CHINA MENGNIU DAIRY COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02319  2004-06-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-25 0 16.56 16.56 16.57 16.33 17.05 48,917,954 813,188,108 16.624 16.56 16.56 16.57 16.33 17.05 48,917,954 16.624 2.35%
2026-06-24 0 16.18 16.17 16.18 15.77 16.41 26,219,522 424,904,941 16.206 16.18 16.17 16.18 15.77 16.41 26,219,522 16.206 0.75%
2026-06-23 0 16.06 16.04 16.06 15.87 16.25 22,605,576 362,404,802 16.032 16.06 16.04 16.06 15.87 16.25 22,605,576 16.032 1.07%
2026-06-22 0 15.89 15.88 15.89 15.34 15.94 17,684,472 278,092,437 15.725 15.89 15.88 15.89 15.34 15.94 17,684,472 15.725 2.06%
2026-06-18 0 15.57 15.56 15.57 15.33 15.80 26,746,587 415,249,591 15.525 15.57 15.56 15.57 15.33 15.80 26,746,587 15.525 -1.46%
2026-06-17 0 15.80 15.79 15.80 15.72 16.29 12,028,078 191,029,376 15.882 15.80 15.79 15.80 15.72 16.29 12,028,078 15.882 -3.01%
2026-06-16 0 16.29 16.28 16.29 16.06 16.40 18,404,634 298,021,084 16.193 16.29 16.28 16.29 16.06 16.40 18,404,634 16.193 0.18%
2026-06-15 0 16.26 16.26 16.27 16.11 16.77 13,221,863 214,922,449 16.255 16.26 16.26 16.27 16.11 16.77 13,221,863 16.255 -2.11%
2026-06-12 0 16.61 16.59 16.61 16.35 16.70 11,320,747 187,193,737 16.536 16.61 16.59 16.61 16.35 16.70 11,320,747 16.535 0.42%
2026-06-11 0 16.54 16.53 16.54 16.39 16.77 23,755,200 392,925,406 16.541 16.54 16.53 16.54 16.39 16.77 23,755,200 16.541 0.00%
2026-06-10 0 16.54 16.53 16.54 15.96 16.67 26,547,920 437,981,086 16.498 16.54 16.53 16.54 15.96 16.67 26,547,920 16.498 2.61%
2026-06-09 0 16.12 16.11 16.12 15.74 16.23 32,759,685 528,170,683 16.123 16.12 16.11 16.12 15.74 16.23 32,759,685 16.123 2.07%
2026-06-08 0 16.39 16.38 16.39 15.80 16.56 38,062,211 618,900,168 16.260 15.79 15.78 15.79 15.22 15.96 39,502,523 15.667 3.15%
2026-06-05 0 15.89 15.89 15.90 15.81 17.08 52,662,275 845,037,314 16.046 15.31 15.31 15.32 15.23 16.46 54,655,067 15.461 -6.31%
2026-06-04 0 16.96 16.96 16.97 16.88 17.29 12,683,148 215,671,566 17.005 16.34 16.34 16.35 16.26 16.66 13,163,091 16.385 -1.62%
2026-06-03 0 17.24 17.23 17.24 16.97 17.49 12,521,118 214,845,320 17.159 16.61 16.60 16.61 16.35 16.85 12,994,929 16.533 -0.12%
2026-06-02 0 17.26 17.25 17.26 16.93 17.44 11,006,427 189,781,721 17.243 16.63 16.62 16.63 16.31 16.80 11,422,921 16.614 0.41%
2026-06-01 0 17.19 17.18 17.19 16.53 17.20 18,989,170 322,556,663 16.986 16.56 16.55 16.56 15.93 16.57 19,707,739 16.367 1.36%
2026-05-29 0 16.96 16.95 16.96 16.46 17.16 25,011,235 423,262,293 16.923 16.34 16.33 16.34 15.86 16.53 25,957,685 16.306 2.23%
2026-05-28 0 16.59 16.59 16.60 16.48 17.36 25,945,659 432,418,534 16.666 15.99 15.99 15.99 15.88 16.73 26,927,468 16.059 0.85%
2026-05-27 0 16.45 16.45 16.46 16.22 16.77 21,760,686 357,313,140 16.420 15.85 15.85 15.86 15.63 16.16 22,584,132 15.821 -1.50%
2026-05-26 0 16.70 16.67 16.70 16.53 16.79 16,075,495 267,574,018 16.645 16.09 16.06 16.09 15.93 16.18 16,683,808 16.038 -0.18%
2026-05-22 0 16.73 16.72 16.73 16.68 17.65 25,118,506 422,450,889 16.818 16.12 16.11 16.12 16.07 17.01 26,069,015 16.205 -4.13%
2026-05-21 0 17.45 17.44 17.45 17.28 17.68 11,856,118 207,611,416 17.511 16.81 16.80 16.81 16.65 17.04 12,304,765 16.872 0.11%
2026-05-20 0 17.43 17.42 17.43 17.23 17.65 18,406,925 320,644,589 17.420 16.79 16.78 16.79 16.60 17.01 19,103,461 16.785 0.17%
2026-05-19 0 17.40 17.39 17.40 17.21 17.68 14,437,641 251,185,813 17.398 16.77 16.76 16.77 16.58 17.04 14,983,976 16.764 0.35%
2026-05-18 0 17.34 17.33 17.34 17.13 17.72 14,301,043 246,735,327 17.253 16.71 16.70 16.71 16.51 17.07 14,842,209 16.624 -2.14%
2026-05-15 0 17.72 17.71 17.72 17.32 17.74 11,517,136 202,529,194 17.585 17.07 17.06 17.07 16.69 17.09 11,952,956 16.944 0.34%
2026-05-14 0 17.66 17.65 17.66 17.23 17.72 15,113,580 265,296,577 17.554 17.02 17.01 17.02 16.60 17.07 15,685,493 16.913 0.17%
2026-05-13 0 17.63 17.63 17.64 17.55 18.00 18,078,079 320,569,526 17.733 16.99 16.99 17.00 16.91 17.34 18,762,171 17.086 0.34%
