590 -0.94%
2021-12-21 0 21.20 21.10 21.35 20.75 21.50 46,429 984,840 21.212 18.70 18.61 18.83 18.30 18.96 52,642 18.708 -0.24%
2021-12-20 0 21.25 21.05 21.30 20.05 21.65 225,546 4,761,079 21.109 18.74 18.57 18.79 17.68 19.09 255,726 18.618 1.19%
2021-12-17 0 21.00 20.80 21.00 20.20 21.65 261,766 5,478,842 20.930 18.52 18.35 18.52 17.82 19.09 296,792 18.460 -1.41%
2021-12-16 0 21.30 21.30 21.60 21.00 21.55 34,559 732,339 21.191 18.79 18.79 19.05 18.52 19.01 39,183 18.690 1.19%
2021-12-15 0 21.05 21.00 21.30 21.00 21.95 169,832 3,589,728 21.137 18.57 18.52 18.79 18.52 19.36 192,557 18.642 -2.55%
2021-12-14 0 21.60 21.60 21.65 21.40 22.20 126,600 2,761,790 21.815 19.05 19.05 19.09 18.87 19.58 143,540 19.241 -1.82%
2021-12-13 0 22.00 22.00 22.50 22.00 22.50 116,400 2,596,640 22.308 19.40 19.40 19.84 19.40 19.84 131,975 19.675 -1.79%
2021-12-10 0 22.40 22.40 22.65 22.10 23.00 75,400 1,693,790 22.464 19.76 19.76 19.98 19.49 20.29 85,489 19.813 -2.61%
2021-12-09 0 23.00 23.00 23.15 22.35 23.20 76,874 1,763,640 22.942 20.29 20.29 20.42 19.71 20.46 87,160 20.234 3.14%
2021-12-08 0 22.30 22.30 22.40 22.10 22.70 6,500 146,005 22.462 19.67 19.67 19.76 19.49 20.02 7,370 19.811 -0.22%
2021-12-07 0 22.35 22.35 22.40 21.80 22.70 50,400 1,126,720 22.356 19.71 19.71 19.76 19.23 20.02 57,144 19.717 1.13%
2021-12-06 0 22.10 22.10 22.20 22.00 22.80 145,800 3,223,680 22.110 19.49 19.49 19.58 19.40 20.11 165,309 19.501 -2.64%
2021-12-03 0 22.70 22.35 22.70 22.30 23.25 158,400 3,600,350 22.730 20.02 19.71 20.02 19.67 20.51 179,595 20.047 0.89%
2021-12-02 0 22.50 22.50 22.85 22.50 23.30 55,600 1,271,070 22.861 19.84 19.84 20.15 19.84 20.55 63,040 20.163 -1.53%
2021-12-01 0 22.85 22.80 23.35 22.05 23.35 133,505 3,035,186 22.735 20.15 20.11 20.59 19.45 20.59 151,369 20.052 2.93%
2021-11-30 0 22.20 22.20 22.35 22.05 23.85 263,067 5,912,617 22.476 19.58 19.58 19.71 19.45 21.04 298,267 19.823 -6.53%
2021-11-29 0 23.75 23.40 23.75 23.75 24.45 75,600 1,806,620 23.897 20.95 20.64 20.95 20.95 21.56 85,716 21.077 -2.86%
2021-11-26 0 24.45 24.35 24.75 23.80 24.75 211,800 5,126,020 24.202 21.56 21.48 21.83 20.99 21.83 240,141 21.346 1.45%
2021-11-25 0 24.10 24.10 24.20 22.10 24.80 817,400 19,387,870 23.719 21.26 21.26 21.34 19.49 21.87 926,775 20.920 7.59%
2021-11-24 0 22.40 22.40 22.55 22.05 22.65 405,828 9,084,936 22.386 19.76 19.76 19.89 19.45 19.98 460,131 19.744 1.13%
2021-11-23 0 22.15 22.10 22.30 22.00 22.50 64,400 1,436,720 22.309 19.54 19.49 19.67 19.40 19.84 73,017 19.676 -2.42%
2021-11-22 0 22.70 22.50 22.70 22.00 22.85 69,240 1,553,512 22.437 20.02 19.84 20.02 19.40 20.15 78,505 19.789 2.25%
2021-11-19 0 22.20 22.20 22.60 22.05 22.65 190,400 4,233,760 22.236 19.58 19.58 19.93 19.45 19.98 215,877 19.612 -0.89%
2021-11-18 0 22.40 22.40 22.45 22.30 22.55 32,146 720,146 22.402 19.76 19.76 19.80 19.67 19.89 36,447 19.759 0.00%
2021-11-17 0 22.40 22.40 22.60 22.05 22.80 80,200 1,814,660 22.627 19.76 19.76 19.93 19.45 20.11 90,931 19.956 0.22%
2021-11-16 0 22.35 22.35 22.60 21.80 22.60 33,000 735,800 22.297 19.71 19.71 19.93 19.23 19.93 37,416 19.666 2.52%
2021-11-15 0 21.80 21.80 21.85 21.80 23.80 57,535 1,271,069 22.092 19.23 19.23 19.27 19.23 20.99 65,234 19.485 -2.24%
2021-11-12 0 22.30 22.25 22.30 22.30 23.05 21,200 477,040 22.502 19.67 19.62 19.67 19.67 20.33 24,037 19.846 -0.45%
2021-11-11 0 22.40 22.35 22.40 22.35 23.50 10,400 239,760 23.054 19.76 19.71 19.76 19.71 20.73 11,792 20.333 -1.97%
2021-11-10 0 22.85 22.85 23.00 22.85 23.95 116,000 2,700,830 23.283 20.15 20.15 20.29 20.15 21.12 131,522 20.535 -1.51%
2021-11-09 0 23.20 22.95 23.30 22.00 23.40 142,685 3,280,638 22.992 20.46 20.24 20.55 19.40 20.64 161,777 20.279 4.27%
2021-11-08 0 22.25 21.85 22.25 21.75 22.55 237,800 5,276,620 22.189 19.62 19.27 19.62 19.18 19.89 269,620 19.571 2.06%
2021-11-05 0 21.80 21.45 21.80 21.40 22.35 132,800 2,916,670 21.963 19.23 18.92 19.23 18.87 19.71 150,570 19.371 2.11%
2021-11-04 0 21.35 21.30 21.35 20.90 21.35 11,200 235,550 21.031 18.83 18.79 18.83 18.43 18.83 12,699 18.549 3.14%
2021-11-03 0 20.70 20.55 21.90 20.50 21.95 60,400 1,254,780 20.775 18.26 18.12 19.32 18.08 19.36 68,482 18.323 -2.59%
2021-11-02 0 21.25 21.05 21.15 21.25 22.00 19,800 432,410 21.839 18.74 18.57 18.65 18.74 19.40 22,449 19.262 -3.41%
2021-11-01 0 22.00 21.90 21.95 21.00 22.20 121,200 2,639,800 21.781 19.40 19.32 19.36 18.52 19.58 137,418 19.210 -0.90%
2021-10-29 0 22.20 22.05 22.20 21.90 22.65 110,400 2,476,860 22.435 19.58 19.45 19.58 19.32 19.98 125,172 19.788 -0.45%
2021-10-28 0 22.30 21.90 22.30 21.70 23.20 238,600 5,380,130 22.549 19.67 19.32 19.67 19.14 20.46 270,527 19.888 0.45%
2021-10-27 0 22.20 22.20 22.45 22.20 22.95 116,600 2,635,400 22.602 19.58 19.58 19.80 19.58 20.24 132,202 19.935 -1.55%
2021-10-26 0 22.55 22.40 22.75 22.10 22.80 109,400 2,473,300 22.608 19.89 19.76 20.07 19.49 20.11 124,039 19.940 2.50%
2021-10-25 0 22.00 22.00 22.30 21.95 22.95 223,200 4,985,750 22.338 19.40 19.40 19.67 19.36 20.24 253,066 19.701 0.00%
2021-10-22 0 22.00 22.00 22.25 21.15 22.70 300,400 6,709,920 22.337 19.40 19.40 19.62 18.65 20.02 340,596 19.701 2.80%
2021-10-21 0 21.40 21.35 21.40 21.20 22.25 244,600 5,348,830 21.868 18.87 18.83 18.87 18.70 19.62 277,329 19.287 0.23%
2021-10-20 0 21.35 21.35 21.60 20.40 22.10 195,600 4,201,560 21.480 18.83 18.83 19.05 17.99 19.49 221,773 18.945 3.89%
2021-10-19 0 20.55 20.50 20.55 20.00 20.70 168,200 3,454,855 20.540 18.12 18.08 18.12 17.64 18.26 190,706 18.116 1.23%
2021-10-18 0 20.30 20.10 20.50 19.00 20.45 193,600 3,900,308 20.146 17.90 17.73 18.08 16.76 18.04 219,505 17.769 4.00%
2021-10-15 0 19.52 19.50 19.52 19.26 20.05 228,200 4,496,234 19.703 17.22 17.20 17.22 16.99 17.68 258,735 17.378 0.00%
2021-10-12 0 19.52 19.52 19.62 19.46 20.25 243,800 4,825,796 19.794 17.22 17.22 17.30 17.16 17.86 276,422 17.458 -1.91%
2021-10-11 0 19.90 19.90 20.00 19.84 20.90 251,400 5,095,906 20.270 17.55 17.55 17.64 17.50 18.43 285,039 17.878 -1.24%
2021-10-08 0 20.15 20.05 20.15 19.78 20.75 278,800 5,686,451 20.396 17.77 17.68 17.77 17.45 18.30 316,106 17.989 -1.95%
2021-10-07 0 20.55 20.55 20.75 20.40 20.85 91,600 1,882,960 20.556 18.12 18.12 18.30 17.99 18.39 103,857 18.130 1.48%
2021-10-06 0 20.25 20.15 20.30 19.98 21.00 194,200 3,926,116 20.217 17.86 17.77 17.90 17.62 18.52 220,185 17.831 -0.25%
2021-10-05 0 20.30 20.30 20.45 19.90 21.00 186,736 3,795,676 20.326 17.90 17.90 18.04 17.55 18.52 211,723 17.928 -1.22%
2021-10-04 0 20.55 20.40 20.85 20.45 22.25 100,200 2,089,635 20.855 18.12 17.99 18.39 18.04 19.62 113,608 18.393 -4.64%
2021-09-30 0 21.55 21.55 22.05 21.45 22.50 228,600 5,023,830 21.977 19.01 19.01 19.45 18.92 19.84 259,188 19.383 2.62%
2021-09-29 0 21.00 20.90 21.40 20.90 22.15 233,600 5,000,740 21.407 18.52 18.43 18.87 18.43 19.54 264,858 18.881 -2.10%
2021-09-28 0 21.45 21.45 21.80 21.30 22.15 356,200 7,742,400 21.736 18.92 18.92 19.23 18.79 19.54 403,862 19.171 2.14%
2021-09-27 0 21.00 20.80 21.00 20.80 22.85 211,800 4,545,570 21.462 18.52 18.35 18.52 18.35 20.15 240,141 18.929 -2.55%
2021-09-24 0 21.55 21.30 21.55 21.45 22.75 272,919 5,991,659 21.954 19.01 18.79 19.01 18.92 20.07 309,438 19.363 -2.05%
2021-09-23 0 22.00 22.00 22.40 21.00 22.65 284,200 6,310,980 22.206 19.40 19.40 19.76 18.52 19.98 322,228 19.585 4.76%
2021-09-21 0 21.00 21.00 21.25 20.55 21.80 105,600 2,225,080 21.071 18.52 18.52 18.74 18.12 19.23 119,730 18.584 0.00%
2021-09-20 0 21.00 21.00 21.50 20.70 21.85 178,400 3,790,740 21.249 18.52 18.52 18.96 18.26 19.27 202,271 18.741 -4.98%
2021-09-17 0 22.10 22.00 22.10 21.85 23.60 216,174 4,792,688 22.171 19.49 19.40 19.49 19.27 20.81 245,100 19.554 -1.34%
2021-09-16 0 22.40 22.40 22.45 22.10 23.25 187,800 4,255,090 22.658 19.76 19.76 19.80 19.49 20.51 212,929 19.984 -5.29%
2021-09-15 0 23.65 23.00 23.65 22.55 23.95 261,003 6,087,330 23.323 20.86 20.29 20.86 19.89 21.12 295,927 20.570 4.42%
2021-09-14 0 22.65 22.60 22.70 22.55 23.25 169,000 3,869,020 22.894 19.98 19.93 20.02 19.89 20.51 191,614 20.192 -1.52%
2021-09-13 0 23.00 22.85 23.00 22.40 23.30 170,100 3,875,450 22.783 20.29 20.15 20.29 19.76 20.55 192,861 20.095 -0.22%
2021-09-10 0 23.05 22.70 23.05 22.65 23.40 371,200 8,525,279 22.967 20.33 20.02 20.33 19.98 20.64 420,869 20.256 -0.22%
2021-09-09 0 23.10 23.10 23.20 23.00 24.00 311,300 7,300,040 23.450 20.37 20.37 20.46 20.29 21.17 352,954 20.683 -1.70%
2021-09-08 0 23.50 23.50 23.60 23.40 24.10 220,200 5,211,390 23.667 20.73 20.73 20.81 20.64 21.26 249,664 20.874 -2.08%
2021-09-07 0 24.00 24.00 24.10 23.85 24.65 174,800 4,210,730 24.089 21.17 21.17 21.26 21.04 21.74 198,190 21.246 -2.04%
2021-09-06 0 24.50 24.20 24.50 23.70 24.65 212,000 5,155,540 24.319 21.61 21.34 21.61 20.90 21.74 240,367 21.449 2.51%
2021-09-03 0 23.90 23.90 24.25 23.75 24.90 136,200 3,290,630 24.160 21.08 21.08 21.39 20.95 21.96 154,425 21.309 -1.04%
2021-09-02 0 24.15 24.10 24.15 24.10 25.10 121,000 2,979,020 24.620 21.30 21.26 21.30 21.26 22.14 137,191 21.714 -2.23%
2021-09-01 0 24.70 24.65 24.70 24.50 25.05 139,714 3,470,091 24.837 21.78 21.74 21.78 21.61 22.09 158,409 21.906 2.07%
2021-08-31 0 24.20 24.15 24.20 23.25 25.80 921,528 22,218,625 24.111 21.34 21.30 21.34 20.51 22.76 1,044,836 21.265 -6.92%
2021-08-30 0 26.00 25.90 26.00 25.35 28.30 570,400 14,992,230 26.284 22.93 22.84 22.93 22.36 24.96 646,724 23.182 -10.34%
2021-08-27 0 29.00 29.00 29.05 28.25 29.60 113,400 3,332,260 29.385 25.58 25.58 25.62 24.92 26.11 128,574 25.917 1.93%
2021-08-26 0 28.45 27.95 28.45 27.75 28.75 149,800 4,236,410 28.280 25.09 24.65 25.09 24.48 25.36 169,844 24.943 1.25%
2021-08-25 0 28.10 27.75 28.10 27.50 28.90 166,600 4,691,140 28.158 24.78 24.48 24.78 24.25 25.49 188,892 24.835 0.72%
2021-08-24 0 27.90 27.90 28.15 27.70 28.50 150,194 4,224,751 28.129 24.61 24.61 24.83 24.43 25.14 170,291 24.809 0.72%
2021-08-23 0 27.70 27.05 27.70 27.10 28.30 616,800 16,922,270 27.436 24.43 23.86 24.43 23.90 24.96 699,333 24.198 0.91%
2021-08-20 0 27.45 27.30 27.85 27.15 28.95 223,400 6,185,734 27.689 24.21 24.08 24.56 23.95 25.53 253,293 24.421 -3.51%
2021-08-19 0 28.45 28.15 28.45 28.25 29.35 193,800 5,552,620 28.651 25.09 24.83 25.09 24.92 25.89 219,732 25.270 4.40%
2021-08-18 0 27.25 27.25 28.00 25.00 29.30 172,814 4,875,205 28.211 24.03 24.03 24.70 22.05 25.84 195,938 24.881 -5.55%
2021-08-17 0 28.85 28.80 28.85 28.70 29.85 129,800 3,812,550 29.373 25.45 25.40 25.45 25.31 26.33 147,168 25.906 -0.17%
2021-08-16 0 28.90 28.80 29.55 28.65 29.70 149,400 4,398,030 29.438 25.49 25.40 26.06 25.27 26.19 169,391 25.964 -0.52%
2021-08-13 0 29.05 29.00 29.45 29.00 29.75 100,800 2,967,890 29.443 25.62 25.58 25.97 25.58 26.24 114,288 25.969 -0.68%
2021-08-12 0 29.25 29.25 29.45 29.25 29.75 119,600 3,530,270 29.517 25.80 25.80 25.97 25.80 26.24 135,603 26.034 -1.52%
2021-08-11 0 29.70 29.65 29.70 29.20 29.90 257,800 7,625,990 29.581 26.19 26.15 26.19 25.75 26.37 292,296 26.090 1.54%
2021-08-10 0 29.25 29.25 29.60 28.95 29.75 117,832 3,481,179 29.544 25.80 25.80 26.11 25.53 26.24 133,599 26.057 1.56%
2021-08-09 0 28.80 28.80 29.40 28.70 29.60 159,978 4,699,355 29.375 25.40 25.40 25.93 25.31 26.11 181,384 25.908 0.35%
2021-08-06 0 28.70 28.45 28.75 28.45 29.40 103,760 2,982,022 28.740 25.31 25.09 25.36 25.09 25.93 117,644 25.348 -0.52%
2021-08-05 0 28.85 28.85 29.00 28.85 29.75 111,389 3,266,483 29.325 25.45 25.45 25.58 25.45 26.24 126,294 25.864 -1.54%
2021-08-04 0 29.30 29.30 29.60 29.05 29.95 182,400 5,360,580 29.389 25.84 25.84 26.11 25.62 26.42 206,807 25.921 1.21%
2021-08-03 0 28.95 28.65 28.95 27.45 29.70 295,800 8,617,755 29.134 25.53 25.27 25.53 24.21 26.19 335,380 25.695 5.66%
2021-08-02 0 27.40 27.40 27.70 27.15 27.85 134,800 3,731,160 27.679 24.17 24.17 24.43 23.95 24.56 152,837 24.413 -1.44%
2021-07-30 0 27.80 27.80 28.00 26.30 28.25 318,600 8,680,210 27.245 24.52 24.52 24.70 23.20 24.92 361,231 24.030 4.71%
2021-07-29 0 26.55 26.55 26.60 26.00 27.35 398,400 10,583,720 26.566 23.42 23.42 23.46 22.93 24.12 451,709 23.430 1.34%
2021-07-28 0 26.20 26.20 26.55 25.60 27.00 252,200 6,609,119 26.206 23.11 23.11 23.42 22.58 23.81 285,946 23.113 3.15%
2021-07-27 0 25.40 25.40 26.35 25.20 28.60 869,600 23,201,779 26.681 22.40 22.40 23.24 22.23 25.22 985,959 23.532 -11.65%
2021-07-26 0 28.75 28.75 28.95 27.65 29.45 171,000 4,887,645 28.583 25.36 25.36 25.53 24.39 25.97 193,881 25.209 -2.38%
2021-07-23 0 29.45 29.45 29.75 29.00 30.30 232,000 6,834,700 29.460 25.97 25.97 26.24 25.58 26.72 263,043 25.983 1.55%
2021-07-22 0 29.00 29.00 29.45 29.00 29.90 114,400 3,377,060 29.520 25.58 25.58 25.97 25.58 26.37 129,708 26.036 0.00%
2021-07-21 0 29.00 29.00 29.35 28.55 30.05 254,400 7,460,550 29.326 25.58 25.58 25.89 25.18 26.50 288,441 25.865 -2.19%