2026-05-12 0 17.57 17.56 17.57 17.37 17.58 15,406,383 269,614,083 17.500 16.93 16.92 16.93 16.74 16.94 15,989,376 16.862 -0.06%
2026-05-11 0 17.58 17.57 17.58 17.13 17.63 13,427,112 235,092,788 17.509 16.94 16.93 16.94 16.51 16.99 13,935,207 16.870 0.86%
2026-05-08 0 17.43 17.43 17.44 17.15 17.49 10,922,711 189,402,980 17.340 16.79 16.79 16.80 16.52 16.85 11,336,037 16.708 0.29%
2026-05-07 0 17.38 17.37 17.38 17.27 17.62 21,151,885 368,434,835 17.419 16.75 16.74 16.75 16.64 16.98 21,952,293 16.783 1.16%
2026-05-06 0 17.18 17.18 17.19 16.99 17.49 13,742,664 235,772,886 17.156 16.55 16.55 16.56 16.37 16.85 14,262,700 16.531 -0.75%
2026-05-05 0 17.31 17.30 17.31 16.96 17.31 6,669,818 114,606,019 17.183 16.68 16.67 16.68 16.34 16.68 6,922,210 16.556 0.12%
2026-05-04 0 17.29 17.28 17.29 17.02 17.77 17,296,218 298,851,366 17.278 16.66 16.65 16.66 16.40 17.12 17,950,724 16.648 -0.35%
2026-04-30 0 17.35 17.32 17.35 16.76 17.50 35,319,383 608,823,255 17.238 16.72 16.69 16.72 16.15 16.86 36,655,903 16.609 3.89%
2026-04-29 0 16.70 16.69 16.70 16.43 16.78 16,010,106 266,010,641 16.615 16.09 16.08 16.09 15.83 16.17 16,615,944 16.009 1.15%
2026-04-28 0 16.51 16.50 16.51 16.24 16.76 18,949,030 311,386,406 16.433 15.91 15.90 15.91 15.65 16.15 19,666,080 15.834 -1.67%
2026-04-27 0 16.79 16.78 16.79 16.47 16.85 19,004,092 317,859,936 16.726 16.18 16.17 16.18 15.87 16.24 19,723,226 16.116 0.54%
2026-04-24 0 16.70 16.69 16.70 16.23 16.74 14,742,682 244,496,117 16.584 16.09 16.08 16.09 15.64 16.13 15,300,560 15.980 2.58%
2026-04-23 0 16.28 16.27 16.28 16.22 16.54 27,011,271 440,295,820 16.300 15.69 15.68 15.69 15.63 15.94 28,033,404 15.706 -0.97%
2026-04-22 0 16.44 16.44 16.45 16.35 16.55 17,359,848 285,720,840 16.459 15.84 15.84 15.85 15.75 15.95 18,016,762 15.859 -0.54%
2026-04-21 0 16.53 16.53 16.54 16.31 16.75 18,026,247 298,368,487 16.552 15.93 15.93 15.94 15.72 16.14 18,708,378 15.948 0.24%
2026-04-20 0 16.49 16.48 16.49 16.36 16.67 22,409,776 368,800,492 16.457 15.89 15.88 15.89 15.76 16.06 23,257,784 15.857 -0.24%
2026-04-17 0 16.53 16.52 16.53 16.42 16.70 18,677,107 309,263,834 16.558 15.93 15.92 15.93 15.82 16.09 19,383,867 15.955 -1.08%
2026-04-16 0 16.71 16.70 16.71 16.64 17.41 26,961,469 452,937,103 16.799 16.10 16.09 16.10 16.03 16.78 27,981,718 16.187 -1.99%
2026-04-15 0 17.05 17.03 17.05 16.76 17.20 24,678,834 420,733,477 17.048 16.43 16.41 16.43 16.15 16.57 25,612,705 16.427 0.41%
2026-04-14 0 16.98 16.97 16.98 16.79 17.29 15,377,616 260,985,990 16.972 16.36 16.35 16.36 16.18 16.66 15,959,520 16.353 -0.64%
2026-04-13 0 17.09 17.09 17.10 16.82 17.22 14,160,964 241,721,729 17.070 16.47 16.47 16.48 16.21 16.59 14,696,829 16.447 0.77%
2026-04-10 0 16.96 16.96 16.97 16.83 17.47 23,027,312 393,535,038 17.090 16.34 16.34 16.35 16.22 16.83 23,898,688 16.467 -1.85%
2026-04-09 0 17.28 17.27 17.28 17.00 17.48 19,760,076 341,154,902 17.265 16.65 16.64 16.65 16.38 16.84 20,507,817 16.635 -0.40%
2026-04-08 0 17.35 17.34 17.35 17.24 18.07 17,914,711 313,933,797 17.524 16.72 16.71 16.72 16.61 17.41 18,592,621 16.885 -1.14%
2026-04-02 0 17.55 17.54 17.55 17.31 17.57 12,024,942 210,162,304 17.477 16.91 16.90 16.91 16.68 16.93 12,479,978 16.840 0.57%
2026-04-01 0 17.45 17.44 17.45 17.30 17.64 26,180,709 457,212,886 17.464 16.81 16.80 16.81 16.67 17.00 27,171,413 16.827 1.45%
2026-03-31 0 17.20 17.19 17.20 17.06 17.65 34,574,452 598,615,487 17.314 16.57 16.56 16.57 16.44 17.01 35,882,783 16.683 -0.81%
2026-03-30 0 17.34 17.34 17.35 16.77 17.41 42,329,014 726,725,916 17.169 16.71 16.71 16.72 16.16 16.78 43,930,786 16.543 0.93%
2026-03-27 0 17.18 17.17 17.18 16.32 17.30 43,530,642 744,411,750 17.101 16.55 16.54 16.55 15.72 16.67 45,177,884 16.477 5.27%
2026-03-26 0 16.32 16.32 16.33 16.24 16.88 31,787,427 522,988,200 16.453 15.72 15.72 15.73 15.65 16.26 32,990,295 15.853 2.64%
2026-03-25 0 15.90 15.90 15.92 15.70 16.06 18,835,264 298,854,620 15.867 15.32 15.32 15.34 15.13 15.47 19,548,009 15.288 0.70%
2026-03-24 0 15.79 15.77 15.79 15.37 15.80 13,304,108 208,319,052 15.658 15.21 15.20 15.21 14.81 15.22 13,807,549 15.087 1.81%
2026-03-23 0 15.51 15.51 15.52 15.26 16.07 30,449,112 473,221,343 15.541 14.94 14.94 14.95 14.70 15.48 31,601,336 14.975 -4.32%
2026-03-20 0 16.21 16.18 16.21 16.08 16.36 15,343,698 248,994,776 16.228 15.62 15.59 15.62 15.49 15.76 15,924,319 15.636 -0.55%
2026-03-19 0 16.30 16.30 16.31 16.20 16.49 20,170,164 329,413,730 16.332 15.71 15.71 15.72 15.61 15.89 20,933,423 15.736 -1.87%
2026-03-18 0 16.61 16.61 16.63 16.49 16.93 9,830,223 163,976,102 16.681 16.00 16.00 16.02 15.89 16.31 10,202,208 16.073 -0.12%
2026-03-17 0 16.63 16.63 16.64 16.57 16.93 15,441,108 258,977,315 16.772 16.02 16.02 16.03 15.97 16.31 16,025,415 16.160 -0.60%
2026-03-16 0 16.73 16.71 16.73 16.12 16.95 30,968,821 516,165,233 16.667 16.12 16.10 16.12 15.53 16.33 32,140,712 16.060 3.78%
2026-03-13 0 16.12 16.12 16.13 16.09 16.41 21,707,221 351,509,587 16.193 15.53 15.53 15.54 15.50 15.81 22,528,644 15.603 0.00%
2026-03-12 0 16.12 16.12 16.14 15.99 16.54 41,301,290 668,067,233 16.176 15.53 15.53 15.55 15.41 15.94 42,864,172 15.586 0.56%
2026-03-11 0 16.03 16.03 16.04 15.86 16.59 28,119,361 453,077,735 16.113 15.45 15.45 15.46 15.28 15.99 29,183,425 15.525 -0.99%
2026-03-10 0 16.19 16.19 16.20 16.14 16.74 25,823,331 420,378,316 16.279 15.60 15.60 15.61 15.55 16.13 26,800,511 15.685 -1.88%
2026-03-09 0 16.50 16.50 16.51 15.71 16.55 62,177,407 1,009,614,543 16.238 15.90 15.90 15.91 15.14 15.95 64,530,261 15.646 2.10%
2026-03-06 0 16.16 16.16 16.17 15.18 16.16 55,228,795 881,669,299 15.964 15.57 15.57 15.58 14.63 15.57 57,318,707 15.382 6.95%
2026-03-05 0 15.11 15.10 15.11 15.00 15.27 24,166,782 365,555,106 15.126 14.56 14.55 14.56 14.45 14.71 25,081,277 14.575 0.53%
2026-03-04 0 15.03 15.02 15.03 14.83 15.29 30,086,069 451,325,036 15.001 14.48 14.47 14.48 14.29 14.73 31,224,556 14.454 -1.51%
2026-03-03 0 15.26 15.25 15.26 15.22 15.73 18,624,149 286,347,672 15.375 14.70 14.69 14.70 14.67 15.16 19,328,905 14.814 -1.80%
2026-03-02 0 15.54 15.53 15.54 15.41 16.03 33,764,346 527,836,891 15.633 14.97 14.96 14.97 14.85 15.45 35,042,022 15.063 -3.96%
2026-02-27 0 16.18 16.16 16.18 15.72 16.18 35,108,610 564,818,964 16.088 15.59 15.57 15.59 15.15 15.59 36,437,154 15.501 2.93%
2026-02-26 0 15.72 15.71 15.72 15.71 16.54 36,367,393 578,242,348 15.900 15.15 15.14 15.15 15.14 15.94 37,743,571 15.320 -4.15%
2026-02-25 0 16.40 16.38 16.40 16.28 16.77 24,713,287 407,136,889 16.474 15.80 15.78 15.80 15.69 16.16 25,648,462 15.874 1.55%
2026-02-24 0 16.15 16.13 16.15 15.91 16.56 35,356,071 569,748,341 16.115 15.56 15.54 15.56 15.33 15.96 36,693,980 15.527 -1.22%
2026-02-23 0 16.35 16.34 16.35 16.15 16.77 31,757,566 519,760,045 16.367 15.75 15.74 15.75 15.56 16.16 32,959,304 15.770 -1.92%
2026-02-20 0 16.67 16.65 16.67 16.65 17.11 18,072,089 303,384,054 16.787 16.06 16.04 16.06 16.04 16.49 18,755,955 16.175 -1.65%
2026-02-16 0 16.95 16.95 16.99 16.70 17.02 5,370,922 90,702,524 16.888 16.33 16.33 16.37 16.09 16.40 5,574,163 16.272 0.47%
2026-02-13 0 16.87 16.87 16.88 16.81 17.01 12,346,309 208,638,877 16.899 16.25 16.25 16.26 16.20 16.39 12,813,506 16.283 -0.82%
2026-02-12 0 17.01 17.01 17.02 16.83 17.26 24,943,573 423,500,307 16.978 16.39 16.39 16.40 16.22 16.63 25,887,462 16.359 -1.56%
2026-02-11 0 17.28 17.23 17.28 17.16 17.52 20,552,142 355,114,057 17.279 16.65 16.60 16.65 16.53 16.88 21,329,855 16.649 0.00%
2026-02-10 0 17.28 17.26 17.28 17.14 17.55 26,628,562 460,067,347 17.277 16.65 16.63 16.65 16.52 16.91 27,636,213 16.647 -1.09%
2026-02-09 0 17.47 17.46 17.47 17.45 17.88 36,756,086 647,643,286 17.620 16.83 16.82 16.83 16.81 17.23 38,146,973 16.978 -1.13%
2026-02-06 0 17.67 17.66 17.67 17.16 17.76 78,370,560 1,374,432,130 17.538 17.03 17.02 17.03 16.53 17.11 81,336,179 16.898 3.03%