2021-07-20 0 29.65 29.65 29.80 29.55 30.30 99,000 2,954,560 29.844 26.15 26.15 26.28 26.06 26.72 112,247 26.322 -0.84%
2021-07-19 0 29.90 29.55 29.90 29.80 30.15 103,400 3,098,040 29.962 26.37 26.06 26.37 26.28 26.59 117,236 26.426 0.17%
2021-07-16 0 29.85 29.55 29.85 29.25 30.50 149,200 4,466,950 29.939 26.33 26.06 26.33 25.80 26.90 169,164 26.406 -1.81%
2021-07-15 0 30.40 30.25 30.40 30.00 30.50 137,400 4,163,881 30.305 26.81 26.68 26.81 26.46 26.90 155,785 26.728 1.33%
2021-07-14 0 30.00 30.00 30.20 29.65 30.50 277,600 8,386,200 30.210 26.46 26.46 26.64 26.15 26.90 314,745 26.644 1.01%
2021-07-13 0 29.70 29.65 29.80 29.50 30.40 86,200 2,577,910 29.906 26.19 26.15 26.28 26.02 26.81 97,734 26.377 -1.16%
2021-07-12 0 30.05 29.75 30.05 29.05 30.55 265,400 7,968,860 30.026 26.50 26.24 26.50 25.62 26.94 300,913 26.482 1.86%
2021-07-09 0 29.50 29.50 30.00 29.50 30.70 303,600 9,063,530 29.854 26.02 26.02 26.46 26.02 27.08 344,224 26.330 -1.99%
2021-07-08 0 30.10 30.00 30.10 28.85 31.30 337,200 10,148,870 30.098 26.55 26.46 26.55 25.45 27.61 382,320 26.545 -2.90%
2021-07-07 0 31.00 30.70 31.00 30.25 31.40 176,800 5,468,360 30.930 27.34 27.08 27.34 26.68 27.69 200,457 27.279 0.32%
2021-07-06 0 30.90 30.70 30.90 30.00 32.05 319,527 9,799,609 30.669 27.25 27.08 27.25 26.46 28.27 362,282 27.050 -2.06%
2021-07-05 0 31.55 31.55 31.80 31.25 32.10 561,600 17,911,335 31.893 27.83 27.83 28.05 27.56 28.31 636,747 28.129 0.16%
2021-07-02 0 31.50 31.35 31.50 31.00 32.10 480,400 15,252,340 31.749 27.78 27.65 27.78 27.34 28.31 544,681 28.002 -0.94%
2021-06-30 0 31.80 31.65 31.80 31.00 32.10 244,400 7,758,560 31.745 28.05 27.91 28.05 27.34 28.31 277,103 27.999 0.16%
2021-06-29 0 31.75 31.75 31.80 31.50 32.05 227,400 7,255,070 31.904 28.00 28.00 28.05 27.78 28.27 257,828 28.139 0.16%
2021-06-28 0 31.70 31.65 31.70 31.35 32.00 184,800 5,861,920 31.720 27.96 27.91 27.96 27.65 28.22 209,528 27.977 -0.31%
2021-06-25 0 31.80 31.35 31.80 31.00 32.05 404,000 12,810,630 31.710 28.05 27.65 28.05 27.34 28.27 458,058 27.967 3.08%
2021-06-24 0 30.85 30.65 30.85 29.90 31.00 231,600 7,037,600 30.387 27.21 27.03 27.21 26.37 27.34 262,590 26.801 1.48%
2021-06-23 0 30.40 30.25 30.60 30.20 30.85 172,000 5,252,350 30.537 26.81 26.68 26.99 26.64 27.21 195,015 26.933 -0.65%
2021-06-22 0 30.60 30.15 30.60 30.20 31.25 183,200 5,626,540 30.713 26.99 26.59 26.99 26.64 27.56 207,714 27.088 0.00%
2021-06-21 0 30.60 30.25 30.60 29.65 31.00 277,400 8,480,020 30.570 26.99 26.68 26.99 26.15 27.34 314,518 26.962 2.00%
2021-06-18 0 30.00 29.95 30.00 29.70 30.10 218,200 6,533,670 29.944 26.46 26.42 26.46 26.19 26.55 247,397 26.410 0.33%
2021-06-17 0 29.90 29.50 29.90 29.10 30.30 98,400 2,943,540 29.914 26.37 26.02 26.37 25.67 26.72 111,567 26.384 2.75%
2021-06-16 0 29.10 29.10 29.50 29.10 30.65 235,400 6,931,210 29.444 25.67 25.67 26.02 25.67 27.03 266,898 25.969 -2.35%
2021-06-15 0 29.80 29.40 29.80 29.65 31.30 133,600 4,065,590 30.431 26.28 25.93 26.28 26.15 27.61 151,477 26.840 -2.77%
2021-06-11 0 30.65 30.70 30.80 29.90 31.20 184,000 5,621,850 30.554 27.03 27.08 27.17 26.37 27.52 208,621 26.948 -0.49%
2021-06-10 0 30.80 30.30 30.80 30.30 31.50 268,200 8,276,690 30.860 27.17 26.72 27.17 26.72 27.78 304,087 27.218 0.82%
2021-06-09 0 30.55 30.25 30.55 30.05 30.90 227,100 6,950,170 30.604 26.94 26.68 26.94 26.50 27.25 257,488 26.992 0.49%
2021-06-08 0 30.40 30.05 30.40 30.10 30.70 157,800 4,795,090 30.387 26.81 26.50 26.81 26.55 27.08 178,915 26.801 1.00%
2021-06-07 0 30.10 29.90 30.10 29.85 30.90 259,300 7,879,755 30.389 26.55 26.37 26.55 26.33 27.25 293,996 26.802 0.33%
2021-06-04 0 30.00 29.50 30.00 29.55 30.40 124,000 3,722,240 30.018 26.46 26.02 26.46 26.06 26.81 140,592 26.475 0.50%
2021-06-03 0 29.85 29.70 29.85 29.60 30.35 92,700 2,779,930 29.989 26.33 26.19 26.33 26.11 26.77 105,104 26.449 1.88%
2021-06-02 0 29.30 29.30 29.60 29.30 30.35 183,200 5,424,540 29.610 25.84 25.84 26.11 25.84 26.77 207,714 26.115 -2.98%
2021-06-01 0 30.20 30.10 30.20 30.00 30.60 314,000 9,497,670 30.247 26.64 26.55 26.64 26.46 26.99 356,016 26.678 0.67%
2021-05-31 0 30.00 30.00 30.20 29.55 30.35 152,700 4,605,280 30.159 26.46 26.46 26.64 26.06 26.77 173,132 26.600 1.69%
2021-05-28 0 29.50 29.25 29.45 29.30 30.45 161,600 4,813,300 29.785 26.02 25.80 25.97 25.84 26.86 183,223 26.270 -2.96%
2021-05-27 0 30.40 30.20 30.40 29.70 30.45 182,600 5,507,700 30.163 26.81 26.64 26.81 26.19 26.86 207,033 26.603 1.33%
2021-05-26 0 30.00 29.70 30.00 29.75 30.45 104,000 3,127,760 30.075 26.46 26.19 26.46 26.24 26.86 117,916 26.525 0.67%
2021-05-25 0 29.80 29.80 30.45 28.75 30.75 439,400 13,095,290 29.803 26.28 26.28 26.86 25.36 27.12 498,195 26.285 3.29%
2021-05-24 0 28.85 28.75 28.95 28.55 29.50 107,600 3,106,270 28.869 25.45 25.36 25.53 25.18 26.02 121,998 25.462 -2.20%
2021-05-21 0 29.50 29.40 29.50 28.90 29.75 128,600 3,795,900 29.517 26.02 25.93 26.02 25.49 26.24 145,808 26.034 0.51%
2021-05-20 0 29.35 29.30 29.50 28.25 29.60 484,000 14,104,570 29.142 25.89 25.84 26.02 24.92 26.11 548,763 25.702 3.53%
2021-05-18 0 28.35 28.35 28.40 27.70 29.40 303,000 8,559,990 28.251 25.00 25.00 25.05 24.43 25.93 343,544 24.917 -2.07%
2021-05-17 0 28.95 28.90 28.95 28.75 30.00 187,600 5,497,560 29.305 25.53 25.49 25.53 25.36 26.46 212,702 25.846 -1.97%
2021-05-14 0 29.75 29.75 29.85 29.60 30.70 194,900 5,834,890 29.938 26.05 26.05 26.14 25.92 26.88 222,604 26.212 -0.34%
2021-05-13 0 29.85 29.60 29.85 29.20 30.00 238,800 7,108,750 29.769 26.14 25.92 26.14 25.57 26.27 272,744 26.064 1.88%
2021-05-12 0 29.30 29.25 29.30 29.10 29.75 196,800 5,799,560 29.469 25.65 25.61 25.65 25.48 26.05 224,774 25.802 0.86%
2021-05-11 0 29.05 28.95 29.30 27.90 29.50 334,600 9,658,120 28.865 25.43 25.35 25.65 24.43 25.83 382,161 25.272 0.35%
2021-05-10 0 28.95 28.65 29.00 28.50 29.20 173,800 5,033,420 28.961 25.35 25.08 25.39 24.95 25.57 198,504 25.357 1.40%
2021-05-07 0 28.55 28.55 28.60 28.50 29.25 150,000 4,348,800 28.992 25.00 25.00 25.04 24.95 25.61 171,321 25.384 -0.52%
2021-05-06 0 28.70 28.70 29.10 28.60 29.70 116,400 3,377,770 29.019 25.13 25.13 25.48 25.04 26.00 132,945 25.407 -2.55%
2021-05-05 0 29.45 29.10 29.70 28.95 29.95 176,400 5,195,190 29.451 25.78 25.48 26.00 25.35 26.22 201,474 25.786 -0.34%
2021-05-04 0 29.55 29.20 29.55 28.50 29.60 310,600 9,094,430 29.280 25.87 25.57 25.87 24.95 25.92 354,750 25.636 1.03%
2021-05-03 0 29.25 29.00 29.25 28.55 29.85 220,800 6,455,290 29.236 25.61 25.39 25.61 25.00 26.14 252,185 25.597 2.45%
2021-04-30 0 28.55 28.60 28.65 28.40 29.05 537,700 15,399,710 28.640 25.00 25.04 25.08 24.87 25.43 614,130 25.076 0.53%
2021-04-29 0 28.40 28.40 28.50 28.10 29.00 101,400 2,887,120 28.473 24.87 24.87 24.95 24.60 25.39 115,813 24.929 -2.57%
2021-04-28 0 29.15 29.05 29.15 28.50 29.50 270,000 7,871,810 29.155 25.52 25.43 25.52 24.95 25.83 308,379 25.526 1.92%
2021-04-27 0 28.60 28.45 28.60 28.20 28.85 123,200 3,519,030 28.564 25.04 24.91 25.04 24.69 25.26 140,712 25.009 0.00%
2021-04-26 0 28.60 28.50 28.60 28.00 29.15 250,000 7,128,580 28.514 25.04 24.95 25.04 24.52 25.52 285,536 24.966 2.14%
2021-04-23 0 28.00 27.70 28.05 27.45 28.50 164,400 4,605,990 28.017 24.52 24.25 24.56 24.03 24.95 187,768 24.530 1.82%
2021-04-22 0 27.50 27.40 27.50 27.30 27.55 107,578 2,956,125 27.479 24.08 23.99 24.08 23.90 24.12 122,869 24.059 -0.36%
2021-04-21 0 27.60 27.30 27.60 27.30 28.05 294,400 8,139,460 27.648 24.17 23.90 24.17 23.90 24.56 336,247 24.207 -1.08%
2021-04-20 0 27.90 27.70 27.90 27.65 28.20 125,400 3,501,947 27.926 24.43 24.25 24.43 24.21 24.69 143,225 24.451 0.36%
2021-04-19 0 27.80 27.65 27.90 27.30 28.50 269,800 7,556,020 28.006 24.34 24.21 24.43 23.90 24.95 308,150 24.521 1.09%
2021-04-16 0 27.50 27.30 27.50 27.20 28.20 167,400 4,642,180 27.731 24.08 23.90 24.08 23.81 24.69 191,195 24.280 -0.54%
2021-04-15 0 27.65 27.65 27.70 27.30 28.20 109,800 3,051,770 27.794 24.21 24.21 24.25 23.90 24.69 125,407 24.335 -2.30%
2021-04-14 0 28.30 27.85 28.30 27.60 28.65 117,200 3,316,030 28.294 24.78 24.38 24.78 24.17 25.08 133,859 24.773 2.54%
2021-04-13 0 27.60 27.50 27.60 27.60 28.50 106,400 2,987,280 28.076 24.17 24.08 24.17 24.17 24.95 121,524 24.582 0.91%
2021-04-12 0 27.35 27.20 27.35 26.75 28.05 175,200 4,766,380 27.205 23.95 23.81 23.95 23.42 24.56 200,103 23.820 -0.36%
2021-04-09 0 27.45 27.15 27.45 26.85 27.80 206,200 5,591,510 27.117 24.03 23.77 24.03 23.51 24.34 235,510 23.742 1.67%
2021-04-08 0 27.00 27.00 27.30 27.00 27.60 128,326 3,491,645 27.209 23.64 23.64 23.90 23.64 24.17 146,567 23.823 0.37%
2021-04-07 0 26.90 26.85 26.90 26.60 27.90 170,800 4,654,712 27.252 23.55 23.51 23.55 23.29 24.43 195,078 23.861 1.32%
2021-04-01 0 26.55 26.30 26.55 26.05 28.30 150,800 4,022,804 26.676 23.25 23.03 23.25 22.81 24.78 172,235 23.356 -2.03%
2021-03-31 0 27.10 26.95 27.10 25.50 27.20 199,200 5,266,730 26.439 23.73 23.60 23.73 22.33 23.81 227,515 23.149 6.27%
2021-03-30 0 25.50 25.45 25.50 24.70 25.80 164,400 4,173,498 25.386 22.33 22.28 22.33 21.63 22.59 187,768 22.227 3.87%
2021-03-29 0 24.55 24.50 24.55 24.50 25.50 112,200 2,817,901 25.115 21.49 21.45 21.49 21.45 22.33 128,148 21.989 -0.41%
2021-03-26 0 24.65 24.50 24.65 24.20 25.00 214,800 5,295,760 24.654 21.58 21.45 21.58 21.19 21.89 245,332 21.586 0.61%
2021-03-25 0 24.50 24.25 24.50 23.65 24.90 346,000 8,459,510 24.450 21.45 21.23 21.45 20.71 21.80 395,181 21.407 2.08%
2021-03-24 0 24.00 23.90 24.00 23.85 25.30 354,600 8,653,103 24.402 21.01 20.93 21.01 20.88 22.15 405,004 21.365 -5.51%
2021-03-23 0 25.40 24.90 25.40 24.70 25.75 110,400 2,778,678 25.169 22.24 21.80 22.24 21.63 22.55 126,093 22.037 0.99%
2021-03-22 0 25.15 25.10 25.15 24.30 25.85 337,200 8,439,541 25.028 22.02 21.98 22.02 21.28 22.63 385,131 21.913 2.24%
2021-03-19 0 24.60 24.55 24.60 24.20 25.15 177,652 4,354,502 24.511 21.54 21.49 21.54 21.19 22.02 202,904 21.461 -1.40%
2021-03-18 0 24.95 24.70 24.95 24.15 25.25 347,600 8,574,060 24.667 21.84 21.63 21.84 21.14 22.11 397,009 21.597 1.63%
2021-03-17 0 24.55 24.55 24.70 24.35 25.40 289,600 7,197,460 24.853 21.49 21.49 21.63 21.32 22.24 330,765 21.760 -1.60%
2021-03-16 0 24.95 24.90 24.95 23.50 25.30 388,000 9,527,563 24.556 21.84 21.80 21.84 20.58 22.15 443,151 21.500 3.74%
2021-03-15 0 24.05 23.90 24.05 22.60 24.40 578,400 13,443,184 23.242 21.06 20.93 21.06 19.79 21.36 660,615 20.349 4.57%
2021-03-12 0 23.00 22.95 23.00 23.00 25.20 748,200 17,710,151 23.670 20.14 20.09 20.14 20.14 22.06 854,551 20.725 -6.12%
2021-03-11 0 24.50 24.50 24.55 23.90 24.75 255,000 6,214,472 24.371 21.45 21.45 21.49 20.93 21.67 291,246 21.338 2.08%
2021-03-10 0 24.00 23.80 24.00 23.70 25.00 264,500 6,335,507 23.953 21.01 20.84 21.01 20.75 21.89 302,097 20.972 1.91%
2021-03-09 0 23.55 23.55 24.00 23.30 25.25 880,400 21,195,550 24.075 20.62 20.62 21.01 20.40 22.11 1,005,542 21.079 -0.21%
2021-03-08 0 23.60 23.55 23.60 23.05 28.40 1,440,200 36,880,620 25.608 20.66 20.62 20.66 20.18 24.87 1,644,914 22.421 -16.16%
2021-03-05 0 28.15 28.05 28.15 27.00 29.20 481,800 13,718,430 28.473 24.65 24.56 24.65 23.64 25.57 550,284 24.930 0.54%
2021-03-04 0 28.00 27.70 28.00 27.30 28.25 645,600 17,929,020 27.771 24.52 24.25 24.52 23.90 24.73 737,367 24.315 -1.41%
2021-03-03 0 28.40 28.30 28.40 27.50 28.85 210,303 5,909,599 28.100 24.87 24.78 24.87 24.08 25.26 240,196 24.603 1.79%
2021-03-02 0 27.90 27.40 27.90 27.35 29.20 261,000 7,312,760 28.018 24.43 23.99 24.43 23.95 25.57 298,099 24.531 -2.28%
2021-03-01 0 28.55 28.50 28.55 27.50 28.95 364,000 10,315,740 28.340 25.00 24.95 25.00 24.08 25.35 415,740 24.813 5.74%
2021-02-26 0 27.00 26.95 27.00 26.30 27.95 988,800 26,822,854 27.127 23.64 23.60 23.64 23.03 24.47 1,129,351 23.751 -4.26%
2021-02-25 0 28.20 28.15 28.20 27.95 29.55 285,857 8,211,501 28.726 24.69 24.65 24.69 24.47 25.87 326,489 25.151 -2.42%
2021-02-24 0 28.90 28.70 28.90 28.00 30.00 495,800 14,281,520 28.805 25.30 25.13 25.30 24.52 26.27 566,274 25.220 -3.02%
2021-02-23 0 29.80 29.65 30.10 29.20 30.85 193,000 5,752,660 29.807 26.09 25.96 26.35 25.57 27.01 220,434 26.097 0.68%
2021-02-22 0 29.60 29.60 29.65 29.60 31.55 454,800 13,926,330 30.621 25.92 25.92 25.96 25.92 27.62 519,446 26.810 -1.50%
2021-02-19 0 30.05 30.05 30.10 29.60 30.90 610,400 18,473,610 30.265 26.31 26.31 26.35 25.92 27.05 697,164 26.498 1.52%
2021-02-18 0 29.60 29.60 29.70 29.40 31.80 1,146,200 34,251,365 29.883 25.92 25.92 26.00 25.74 27.84 1,309,124 26.164 -3.27%
2021-02-17 0 30.60 30.45 30.60 29.85 31.30 268,000 8,180,860 30.526 26.79 26.66 26.79 26.14 27.40 306,094 26.727 -0.65%
2021-02-16 0 30.80 30.40 30.80 29.85 32.80 787,400 24,094,370 30.600 26.97 26.62 26.97 26.14 28.72 899,323 26.792 -1.60%
2021-02-11 0 31.30 31.30 31.35 30.70 32.00 201,000 6,267,520 31.182 27.40 27.40 27.45 26.88 28.02 229,571 27.301 -1.42%