2026-02-05 0 17.15 17.14 17.15 16.60 17.20 43,611,413 741,843,110 17.010 16.52 16.52 16.52 15.99 16.57 45,261,712 16.390 2.69%
2026-02-04 0 16.70 16.69 16.70 16.60 16.88 25,689,403 429,753,143 16.729 16.09 16.08 16.09 15.99 16.26 26,661,515 16.119 -0.65%
2026-02-03 0 16.81 16.80 16.81 16.43 16.89 36,494,253 611,129,652 16.746 16.20 16.19 16.20 15.83 16.27 37,875,232 16.135 1.88%
2026-02-02 0 16.50 16.48 16.50 16.19 16.80 39,197,020 647,015,022 16.507 15.90 15.88 15.90 15.60 16.19 40,680,274 15.905 1.23%
2026-01-30 0 16.30 16.29 16.30 16.24 16.80 32,118,915 527,609,389 16.427 15.71 15.70 15.71 15.65 16.19 33,334,326 15.828 -2.74%
2026-01-29 0 16.76 16.75 16.76 16.10 16.80 49,364,737 814,991,644 16.510 16.15 16.14 16.15 15.51 16.19 51,232,747 15.908 2.89%
2026-01-28 0 16.29 16.24 16.29 15.60 16.29 35,140,624 564,816,610 16.073 15.70 15.65 15.70 15.03 15.70 36,470,380 15.487 3.76%
2026-01-27 0 15.70 15.68 15.70 15.43 15.81 13,071,913 205,076,912 15.688 15.13 15.11 15.13 14.87 15.23 13,566,567 15.116 1.55%
2026-01-26 0 15.46 15.45 15.46 15.37 15.88 19,786,583 306,020,981 15.466 14.90 14.89 14.90 14.81 15.30 20,535,327 14.902 -2.28%
2026-01-23 0 15.82 15.81 15.82 15.66 15.85 11,169,052 176,302,153 15.785 15.24 15.23 15.24 15.09 15.27 11,591,700 15.209 0.19%
2026-01-22 0 15.79 15.75 15.79 15.62 15.88 12,711,949 199,729,923 15.712 15.21 15.18 15.21 15.05 15.30 13,192,982 15.139 -0.69%
2026-01-21 0 15.90 15.89 15.90 15.58 15.91 18,253,147 287,286,684 15.739 15.32 15.31 15.32 15.01 15.33 18,943,864 15.165 0.44%
2026-01-20 0 15.83 15.83 15.84 15.75 16.15 22,609,515 361,024,805 15.968 15.25 15.25 15.26 15.18 15.56 23,465,081 15.386 -0.38%
2026-01-19 0 15.89 15.89 15.90 15.34 16.05 38,315,950 607,329,816 15.851 15.31 15.31 15.32 14.78 15.46 39,765,863 15.273 2.78%
2026-01-16 0 15.46 15.45 15.46 15.31 15.71 16,696,003 257,958,304 15.450 14.90 14.89 14.90 14.75 15.14 17,327,796 14.887 0.65%
2026-01-15 0 15.36 15.36 15.37 15.02 15.48 21,246,839 326,612,365 15.372 14.80 14.80 14.81 14.47 14.92 22,050,840 14.812 1.59%
2026-01-14 0 15.12 15.09 15.12 14.95 15.24 21,789,078 328,512,457 15.077 14.57 14.54 14.57 14.40 14.68 22,613,598 14.527 0.07%
2026-01-13 0 15.11 15.10 15.11 15.01 15.33 21,616,341 327,739,559 15.162 14.56 14.55 14.56 14.46 14.77 22,434,325 14.609 0.94%
2026-01-09 0 14.97 14.96 14.97 14.92 15.40 24,583,212 370,846,778 15.085 14.42 14.41 14.42 14.38 14.84 25,513,465 14.535 -2.41%
2026-01-08 0 15.34 15.34 15.35 15.12 15.54 21,567,098 329,510,763 15.278 14.78 14.78 14.79 14.57 14.97 22,383,218 14.721 -0.78%
2026-01-07 0 15.46 15.45 15.46 15.23 15.57 24,542,675 379,208,289 15.451 14.90 14.89 14.90 14.67 15.00 25,471,394 14.888 0.91%
2026-01-06 0 15.32 15.31 15.32 15.20 15.42 16,659,719 254,627,585 15.284 14.76 14.75 14.76 14.65 14.86 17,290,139 14.727 0.20%
2026-01-05 0 15.29 15.28 15.29 14.92 15.45 28,953,461 442,499,237 15.283 14.73 14.72 14.73 14.38 14.89 30,049,089 14.726 2.55%
2025-12-31 0 14.91 14.86 14.91 14.84 15.17 6,758,343 100,976,239 14.941 14.37 14.32 14.37 14.30 14.62 7,014,085 14.396 -0.40%
2025-12-30 0 14.97 14.96 14.97 14.84 15.19 24,300,856 364,043,355 14.981 14.42 14.41 14.42 14.30 14.64 25,220,424 14.434 0.94%
2025-12-29 0 14.83 14.83 14.84 14.82 15.46 27,455,550 413,885,685 15.075 14.29 14.29 14.30 14.28 14.90 28,494,495 14.525 -2.18%
2025-12-24 0 15.16 15.15 15.16 15.06 15.40 12,448,751 189,220,553 15.200 14.61 14.60 14.61 14.51 14.84 12,919,824 14.646 -1.30%
2025-12-23 0 15.36 15.35 15.36 15.29 15.83 26,450,565 408,904,715 15.459 14.80 14.79 14.80 14.73 15.25 27,451,480 14.896 0.20%
2025-12-22 0 15.33 15.33 15.34 15.05 15.38 19,026,641 289,093,878 15.194 14.77 14.77 14.78 14.50 14.82 19,746,628 14.640 -0.07%
2025-12-19 0 15.34 15.34 15.35 15.16 15.36 24,093,342 368,616,755 15.300 14.78 14.78 14.79 14.61 14.80 25,005,058 14.742 0.66%
2025-12-18 0 15.24 15.22 15.24 14.99 15.24 18,358,836 277,837,613 15.134 14.68 14.67 14.68 14.44 14.68 19,053,552 14.582 0.86%
2025-12-17 0 15.11 15.11 15.12 14.83 15.18 21,215,848 319,335,122 15.052 14.56 14.56 14.57 14.29 14.63 22,018,677 14.503 1.61%
2025-12-16 0 14.87 14.84 14.87 14.77 15.10 20,565,073 306,117,875 14.885 14.33 14.30 14.33 14.23 14.55 21,343,276 14.343 -0.07%
2025-12-15 0 14.88 14.87 14.88 14.38 14.91 20,493,064 303,054,815 14.788 14.34 14.33 14.34 13.86 14.37 21,268,542 14.249 1.71%
2025-12-12 0 14.63 14.63 14.64 14.28 14.75 27,429,383 399,671,956 14.571 14.10 14.10 14.11 13.76 14.21 28,467,338 14.040 2.74%
2025-12-11 0 14.24 14.23 14.24 14.13 14.47 15,260,643 217,506,198 14.253 13.72 13.71 13.72 13.61 13.94 15,838,121 13.733 -0.90%
2025-12-10 0 14.37 14.36 14.37 14.19 14.39 19,184,561 273,991,190 14.282 13.85 13.84 13.85 13.67 13.87 19,910,524 13.761 0.70%
2025-12-09 0 14.27 14.27 14.28 14.26 14.56 19,519,875 279,936,462 14.341 13.75 13.75 13.76 13.74 14.03 20,258,526 13.818 -1.86%
2025-12-08 0 14.54 14.54 14.55 14.51 14.75 14,639,906 213,771,907 14.602 14.01 14.01 14.02 13.98 14.21 15,193,894 14.070 -0.82%
2025-12-05 0 14.66 14.65 14.66 14.48 14.85 17,851,938 260,698,572 14.603 14.13 14.12 14.13 13.95 14.31 18,527,473 14.071 -0.74%
2025-12-04 0 14.77 14.76 14.77 14.68 14.97 8,579,532 126,569,141 14.753 14.23 14.22 14.23 14.14 14.42 8,904,190 14.215 0.00%
2025-12-03 0 14.77 14.76 14.77 14.76 15.01 12,887,486 191,400,358 14.852 14.23 14.22 14.23 14.22 14.46 13,375,161 14.310 -1.86%
2025-12-02 0 15.05 15.04 15.05 14.97 15.27 12,950,540 195,185,671 15.072 14.50 14.49 14.50 14.42 14.71 13,440,601 14.522 -1.18%
2025-12-01 0 15.23 15.22 15.23 15.02 15.25 13,482,213 204,656,720 15.180 14.67 14.67 14.67 14.47 14.69 13,992,393 14.626 1.47%
2025-11-28 0 15.01 15.01 15.03 14.93 15.10 11,104,637 166,859,131 15.026 14.46 14.46 14.48 14.39 14.55 11,524,847 14.478 0.20%
2025-11-27 0 14.98 14.98 15.00 14.69 15.10 18,866,066 282,371,764 14.967 14.43 14.43 14.45 14.15 14.55 19,579,977 14.421 1.84%
2025-11-26 0 14.71 14.70 14.71 14.57 14.85 14,801,363 218,052,180 14.732 14.17 14.16 14.17 14.04 14.31 15,361,461 14.195 1.17%
2025-11-25 0 14.54 14.54 14.55 14.51 14.71 10,880,202 158,586,549 14.576 14.01 14.01 14.02 13.98 14.17 11,291,920 14.044 -0.21%
2025-11-24 0 14.57 14.56 14.57 14.37 14.75 23,651,768 344,482,847 14.565 14.04 14.03 14.04 13.85 14.21 24,546,774 14.034 0.48%
2025-11-21 0 14.50 14.50 14.51 14.44 14.74 16,991,591 247,449,229 14.563 13.97 13.97 13.98 13.91 14.20 17,634,570 14.032 -1.36%
2025-11-20 0 14.70 14.69 14.70 14.56 14.89 15,511,875 227,500,361 14.666 14.16 14.15 14.16 14.03 14.35 16,098,860 14.131 -0.27%
2025-11-19 0 14.74 14.73 14.74 14.70 14.99 17,624,609 260,404,100 14.775 14.20 14.19 14.20 14.16 14.44 18,291,542 14.236 -0.67%
2025-11-18 0 14.84 14.83 14.84 14.81 15.18 25,603,844 383,888,676 14.993 14.30 14.29 14.30 14.27 14.63 26,572,719 14.447 -0.54%
2025-11-17 0 14.92 14.91 14.92 14.80 14.94 12,689,249 188,740,512 14.874 14.38 14.37 14.38 14.26 14.40 13,169,423 14.332 0.34%
2025-11-14 0 14.87 14.86 14.87 14.85 15.13 15,771,310 235,657,542 14.942 14.33 14.32 14.33 14.31 14.58 16,368,112 14.397 -1.78%
2025-11-13 0 15.14 15.14 15.15 14.98 15.25 18,832,548 284,768,417 15.121 14.59 14.59 14.60 14.43 14.69 19,545,190 14.570 0.80%
2025-11-12 0 15.02 15.02 15.04 15.01 15.29 31,425,863 476,108,622 15.150 14.47 14.47 14.49 14.46 14.73 32,615,049 14.598 0.40%
2025-11-11 0 14.96 14.95 14.96 14.89 15.16 23,584,079 353,757,994 15.000 14.41 14.40 14.41 14.35 14.61 24,476,524 14.453 -0.27%
2025-11-10 0 15.00 14.99 15.00 14.42 15.20 51,082,793 764,765,324 14.971 14.45 14.44 14.45 13.89 14.65 53,015,816 14.425 4.17%
2025-11-07 0 14.40 14.39 14.40 14.31 14.46 14,978,879 215,555,261 14.391 13.87 13.87 13.87 13.79 13.93 15,545,695 13.866 0.35%
2025-11-06 0 14.35 14.35 14.36 14.15 14.42 16,156,092 231,368,700 14.321 13.83 13.83 13.84 13.63 13.89 16,767,454 13.799 1.49%
2025-11-05 0 14.14 14.13 14.14 13.88 14.17 17,262,240 242,795,650 14.065 13.62 13.61 13.62 13.37 13.65 17,915,460 13.552 0.43%