2021-02-10 0 31.75 31.70 31.75 31.10 34.90 697,600 22,400,400 32.111 27.80 27.75 27.80 27.23 30.56 796,759 28.114 -4.22%
2021-02-09 0 33.15 33.00 33.15 30.50 35.40 717,000 23,747,730 33.121 29.02 28.89 29.02 26.70 30.99 818,916 28.999 6.42%
2021-02-08 0 31.15 31.00 31.15 28.00 31.90 1,063,649 32,705,311 30.748 27.27 27.14 27.27 24.52 27.93 1,214,839 26.922 13.27%
2021-02-05 0 27.50 27.50 27.70 27.10 29.10 389,600 11,040,880 28.339 24.08 24.08 24.25 23.73 25.48 444,979 24.812 -4.68%
2021-02-04 0 28.85 28.85 28.90 26.75 31.35 1,042,200 30,539,380 29.303 25.26 25.26 25.30 23.42 27.45 1,190,341 25.656 7.85%
2021-02-03 0 26.75 26.75 27.10 26.00 27.50 371,231 9,943,920 26.786 23.42 23.42 23.73 22.76 24.08 423,999 23.453 -2.73%
2021-02-02 0 27.50 26.60 27.50 24.90 27.50 656,800 16,942,640 25.796 24.08 23.29 24.08 21.80 24.08 750,159 22.585 2.04%
2021-02-01 0 26.95 26.90 26.95 25.50 28.00 1,555,200 41,721,200 26.827 23.60 23.55 23.60 22.33 24.52 1,776,260 23.488 19.78%
2021-01-29 0 22.50 21.90 22.50 22.00 23.50 889,200 19,859,380 22.334 19.70 19.17 19.70 19.26 20.58 1,015,593 19.554 -2.17%
2021-01-28 0 23.00 22.90 23.00 22.05 24.00 1,395,000 32,385,440 23.215 20.14 20.05 20.14 19.31 21.01 1,593,289 20.326 -3.97%
2021-01-27 0 23.95 23.95 24.00 23.55 24.55 398,800 9,575,680 24.011 20.97 20.97 21.01 20.62 21.49 455,486 21.023 -0.62%
2021-01-26 0 24.10 24.00 24.10 23.45 24.45 961,800 22,906,660 23.816 21.10 21.01 21.10 20.53 21.41 1,098,513 20.852 -0.21%
2021-01-25 0 24.15 23.95 24.15 23.95 24.60 506,400 12,201,010 24.094 21.14 20.97 21.14 20.97 21.54 578,381 21.095 -1.02%
2021-01-22 0 24.40 24.00 24.40 23.70 24.95 1,734,776 41,660,952 24.015 21.36 21.01 21.36 20.75 21.84 1,981,362 21.026 -2.01%
2021-01-21 0 24.90 24.55 24.90 24.45 26.10 609,000 15,097,030 24.790 21.80 21.49 21.80 21.41 22.85 695,565 21.705 -2.35%
2021-01-20 0 25.50 25.50 25.85 25.00 25.95 318,230 8,088,232 25.416 22.33 22.33 22.63 21.89 22.72 363,464 22.253 2.62%
2021-01-19 0 24.85 24.70 24.85 24.40 25.15 322,000 7,990,130 24.814 21.76 21.63 21.76 21.36 22.02 367,770 21.726 2.05%
2021-01-18 0 24.35 24.15 24.80 24.00 25.05 703,600 17,192,030 24.434 21.32 21.14 21.71 21.01 21.93 803,612 21.393 -1.42%
2021-01-15 0 24.70 24.65 25.00 24.65 25.75 83,700 2,116,640 25.288 21.63 21.58 21.89 21.58 22.55 95,597 22.141 -2.18%
2021-01-14 0 25.25 25.10 25.25 24.65 25.50 184,000 4,572,790 24.852 22.11 21.98 22.11 21.58 22.33 210,154 21.759 2.23%
2021-01-13 0 24.70 24.50 24.70 24.00 25.90 800,343 19,529,886 24.402 21.63 21.45 21.63 21.01 22.68 914,106 21.365 -1.79%
2021-01-12 0 25.15 24.95 25.15 24.85 25.20 169,600 4,243,190 25.019 22.02 21.84 22.02 21.76 22.06 193,707 21.905 2.44%
2021-01-11 0 24.55 24.55 25.00 24.35 25.45 176,400 4,347,660 24.647 21.49 21.49 21.89 21.32 22.28 201,474 21.579 -1.21%
2021-01-08 0 24.85 24.20 24.85 24.10 25.10 408,100 10,002,540 24.510 21.76 21.19 21.76 21.10 21.98 466,108 21.460 -0.40%
2021-01-07 0 24.95 24.90 25.50 24.80 25.50 80,600 2,015,870 25.011 21.84 21.80 22.33 21.71 22.33 92,057 21.898 0.40%
2021-01-06 0 24.85 24.80 25.55 24.70 25.55 396,400 9,883,590 24.933 21.76 21.71 22.37 21.63 22.37 452,745 21.830 -3.31%
2021-01-05 0 25.70 25.00 25.70 24.85 26.35 633,200 16,100,930 25.428 22.50 21.89 22.50 21.76 23.07 723,205 22.263 -4.10%
2021-01-04 0 26.80 26.35 26.80 25.65 26.90 111,400 2,916,510 26.181 23.46 23.07 23.46 22.46 23.55 127,235 22.922 -0.37%
2020-12-31 0 26.90 26.35 26.95 25.95 26.95 80,100 2,107,130 26.306 23.55 23.07 23.60 22.72 23.60 91,486 23.032 3.46%
2020-12-30 0 26.00 25.85 26.35 25.65 26.40 34,800 902,930 25.946 22.76 22.63 23.07 22.46 23.11 39,747 22.717 -0.57%
2020-12-29 0 26.15 25.70 26.15 25.50 26.50 115,200 2,971,080 25.791 22.90 22.50 22.90 22.33 23.20 131,575 22.581 0.19%
2020-12-28 0 26.10 26.10 26.70 25.75 27.85 133,200 3,551,420 26.662 22.85 22.85 23.38 22.55 24.38 152,133 23.344 -2.97%
2020-12-24 0 26.90 26.85 27.00 26.90 27.15 11,454 310,009 27.066 23.55 23.51 23.64 23.55 23.77 13,082 23.697 -1.28%
2020-12-23 0 27.25 27.10 27.25 27.05 27.60 123,200 3,365,230 27.315 23.86 23.73 23.86 23.68 24.17 140,712 23.916 0.55%
2020-12-22 0 27.10 27.10 27.80 27.00 28.20 238,000 6,589,460 27.687 23.73 23.73 24.34 23.64 24.69 271,830 24.241 -2.87%
2020-12-21 0 27.90 27.70 27.90 27.35 28.30 149,600 4,180,080 27.942 24.43 24.25 24.43 23.95 24.78 170,865 24.464 2.20%
2020-12-18 0 27.30 27.25 27.30 27.30 28.50 178,686 4,948,379 27.693 23.90 23.86 23.90 23.90 24.95 204,085 24.247 -2.33%
2020-12-17 0 27.95 27.95 28.30 27.95 29.05 393,200 11,107,420 28.249 24.47 24.47 24.78 24.47 25.43 449,090 24.733 0.18%
2020-12-16 0 27.90 27.85 28.00 27.25 28.35 205,661 5,744,128 27.930 24.43 24.38 24.52 23.86 24.82 234,894 24.454 2.39%
2020-12-15 0 27.25 27.25 27.30 26.50 27.40 47,000 1,270,130 27.024 23.86 23.86 23.90 23.20 23.99 53,681 23.661 2.25%
2020-12-14 0 26.65 26.65 27.50 26.35 26.80 78,800 2,091,310 26.540 23.33 23.33 24.08 23.07 23.46 90,001 23.237 -0.19%
2020-12-11 0 26.70 26.75 27.00 26.70 27.15 103,800 2,803,440 27.008 23.38 23.42 23.64 23.38 23.77 118,554 23.647 -2.55%
2020-12-10 0 27.40 27.20 27.40 25.95 27.40 162,400 4,381,880 26.982 23.99 23.81 23.99 22.72 23.99 185,484 23.624 6.61%
2020-12-09 0 25.70 25.70 26.10 25.65 26.60 149,800 3,890,020 25.968 22.50 22.50 22.85 22.46 23.29 171,093 22.736 -1.15%
2020-12-08 0 26.00 26.00 26.45 25.65 26.90 113,501 2,975,076 26.212 22.76 22.76 23.16 22.46 23.55 129,634 22.950 1.36%
2020-12-07 0 25.65 25.65 25.70 25.60 26.10 101,600 2,613,050 25.719 22.46 22.46 22.50 22.41 22.85 116,042 22.518 -1.72%
2020-12-04 0 26.10 26.05 26.10 25.55 26.35 262,800 6,820,400 25.953 22.85 22.81 22.85 22.37 23.07 300,155 22.723 0.19%
2020-12-03 0 26.05 26.05 26.10 26.05 26.70 190,716 4,992,386 26.177 22.81 22.81 22.85 22.81 23.38 217,825 22.919 -0.38%
2020-12-02 0 26.15 26.15 26.25 25.90 27.40 469,713 12,373,497 26.343 22.90 22.90 22.98 22.68 23.99 536,479 23.064 -2.79%
2020-12-01 0 26.90 26.90 27.05 26.45 27.35 173,719 4,707,403 27.098 23.55 23.55 23.68 23.16 23.95 198,412 23.725 1.51%
2020-11-30 0 26.50 26.40 26.50 26.50 27.70 611,939 16,390,338 26.784 23.20 23.11 23.20 23.20 24.25 698,922 23.451 -3.64%
2020-11-27 0 27.50 27.35 27.50 27.30 28.40 144,690 3,992,394 27.593 24.08 23.95 24.08 23.90 24.87 165,257 24.159 0.00%
2020-11-26 0 27.50 27.30 27.50 27.25 27.85 150,800 4,146,880 27.499 24.08 23.90 24.08 23.86 24.38 172,235 24.077 -1.08%
2020-11-25 0 27.80 27.15 27.80 27.05 28.00 226,400 6,223,070 27.487 24.34 23.77 24.34 23.68 24.52 258,581 24.066 -0.71%
2020-11-24 0 28.00 27.55 28.00 27.30 28.50 129,400 3,589,820 27.742 24.52 24.12 24.52 23.90 24.95 147,793 24.289 0.18%
2020-11-23 0 27.95 27.45 27.95 26.90 28.00 208,960 5,761,093 27.570 24.47 24.03 24.47 23.55 24.52 238,662 24.139 0.18%
2020-11-20 0 27.90 27.85 27.90 27.70 28.30 159,400 4,466,665 28.022 24.43 24.38 24.43 24.25 24.78 182,058 24.534 -1.06%
2020-11-19 0 28.20 27.90 28.20 27.05 28.25 205,800 5,685,910 27.628 24.69 24.43 24.69 23.68 24.73 235,053 24.190 0.71%
2020-11-18 0 28.00 27.80 28.00 27.05 28.20 135,100 3,747,990 27.742 24.52 24.34 24.52 23.68 24.69 154,303 24.290 0.00%
2020-11-17 0 28.00 27.70 28.00 26.45 28.25 320,900 8,875,215 27.657 24.52 24.25 24.52 23.16 24.73 366,514 24.215 3.13%
2020-11-16 0 27.15 27.10 27.15 25.80 27.20 139,147 3,693,746 26.546 23.77 23.73 23.77 22.59 23.81 158,926 23.242 3.04%
2020-11-13 0 26.35 26.35 26.55 24.90 26.65 159,200 4,106,920 25.797 23.07 23.07 23.25 21.80 23.33 181,829 22.587 1.93%
2020-11-12 0 25.85 25.65 25.85 24.30 25.90 142,400 3,571,730 25.082 22.63 22.46 22.63 21.28 22.68 162,641 21.961 5.51%
2020-11-11 0 24.50 24.20 24.50 23.85 24.65 316,151 7,642,624 24.174 21.45 21.19 21.45 20.88 21.58 361,090 21.165 2.08%
2020-11-10 0 24.00 24.00 24.25 23.80 24.65 323,400 7,815,040 24.165 21.01 21.01 21.23 20.84 21.58 369,369 21.158 -0.21%
2020-11-09 0 24.05 24.05 24.30 23.80 24.75 308,600 7,466,060 24.193 21.06 21.06 21.28 20.84 21.67 352,465 21.182 -1.84%
2020-11-06 0 24.50 24.25 24.50 23.75 25.20 348,700 8,550,790 24.522 21.45 21.23 21.45 20.79 22.06 398,265 21.470 1.87%
2020-11-05 0 24.05 23.80 24.05 23.35 26.30 510,200 12,391,600 24.288 21.06 20.84 21.06 20.44 23.03 582,721 21.265 -2.43%
2020-11-04 0 24.65 24.65 25.15 24.15 25.45 144,200 3,562,760 24.707 21.58 21.58 22.02 21.14 22.28 164,697 21.632 -0.60%
2020-11-03 0 24.80 24.80 24.85 24.30 24.90 57,200 1,409,520 24.642 21.71 21.71 21.76 21.28 21.80 65,331 21.575 0.40%
2020-11-02 0 24.70 24.70 24.80 24.45 25.40 86,600 2,143,340 24.750 21.63 21.63 21.71 21.41 22.24 98,910 21.670 1.02%
2020-10-30 0 24.45 24.45 24.50 24.30 25.80 219,200 5,434,210 24.791 21.41 21.41 21.45 21.28 22.59 250,358 21.706 -5.05%
2020-10-29 0 25.75 25.35 26.00 25.00 26.15 432,800 11,049,550 25.530 22.55 22.20 22.76 21.89 22.90 494,319 22.353 -0.96%
2020-10-28 0 26.00 26.00 26.35 25.95 26.80 152,800 4,011,970 26.256 22.76 22.76 23.07 22.72 23.46 174,519 22.989 -1.52%
2020-10-27 0 26.40 25.90 26.40 25.30 27.15 266,000 7,064,730 26.559 23.11 22.68 23.11 22.15 23.77 303,810 23.254 -2.94%
2020-10-23 0 27.20 27.10 27.20 26.90 28.50 194,400 5,362,550 27.585 23.81 23.73 23.81 23.55 24.95 222,033 24.152 -3.89%
2020-10-22 0 28.30 28.30 28.40 27.80 28.55 97,200 2,723,850 28.023 24.78 24.78 24.87 24.34 25.00 111,016 24.536 0.53%
2020-10-21 0 28.15 28.15 28.45 28.05 28.90 91,000 2,593,350 28.498 24.65 24.65 24.91 24.56 25.30 103,935 24.952 1.26%
2020-10-20 0 27.80 27.80 28.25 27.80 28.90 183,451 5,171,072 28.188 24.34 24.34 24.73 24.34 25.30 209,527 24.680 0.00%
2020-10-19 0 27.80 27.80 28.20 27.30 28.35 153,800 4,237,630 27.553 24.34 24.34 24.69 23.90 24.82 175,662 24.124 -2.46%
2020-10-16 0 28.50 27.95 28.50 27.75 28.50 59,000 1,665,790 28.234 24.95 24.47 24.95 24.30 24.95 67,386 24.720 0.53%
2020-10-15 0 28.35 27.50 28.35 27.00 28.45 408,800 11,155,650 27.289 24.82 24.08 24.82 23.64 24.91 466,908 23.893 1.61%
2020-10-14 0 27.90 27.70 28.15 27.20 28.25 350,477 9,684,880 27.633 24.43 24.25 24.65 23.81 24.73 400,295 24.194 1.45%
2020-10-12 0 27.50 27.50 27.60 27.50 28.55 311,400 8,637,050 27.736 24.08 24.08 24.17 24.08 25.00 355,663 24.284 -2.31%
2020-10-09 0 28.15 27.85 28.15 27.20 29.10 336,600 9,477,280 28.156 24.65 24.38 24.65 23.81 25.48 384,445 24.652 -2.09%
2020-10-08 0 28.75 28.60 29.00 28.75 29.50 43,600 1,265,300 29.021 25.17 25.04 25.39 25.17 25.83 49,797 25.409 -0.86%
2020-10-07 0 29.00 28.80 29.00 28.60 29.25 150,200 4,339,360 28.891 25.39 25.22 25.39 25.04 25.61 171,550 25.295 0.87%
2020-10-06 0 28.75 28.75 29.00 28.35 29.90 78,400 2,298,260 29.315 25.17 25.17 25.39 24.82 26.18 89,544 25.666 -0.35%
2020-10-05 0 28.85 28.50 28.85 28.10 28.85 86,400 2,464,290 28.522 25.26 24.95 25.26 24.60 25.26 98,681 24.972 3.41%
2020-09-30 0 27.90 27.80 28.00 27.85 29.00 240,800 6,818,980 28.318 24.43 24.34 24.52 24.38 25.39 275,028 24.794 -0.71%
2020-09-29 0 28.10 28.00 28.20 28.00 28.65 54,400 1,532,070 28.163 24.60 24.52 24.69 24.52 25.08 62,133 24.658 -1.06%
2020-09-28 0 28.40 28.25 28.40 27.85 28.70 101,097 2,865,205 28.341 24.87 24.73 24.87 24.38 25.13 115,467 24.814 -1.05%
2020-09-25 0 28.70 28.75 28.80 28.40 29.15 201,000 5,752,740 28.621 25.13 25.17 25.22 24.87 25.52 229,571 25.059 -1.03%
2020-09-24 0 29.00 28.85 29.00 28.50 29.05 275,000 7,945,600 28.893 25.39 25.26 25.39 24.95 25.43 314,089 25.297 -2.68%
2020-09-23 0 29.80 29.70 29.80 28.90 29.80 246,600 7,200,730 29.200 26.09 26.00 26.09 25.30 26.09 281,652 25.566 1.02%
2020-09-22 0 29.50 28.85 29.50 28.15 30.00 623,000 18,173,320 29.171 25.83 25.26 25.83 24.65 26.27 711,555 25.540 -1.67%
2020-09-21 0 30.00 30.00 30.35 30.00 31.80 385,800 11,803,590 30.595 26.27 26.27 26.57 26.27 27.84 440,639 26.787 -6.25%
2020-09-18 0 32.00 31.95 32.00 29.90 32.00 1,244,300 37,404,195 30.060 28.02 27.97 28.02 26.18 28.02 1,421,168 26.319 6.67%
2020-09-17 0 30.00 29.95 30.00 29.80 30.20 2,984,000 89,532,540 30.004 26.27 26.22 26.27 26.09 26.44 3,408,154 26.270 0.00%
2020-09-16 0 30.00 30.00 30.10 29.80 30.10 524,200 15,733,480 30.014 26.27 26.27 26.35 26.09 26.35 598,711 26.279 -0.33%
2020-09-15 0 30.10 30.00 30.10 29.25 30.10 419,600 12,566,590 29.949 26.35 26.27 26.35 25.61 26.35 479,243 26.222 0.33%
2020-09-14 0 30.00 29.80 30.00 29.70 30.85 618,400 18,587,710 30.058 26.27 26.09 26.27 26.00 27.01 706,301 26.317 -2.28%
2020-09-11 0 30.70 30.70 30.90 28.95 31.50 757,200 23,231,590 30.681 26.88 26.88 27.05 25.35 27.58 864,830 26.863 0.00%
2020-09-10 0 30.70 30.60 30.70 29.35 31.55 1,997,200 61,457,840 30.772 26.88 26.79 26.88 25.70 27.62 2,281,087 26.942 4.42%
2020-09-09 0 29.40 29.25 29.40 27.75 29.90 428,000 12,552,990 29.329 25.74 25.61 25.74 24.30 26.18 488,837 25.679 1.38%
2020-09-08 0 29.00 29.00 29.20 28.20 31.00 657,000 19,115,100 29.095 25.39 25.39 25.57 24.69 27.14 750,388 25.474 2.47%