2025-11-04 0 14.08 14.08 14.09 14.03 14.21 18,269,195 257,874,003 14.115 13.57 13.57 13.58 13.52 13.69 18,960,519 13.601 -0.91%
2025-11-03 0 14.21 14.21 14.22 14.07 14.32 13,972,126 198,639,539 14.217 13.69 13.69 13.70 13.56 13.80 14,500,845 13.698 0.50%
2025-10-31 0 14.14 14.14 14.15 14.08 14.31 18,433,850 261,135,095 14.166 13.62 13.62 13.63 13.57 13.79 19,131,405 13.650 -0.56%
2025-10-30 0 14.22 14.21 14.22 14.20 14.46 20,536,801 293,668,597 14.300 13.70 13.69 13.70 13.68 13.93 21,313,934 13.778 -0.91%
2025-10-28 0 14.35 14.34 14.35 14.28 14.48 12,215,050 175,106,460 14.335 13.83 13.82 13.83 13.76 13.95 12,677,280 13.813 -0.07%
2025-10-27 0 14.36 14.36 14.38 14.34 14.48 12,945,482 186,455,352 14.403 13.84 13.84 13.86 13.82 13.95 13,435,352 13.878 0.14%
2025-10-24 0 14.34 14.34 14.35 14.29 14.52 10,777,721 154,815,107 14.364 13.82 13.82 13.83 13.77 13.99 11,185,561 13.841 -0.42%
2025-10-23 0 14.40 14.40 14.42 14.24 14.48 9,641,278 138,499,901 14.365 13.87 13.87 13.89 13.72 13.95 10,006,113 13.842 0.42%
2025-10-22 0 14.34 14.33 14.34 14.31 14.55 12,254,018 176,291,659 14.386 13.82 13.81 13.82 13.79 14.02 12,717,722 13.862 -0.90%
2025-10-21 0 14.47 14.46 14.47 14.46 14.61 15,437,343 224,257,391 14.527 13.94 13.93 13.94 13.93 14.08 16,021,507 13.997 -0.28%
2025-10-20 0 14.51 14.50 14.51 14.25 14.52 14,917,461 214,985,574 14.412 13.98 13.97 13.98 13.73 13.99 15,481,952 13.886 2.98%
2025-10-17 0 14.09 14.08 14.09 14.06 14.49 23,940,175 340,089,579 14.206 13.58 13.57 13.58 13.55 13.96 24,846,095 13.688 -2.36%
2025-10-16 0 14.43 14.43 14.44 14.38 14.66 23,962,312 346,756,288 14.471 13.90 13.90 13.91 13.86 14.13 24,869,070 13.943 -0.82%
2025-10-15 0 14.55 14.54 14.55 14.39 14.60 20,759,007 301,572,608 14.527 14.02 14.01 14.02 13.87 14.07 21,544,548 13.998 1.18%
2025-10-14 0 14.38 14.38 14.39 14.33 14.66 29,260,523 422,983,328 14.456 13.86 13.86 13.87 13.81 14.13 30,367,770 13.929 -2.38%
2025-10-13 0 14.73 14.70 14.73 14.29 14.74 33,561,860 489,455,552 14.584 14.19 14.16 14.19 13.77 14.20 34,831,874 14.052 0.34%
2025-10-10 0 14.68 14.67 14.68 14.45 15.04 24,248,071 358,888,688 14.801 14.14 14.14 14.14 13.92 14.49 25,165,642 14.261 0.55%
2025-10-09 0 14.60 14.60 14.61 14.31 14.75 28,979,234 422,526,116 14.580 14.07 14.07 14.08 13.79 14.21 30,075,837 14.049 2.53%
2025-10-08 0 14.24 14.23 14.24 14.10 14.44 16,031,778 228,361,644 14.244 13.72 13.71 13.72 13.59 13.91 16,638,436 13.725 -1.11%
2025-10-06 0 14.40 14.39 14.40 14.34 14.66 23,206,042 336,446,801 14.498 13.87 13.87 13.87 13.82 14.13 24,084,182 13.970 -2.77%
2025-10-03 0 14.81 14.80 14.81 14.67 14.85 13,017,652 191,890,827 14.741 14.27 14.26 14.27 14.14 14.31 13,510,253 14.203 -0.27%
2025-10-02 0 14.85 14.85 14.87 14.80 15.13 10,466,163 155,864,696 14.892 14.31 14.31 14.33 14.26 14.58 10,862,213 14.349 -1.00%
2025-09-30 0 15.00 14.99 15.00 14.77 15.03 25,326,781 378,166,257 14.932 14.45 14.44 14.45 14.23 14.48 26,285,171 14.387 1.01%
2025-09-29 0 14.85 14.85 14.86 14.68 14.92 18,777,061 278,437,704 14.829 14.31 14.31 14.32 14.14 14.38 19,487,604 14.288 0.95%
2025-09-26 0 14.71 14.71 14.72 14.22 14.88 35,418,163 519,848,325 14.678 14.17 14.17 14.18 13.70 14.34 36,758,421 14.142 2.87%
2025-09-25 0 14.30 14.29 14.30 14.23 14.58 37,935,093 543,856,817 14.337 13.78 13.77 13.78 13.71 14.05 39,370,594 13.814 -1.72%
2025-09-24 0 14.55 14.54 14.55 14.48 14.72 27,816,320 405,182,969 14.566 14.02 14.01 14.02 13.95 14.18 28,868,917 14.035 -0.55%
2025-09-23 0 14.63 14.63 14.64 14.63 15.04 27,375,053 402,978,673 14.721 14.10 14.10 14.11 14.10 14.49 28,410,952 14.184 -2.73%
2025-09-22 0 15.04 15.03 15.04 14.91 15.17 22,054,144 331,268,474 15.021 14.49 14.48 14.49 14.37 14.62 22,888,695 14.473 -1.31%
2025-09-19 0 15.24 15.23 15.24 14.99 15.34 27,856,966 423,490,067 15.202 14.68 14.67 14.68 14.44 14.78 28,911,101 14.648 0.99%
2025-09-18 0 15.09 15.09 15.10 15.03 15.52 33,144,742 504,481,495 15.221 14.54 14.54 14.55 14.48 14.95 34,398,972 14.666 -2.14%
2025-09-17 0 15.42 15.42 15.43 15.23 15.45 20,217,888 310,151,235 15.340 14.86 14.86 14.87 14.67 14.89 20,982,953 14.781 1.11%
2025-09-16 0 15.25 15.24 15.25 15.13 15.43 17,707,966 270,016,499 15.248 14.69 14.68 14.69 14.58 14.87 18,378,053 14.692 -0.59%
2025-09-15 0 15.34 15.34 15.35 15.18 15.50 25,684,491 394,067,251 15.343 14.78 14.78 14.79 14.63 14.93 26,656,417 14.783 1.05%
2025-09-12 0 15.18 15.17 15.18 15.15 15.40 40,854,484 623,417,892 15.260 14.63 14.62 14.63 14.60 14.84 42,400,458 14.703 -0.59%
2025-09-11 0 15.27 15.27 15.28 14.72 15.33 58,766,483 889,615,090 15.138 14.71 14.71 14.72 14.18 14.77 60,990,265 14.586 1.94%
2025-09-10 0 14.98 14.98 14.99 14.96 15.11 30,381,989 456,585,906 15.028 14.43 14.43 14.44 14.41 14.56 31,531,673 14.480 -0.40%
2025-09-09 0 15.04 15.03 15.04 14.91 15.22 27,449,220 412,744,725 15.037 14.49 14.48 14.49 14.37 14.67 28,487,926 14.488 0.33%
2025-09-08 0 14.99 14.99 15.00 14.94 15.13 32,515,544 488,780,487 15.032 14.44 14.44 14.45 14.40 14.58 33,745,964 14.484 -0.20%
2025-09-05 0 15.02 15.02 15.03 14.85 15.17 27,731,329 416,063,620 15.003 14.47 14.47 14.48 14.31 14.62 28,780,710 14.456 0.20%
2025-09-04 0 14.99 14.98 14.99 14.83 15.06 29,172,829 436,625,873 14.967 14.44 14.43 14.44 14.29 14.51 30,276,758 14.421 0.74%
2025-09-03 0 14.88 14.88 14.89 14.85 15.07 24,855,364 370,711,773 14.915 14.34 14.34 14.35 14.31 14.52 25,795,916 14.371 -0.47%
2025-09-02 0 14.95 14.94 14.95 14.87 15.17 31,208,369 467,531,821 14.981 14.40 14.40 14.40 14.33 14.62 32,389,324 14.435 -1.19%
2025-09-01 0 15.13 15.13 15.14 15.12 15.39 32,738,568 498,425,204 15.224 14.58 14.58 14.59 14.57 14.83 33,977,428 14.669 -0.46%
2025-08-29 0 15.20 15.19 15.20 15.20 15.74 68,994,892 1,061,627,560 15.387 14.65 14.64 14.65 14.65 15.17 71,605,727 14.826 -4.04%
2025-08-28 0 15.84 15.83 15.84 15.79 16.86 43,212,649 695,394,021 16.092 15.26 15.25 15.26 15.21 16.25 44,847,858 15.506 -2.22%
2025-08-27 0 16.20 16.20 16.21 16.19 16.83 35,930,079 590,166,202 16.425 15.61 15.61 15.62 15.60 16.22 37,289,709 15.827 -3.86%
2025-08-26 0 16.85 16.85 16.86 16.39 17.08 29,322,429 493,709,111 16.837 16.24 16.24 16.25 15.79 16.46 30,432,019 16.223 1.94%
2025-08-25 0 16.53 16.53 16.54 16.38 16.66 21,222,201 350,154,238 16.499 15.93 15.93 15.94 15.78 16.05 22,025,270 15.898 1.22%
2025-08-22 0 16.33 16.32 16.33 16.21 16.70 24,427,810 399,434,024 16.352 15.73 15.72 15.73 15.62 16.09 25,352,182 15.755 -0.91%
2025-08-21 0 16.48 16.48 16.50 16.42 16.92 20,848,371 346,369,392 16.614 15.88 15.88 15.90 15.82 16.30 21,637,294 16.008 -1.14%
2025-08-20 0 16.67 16.66 16.67 16.18 16.71 24,311,791 400,659,606 16.480 16.06 16.05 16.06 15.59 16.10 25,231,773 15.879 1.96%
2025-08-19 0 16.35 16.34 16.35 16.25 16.48 15,863,122 259,603,850 16.365 15.75 15.74 15.75 15.66 15.88 16,463,398 15.769 0.43%
2025-08-18 0 16.28 16.28 16.29 16.28 16.57 20,584,013 337,671,992 16.405 15.69 15.69 15.70 15.69 15.97 21,362,932 15.806 -1.03%
2025-08-15 0 16.45 16.45 16.46 16.11 16.54 17,579,925 287,230,702 16.339 15.85 15.85 15.86 15.52 15.94 18,245,167 15.743 -0.84%
2025-08-14 0 16.59 16.58 16.59 16.46 17.04 21,086,098 351,891,549 16.688 15.99 15.98 15.99 15.86 16.42 21,884,017 16.080 -0.66%
2025-08-13 0 16.70 16.70 16.71 16.48 16.80 20,494,236 340,845,706 16.631 16.09 16.09 16.10 15.88 16.19 21,269,758 16.025 1.64%
2025-08-12 0 16.43 16.43 16.44 16.21 16.53 11,117,062 182,463,028 16.413 15.83 15.83 15.84 15.62 15.93 11,537,743 15.814 0.80%
2025-08-11 0 16.30 16.29 16.30 16.23 16.45 12,236,989 199,624,889 16.313 15.71 15.70 15.71 15.64 15.85 12,700,049 15.718 -0.31%
2025-08-08 0 16.35 16.34 16.35 16.30 16.58 10,099,091 165,524,461 16.390 15.75 15.74 15.75 15.71 15.98 10,481,251 15.792 -1.68%
2025-08-07 0 16.63 16.63 16.64 16.32 16.68 13,540,604 224,322,094 16.567 16.02 16.02 16.03 15.72 16.07 14,052,994 15.963 0.91%