2020-09-07 0 28.30 28.10 28.30 27.90 28.70 302,600 8,558,710 28.284 24.78 24.60 24.78 24.43 25.13 345,612 24.764 -1.39%
2020-09-04 0 28.70 28.70 28.80 27.55 29.45 244,400 7,028,680 28.759 25.13 25.13 25.22 24.12 25.78 279,140 25.180 -1.37%
2020-09-03 0 29.10 29.10 29.20 29.00 30.05 324,800 9,626,380 29.638 25.48 25.48 25.57 25.39 26.31 370,968 25.949 -2.35%
2020-09-02 0 29.80 29.80 30.00 28.75 30.20 1,724,600 51,185,210 29.680 26.09 26.09 26.27 25.17 26.44 1,969,739 25.986 2.94%
2020-09-01 0 28.95 28.95 29.00 27.80 29.15 998,200 28,833,700 28.886 25.35 25.35 25.39 24.34 25.52 1,140,087 25.291 3.76%
2020-08-31 0 27.90 27.90 28.20 26.75 29.10 952,000 26,939,530 28.298 24.43 24.43 24.69 23.42 25.48 1,087,320 24.776 -0.36%
2020-08-28 0 28.00 28.00 28.15 26.50 28.10 296,400 8,127,250 27.420 24.52 24.52 24.65 23.20 24.60 338,531 24.007 3.51%
2020-08-27 0 27.05 27.05 27.30 26.50 28.45 906,000 24,791,760 27.364 23.68 23.68 23.90 23.20 24.91 1,034,781 23.958 -1.28%
2020-08-26 0 27.40 27.40 27.55 27.00 29.85 1,252,000 34,949,410 27.915 23.99 23.99 24.12 23.64 26.14 1,429,963 24.441 -2.84%
2020-08-25 0 28.20 28.20 28.30 28.15 29.25 304,043 8,639,808 28.416 24.69 24.69 24.78 24.65 25.61 347,260 24.880 -1.05%
2020-08-24 0 28.50 28.50 29.00 28.00 29.35 1,671,800 47,986,320 28.703 24.95 24.95 25.39 24.52 25.70 1,909,434 25.131 0.35%
2020-08-21 0 28.40 28.35 28.40 27.85 29.30 618,200 17,552,940 28.394 24.87 24.82 24.87 24.38 25.65 706,073 24.860 -2.57%
2020-08-20 0 29.15 29.00 29.15 27.60 31.15 1,516,200 44,413,880 29.293 25.52 25.39 25.52 24.17 27.27 1,731,717 25.647 -5.82%
2020-08-19 0 30.95 30.60 30.95 30.35 31.60 692,900 21,454,250 30.963 27.10 26.79 27.10 26.57 27.67 791,391 27.110 -1.75%
2020-08-18 0 31.50 31.45 31.50 30.30 32.65 2,632,200 82,526,230 31.353 27.58 27.54 27.58 26.53 28.59 3,006,348 27.451 2.94%
2020-08-17 0 30.60 30.40 30.60 30.00 30.95 1,128,600 34,378,110 30.461 26.79 26.62 26.79 26.27 27.10 1,289,022 26.670 1.66%
2020-08-14 0 30.10 30.00 30.10 29.70 30.25 585,400 17,580,940 30.032 26.35 26.27 26.35 26.00 26.49 668,610 26.295 0.33%
2020-08-13 0 30.00 29.75 30.00 28.80 30.65 635,200 18,953,020 29.838 26.27 26.05 26.27 25.22 26.84 725,489 26.124 3.09%
2020-08-12 0 29.10 29.10 29.40 28.35 30.55 1,371,800 40,282,890 29.365 25.48 25.48 25.74 24.82 26.75 1,566,791 25.710 -4.75%
2020-08-11 0 30.55 30.15 30.55 29.95 31.80 1,665,700 51,407,920 30.863 26.75 26.40 26.75 26.22 27.84 1,902,467 27.022 -0.81%
2020-08-10 0 30.80 30.60 30.80 29.55 32.25 2,108,200 65,487,330 31.063 26.97 26.79 26.97 25.87 28.24 2,407,865 27.197 0.00%
2020-08-07 0 30.80 30.80 30.85 29.55 31.15 2,893,600 87,684,140 30.303 26.97 26.97 27.01 25.87 27.27 3,304,904 26.532 1.32%
2020-08-06 0 30.40 30.40 30.45 29.85 34.25 2,993,944 92,129,348 30.772 26.62 26.62 26.66 26.14 29.99 3,419,511 26.942 3.93%
2020-08-05 0 29.25 28.65 29.25 25.30 29.80 3,205,900 90,277,960 28.160 25.61 25.08 25.61 22.15 26.09 3,661,595 24.655 14.71%
2020-08-04 0 25.50 25.40 25.50 22.25 26.80 4,220,800 103,013,000 24.406 22.33 22.24 22.33 19.48 23.46 4,820,756 21.369 15.91%
2020-08-03 0 22.00 22.00 22.10 20.00 22.20 1,132,800 23,427,730 20.681 19.26 19.26 19.35 17.51 19.44 1,293,819 18.107 10.00%
2020-07-31 0 20.00 19.98 20.00 19.88 20.45 396,200 7,947,602 20.060 17.51 17.49 17.51 17.41 17.90 452,517 17.563 1.42%
2020-07-30 0 19.72 19.72 20.00 19.70 20.15 344,000 6,856,030 19.930 17.27 17.27 17.51 17.25 17.64 392,897 17.450 -1.10%
2020-07-29 0 19.94 19.96 20.00 19.70 21.20 585,600 11,833,830 20.208 17.46 17.48 17.51 17.25 18.56 668,839 17.693 1.12%
2020-07-28 0 19.72 19.72 19.76 19.60 20.10 166,400 3,288,880 19.765 17.27 17.27 17.30 17.16 17.60 190,053 17.305 -0.20%
2020-07-27 0 19.76 19.74 20.00 19.70 20.10 114,100 2,268,416 19.881 17.30 17.28 17.51 17.25 17.60 130,318 17.407 1.54%
2020-07-24 0 19.46 19.60 19.80 19.40 20.30 167,191 3,297,568 19.723 17.04 17.16 17.34 16.99 17.77 190,956 17.269 -2.70%
2020-07-23 0 20.00 19.96 20.05 19.82 20.30 199,400 3,986,990 19.995 17.51 17.48 17.55 17.35 17.77 227,743 17.507 0.00%
2020-07-22 0 20.00 20.00 20.05 20.00 20.90 239,705 4,869,108 20.313 17.51 17.51 17.55 17.51 18.30 273,777 17.785 -3.85%
2020-07-21 0 20.80 20.60 20.70 20.55 21.35 169,200 3,544,860 20.951 18.21 18.04 18.12 17.99 18.69 193,251 18.343 0.24%
2020-07-20 0 20.75 20.70 20.75 20.70 21.45 197,400 4,138,930 20.967 18.17 18.12 18.17 18.12 18.78 225,459 18.358 0.24%
2020-07-17 0 20.70 20.65 21.15 20.70 21.15 199,600 4,189,580 20.990 18.12 18.08 18.52 18.12 18.52 227,972 18.378 -1.19%
2020-07-16 0 20.95 20.40 20.90 20.40 21.50 156,800 3,244,900 20.695 18.34 17.86 18.30 17.86 18.82 179,088 18.119 -2.56%
2020-07-15 0 21.50 21.30 21.50 21.30 22.00 202,665 4,367,224 21.549 18.82 18.65 18.82 18.65 19.26 231,472 18.867 -0.46%
2020-07-14 0 21.60 21.25 21.85 21.10 21.95 332,112 7,133,657 21.480 18.91 18.61 19.13 18.47 19.22 379,319 18.806 -1.14%
2020-07-13 0 21.85 21.85 21.90 21.45 23.30 397,569 8,775,388 22.073 19.13 19.13 19.17 18.78 20.40 454,081 19.326 -0.46%
2020-07-10 0 21.95 21.60 21.90 21.30 22.35 441,600 9,648,540 21.849 19.22 18.91 19.17 18.65 19.57 504,370 19.130 3.29%
2020-07-09 0 21.25 21.05 21.10 20.60 21.50 283,584 5,979,679 21.086 18.61 18.43 18.47 18.04 18.82 323,893 18.462 -0.70%
2020-07-08 0 21.40 21.30 21.40 21.00 22.20 217,600 4,708,390 21.638 18.74 18.65 18.74 18.39 19.44 248,530 18.945 -0.93%
2020-07-07 0 21.60 21.35 21.60 20.35 22.10 187,962 4,032,080 21.452 18.91 18.69 18.91 17.82 19.35 214,679 18.782 -2.26%
2020-07-06 0 22.10 22.10 22.50 22.00 23.00 565,000 12,737,630 22.545 19.35 19.35 19.70 19.26 20.14 645,311 19.739 -0.89%
2020-07-03 0 22.45 22.50 22.65 22.35 23.40 348,600 7,922,200 22.726 19.52 19.57 19.70 19.44 20.35 400,869 19.763 -1.97%
2020-07-02 0 22.90 22.60 22.90 22.30 23.20 599,400 13,713,680 22.879 19.91 19.65 19.91 19.39 20.17 689,273 19.896 3.15%
2020-06-30 0 22.20 22.20 22.40 21.80 22.60 748,600 16,605,570 22.182 19.31 19.31 19.48 18.96 19.65 860,844 19.290 0.45%
2020-06-29 0 22.10 22.10 22.20 21.45 22.15 2,071,600 45,583,000 22.004 19.22 19.22 19.31 18.65 19.26 2,382,213 19.135 2.31%
2020-06-26 0 21.60 21.55 21.70 21.50 22.00 72,605 1,567,373 21.588 18.78 18.74 18.87 18.70 19.13 83,491 18.773 0.23%
2020-06-24 0 21.55 21.55 21.75 21.15 21.80 287,492 6,223,834 21.649 18.74 18.74 18.91 18.39 18.96 330,598 18.826 -0.92%
2020-06-23 0 21.75 21.75 22.00 21.75 22.15 652,800 14,351,645 21.985 18.91 18.91 19.13 18.91 19.26 750,680 19.118 -1.58%
2020-06-22 0 22.10 22.00 22.10 21.60 22.35 1,346,935 29,679,566 22.035 19.22 19.13 19.22 18.78 19.44 1,548,893 19.162 2.31%
2020-06-19 0 21.60 21.50 21.60 21.50 21.80 155,800 3,352,520 21.518 18.78 18.70 18.78 18.70 18.96 179,160 18.712 0.47%
2020-06-18 0 21.50 21.25 21.75 21.35 22.00 94,600 2,029,180 21.450 18.70 18.48 18.91 18.57 19.13 108,784 18.653 -1.38%
2020-06-17 0 21.80 21.55 21.80 21.35 22.40 451,700 9,910,420 21.940 18.96 18.74 18.96 18.57 19.48 519,427 19.080 0.93%
2020-06-16 0 21.60 21.15 21.60 21.10 22.30 189,000 4,075,050 21.561 18.78 18.39 18.78 18.35 19.39 217,338 18.750 2.61%
2020-06-15 0 21.05 21.05 21.25 21.05 21.75 100,200 2,144,450 21.402 18.31 18.31 18.48 18.31 18.91 115,224 18.611 -2.09%
2020-06-12 0 21.50 21.50 21.60 20.70 22.20 187,766 4,052,119 21.581 18.70 18.70 18.78 18.00 19.31 215,919 18.767 0.23%
2020-06-11 0 21.45 21.30 21.55 20.80 22.25 418,400 9,043,850 21.615 18.65 18.52 18.74 18.09 19.35 481,134 18.797 1.18%
2020-06-10 0 21.20 21.20 21.30 20.30 21.80 311,300 6,620,370 21.267 18.44 18.44 18.52 17.65 18.96 357,976 18.494 4.69%
2020-06-09 0 20.25 20.20 20.30 19.64 20.40 140,449 2,832,744 20.169 17.61 17.57 17.65 17.08 17.74 161,508 17.539 1.45%
2020-06-08 0 19.96 19.86 20.10 19.50 20.90 235,800 4,765,738 20.211 17.36 17.27 17.48 16.96 18.17 271,156 17.576 3.63%
2020-06-05 0 19.26 19.22 19.30 18.94 19.26 28,400 546,020 19.226 16.75 16.71 16.78 16.47 16.75 32,658 16.719 0.21%
2020-06-04 0 19.22 19.10 19.30 18.88 19.36 129,800 2,489,004 19.176 16.71 16.61 16.78 16.42 16.84 149,262 16.675 0.95%
2020-06-03 0 19.04 18.90 19.04 18.68 19.18 66,600 1,254,988 18.844 16.56 16.44 16.56 16.24 16.68 76,586 16.387 2.04%
2020-06-02 0 18.66 18.70 18.94 18.56 19.32 110,500 2,089,142 18.906 16.23 16.26 16.47 16.14 16.80 127,068 16.441 -2.81%
2020-06-01 0 19.20 19.12 19.40 18.50 19.42 71,400 1,364,632 19.113 16.70 16.63 16.87 16.09 16.89 82,106 16.620 3.67%
2020-05-29 0 18.52 18.34 19.98 18.16 18.62 38,200 701,680 18.369 16.11 15.95 17.37 15.79 16.19 43,928 15.974 3.58%
2020-05-28 0 17.88 17.88 18.20 17.18 18.60 259,800 4,735,452 18.227 15.55 15.55 15.83 14.94 16.17 298,754 15.851 1.82%
2020-05-27 0 17.56 17.56 17.66 17.50 17.82 83,328 1,473,244 17.680 15.27 15.27 15.36 15.22 15.50 95,822 15.375 0.46%
2020-05-26 0 17.48 17.48 17.52 17.46 17.76 2,411,400 42,199,512 17.500 15.20 15.20 15.24 15.18 15.44 2,772,962 15.218 -0.11%
2020-05-25 0 17.50 17.48 17.70 16.92 17.62 73,200 1,280,164 17.489 15.22 15.20 15.39 14.71 15.32 84,176 15.208 1.51%
2020-05-22 0 17.24 17.16 17.24 17.02 17.54 185,300 3,195,150 17.243 14.99 14.92 14.99 14.80 15.25 213,084 14.995 -1.82%
2020-05-21 0 17.56 17.56 18.08 17.56 18.34 177,800 3,200,248 17.999 15.27 15.27 15.72 15.27 15.95 204,459 15.652 -2.88%
2020-05-20 0 18.08 18.02 18.10 18.08 18.26 207,400 3,776,844 18.210 15.72 15.67 15.74 15.72 15.88 238,497 15.836 -0.33%
2020-05-19 0 18.14 18.14 18.20 17.76 18.74 104,800 1,927,740 18.395 15.77 15.77 15.83 15.44 16.30 120,514 15.996 -1.52%
2020-05-18 0 18.42 18.42 18.88 17.98 19.22 155,721 2,893,964 18.584 16.02 16.02 16.42 15.64 16.71 179,070 16.161 0.00%
2020-05-15 0 18.42 18.42 18.50 18.16 18.60 62,200 1,146,368 18.430 16.02 16.02 16.09 15.79 16.17 71,526 16.027 -0.54%
2020-05-14 0 18.52 18.50 18.60 17.88 18.98 879,262 16,197,282 18.422 16.11 16.09 16.17 15.55 16.51 1,011,097 16.020 3.12%
2020-05-13 0 17.96 17.96 18.00 17.56 18.16 137,200 2,455,472 17.897 15.62 15.62 15.65 15.27 15.79 157,772 15.563 0.34%
2020-05-12 0 17.90 17.90 18.28 17.76 18.36 90,800 1,645,520 18.123 15.57 15.57 15.90 15.44 15.97 104,414 15.760 -1.21%
2020-05-11 0 18.12 18.00 18.46 17.30 18.30 137,800 2,457,792 17.836 15.76 15.65 16.05 15.04 15.91 158,462 15.510 2.95%
2020-05-08 0 17.60 17.60 17.80 16.74 17.82 209,600 3,623,436 17.287 15.31 15.31 15.48 14.56 15.50 241,027 15.033 5.26%
2020-05-07 0 16.72 16.62 16.72 16.46 16.74 142,400 2,367,864 16.628 14.54 14.45 14.54 14.31 14.56 163,751 14.460 0.97%
2020-05-06 0 16.56 16.52 16.58 16.48 16.90 55,800 925,948 16.594 14.40 14.37 14.42 14.33 14.70 64,167 14.430 0.49%
2020-05-05 0 16.48 16.44 16.90 16.38 16.90 54,600 904,708 16.570 14.33 14.30 14.70 14.24 14.70 62,787 14.409 -0.24%
2020-05-04 0 16.52 16.50 16.52 16.22 17.10 107,800 1,802,988 16.725 14.37 14.35 14.37 14.11 14.87 123,963 14.545 -3.39%
2020-04-29 0 17.10 16.82 17.10 16.80 17.10 103,000 1,739,748 16.891 14.87 14.63 14.87 14.61 14.87 118,444 14.688 -0.12%
2020-04-28 0 17.12 17.10 17.26 16.96 17.20 109,800 1,877,440 17.099 14.89 14.87 15.01 14.75 14.96 126,263 14.869 -0.35%
2020-04-27 0 17.18 17.00 17.18 16.60 17.18 119,578 2,029,045 16.968 14.94 14.78 14.94 14.44 14.94 137,507 14.756 3.74%
2020-04-24 0 16.56 16.50 17.06 16.32 17.34 225,000 3,758,292 16.704 14.40 14.35 14.84 14.19 15.08 258,736 14.526 -2.93%
2020-04-23 0 17.06 17.02 17.20 17.00 17.48 318,400 5,484,684 17.226 14.84 14.80 14.96 14.78 15.20 366,140 14.980 0.35%
2020-04-22 0 17.00 17.00 17.58 17.00 17.28 41,000 700,712 17.091 14.78 14.78 15.29 14.78 15.03 47,147 14.862 0.12%
2020-04-21 0 16.98 16.98 17.20 16.94 17.60 73,400 1,250,604 17.038 14.77 14.77 14.96 14.73 15.31 84,405 14.817 -3.52%
2020-04-20 0 17.60 17.60 17.80 17.28 17.76 135,994 2,390,591 17.579 15.31 15.31 15.48 15.03 15.44 156,385 15.287 1.85%
2020-04-17 0 17.28 17.28 17.46 17.28 17.54 64,000 1,112,772 17.387 15.03 15.03 15.18 15.03 15.25 73,596 15.120 0.00%
2020-04-16 0 17.28 17.16 17.28 17.20 17.44 184,600 3,190,724 17.285 15.03 14.92 15.03 14.96 15.17 212,279 15.031 -0.46%
2020-04-15 0 17.36 17.36 17.50 17.12 17.48 172,600 2,989,184 17.319 15.10 15.10 15.22 14.89 15.20 198,479 15.060 1.40%
2020-04-14 0 17.12 17.12 17.28 17.12 17.54 71,400 1,238,548 17.347 14.89 14.89 15.03 14.89 15.25 82,106 15.085 0.00%
2020-04-09 0 17.12 17.08 17.48 16.90 17.50 91,000 1,557,460 17.115 14.89 14.85 15.20 14.70 15.22 104,644 14.883 1.30%
2020-04-08 0 16.90 16.90 16.96 16.68 17.30 539,900 9,107,496 16.869 14.70 14.70 14.75 14.51 15.04 620,852 14.669 0.60%
2020-04-07 0 16.80 16.74 16.80 16.80 17.22 96,000 1,631,188 16.992 14.61 14.56 14.61 14.61 14.97 110,394 14.776 -0.24%
2020-04-06 0 16.84 16.84 16.86 16.52 17.20 111,000 1,865,732 16.808 14.64 14.64 14.66 14.37 14.96 127,643 14.617 -1.52%
2020-04-03 0 17.10 16.96 17.00 17.00 17.58 163,800 2,816,060 17.192 14.87 14.75 14.78 14.78 15.29 188,360 14.950 -4.04%
2020-04-02 0 17.82 17.82 17.96 17.48 17.94 63,000 1,115,932 17.713 15.50 15.50 15.62 15.20 15.60 72,446 15.404 1.14%
2020-04-01 0 17.62 17.62 17.68 17.50 18.90 830,800 15,052,160 18.118 15.32 15.32 15.37 15.22 16.44 955,369 15.755 -9.64%
2020-03-31 0 19.50 19.50 20.00 19.14 19.50 53,800 1,043,116 19.389 16.96 16.96 17.39 16.64 16.96 61,867 16.861 2.63%
2020-03-30 0 19.00 19.00 19.16 18.90 19.16 290,600 5,522,440 19.004 16.52 16.52 16.66 16.44 16.66 334,172 16.526 0.53%
2020-03-27 0 18.90 18.90 19.20 18.58 19.34 232,200 4,468,616 19.245 16.44 16.44 16.70 16.16 16.82 267,016 16.735 0.00%
2020-03-26 0 18.90 18.90 19.18 18.88 19.44 182,400 3,465,984 19.002 16.44 16.44 16.68 16.42 16.91 209,749 16.524 -0.11%
2020-03-25 0 18.92 18.80 19.08 18.48 19.08 39,600 744,920 18.811 16.45 16.35 16.59 16.07 16.59 45,538 16.358 3.61%
2020-03-24 0 18.26 18.26 18.46 18.06 18.68 39,200 717,500 18.304 15.88 15.88 16.05 15.71 16.24 45,078 15.917 1.33%
2020-03-23 0 18.02 18.00 18.20 17.68 18.50 279,200 5,042,896 18.062 15.67 15.65 15.83 15.37 16.09 321,063 15.707 -2.07%
2020-03-20 0 18.40 18.40 18.76 17.98 18.82 93,600 1,717,116 18.345 16.00 16.00 16.31 15.64 16.37 107,634 15.953 0.66%
2020-03-19 0 18.28 18.04 18.28 17.68 19.00 182,200 3,312,652 18.181 15.90 15.69 15.90 15.37 16.52 209,519 15.811 -2.77%
2020-03-18 0 18.80 18.68 19.00 18.68 19.96 100,200 1,900,640 18.969 16.35 16.24 16.52 16.24 17.36 115,224 16.495 -3.69%
2020-03-17 0 19.52 18.60 19.52 19.06 20.65 178,200 3,519,517 19.750 16.97 16.17 16.97 16.57 17.96 204,919 17.175 4.95%
2020-03-16 0 18.60 18.56 18.78 18.60 19.08 210,000 3,948,900 18.804 16.17 16.14 16.33 16.17 16.59 241,487 16.352 -2.72%
2020-03-13 0 19.12 19.10 19.38 18.20 19.26 355,600 6,732,312 18.932 16.63 16.61 16.85 15.83 16.75 408,918 16.464 -2.85%
2020-03-12 0 19.68 19.68 19.84 19.60 21.75 303,200 6,227,790 20.540 17.11 17.11 17.25 17.04 18.91 348,661 17.862 -6.06%
2020-03-11 0 20.95 20.95 21.30 20.90 21.45 69,600 1,472,130 21.151 18.22 18.22 18.52 18.17 18.65 80,036 18.393 -0.48%
2020-03-10 0 21.05 20.60 21.10 19.98 21.05 141,200 2,876,602 20.373 18.31 17.91 18.35 17.37 18.31 162,371 17.716 1.69%
2020-03-09 0 20.70 20.80 20.90 20.70 21.55 128,000 2,681,790 20.952 18.00 18.09 18.17 18.00 18.74 147,192 18.220 -4.17%
2020-03-06 0 21.60 21.55 21.60 21.40 22.30 187,400 4,066,030 21.697 18.78 18.74 18.78 18.61 19.39 215,499 18.868 -3.36%
2020-03-05 0 22.35 22.20 22.35 22.20 22.50 304,000 6,806,180 22.389 19.44 19.31 19.44 19.31 19.57 349,581 19.470 0.00%
2020-03-04 0 22.35 22.35 22.75 21.40 22.70 241,600 5,295,620 21.919 19.44 19.44 19.78 18.61 19.74 277,825 19.061 3.00%
2020-03-03 0 21.70 21.50 21.70 21.55 22.00 62,400 1,354,210 21.702 18.87 18.70 18.87 18.74 19.13 71,756 18.872 1.40%
2020-03-02 0 21.40 21.30 21.55 21.00 21.45 104,400 2,204,590 21.117 18.61 18.52 18.74 18.26 18.65 120,054 18.363 0.71%
2020-02-28 0 21.25 21.15 21.25 20.60 21.60 189,600 4,000,910 21.102 18.48 18.39 18.48 17.91 18.78 218,028 18.350 -2.52%
2020-02-27 0 21.80 21.50 21.80 21.35 22.10 208,180 4,506,494 21.647 18.96 18.70 18.96 18.57 19.22 239,394 18.825 0.93%
2020-02-26 0 21.60 21.60 21.95 21.45 22.05 54,887 1,201,074 21.883 18.78 18.78 19.09 18.65 19.17 63,117 19.029 -1.59%
2020-02-25 0 21.95 21.80 21.90 21.00 22.90 244,000 5,397,090 22.119 19.09 18.96 19.04 18.26 19.91 280,585 19.235 2.81%
2020-02-24 0 21.35 21.30 21.35 21.15 22.20 204,600 4,403,120 21.521 18.57 18.52 18.57 18.39 19.31 235,277 18.715 -2.95%
2020-02-21 0 22.00 21.90 22.00 21.65 22.10 186,600 4,096,160 21.952 19.13 19.04 19.13 18.83 19.22 214,579 19.089 -0.90%
2020-02-20 0 22.20 22.10 22.20 22.15 22.90 366,412 8,207,368 22.399 19.31 19.22 19.31 19.26 19.91 421,351 19.479 -2.63%
2020-02-19 0 22.80 22.80 22.95 22.25 23.55 39,157 895,352 22.866 19.83 19.83 19.96 19.35 20.48 45,028 19.884 -1.72%
2020-02-18 0 23.20 23.20 23.50 22.45 23.65 65,927 1,536,738 23.310 20.17 20.17 20.44 19.52 20.57 75,812 20.270 0.87%
2020-02-17 0 23.00 22.95 23.00 23.00 23.70 53,985 1,261,507 23.368 20.00 19.96 20.00 20.00 20.61 62,079 20.321 1.10%
2020-02-14 0 22.75 22.65 22.80 22.60 23.25 49,189 1,119,290 22.755 19.78 19.70 19.83 19.65 20.22 56,564 19.788 1.56%
2020-02-13 0 22.40 22.30 22.40 22.10 22.60 51,471 1,152,271 22.387 19.48 19.39 19.48 19.22 19.65 59,188 19.468 0.22%
2020-02-12 0 22.35 22.30 22.85 22.35 22.55 53,000 1,193,100 22.511 19.44 19.39 19.87 19.44 19.61 60,947 19.576 -0.67%
2020-02-11 0 22.50 22.35 22.45 22.30 23.15 77,000 1,744,960 22.662 19.57 19.44 19.52 19.39 20.13 88,545 19.707 -0.22%
2020-02-10 0 22.55 22.30 22.55 22.30 23.25 47,200 1,070,160 22.673 19.61 19.39 19.61 19.39 20.22 54,277 19.717 -1.96%
2020-02-07 0 23.00 22.60 23.00 22.80 23.45 194,045 4,466,641 23.019 20.00 19.65 20.00 19.83 20.39 223,140 20.017 -0.86%
2020-02-06 0 23.20 23.00 23.20 22.40 23.85 187,800 4,363,210 23.233 20.17 20.00 20.17 19.48 20.74 215,958 20.204 -0.43%
2020-02-05 0 23.30 22.95 23.35 22.35 23.95 44,800 1,040,370 23.223 20.26 19.96 20.31 19.44 20.83 51,517 20.195 1.08%
2020-02-04 0 23.05 22.55 23.10 22.25 23.35 54,800 1,252,590 22.858 20.04 19.61 20.09 19.35 20.31 63,017 19.877 4.77%
2020-02-03 0 22.00 21.95 22.20 21.70 22.80 108,000 2,382,650 22.062 19.13 19.09 19.31 18.87 19.83 124,193 19.185 -1.79%
2020-01-31 0 22.40 22.40 22.60 22.40 23.00 138,000 3,138,090 22.740 19.48 19.48 19.65 19.48 20.00 158,692 19.775 -1.32%
2020-01-30 0 22.70 22.75 22.85 21.95 23.40 130,800 2,957,610 22.612 19.74 19.78 19.87 19.09 20.35 150,412 19.663 -1.30%
2020-01-29 0 23.00 22.85 23.00 21.90 23.40 54,600 1,256,240 23.008 20.00 19.87 20.00 19.04 20.35 62,787 20.008 -2.34%
2020-01-24 0 23.55 23.00 23.55 21.50 23.75 68,600 1,586,910 23.133 20.48 20.00 20.48 18.70 20.65 78,886 20.117 7.05%
2020-01-23 0 22.00 22.00 22.10 21.20 23.80 242,000 5,319,980 21.983 19.13 19.13 19.22 18.44 20.70 278,285 19.117 -6.78%
2020-01-22 0 23.60 23.55 23.60 23.45 24.00 161,800 3,835,030 23.702 20.52 20.48 20.52 20.39 20.87 186,060 20.612 0.43%
2020-01-21 0 23.50 23.30 23.50 23.30 24.20 978,600 23,039,200 23.543 20.44 20.26 20.44 20.26 21.04 1,125,330 20.473 -2.08%
2020-01-20 0 24.00 23.75 24.00 22.55 24.40 923,800 21,709,170 23.500 20.87 20.65 20.87 19.61 21.22 1,062,313 20.436 6.67%
2020-01-17 0 22.50 22.40 22.50 21.15 24.60 746,600 16,856,585 22.578 19.57 19.48 19.57 18.39 21.39 858,544 19.634 4.90%
2020-01-16 0 21.45 21.15 21.40 21.15 21.50 65,800 1,402,320 21.312 18.65 18.39 18.61 18.39 18.70 75,666 18.533 -0.46%
2020-01-15 0 21.55 21.15 21.55 21.10 21.75 187,200 4,021,660 21.483 18.74 18.39 18.74 18.35 18.91 215,269 18.682 0.23%
2020-01-14 0 21.50 21.50 21.60 21.20 21.65 95,800 2,062,500 21.529 18.70 18.70 18.78 18.44 18.83 110,164 18.722 1.65%
2020-01-13 0 21.15 21.10 21.45 21.10 21.60 78,200 1,675,650 21.428 18.39 18.35 18.65 18.35 18.78 89,925 18.634 -1.86%
2020-01-10 0 21.55 21.25 21.50 21.20 21.60 120,000 2,572,640 21.439 18.74 18.48 18.70 18.44 18.78 137,993 18.643 0.70%
2020-01-09 0 21.40 21.40 21.45 21.00 21.55 102,200 2,176,780 21.299 18.61 18.61 18.65 18.26 18.74 117,524 18.522 1.90%
2020-01-08 0 21.00 21.00 21.10 20.70 21.60 228,000 4,855,990 21.298 18.26 18.26 18.35 18.00 18.78 262,186 18.521 1.45%
2020-01-07 0 20.70 20.70 21.00 20.55 21.50 406,432 8,483,737 20.874 18.00 18.00 18.26 17.87 18.70 467,372 18.152 -0.24%
2020-01-06 0 20.75 20.65 20.90 20.50 21.05 109,400 2,280,030 20.841 18.04 17.96 18.17 17.83 18.31 125,803 18.124 -1.19%
2020-01-03 0 21.00 21.00 21.05 20.50 21.15 169,460 3,523,917 20.795 18.26 18.26 18.31 17.83 18.39 194,869 18.084 1.69%
2020-01-02 0 20.65 20.65 20.80 20.65 21.05 120,600 2,513,650 20.843 17.96 17.96 18.09 17.96 18.31 138,683 18.125 -1.90%
2019-12-31 0 21.05 20.95 21.55 21.00 21.65 9,800 207,400 21.163 18.31 18.22 18.74 18.26 18.83 11,269 18.404 -2.09%
2019-12-30 0 21.50 21.50 21.55 20.60 21.50 118,800 2,499,440 21.039 18.70 18.70 18.74 17.91 18.70 136,613 18.296 4.62%
2019-12-27 0 20.55 20.55 20.60 20.55 21.75 128,800 2,672,280 20.748 17.87 17.87 17.91 17.87 18.91 148,112 18.042 -2.84%
2019-12-24 0 21.15 21.15 21.55 21.15 21.15 200 4,230 21.150 18.39 18.39 18.74 18.39 18.39 230 18.392 0.00%
2019-12-23 0 21.15 20.95 21.15 20.80 21.20 40,300 846,298 21.000 18.39 18.22 18.39 18.09 18.44 46,343 18.262 3.42%
2019-12-20 0 20.45 20.45 20.75 20.25 20.80 575,552 11,693,007 20.316 17.78 17.78 18.04 17.61 18.09 661,850 17.667 0.49%
2019-12-19 0 20.35 20.10 20.40 20.15 20.50 20,600 416,700 20.228 17.70 17.48 17.74 17.52 17.83 23,689 17.591 0.25%
2019-12-18 0 20.30 20.15 20.30 20.30 20.30 21,000 426,300 20.300 17.65 17.52 17.65 17.65 17.65 24,149 17.653 0.00%
2019-12-17 0 20.30 20.05 20.30 19.98 20.45 236,800 4,739,694 20.016 17.65 17.44 17.65 17.37 17.78 272,305 17.406 -0.25%
2019-12-16 0 20.35 20.10 20.40 20.05 20.60 121,400 2,471,500 20.358 17.70 17.48 17.74 17.44 17.91 139,603 17.704 2.36%
2019-12-13 0 19.88 19.86 20.15 19.64 20.30 132,200 2,649,282 20.040 17.29 17.27 17.52 17.08 17.65 152,022 17.427 -1.83%
2019-12-12 0 20.25 20.20 20.30 20.20 20.55 7,743 157,182 20.300 17.61 17.57 17.65 17.57 17.87 8,904 17.653 -0.25%
2019-12-11 0 20.30 20.30 20.45 20.20 20.80 39,800 817,410 20.538 17.65 17.65 17.78 17.57 18.09 45,768 17.860 0.00%
2019-12-10 0 20.30 20.30 20.50 20.30 20.75 101,000 2,063,760 20.433 17.65 17.65 17.83 17.65 18.04 116,144 17.769 -1.46%
2019-12-09 0 20.60 20.50 20.75 20.30 20.85 35,092 719,063 20.491 17.91 17.83 18.04 17.65 18.13 40,354 17.819 0.24%
2019-12-06 0 20.55 20.40 20.75 20.05 20.55 22,200 452,480 20.382 17.87 17.74 18.04 17.44 17.87 25,529 17.724 1.23%
2019-12-05 0 20.30 20.25 20.30 20.10 20.45 45,000 912,290 20.273 17.65 17.61 17.65 17.48 17.78 51,747 17.630 -0.73%
2019-12-04 0 20.45 20.10 20.45 20.05 20.45 60,400 1,225,260 20.286 17.78 17.48 17.78 17.44 17.78 69,456 17.641 0.00%
2019-12-03 0 20.45 20.35 20.45 20.45 20.65 26,000 533,510 20.520 17.78 17.70 17.78 17.78 17.96 29,898 17.844 -0.49%
2019-12-02 0 20.55 20.45 20.60 20.15 20.70 93,400 1,906,180 20.409 17.87 17.78 17.91 17.52 18.00 107,404 17.748 -0.24%
2019-11-29 0 20.60 20.35 20.65 20.35 20.70 16,600 339,990 20.481 17.91 17.70 17.96 17.70 18.00 19,089 17.811 -1.44%
2019-11-28 0 20.90 20.70 20.95 20.30 21.15 191,400 3,940,620 20.588 18.17 18.00 18.22 17.65 18.39 220,098 17.904 1.95%
2019-11-27 0 20.50 20.50 20.75 20.10 21.05 142,091 2,953,843 20.788 17.83 17.83 18.04 17.48 18.31 163,396 18.078 -2.15%
2019-11-26 0 20.95 20.90 21.20 20.70 21.40 180,200 3,800,590 21.091 18.22 18.17 18.44 18.00 18.61 207,219 18.341 -2.78%
2019-11-25 0 21.55 21.55 21.60 21.35 22.10 370,000 8,065,750 21.799 18.74 18.74 18.78 18.57 19.22 425,477 18.957 0.94%
2019-11-22 0 21.35 21.30 21.50 21.10 21.85 42,600 917,820 21.545 18.57 18.52 18.70 18.35 19.00 48,987 18.736 0.95%
2019-11-21 0 21.15 21.15 21.50 21.05 21.95 287,800 6,184,920 21.490 18.39 18.39 18.70 18.31 19.09 330,952 18.688 -2.08%
2019-11-20 0 21.60 21.60 21.70 20.90 22.20 326,800 7,077,300 21.656 18.78 18.78 18.87 18.17 19.31 375,800 18.833 3.35%
2019-11-19 0 20.90 20.75 20.90 20.70 21.40 56,401 1,178,190 20.890 18.17 18.04 18.17 18.00 18.61 64,858 18.166 2.70%
2019-11-18 0 20.35 20.30 20.45 20.10 20.50 26,600 540,670 20.326 17.70 17.65 17.78 17.48 17.83 30,588 17.676 1.75%
2019-11-15 0 20.00 19.90 21.20 20.00 21.85 25,600 526,490 20.566 17.39 17.31 18.44 17.39 19.00 29,438 17.884 -3.15%
2019-11-14 0 20.65 20.65 20.70 20.55 21.50 9,800 204,750 20.893 17.96 17.96 18.00 17.87 18.70 11,269 18.169 -3.05%
2019-11-13 0 21.30 21.25 21.60 21.30 21.80 18,400 398,300 21.647 18.52 18.48 18.78 18.52 18.96 21,159 18.824 0.24%
2019-11-12 0 21.25 21.20 21.80 21.25 22.00 62,222 1,354,525 21.769 18.48 18.44 18.96 18.48 19.13 71,551 18.931 -3.41%
2019-11-11 0 22.00 21.25 22.00 21.55 22.15 69,000 1,516,910 21.984 19.13 18.48 19.13 18.74 19.26 79,346 19.118 -0.45%
2019-11-08 0 22.10 22.05 22.35 22.00 22.80 319,773 7,158,302 22.386 19.22 19.17 19.44 19.13 19.83 367,719 19.467 0.68%
2019-11-07 0 21.95 21.95 22.00 20.35 21.95 110,400 2,343,890 21.231 19.09 19.09 19.13 17.70 19.09 126,953 18.463 7.86%
2019-11-06 0 20.35 20.35 20.55 20.30 20.55 9,142 186,424 20.392 17.70 17.70 17.87 17.65 17.87 10,513 17.733 -0.97%
2019-11-05 0 20.55 20.35 20.55 20.10 20.60 16,000 327,140 20.446 17.87 17.70 17.87 17.48 17.91 18,399 17.780 2.49%
2019-11-04 0 20.05 20.10 20.35 20.00 20.65 94,400 1,904,330 20.173 17.44 17.48 17.70 17.39 17.96 108,554 17.543 0.00%
2019-11-01 0 20.05 19.96 20.00 20.00 20.20 16,000 321,560 20.098 17.44 17.36 17.39 17.39 17.57 18,399 17.477 -0.74%
2019-10-31 0 20.20 20.00 20.20 19.54 20.65 39,600 806,368 20.363 17.57 17.39 17.57 16.99 17.96 45,538 17.708 -1.70%
2019-10-30 0 20.55 20.30 20.55 20.35 20.60 124,000 2,544,730 20.522 17.87 17.65 17.87 17.70 17.91 142,592 17.846 2.85%
2019-10-29 0 19.98 19.98 20.00 19.82 20.15 15,253 304,404 19.957 17.37 17.37 17.39 17.24 17.52 17,540 17.355 -0.84%
2019-10-28 0 20.15 19.98 20.30 19.98 20.45 29,800 603,774 20.261 17.52 17.37 17.65 17.37 17.78 34,268 17.619 0.85%
2019-10-25 0 19.98 19.92 20.00 19.80 19.98 22,400 446,324 19.925 17.37 17.32 17.39 17.22 17.37 25,759 17.327 0.00%
2019-10-24 0 19.98 18.80 20.00 19.98 20.20 78,400 1,573,820 20.074 17.37 16.35 17.39 17.37 17.57 90,155 17.457 0.00%
2019-10-23 0 19.98 19.76 19.98 19.82 19.98 2,400 47,720 19.883 17.37 17.18 17.37 17.24 17.37 2,760 17.291 1.11%
2019-10-22 0 19.76 19.42 19.98 19.44 20.00 81,400 1,627,044 19.988 17.18 16.89 17.37 16.91 17.39 93,605 17.382 -1.20%
2019-10-21 0 20.00 19.00 20.00 19.50 20.00 6,835 136,576 19.982 17.39 16.52 17.39 16.96 17.39 7,860 17.376 0.00%
2019-10-18 0 20.00 19.90 20.00 19.50 20.00 20,935 417,800 19.957 17.39 17.31 17.39 16.96 17.39 24,074 17.355 -0.99%
2019-10-17 0 20.20 19.88 20.20 20.00 20.60 64,000 1,304,260 20.379 17.57 17.29 17.57 17.39 17.91 73,596 17.722 -1.46%
2019-10-16 0 20.50 19.86 20.50 19.78 20.65 94,200 1,889,196 20.055 17.83 17.27 17.83 17.20 17.96 108,324 17.440 3.54%
2019-10-15 0 19.80 19.02 19.80 19.78 19.90 37,600 745,640 19.831 17.22 16.54 17.22 17.20 17.31 43,238 17.245 -0.50%
2019-10-14 0 19.90 19.06 19.80 19.84 20.20 57,000 1,149,780 20.172 17.31 16.57 17.22 17.25 17.57 65,547 17.541 1.02%
2019-10-11 0 19.70 19.54 19.70 19.20 19.70 34,600 670,896 19.390 17.13 16.99 17.13 16.70 17.13 39,788 16.862 3.14%
2019-10-10 0 19.10 19.10 19.60 19.00 19.60 58,000 1,128,044 19.449 16.61 16.61 17.04 16.52 17.04 66,696 16.913 0.10%
2019-10-09 0 19.08 19.02 19.08 19.00 19.10 4,000 76,328 19.082 16.59 16.54 16.59 16.52 16.61 4,600 16.594 0.42%
2019-10-08 0 19.00 17.00 19.40 18.98 19.00 11,000 208,976 18.998 16.52 14.78 16.87 16.51 16.52 12,649 16.521 0.00%
2019-10-04 0 19.00 19.00 19.18 19.00 19.20 15,800 300,260 19.004 16.52 16.52 16.68 16.52 16.70 18,169 16.526 0.00%
2019-10-03 0 19.00 19.00 19.18 19.00 19.00 11,200 212,800 19.000 16.52 16.52 16.68 16.52 16.52 12,879 16.523 0.00%
2019-10-02 0 19.00 19.00 19.10 19.00 19.14 3,800 72,228 19.007 16.52 16.52 16.61 16.52 16.64 4,370 16.529 -1.35%
2019-09-30 0 19.26 18.86 19.26 18.84 19.50 3,800 73,756 19.410 16.75 16.40 16.75 16.38 16.96 4,370 16.879 -1.93%
2019-09-27 0 19.64 16.66 19.68 - - 0 0 - 17.08 14.49 17.11 - - 0 - 0.00%
2019-09-26 0 19.64 18.00 19.84 19.40 19.70 7,000 136,340 19.477 17.08 15.65 17.25 16.87 17.13 8,050 16.938 -1.11%
2019-09-25 0 19.86 19.00 19.86 19.78 19.88 18,550 367,524 19.813 17.27 16.52 17.27 17.20 17.29 21,331 17.229 0.10%
2019-09-24 0 19.84 18.58 19.84 19.48 19.86 20,400 403,456 19.777 17.25 16.16 17.25 16.94 17.27 23,459 17.199 1.95%
2019-09-23 0 19.46 19.42 19.50 19.20 19.68 45,003 873,044 19.400 16.92 16.89 16.96 16.70 17.11 51,751 16.870 -0.71%
2019-09-20 0 19.60 18.98 19.60 19.14 19.60 15,800 306,188 19.379 17.04 16.51 17.04 16.64 17.04 18,169 16.852 1.03%
2019-09-19 0 19.40 19.16 19.40 19.10 19.48 9,400 181,364 19.294 16.87 16.66 16.87 16.61 16.94 10,809 16.778 -0.51%
2019-09-18 0 19.50 19.30 19.92 18.06 19.74 11,446 216,757 18.937 16.96 16.78 17.32 15.71 17.17 13,162 16.468 -2.01%
2019-09-17 0 19.90 18.60 19.98 - - 0 0 - 17.31 16.17 17.37 - - 0 - 0.00%
2019-09-16 0 19.90 19.80 20.15 19.90 20.45 27,200 546,010 20.074 17.31 17.22 17.52 17.31 17.78 31,278 17.456 0.00%
2019-09-13 0 19.90 17.06 19.90 19.76 20.00 194,200 3,866,792 19.911 17.31 14.84 17.31 17.18 17.39 223,318 17.315 0.30%
2019-09-12 0 19.84 19.84 19.92 19.80 19.92 29,200 578,932 19.826 17.25 17.25 17.32 17.22 17.32 33,578 17.241 0.20%
2019-09-11 0 19.80 19.62 19.80 19.76 19.90 63,600 1,259,708 19.807 17.22 17.06 17.22 17.18 17.31 73,136 17.224 -0.40%
2019-09-10 0 19.88 19.88 19.98 19.86 20.00 34,258 681,115 19.882 17.29 17.29 17.37 17.27 17.39 39,395 17.290 -0.40%
2019-09-09 0 19.96 19.86 19.96 19.86 20.55 48,400 967,182 19.983 17.36 17.27 17.36 17.27 17.87 55,657 17.378 -0.20%
2019-09-06 0 20.00 19.88 20.00 19.98 20.50 10,600 214,426 20.229 17.39 17.29 17.39 17.37 17.83 12,189 17.591 -0.99%
2019-09-05 0 20.20 20.00 20.15 19.86 20.20 56,000 1,114,028 19.893 17.57 17.39 17.52 17.27 17.57 64,397 17.299 1.00%
2019-09-04 0 20.00 19.74 20.00 19.90 20.20 53,400 1,074,840 20.128 17.39 17.17 17.39 17.31 17.57 61,407 17.504 0.50%
2019-09-03 0 19.90 19.90 19.98 19.78 20.00 155,800 3,089,924 19.833 17.31 17.31 17.37 17.20 17.39 179,160 17.247 -0.10%
2019-09-02 0 19.92 19.46 19.94 19.46 20.10 45,000 891,824 19.818 17.32 16.92 17.34 16.92 17.48 51,747 17.234 1.12%
2019-08-30 0 19.70 19.70 19.76 19.38 19.76 112,400 2,211,104 19.672 17.13 17.13 17.18 16.85 17.18 129,253 17.107 2.39%
2019-08-29 0 19.24 19.24 19.50 19.22 19.70 17,600 345,580 19.635 16.73 16.73 16.96 16.71 17.13 20,239 17.075 0.31%
2019-08-28 0 19.18 19.18 19.28 18.88 19.58 32,800 631,216 19.244 16.68 16.68 16.77 16.42 17.03 37,718 16.735 1.59%
2019-08-27 0 18.88 18.82 19.04 18.42 18.92 22,610 424,735 18.785 16.42 16.37 16.56 16.02 16.45 26,000 16.336 0.32%
2019-08-26 0 18.82 18.82 19.04 18.76 19.06 24,600 462,256 18.791 16.37 16.37 16.56 16.31 16.57 28,288 16.341 0.00%
2019-08-23 0 18.82 18.82 19.06 18.80 19.02 26,400 497,156 18.832 16.37 16.37 16.57 16.35 16.54 30,358 16.376 -1.26%
2019-08-22 0 19.06 18.52 19.06 18.40 19.06 2,659 49,537 18.630 16.57 16.11 16.57 16.00 16.57 3,058 16.201 0.21%
2019-08-21 0 19.02 18.70 19.02 18.70 19.06 14,400 272,424 18.918 16.54 16.26 16.54 16.26 16.57 16,559 16.452 -0.21%
2019-08-20 0 19.06 18.94 19.06 18.78 19.08 26,071 492,200 18.879 16.57 16.47 16.57 16.33 16.59 29,980 16.418 0.63%
2019-08-19 0 18.94 18.34 18.94 - - 0 0 - 16.47 15.95 16.47 - - 0 - 0.00%
2019-08-16 0 18.94 18.72 18.94 18.34 19.00 8,492 158,038 18.610 16.47 16.28 16.47 15.95 16.52 9,765 16.184 2.38%
2019-08-15 0 18.50 18.34 18.60 18.30 18.70 98,800 1,828,420 18.506 16.09 15.95 16.17 15.91 16.26 113,614 16.093 -1.07%
2019-08-14 0 18.70 18.70 18.94 18.70 19.22 54,736 1,029,419 18.807 16.26 16.26 16.47 16.26 16.71 62,943 16.355 0.00%
2019-08-13 0 18.70 18.34 18.72 18.00 18.78 197,981 3,699,583 18.687 16.26 15.95 16.28 15.65 16.33 227,666 16.250 0.00%
2019-08-12 0 18.70 18.30 18.74 17.62 18.70 9,600 176,592 18.395 16.26 15.91 16.30 15.32 16.26 11,039 15.997 0.21%
2019-08-09 0 18.66 18.48 18.66 18.48 18.74 122,221 2,273,756 18.604 16.23 16.07 16.23 16.07 16.30 140,547 16.178 0.76%
2019-08-08 0 18.52 18.42 18.52 18.42 18.56 24,821 460,852 18.567 16.11 16.02 16.11 16.02 16.14 28,543 16.146 0.54%
2019-08-07 0 18.42 18.02 18.48 17.90 18.42 17,954 325,819 18.147 16.02 15.67 16.07 15.57 16.02 20,646 15.781 2.91%
2019-08-06 0 17.90 17.90 18.20 17.60 18.10 28,182 502,689 17.837 15.57 15.57 15.83 15.31 15.74 32,408 15.511 -1.10%
2019-08-05 0 18.10 18.00 18.38 18.10 18.60 32,624 595,873 18.265 15.74 15.65 15.98 15.74 16.17 37,516 15.883 -1.63%
2019-08-02 0 18.40 18.40 18.46 18.40 18.72 40,265 747,191 18.557 16.00 16.00 16.05 16.00 16.28 46,302 16.137 -3.16%
2019-08-01 0 19.00 19.00 19.04 18.74 19.66 22,400 426,156 19.025 16.52 16.52 16.56 16.30 17.10 25,759 16.544 0.96%
2019-07-31 0 18.82 18.50 18.86 18.78 18.82 1,000 18,812 18.812 16.37 16.09 16.40 16.33 16.37 1,150 16.359 -0.95%
2019-07-30 0 19.00 18.52 19.20 18.42 19.00 15,306 288,518 18.850 16.52 16.11 16.70 16.02 16.52 17,601 16.392 1.17%
2019-07-29 0 18.78 18.40 18.78 18.40 18.78 2,400 44,476 18.532 16.33 16.00 16.33 16.00 16.33 2,760 16.115 -1.47%
2019-07-26 0 19.06 18.62 19.08 18.16 19.08 61,000 1,154,888 18.933 16.57 16.19 16.59 15.79 16.59 70,146 16.464 -0.10%
2019-07-25 0 19.08 18.12 19.40 18.68 19.48 15,000 288,772 19.252 16.59 15.76 16.87 16.24 16.94 17,249 16.741 -0.31%
2019-07-24 0 19.14 18.90 19.14 18.86 19.18 34,496 651,792 18.895 16.64 16.44 16.64 16.40 16.68 39,668 16.431 3.46%
2019-07-23 0 18.50 18.34 18.54 18.44 18.50 3,818 70,465 18.456 16.09 15.95 16.12 16.04 16.09 4,390 16.050 0.98%
2019-07-22 0 18.32 18.02 18.32 17.92 18.40 41,913 767,490 18.312 15.93 15.67 15.93 15.58 16.00 48,197 15.924 -1.19%
2019-07-19 0 18.54 18.48 18.54 18.42 18.70 49,880 923,796 18.520 16.12 16.07 16.12 16.02 16.26 57,359 16.106 1.76%
2019-07-18 0 18.22 18.12 18.36 18.10 18.22 4,400 79,824 18.142 15.84 15.76 15.97 15.74 15.84 5,060 15.776 1.33%
2019-07-17 0 17.98 17.98 18.16 17.94 18.30 66,236 1,198,744 18.098 15.64 15.64 15.79 15.60 15.91 76,167 15.738 -0.66%
2019-07-16 0 18.10 18.04 18.14 17.92 18.46 47,400 854,076 18.019 15.74 15.69 15.77 15.58 16.05 54,507 15.669 0.78%
2019-07-15 0 17.96 17.86 18.00 17.86 18.52 100,384 1,805,090 17.982 15.62 15.53 15.65 15.53 16.11 115,435 15.637 0.45%
2019-07-12 0 17.88 17.88 18.08 17.86 18.20 82,096 1,474,889 17.965 15.55 15.55 15.72 15.53 15.83 94,405 15.623 -0.56%
2019-07-11 0 17.98 17.98 18.00 17.82 18.20 100,800 1,810,620 17.963 15.64 15.64 15.65 15.50 15.83 115,914 15.620 -0.77%
2019-07-10 0 18.12 17.96 18.16 17.70 18.46 16,800 303,184 18.047 15.76 15.62 15.79 15.39 16.05 19,319 15.694 1.23%
2019-07-09 0 17.90 17.90 18.00 17.80 18.42 95,400 1,745,044 18.292 15.57 15.57 15.65 15.48 16.02 109,704 15.907 -2.72%
2019-07-08 0 18.40 18.00 18.40 18.00 18.60 58,000 1,052,852 18.153 16.00 15.65 16.00 15.65 16.17 66,696 15.786 0.00%
2019-07-05 0 18.40 18.20 18.40 18.42 19.12 37,205 692,176 18.604 16.00 15.83 16.00 16.02 16.63 42,783 16.179 -0.54%
2019-07-04 0 18.50 18.50 18.82 18.46 18.82 13,600 251,624 18.502 16.09 16.09 16.37 16.05 16.37 15,639 16.089 0.87%
2019-07-03 0 18.34 18.34 18.68 18.34 18.74 107,000 1,990,000 18.598 15.95 15.95 16.24 15.95 16.30 123,043 16.173 -2.24%
2019-07-02 0 18.90 18.90 18.94 18.44 19.18 61,600 1,149,388 18.659 16.31 16.31 16.35 15.92 16.56 71,363 16.106 2.61%
2019-06-28 0 18.42 18.42 18.66 18.20 18.20 600 10,920 18.200 15.90 15.90 16.11 15.71 15.71 695 15.710 -2.13%
2019-06-27 0 18.82 18.82 19.12 18.80 19.14 52,648 1,007,218 19.131 16.25 16.25 16.50 16.23 16.52 60,992 16.514 0.11%
2019-06-26 0 18.80 18.80 19.14 18.80 19.14 2,400 45,436 18.932 16.23 16.23 16.52 16.23 16.52 2,780 16.342 0.00%
2019-06-25 0 18.80 18.30 18.82 18.80 19.12 90,000 1,701,076 18.901 16.23 15.80 16.25 16.23 16.50 104,264 16.315 -1.57%
2019-06-24 0 19.10 18.62 19.10 18.72 19.14 1,704 32,239 18.920 16.49 16.07 16.49 16.16 16.52 1,974 16.331 1.60%
2019-06-21 0 18.80 18.80 18.82 18.80 19.10 38,448 728,532 18.949 16.23 16.23 16.25 16.23 16.49 44,542 16.356 -0.11%
2019-06-20 0 18.82 18.82 18.88 18.60 18.90 21,600 406,172 18.804 16.25 16.25 16.30 16.06 16.31 25,023 16.232 1.62%
2019-06-19 0 18.52 18.46 18.62 18.46 18.70 93,600 1,744,188 18.635 15.99 15.93 16.07 15.93 16.14 108,434 16.085 0.65%
2019-06-18 0 18.40 18.16 18.60 18.40 18.60 3,000 55,332 18.444 15.88 15.68 16.06 15.88 16.06 3,475 15.921 -0.54%
2019-06-17 0 18.50 18.08 18.50 17.80 18.52 15,000 276,516 18.434 15.97 15.61 15.97 15.36 15.99 17,377 15.912 0.00%
2019-06-14 0 18.50 18.20 18.50 18.18 19.00 60,200 1,105,872 18.370 15.97 15.71 15.97 15.69 16.40 69,741 15.857 -1.18%
2019-06-13 0 18.72 18.22 18.72 18.18 18.78 23,668 433,781 18.328 16.16 15.73 16.16 15.69 16.21 27,419 15.820 1.52%
2019-06-12 0 18.44 18.16 18.44 18.14 18.74 4,274 78,664 18.405 15.92 15.68 15.92 15.66 16.18 4,951 15.887 -1.60%
2019-06-11 0 18.74 18.24 18.74 18.56 18.80 4,600 85,720 18.635 16.18 15.74 16.18 16.02 16.23 5,329 16.085 0.97%
2019-06-10 0 18.56 18.20 18.56 18.12 18.82 21,800 399,952 18.346 16.02 15.71 16.02 15.64 16.25 25,255 15.837 2.54%
2019-06-06 0 18.10 18.10 18.24 17.80 19.08 38,200 690,172 18.067 15.62 15.62 15.74 15.36 16.47 44,254 15.596 1.69%
2019-06-05 0 17.80 17.72 17.80 17.56 17.90 34,400 611,780 17.784 15.36 15.30 15.36 15.16 15.45 39,852 15.351 0.56%
2019-06-04 0 17.70 17.56 17.70 17.50 17.76 31,481 556,300 17.671 15.28 15.16 15.28 15.11 15.33 36,470 15.253 1.26%
2019-06-03 0 17.48 17.48 17.50 17.30 19.04 295,200 5,232,532 17.725 15.09 15.09 15.11 14.93 16.44 341,985 15.300 -8.48%
2019-05-31 0 19.10 18.84 19.22 19.02 19.28 10,800 206,444 19.115 16.49 16.26 16.59 16.42 16.64 12,512 16.500 -0.73%
2019-05-30 0 19.24 19.10 19.24 19.04 19.24 10,211 195,861 19.181 16.61 16.49 16.61 16.44 16.61 11,829 16.557 0.73%
2019-05-29 0 19.10 19.08 19.28 18.36 19.72 49,906 960,817 19.253 16.49 16.47 16.64 15.85 17.02 57,815 16.619 -0.73%
2019-05-28 0 19.24 19.20 19.30 18.80 19.38 26,491 509,227 19.223 16.61 16.57 16.66 16.23 16.73 30,689 16.593 1.05%
2019-05-27 0 19.04 19.04 19.22 19.02 19.94 50,613 978,851 19.340 16.44 16.44 16.59 16.42 17.21 58,635 16.694 -5.04%
2019-05-24 0 20.05 19.84 20.40 19.46 20.40 74,836 1,493,595 19.958 17.31 17.13 17.61 16.80 17.61 86,697 17.228 -0.25%
2019-05-23 0 20.10 19.46 20.10 19.62 20.10 17,200 344,314 20.018 17.35 16.80 17.35 16.94 17.35 19,926 17.280 -0.50%
2019-05-22 0 20.20 20.20 20.40 19.62 20.40 19,982 397,156 19.876 17.44 17.44 17.61 16.94 17.61 23,149 17.157 2.85%
2019-05-21 0 19.64 19.40 19.64 19.38 19.72 98,800 1,937,544 19.611 16.95 16.75 16.95 16.73 17.02 114,459 16.928 0.61%
2019-05-20 0 19.52 19.52 19.70 19.12 20.45 36,371 709,431 19.505 16.85 16.85 17.00 16.50 17.65 42,135 16.837 -2.40%
2019-05-17 0 20.00 20.00 20.15 19.28 20.45 69,635 1,386,433 19.910 17.26 17.26 17.39 16.64 17.65 80,671 17.186 -0.99%
2019-05-16 0 20.20 20.05 20.25 19.72 20.25 25,800 518,048 20.079 17.44 17.31 17.48 17.02 17.48 29,889 17.332 1.00%
2019-05-15 0 20.00 20.00 20.10 19.96 20.55 21,000 421,428 20.068 17.26 17.26 17.35 17.23 17.74 24,328 17.323 1.42%
2019-05-14 0 19.72 19.72 19.90 19.52 19.92 27,460 539,484 19.646 17.02 17.02 17.18 16.85 17.19 31,812 16.958 -1.30%
2019-05-10 0 19.98 19.98 20.05 19.62 20.20 178,957 3,572,254 19.962 17.25 17.25 17.31 16.94 17.44 207,319 17.231 1.73%
2019-05-09 0 19.64 19.64 19.78 19.52 20.00 154,663 3,036,192 19.631 16.95 16.95 17.07 16.85 17.26 179,175 16.945 -2.53%
2019-05-08 0 20.15 20.00 20.15 19.60 20.40 41,106 824,935 20.069 17.39 17.26 17.39 16.92 17.61 47,621 17.323 0.25%
2019-05-07 0 20.10 20.10 20.25 20.10 20.55 77,200 1,568,000 20.311 17.35 17.35 17.48 17.35 17.74 89,435 17.532 0.00%
2019-05-06 0 20.10 20.00 20.10 19.70 20.50 126,000 2,517,986 19.984 17.35 17.26 17.35 17.00 17.70 145,969 17.250 -2.19%
2019-05-03 0 20.55 20.55 20.80 20.50 21.20 30,800 636,140 20.654 17.74 17.74 17.95 17.70 18.30 35,681 17.828 -1.91%
2019-05-02 0 20.95 20.90 21.05 20.75 21.20 35,794 750,120 20.957 18.08 18.04 18.17 17.91 18.30 41,467 18.090 0.48%
2019-04-30 0 20.85 20.85 21.00 20.75 21.00 60,800 1,275,390 20.977 18.00 18.00 18.13 17.91 18.13 70,436 18.107 0.48%
2019-04-29 0 20.75 20.50 20.75 20.10 20.75 229,353 4,689,940 20.449 17.91 17.70 17.91 17.35 17.91 265,703 17.651 2.22%
2019-04-26 0 20.30 20.25 20.35 20.10 21.40 236,650 4,952,847 20.929 17.52 17.48 17.57 17.35 18.47 274,156 18.066 -4.02%
2019-04-25 0 21.15 21.15 21.35 21.15 21.55 153,000 3,273,860 21.398 18.26 18.26 18.43 18.26 18.60 177,249 18.470 -1.63%
2019-04-24 0 21.50 21.40 21.50 21.20 21.60 538,800 11,541,890 21.422 18.56 18.47 18.56 18.30 18.65 624,193 18.491 0.23%
2019-04-23 0 21.45 21.15 21.45 21.15 21.50 202,416 4,323,306 21.359 18.52 18.26 18.52 18.26 18.56 234,496 18.437 0.70%
2019-04-18 0 21.30 21.30 21.35 21.05 21.45 121,665 2,592,878 21.312 18.39 18.39 18.43 18.17 18.52 140,947 18.396 -0.23%
2019-04-17 0 21.35 21.30 21.35 21.10 21.50 195,000 4,160,840 21.338 18.43 18.39 18.43 18.21 18.56 225,905 18.419 -0.47%
2019-04-16 0 21.45 21.45 21.50 20.65 21.50 135,195 2,867,805 21.212 18.52 18.52 18.56 17.82 18.56 156,622 18.310 0.00%
2019-04-15 0 21.45 21.45 21.65 21.40 21.80 37,800 813,080 21.510 18.52 18.52 18.69 18.47 18.82 43,791 18.567 -0.46%
2019-04-12 0 21.55 21.50 21.80 21.50 22.00 166,500 3,619,040 21.736 18.60 18.56 18.82 18.56 18.99 192,888 18.762 -1.15%
2019-04-11 0 21.80 21.70 21.90 21.55 22.00 465,200 10,137,680 21.792 18.82 18.73 18.90 18.60 18.99 538,928 18.811 0.00%
2019-04-10 0 21.80 21.80 22.00 21.50 22.15 149,245 3,245,624 21.747 18.82 18.82 18.99 18.56 19.12 172,898 18.772 -1.58%
2019-04-09 0 22.15 22.05 22.15 21.45 22.15 572,400 12,537,420 21.903 19.12 19.03 19.12 18.52 19.12 663,118 18.907 3.75%
2019-04-08 0 21.35 21.05 21.35 20.35 21.35 141,400 2,932,715 20.741 18.43 18.17 18.43 17.57 18.43 163,810 17.903 2.15%
2019-04-04 0 20.90 20.90 21.25 20.35 22.00 787,200 16,761,620 21.293 18.04 18.04 18.34 17.57 18.99 911,961 18.380 0.00%
2019-04-03 0 20.90 20.90 21.00 20.90 21.70 280,703 5,989,493 21.338 18.04 18.04 18.13 18.04 18.73 325,191 18.418 -3.24%
2019-04-02 0 21.60 21.50 21.60 20.30 21.60 486,800 10,249,170 21.054 18.65 18.56 18.65 17.52 18.65 563,952 18.174 6.93%
2019-04-01 0 20.20 20.05 20.20 19.98 20.85 276,600 5,607,534 20.273 17.44 17.31 17.44 17.25 18.00 320,438 17.500 1.10%
2019-03-29 0 19.98 19.98 20.35 19.78 21.00 108,434 2,192,341 20.218 17.25 17.25 17.57 17.07 18.13 125,619 17.452 -2.77%
2019-03-28 0 20.55 20.50 20.55 20.20 20.75 46,400 952,740 20.533 17.74 17.70 17.74 17.44 17.91 53,754 17.724 1.48%
2019-03-27 0 20.25 20.25 20.70 20.05 20.70 68,800 1,409,000 20.480 17.48 17.48 17.87 17.31 17.87 79,704 17.678 1.00%
2019-03-26 0 20.05 19.90 20.05 19.60 20.10 59,871 1,196,754 19.989 17.31 17.18 17.31 16.92 17.35 69,360 17.254 -0.25%
2019-03-25 0 20.10 20.00 20.10 20.00 20.20 128,000 2,564,120 20.032 17.35 17.26 17.35 17.26 17.44 148,286 17.292 -0.50%
2019-03-22 0 20.20 19.96 20.25 19.64 20.20 69,800 1,400,700 20.067 17.44 17.23 17.48 16.95 17.44 80,862 17.322 0.50%
2019-03-21 0 20.10 19.92 20.10 19.50 20.10 143,077 2,816,634 19.686 17.35 17.19 17.35 16.83 17.35 165,753 16.993 1.52%
2019-03-20 0 19.80 19.68 19.80 19.24 19.88 51,700 1,017,346 19.678 17.09 16.99 17.09 16.61 17.16 59,894 16.986 1.02%
2019-03-19 0 19.60 19.60 19.70 18.60 19.96 303,935 5,934,339 19.525 16.92 16.92 17.00 16.06 17.23 352,105 16.854 -1.01%
2019-03-18 0 19.80 19.80 19.82 19.60 19.90 130,000 2,574,128 19.801 17.09 17.09 17.11 16.92 17.18 150,603 17.092 -0.50%
2019-03-15 0 19.90 19.44 19.90 19.02 20.00 33,400 659,532 19.747 17.18 16.78 17.18 16.42 17.26 38,693 17.045 0.61%
2019-03-14 0 19.78 19.40 19.78 18.56 19.78 149,100 2,833,022 19.001 17.07 16.75 17.07 16.02 17.07 172,730 16.401 4.00%
2019-03-13 0 19.02 18.70 19.02 18.72 19.60 450,000 8,607,064 19.127 16.42 16.14 16.42 16.16 16.92 521,319 16.510 -2.86%
2019-03-12 0 19.58 19.48 19.58 19.26 19.70 386,000 7,407,964 19.192 16.90 16.82 16.90 16.63 17.00 447,176 16.566 2.19%
2019-03-11 0 19.16 19.08 19.16 19.00 19.74 47,765 912,030 19.094 16.54 16.47 16.54 16.40 17.04 55,335 16.482 0.74%
2019-03-08 0 19.02 19.02 19.14 18.52 19.84 245,800 4,673,668 19.014 16.42 16.42 16.52 15.99 17.13 284,756 16.413 -4.23%
2019-03-07 0 19.86 19.70 19.98 19.50 20.20 91,600 1,808,012 19.738 17.14 17.00 17.25 16.83 17.44 106,117 17.038 -1.19%
2019-03-06 0 20.10 20.00 20.10 19.60 20.40 370,600 7,430,418 20.050 17.35 17.26 17.35 16.92 17.61 429,335 17.307 2.03%
2019-03-05 0 19.70 19.70 19.80 19.28 19.80 554,467 10,767,998 19.420 17.00 17.00 17.09 16.64 17.09 642,343 16.764 2.50%
2019-03-04 0 19.22 19.22 19.26 18.90 19.70 253,600 4,854,516 19.142 16.59 16.59 16.63 16.31 17.00 293,792 16.524 1.69%
2019-03-01 0 18.90 18.84 18.90 18.80 18.96 259,600 4,889,072 18.833 16.31 16.26 16.31 16.23 16.37 300,743 16.257 0.53%
2019-02-28 0 18.80 18.80 18.86 18.78 19.10 541,200 10,180,768 18.812 16.23 16.23 16.28 16.21 16.49 626,973 16.238 0.00%
2019-02-27 0 18.80 18.80 18.90 18.80 18.90 123,800 2,327,940 18.804 16.23 16.23 16.31 16.23 16.31 143,421 16.232 0.00%
2019-02-26 0 18.80 18.80 18.86 18.60 19.00 233,084 4,369,969 18.749 16.23 16.23 16.28 16.06 16.40 270,025 16.184 0.75%
2019-02-25 0 18.66 18.66 18.72 18.34 18.80 49,412 921,270 18.645 16.11 16.11 16.16 15.83 16.23 57,243 16.094 1.74%
2019-02-22 0 18.34 18.28 18.44 17.92 18.34 69,600 1,259,652 18.098 15.83 15.78 15.92 15.47 15.83 80,631 15.622 1.78%
2019-02-21 0 18.02 18.02 18.20 17.52 18.38 142,000 2,569,272 18.094 15.55 15.55 15.71 15.12 15.87 164,505 15.618 3.44%
2019-02-20 0 17.42 17.42 17.50 17.30 17.90 184,000 3,209,308 17.442 15.04 15.04 15.11 14.93 15.45 213,162 15.056 -1.14%
2019-02-19 0 17.62 17.30 17.68 17.22 17.80 55,600 974,412 17.525 15.21 14.93 15.26 14.86 15.36 64,412 15.128 -0.90%
2019-02-18 0 17.78 17.62 17.80 17.60 17.90 109,600 1,943,028 17.728 15.35 15.21 15.36 15.19 15.45 126,970 15.303 2.77%
2019-02-15 0 17.30 17.22 17.32 17.00 17.40 253,000 4,378,436 17.306 14.93 14.86 14.95 14.67 15.02 293,097 14.939 -0.69%
2019-02-14 0 17.42 17.42 17.54 17.10 17.66 172,000 2,983,628 17.347 15.04 15.04 15.14 14.76 15.24 199,260 14.974 0.00%
2019-02-13 0 17.42 17.42 17.44 17.12 17.68 140,800 2,459,480 17.468 15.04 15.04 15.05 14.78 15.26 163,115 15.078 0.35%
2019-02-12 0 17.36 17.36 17.48 17.16 17.56 168,200 2,931,512 17.429 14.99 14.99 15.09 14.81 15.16 194,858 15.044 -1.48%
2019-02-11 0 17.62 17.62 17.78 16.62 17.80 122,000 2,095,264 17.174 15.21 15.21 15.35 14.35 15.36 141,335 14.825 4.88%
2019-02-08 0 16.80 16.66 16.84 16.20 16.90 58,600 976,496 16.664 14.50 14.38 14.54 13.98 14.59 67,887 14.384 2.82%
2019-02-04 0 16.34 16.26 16.36 15.96 16.38 28,400 462,320 16.279 14.10 14.04 14.12 13.78 14.14 32,901 14.052 2.38%
2019-02-01 0 15.96 15.96 16.18 15.46 15.98 42,600 669,120 15.707 13.78 13.78 13.97 13.34 13.79 49,352 13.558 2.44%
2019-01-31 0 15.58 15.44 15.58 15.22 15.64 56,800 875,108 15.407 13.45 13.33 13.45 13.14 13.50 65,802 13.299 0.78%
2019-01-30 0 15.46 15.46 15.56 15.20 15.60 137,400 2,103,204 15.307 13.34 13.34 13.43 13.12 13.47 159,176 13.213 1.58%
2019-01-29 0 15.22 15.22 15.42 14.90 15.58 274,600 4,132,420 15.049 13.14 13.14 13.31 12.86 13.45 318,121 12.990 0.00%
2019-01-28 0 15.22 15.22 15.38 15.16 15.66 40,400 625,500 15.483 13.14 13.14 13.28 13.09 13.52 46,803 13.365 -2.19%
2019-01-25 0 15.56 15.50 15.60 14.84 15.60 181,400 2,796,716 15.417 13.43 13.38 13.47 12.81 13.47 210,150 13.308 3.87%
2019-01-24 0 14.98 14.76 14.98 14.42 15.00 25,800 382,280 14.817 12.93 12.74 12.93 12.45 12.95 29,889 12.790 3.17%
2019-01-23 0 14.52 14.52 14.70 14.40 14.82 122,800 1,783,276 14.522 12.53 12.53 12.69 12.43 12.79 142,262 12.535 -2.02%
2019-01-22 0 14.82 14.78 14.82 14.62 14.90 51,200 756,996 14.785 12.79 12.76 12.79 12.62 12.86 59,315 12.762 -1.20%
2019-01-21 0 15.00 14.94 15.00 14.90 15.04 91,691 1,373,523 14.980 12.95 12.90 12.95 12.86 12.98 106,223 12.931 0.54%
2019-01-18 0 14.92 14.90 15.04 14.72 15.04 216,200 3,201,362 14.807 12.88 12.86 12.98 12.71 12.98 250,465 12.782 0.54%
2019-01-17 0 14.84 14.84 14.90 14.82 15.12 22,400 335,284 14.968 12.81 12.81 12.86 12.79 13.05 25,950 12.920 0.00%
2019-01-16 0 14.84 14.84 15.12 14.84 15.14 12,000 179,620 14.968 12.81 12.81 13.05 12.81 13.07 13,902 12.921 -1.07%
2019-01-15 0 15.00 15.00 15.12 15.00 15.36 62,600 947,316 15.133 12.95 12.95 13.05 12.95 13.26 72,521 13.063 -0.53%
2019-01-14 0 15.08 15.08 15.16 15.06 15.22 10,000 151,316 15.132 13.02 13.02 13.09 13.00 13.14 11,585 13.062 -0.92%
2019-01-11 0 15.22 15.22 15.30 15.22 15.38 262,800 4,020,416 15.298 13.14 13.14 13.21 13.14 13.28 304,451 13.205 -0.39%
2019-01-10 0 15.28 15.28 15.40 15.20 15.44 163,600 2,498,996 15.275 13.19 13.19 13.29 13.12 13.33 189,529 13.185 -1.29%
2019-01-09 0 15.48 15.48 15.58 15.24 15.68 113,800 1,764,052 15.501 13.36 13.36 13.45 13.16 13.53 131,836 13.381 0.65%
2019-01-08 0 15.38 15.24 15.38 15.08 15.48 51,800 785,700 15.168 13.28 13.16 13.28 13.02 13.36 60,010 13.093 2.40%
2019-01-07 0 15.02 15.00 15.02 15.02 15.50 522,800 7,895,276 15.102 12.97 12.95 12.97 12.97 13.38 605,657 13.036 0.00%
2019-01-04 0 15.02 15.02 15.18 15.00 15.24 102,000 1,530,732 15.007 12.97 12.97 13.10 12.95 13.16 118,166 12.954 -1.70%
2019-01-03 0 15.28 15.02 15.28 14.88 15.42 16,600 250,664 15.100 13.19 12.97 13.19 12.84 13.31 19,231 13.034 1.87%
2019-01-02 0 15.00 15.00 15.38 15.00 15.50 18,600 281,992 15.161 12.95 12.95 13.28 12.95 13.38 21,548 13.087 -3.23%
2018-12-31 0 15.50 15.22 15.58 15.12 15.50 6,512 99,706 15.311 13.38 13.14 13.45 13.05 13.38 7,544 13.216 2.51%
2018-12-28 0 15.12 15.12 15.34 15.00 15.50 171,933 2,599,913 15.122 13.05 13.05 13.24 12.95 13.38 199,182 13.053 0.27%
2018-12-27 0 15.08 15.08 15.10 14.86 15.30 59,400 893,040 15.034 13.02 13.02 13.03 12.83 13.21 68,814 12.978 1.48%
2018-12-24 0 14.86 14.66 14.86 14.86 14.86 1,200 17,832 14.860 12.83 12.65 12.83 12.83 12.83 1,390 12.827 0.00%
2018-12-21 0 14.86 14.82 15.00 14.50 15.00 157,730 2,296,083 14.557 12.83 12.79 12.95 12.52 12.95 182,728 12.566 1.92%
2018-12-20 0 14.58 14.58 14.66 14.42 14.70 112,761 1,646,021 14.597 12.59 12.59 12.65 12.45 12.69 130,632 12.600 1.25%
2018-12-19 0 14.40 14.42 14.50 14.32 14.72 123,400 1,790,104 14.507 12.43 12.45 12.52 12.36 12.71 142,957 12.522 -1.64%
2018-12-18 0 14.64 14.60 14.68 14.52 15.00 6,420 94,244 14.680 12.64 12.60 12.67 12.53 12.95 7,437 12.671 -0.95%
2018-12-17 0 14.78 14.78 14.88 14.60 15.00 79,200 1,178,024 14.874 12.76 12.76 12.84 12.60 12.95 91,752 12.839 -2.76%
2018-12-14 0 15.20 15.20 15.30 14.90 15.30 12,400 187,332 15.107 13.12 13.12 13.21 12.86 13.21 14,365 13.041 -0.65%
2018-12-13 0 15.30 15.22 15.40 15.20 15.50 37,969 580,720 15.295 13.21 13.14 13.29 13.12 13.38 43,987 13.202 0.00%
2018-12-12 0 15.30 15.30 15.40 15.26 15.68 48,600 748,456 15.400 13.21 13.21 13.29 13.17 13.53 56,302 13.293 0.00%
2018-12-11 0 15.30 15.30 15.36 15.00 15.70 73,400 1,126,368 15.346 13.21 13.21 13.26 12.95 13.55 85,033 13.246 0.26%
2018-12-10 0 15.26 15.26 15.50 15.16 15.50 202,400 3,115,840 15.395 13.17 13.17 13.38 13.09 13.38 234,478 13.288 -1.04%
2018-12-07 0 15.42 15.42 15.52 15.18 15.58 118,729 1,838,782 15.487 13.31 13.31 13.40 13.10 13.45 137,546 13.368 0.00%
2018-12-06 0 15.42 15.42 15.44 15.42 15.62 211,000 3,274,412 15.519 13.31 13.31 13.33 13.31 13.48 244,441 13.396 -1.28%
2018-12-05 0 15.62 15.62 15.80 15.50 15.94 290,274 4,552,076 15.682 13.48 13.48 13.64 13.38 13.76 336,279 13.537 -1.64%
2018-12-04 0 15.88 15.72 15.88 15.66 15.88 88,600 1,392,684 15.719 13.71 13.57 13.71 13.52 13.71 102,642 13.568 3.12%
2018-12-03 0 15.40 15.40 15.48 15.18 15.46 72,000 1,105,816 15.359 13.29 13.29 13.36 13.10 13.34 83,411 13.257 2.67%
2018-11-30 0 15.00 15.00 15.10 14.96 15.26 7,400 111,444 15.060 12.95 12.95 13.03 12.91 13.17 8,573 13.000 0.00%
2018-11-29 0 15.00 14.96 15.02 14.90 15.30 40,000 604,172 15.104 12.95 12.91 12.97 12.86 13.21 46,339 13.038 -0.27%
2018-11-28 0 15.04 15.02 15.20 14.66 15.28 46,600 706,776 15.167 12.98 12.97 13.12 12.65 13.19 53,986 13.092 0.73%
2018-11-27 0 15.10 15.10 15.16 14.94 15.12 41,600 625,592 15.038 12.89 12.89 12.94 12.75 12.91 48,740 12.835 0.40%
2018-11-26 0 15.04 15.04 15.32 15.00 15.42 72,600 1,102,540 15.187 12.84 12.84 13.08 12.80 13.16 85,060 12.962 -1.31%
2018-11-23 0 15.24 15.14 15.36 15.18 15.58 26,800 409,616 15.284 13.01 12.92 13.11 12.96 13.30 31,400 13.045 -2.81%
2018-11-22 0 15.68 15.46 15.68 15.30 16.26 85,200 1,340,988 15.739 13.38 13.20 13.38 13.06 13.88 99,822 13.434 -3.57%
2018-11-21 0 16.26 16.26 16.28 15.34 16.26 80,600 1,266,936 15.719 13.88 13.88 13.90 13.09 13.88 94,433 13.416 5.86%
2018-11-20 0 15.36 15.28 15.36 15.18 15.70 24,373 372,962 15.302 13.11 13.04 13.11 12.96 13.40 28,556 13.061 -1.79%
2018-11-19 0 15.64 15.52 15.64 14.46 15.70 162,000 2,474,412 15.274 13.35 13.25 13.35 12.34 13.40 189,803 13.037 7.57%
2018-11-16 0 14.54 14.54 14.66 14.44 14.80 504,600 7,289,444 14.446 12.41 12.41 12.51 12.32 12.63 591,201 12.330 0.28%
2018-11-15 0 14.50 14.44 14.60 14.34 14.50 55,400 798,613 14.415 12.38 12.32 12.46 12.24 12.38 64,908 12.304 0.42%
2018-11-14 0 14.44 14.38 14.46 14.24 14.64 59,600 859,500 14.421 12.32 12.27 12.34 12.15 12.50 69,829 12.309 -0.41%
2018-11-13 0 14.50 14.32 14.50 14.00 14.58 249,800 3,610,820 14.455 12.38 12.22 12.38 11.95 12.44 292,672 12.337 0.00%
2018-11-12 0 14.50 14.36 14.50 14.04 14.50 79,600 1,147,768 14.419 12.38 12.26 12.38 11.98 12.38 93,261 12.307 0.00%
2018-11-09 0 14.50 14.40 14.50 14.28 14.50 134,800 1,942,416 14.410 12.38 12.29 12.38 12.19 12.38 157,935 12.299 -0.55%
2018-11-08 0 14.58 14.58 14.62 14.42 14.68 238,800 3,485,384 14.595 12.44 12.44 12.48 12.31 12.53 279,784 12.457 1.39%
2018-11-07 0 14.38 14.36 14.38 14.06 14.60 161,800 2,318,528 14.330 12.27 12.26 12.27 12.00 12.46 189,569 12.231 2.13%
2018-11-06 0 14.08 14.08 14.26 14.08 14.32 18,600 264,472 14.219 12.02 12.02 12.17 12.02 12.22 21,792 12.136 -0.42%
2018-11-05 0 14.14 14.10 14.14 13.90 14.28 230,628 3,250,438 14.094 12.07 12.03 12.07 11.86 12.19 270,209 12.029 1.00%
2018-11-02 0 14.00 13.98 14.00 13.66 14.08 433,801 6,009,586 13.853 11.95 11.93 11.95 11.66 12.02 508,252 11.824 3.24%
2018-11-01 0 13.56 13.50 13.58 13.12 13.58 100,600 1,348,580 13.405 11.57 11.52 11.59 11.20 11.59 117,865 11.442 3.99%
2018-10-31 0 13.04 13.04 13.16 12.84 13.18 301,824 3,921,924 12.994 11.13 11.13 11.23 10.96 11.25 353,624 11.091 1.40%
2018-10-30 0 12.86 12.86 13.00 12.70 13.78 373,200 4,848,912 12.993 10.98 10.98 11.10 10.84 11.76 437,250 11.090 -4.88%
2018-10-29 0 13.52 13.50 13.70 13.50 14.52 290,800 4,061,560 13.967 11.54 11.52 11.69 11.52 12.39 340,708 11.921 -6.63%
2018-10-26 0 14.48 14.48 14.60 14.44 15.20 174,800 2,573,608 14.723 12.36 12.36 12.46 12.32 12.97 204,800 12.566 -5.36%
2018-10-25 0 15.30 15.26 15.38 15.28 15.38 65,800 1,007,676 15.314 13.06 13.02 13.13 13.04 13.13 77,093 13.071 -2.05%
2018-10-24 0 15.62 15.40 15.62 15.50 15.68 93,800 1,465,544 15.624 13.33 13.14 13.33 13.23 13.38 109,898 13.335 1.83%
2018-10-23 0 15.34 15.32 15.48 15.32 15.94 50,600 792,548 15.663 13.09 13.08 13.21 13.08 13.61 59,284 13.369 -3.03%
2018-10-22 0 15.82 15.78 15.84 15.50 15.84 119,595 1,875,986 15.686 13.50 13.47 13.52 13.23 13.52 140,120 13.388 2.86%
2018-10-19 0 15.38 15.30 15.38 15.18 15.50 109,200 1,672,132 15.313 13.13 13.06 13.13 12.96 13.23 127,941 13.070 0.52%
2018-10-18 0 15.30 15.20 15.38 15.24 15.80 101,100 1,561,334 15.444 13.06 12.97 13.13 13.01 13.49 118,451 13.181 -1.92%
2018-10-16 0 15.60 15.56 15.64 15.42 15.74 335,200 5,226,880 15.593 13.31 13.28 13.35 13.16 13.43 392,728 13.309 0.39%
2018-10-15 0 15.54 15.46 15.56 15.22 15.98 237,000 3,691,324 15.575 13.26 13.20 13.28 12.99 13.64 277,675 13.294 -1.52%
2018-10-12 0 15.78 15.70 15.80 15.50 15.90 104,400 1,635,992 15.670 13.47 13.40 13.49 13.23 13.57 122,318 13.375 1.28%
2018-10-11 0 15.58 15.54 15.64 15.50 16.16 197,600 3,104,140 15.709 13.30 13.26 13.35 13.23 13.79 231,513 13.408 -5.12%
2018-10-10 0 16.42 16.42 16.48 16.16 16.62 98,200 1,614,068 16.437 14.01 14.01 14.07 13.79 14.19 115,053 14.029 1.61%
2018-10-09 0 16.16 16.16 16.22 16.10 16.40 87,200 1,410,716 16.178 13.79 13.79 13.84 13.74 14.00 102,166 13.808 -0.12%
2018-10-08 0 16.18 16.12 16.20 16.02 16.64 66,600 1,080,748 16.227 13.81 13.76 13.83 13.67 14.20 78,030 13.850 -1.82%
2018-10-05 0 16.48 16.46 16.50 16.26 16.64 172,600 2,845,956 16.489 14.07 14.05 14.08 13.88 14.20 202,222 14.073 -0.84%
2018-10-04 0 16.62 16.50 16.70 16.34 16.74 50,400 831,428 16.497 14.19 14.08 14.25 13.95 14.29 59,050 14.080 0.12%
2018-10-03 0 16.60 16.60 16.72 16.52 16.88 58,400 969,384 16.599 14.17 14.17 14.27 14.10 14.41 68,423 14.168 -0.12%
2018-10-02 0 16.62 16.62 16.72 16.54 17.10 95,400 1,604,040 16.814 14.19 14.19 14.27 14.12 14.60 111,773 14.351 -1.42%
2018-09-28 0 16.86 16.84 16.88 16.80 17.10 20,800 351,824 16.915 14.39 14.37 14.41 14.34 14.60 24,370 14.437 -0.35%
2018-09-27 0 16.92 16.90 16.96 16.74 16.98 98,856 1,672,192 16.915 14.44 14.42 14.48 14.29 14.49 115,822 14.438 1.44%
2018-09-26 0 16.68 16.66 16.82 16.68 16.96 30,200 506,524 16.772 14.24 14.22 14.36 14.24 14.48 35,383 14.315 -1.65%
2018-09-24 0 16.96 16.80 16.98 16.78 16.96 17,800 299,100 16.803 14.48 14.34 14.49 14.32 14.48 20,855 14.342 -0.59%
2018-09-21 0 17.06 16.94 17.06 16.84 17.28 87,400 1,489,840 17.046 14.56 14.46 14.56 14.37 14.75 102,400 14.549 -0.81%
2018-09-20 0 17.20 17.06 17.20 17.00 17.20 50,400 860,132 17.066 14.68 14.56 14.68 14.51 14.68 59,050 14.566 0.82%
2018-09-19 0 17.06 16.98 17.08 16.90 17.08 99,431 1,691,184 17.009 14.56 14.49 14.58 14.42 14.58 116,496 14.517 0.71%
2018-09-18 0 16.94 16.88 16.94 16.62 17.08 166,200 2,807,488 16.892 14.46 14.41 14.46 14.19 14.58 194,724 14.418 1.19%
2018-09-17 0 16.74 16.72 16.92 16.62 16.92 161,366 2,698,817 16.725 14.29 14.27 14.44 14.19 14.44 189,060 14.275 -0.95%
2018-09-14 0 16.90 16.76 16.90 16.78 17.00 62,896 1,064,768 16.929 14.42 14.30 14.42 14.32 14.51 73,690 14.449 1.20%
2018-09-13 0 16.70 16.66 16.70 16.42 17.14 267,600 4,470,402 16.706 14.25 14.22 14.25 14.01 14.63 313,526 14.258 1.83%
2018-09-12 0 16.40 16.32 16.40 16.02 16.40 206,200 3,342,484 16.210 14.00 13.93 14.00 13.67 14.00 241,589 13.835 0.00%
2018-09-11 0 16.40 16.34 16.40 16.30 16.50 135,959 2,231,677 16.414 14.00 13.95 14.00 13.91 14.08 159,293 14.010 0.37%
2018-09-10 0 16.34 16.24 16.34 16.02 16.56 494,800 8,079,644 16.329 13.95 13.86 13.95 13.67 14.13 579,719 13.937 -1.68%
2018-09-07 0 16.62 16.54 16.62 16.40 16.88 133,806 2,211,754 16.530 14.19 14.12 14.19 14.00 14.41 156,770 14.108 0.73%
2018-09-06 0 16.50 16.36 16.50 16.30 16.80 102,800 1,701,128 16.548 14.08 13.96 14.08 13.91 14.34 120,443 14.124 -0.60%
2018-09-05 0 16.60 16.56 16.60 16.48 17.38 181,562 3,079,895 16.963 14.17 14.13 14.17 14.07 14.83 212,722 14.478 -5.14%
2018-09-04 0 17.50 17.46 17.64 17.20 17.64 25,859 449,564 17.385 14.94 14.90 15.06 14.68 15.06 30,297 14.839 1.39%
2018-09-03 0 17.26 17.26 17.28 17.20 17.46 100,400 1,734,924 17.280 14.73 14.73 14.75 14.68 14.90 117,631 14.749 -1.82%
2018-08-31 0 17.58 17.44 17.60 17.42 18.06 109,600 1,923,884 17.554 15.00 14.89 15.02 14.87 15.41 128,410 14.982 -2.22%
2018-08-30 0 17.98 17.96 17.98 17.80 18.40 468,800 8,451,904 18.029 15.35 15.33 15.35 15.19 15.70 549,257 15.388 -1.10%
2018-08-29 0 18.18 18.10 18.18 17.90 18.36 184,594 3,369,240 18.252 15.52 15.45 15.52 15.28 15.67 216,275 15.579 1.79%
2018-08-28 0 17.86 17.72 17.90 17.72 18.28 332,900 5,946,392 17.862 15.24 15.12 15.28 15.12 15.60 390,034 15.246 -0.78%
2018-08-27 0 18.00 17.80 18.00 17.34 18.04 882,912 15,845,756 17.947 15.36 15.19 15.36 14.80 15.40 1,034,441 15.318 5.76%
2018-08-24 0 17.02 16.98 17.02 16.88 17.30 42,999 732,698 17.040 14.53 14.49 14.53 14.41 14.77 50,379 14.544 -0.23%
2018-08-23 0 17.06 17.02 17.06 16.82 17.30 49,346 846,228 17.149 14.56 14.53 14.56 14.36 14.77 57,815 14.637 -0.12%
2018-08-22 0 17.08 17.04 17.08 17.04 17.46 60,433 1,039,714 17.204 14.58 14.54 14.58 14.54 14.90 70,805 14.684 -0.47%
2018-08-21 0 17.16 17.14 17.22 16.70 17.22 222,279 3,779,824 17.005 14.65 14.63 14.70 14.25 14.70 260,427 14.514 4.51%
2018-08-20 0 16.42 16.40 16.42 16.30 16.50 42,800 703,312 16.433 14.01 14.00 14.01 13.91 14.08 50,145 14.025 -0.48%
2018-08-17 0 16.50 16.46 16.50 16.18 16.80 210,707 3,469,599 16.467 14.08 14.05 14.08 13.81 14.34 246,869 14.054 2.74%
2018-08-16 0 16.06 16.06 16.08 15.76 16.30 160,200 2,574,040 16.068 13.71 13.71 13.72 13.45 13.91 187,694 13.714 -0.62%
2018-08-15 0 16.16 16.16 16.22 15.88 16.50 289,400 4,692,676 16.215 13.79 13.79 13.84 13.55 14.08 339,068 13.840 -2.77%
2018-08-14 0 16.62 16.60 16.68 16.10 17.00 228,000 3,761,588 16.498 14.19 14.17 14.24 13.74 14.51 267,130 14.081 -2.24%
2018-08-13 0 17.00 16.98 17.00 16.86 17.38 242,000 4,132,940 17.078 14.51 14.49 14.51 14.39 14.83 283,533 14.577 -2.63%
2018-08-10 0 17.46 17.20 17.46 17.18 17.74 76,000 1,329,244 17.490 14.90 14.68 14.90 14.66 15.14 89,043 14.928 -0.23%
2018-08-09 0 17.50 17.48 17.60 17.02 17.98 253,800 4,481,640 17.658 14.94 14.92 15.02 14.53 15.35 297,358 15.072 2.34%
2018-08-08 0 17.10 17.10 17.16 16.44 17.32 220,800 3,765,732 17.055 14.60 14.60 14.65 14.03 14.78 258,695 14.557 1.79%
2018-08-07 0 16.80 16.80 16.88 16.00 17.00 451,800 7,546,364 16.703 14.34 14.34 14.41 13.66 14.51 529,340 14.256 4.87%
2018-08-06 0 16.02 16.02 16.06 15.96 16.30 193,868 3,111,461 16.049 13.67 13.67 13.71 13.62 13.91 227,140 13.698 -0.62%
2018-08-03 0 16.12 16.12 16.14 15.72 16.46 688,800 11,031,168 16.015 13.76 13.76 13.78 13.42 14.05 807,014 13.669 3.20%
2018-08-02 0 15.62 15.62 15.64 15.50 16.60 959,971 15,190,107 15.824 13.33 13.33 13.35 13.23 14.17 1,124,725 13.506 -6.69%
2018-08-01 0 16.74 16.68 16.76 16.62 16.96 517,200 8,700,954 16.823 14.29 14.24 14.30 14.19 14.48 605,964 14.359 0.97%
2018-07-31 0 16.58 16.56 16.58 16.54 17.58 1,107,200 18,755,760 16.940 14.15 14.13 14.15 14.12 15.00 1,297,222 14.458 -6.12%
2018-07-30 0 17.66 17.46 17.50 17.50 19.00 1,349,800 24,313,408 18.013 15.07 14.90 14.94 14.94 16.22 1,581,458 15.374 -7.05%
2018-07-27 0 19.00 19.00 19.02 18.72 19.30 808,800 15,388,276 19.026 16.22 16.22 16.23 15.98 16.47 947,609 16.239 -2.06%
2018-07-26 0 19.40 19.36 19.42 19.22 19.46 228,400 4,413,832 19.325 16.56 16.52 16.58 16.40 16.61 267,599 16.494 0.52%
2018-07-25 0 19.30 19.24 19.30 19.24 19.80 585,400 11,378,924 19.438 16.47 16.42 16.47 16.42 16.90 685,869 16.591 -2.92%
2018-07-24 0 19.88 19.84 20.00 19.14 20.00 860,000 16,815,828 19.553 16.97 16.93 17.07 16.34 17.07 1,007,596 16.689 3.01%
2018-07-23 0 19.30 19.28 19.34 19.20 19.80 492,800 9,523,370 19.325 16.47 16.46 16.51 16.39 16.90 577,376 16.494 -2.53%
2018-07-20 0 19.80 19.82 19.88 18.66 20.30 3,836,600 73,953,424 19.276 16.90 16.92 16.97 15.93 17.33 4,495,051 16.452 -2.94%
2018-07-19 0 20.40 20.30 20.40 20.20 21.20 467,400 9,607,070 20.554 17.41 17.33 17.41 17.24 18.09 547,617 17.543 -2.39%
2018-07-18 0 20.90 20.85 20.95 20.50 21.00 417,200 8,662,665 20.764 17.84 17.80 17.88 17.50 17.92 488,801 17.722 -0.71%
2018-07-17 0 21.05 21.00 21.05 20.55 21.30 220,000 4,600,070 20.909 17.97 17.92 17.97 17.54 18.18 257,757 17.847 -0.71%
2018-07-16 0 21.20 21.05 21.25 20.55 21.45 544,600 11,408,865 20.949 18.09 17.97 18.14 17.54 18.31 638,066 17.880 -0.93%
2018-07-13 0 21.40 21.40 21.45 20.40 21.45 1,249,600 26,297,950 21.045 18.27 18.27 18.31 17.41 18.31 1,464,061 17.962 4.90%
2018-07-12 0 20.40 20.40 20.50 19.88 20.70 2,360,000 47,831,153 20.267 17.41 17.41 17.50 16.97 17.67 2,765,032 17.299 -0.97%
2018-07-11 0 20.60 20.55 20.60 20.55 21.65 2,669,600 56,653,315 21.222 17.58 17.54 17.58 17.54 18.48 3,127,767 18.113 -3.29%
2018-07-10 0 21.30 21.25 21.30 20.50 22.65 4,695,200 101,938,030 21.711 18.18 18.14 18.18 17.50 19.33 5,501,008 18.531 -3.62%
2018-07-09 0 22.10 22.10 22.15 19.82 22.30 12,348,800 267,074,924 21.628 18.86 18.86 18.91 16.92 19.03 14,468,147 18.460 9.95%
2018-07-06 0 20.10 20.00 20.05 19.48 21.20 29,619,000 599,830,042 20.252 17.16 17.07 17.11 16.63 18.09 34,702,322 17.285

Webb-site Database - Powered By Linux Group

Back to top