2025-08-06 0 16.48 16.47 16.48 16.30 16.59 11,223,653 184,610,827 16.448 15.88 15.87 15.88 15.71 15.99 11,648,367 15.849 -0.36%
2025-08-05 0 16.54 16.54 16.55 16.43 16.68 14,165,116 234,881,852 16.582 15.94 15.94 15.95 15.83 16.07 14,701,138 15.977 0.61%
2025-08-04 0 16.44 16.40 16.44 15.99 16.57 13,830,243 226,000,381 16.341 15.84 15.80 15.84 15.41 15.97 14,353,593 15.745 1.73%
2025-08-01 0 16.16 16.16 16.18 16.14 16.58 16,180,225 263,574,220 16.290 15.57 15.57 15.59 15.55 15.98 16,792,501 15.696 -1.34%
2025-07-31 0 16.38 16.36 16.38 16.38 17.12 19,051,303 315,378,346 16.554 15.78 15.76 15.78 15.78 16.50 19,772,223 15.951 -4.32%
2025-07-30 0 17.12 17.08 17.12 16.58 17.22 16,246,546 276,826,332 17.039 16.50 16.46 16.50 15.98 16.59 16,861,331 16.418 1.30%
2025-07-29 0 16.90 16.90 16.92 16.60 17.32 30,004,127 506,785,277 16.891 16.28 16.28 16.30 15.99 16.69 31,139,513 16.275 0.00%
2025-07-28 0 16.90 16.90 16.92 16.88 17.22 22,972,672 391,491,084 17.042 16.28 16.28 16.30 16.26 16.59 23,841,981 16.420 -0.82%
2025-07-25 0 17.04 17.04 17.06 17.00 17.54 18,765,273 323,091,812 17.218 16.42 16.42 16.44 16.38 16.90 19,475,369 16.590 -1.27%
2025-07-24 0 17.26 17.24 17.26 17.18 17.70 34,454,607 596,758,009 17.320 16.63 16.61 16.63 16.55 17.05 35,758,403 16.689 -1.71%
2025-07-23 0 17.56 17.56 17.58 17.24 17.64 25,160,915 440,232,186 17.497 16.92 16.92 16.94 16.61 17.00 26,113,029 16.859 2.09%
2025-07-22 0 17.20 17.20 17.22 16.96 17.24 17,892,846 306,597,455 17.135 16.57 16.57 16.59 16.34 16.61 18,569,929 16.510 0.58%
2025-07-21 0 17.10 17.10 17.12 16.96 17.16 16,913,066 289,012,183 17.088 16.48 16.48 16.50 16.34 16.53 17,553,073 16.465 0.83%
2025-07-18 0 16.96 16.94 16.96 16.84 17.14 17,426,684 295,819,194 16.975 16.34 16.32 16.34 16.23 16.52 18,086,127 16.356 0.95%
2025-07-17 0 16.80 16.80 16.82 16.56 16.96 24,742,408 416,436,995 16.831 16.19 16.19 16.21 15.96 16.34 25,678,685 16.217 1.33%
2025-07-16 0 16.58 16.58 16.60 16.58 16.96 30,729,000 515,427,560 16.773 15.98 15.98 15.99 15.98 16.34 31,891,816 16.162 0.00%
2025-07-15 0 16.58 16.58 16.60 16.40 16.72 29,952,700 495,940,922 16.558 15.98 15.98 15.99 15.80 16.11 31,086,140 15.954 1.34%
2025-07-14 0 16.36 16.36 16.38 16.14 16.54 31,743,212 519,572,101 16.368 15.76 15.76 15.78 15.55 15.94 32,944,406 15.771 0.74%
2025-07-11 0 16.24 16.24 16.26 15.94 16.54 35,476,129 580,270,825 16.357 15.65 15.65 15.67 15.36 15.94 36,818,581 15.760 2.01%
2025-07-10 0 15.92 15.92 15.94 15.68 15.98 21,146,661 335,495,916 15.865 15.34 15.34 15.36 15.11 15.40 21,946,872 15.287 0.76%
2025-07-09 0 15.80 15.80 15.82 15.72 16.02 24,052,106 381,603,389 15.866 15.22 15.22 15.24 15.15 15.44 24,962,261 15.287 0.51%
2025-07-08 0 15.72 15.70 15.72 15.58 15.98 47,890,536 751,995,947 15.702 15.15 15.13 15.15 15.01 15.40 49,702,761 15.130 -1.50%
2025-07-07 0 15.96 15.96 15.98 15.88 16.18 20,900,400 335,001,369 16.029 15.38 15.38 15.40 15.30 15.59 21,691,292 15.444 -0.99%
2025-07-04 0 16.12 16.12 16.14 16.04 16.60 22,466,340 364,045,556 16.204 15.53 15.53 15.55 15.46 15.99 23,316,488 15.613 -2.30%
2025-07-03 0 16.50 16.48 16.50 16.16 16.52 15,419,058 252,501,230 16.376 15.90 15.88 15.90 15.57 15.92 16,002,530 15.779 0.86%
2025-07-02 0 16.36 16.34 16.36 15.94 16.40 31,742,464 516,062,367 16.258 15.76 15.74 15.76 15.36 15.80 32,943,630 15.665 1.61%
2025-06-30 0 16.10 16.08 16.10 16.06 16.40 23,707,206 384,191,558 16.206 15.51 15.49 15.51 15.47 15.80 24,604,310 15.615 -0.98%
2025-06-27 0 16.26 16.26 16.28 16.22 16.62 19,423,221 317,926,864 16.368 15.67 15.67 15.69 15.63 16.01 20,158,215 15.772 -1.33%
2025-06-26 0 16.48 16.46 16.48 16.24 16.56 18,978,048 311,603,392 16.419 15.88 15.86 15.88 15.65 15.96 19,696,196 15.820 0.61%
2025-06-25 0 16.38 16.38 16.40 16.32 16.60 23,659,078 388,747,739 16.431 15.78 15.78 15.80 15.72 15.99 24,554,361 15.832 0.24%
2025-06-24 0 16.34 16.32 16.34 16.08 16.36 22,512,216 366,326,801 16.272 15.74 15.72 15.74 15.49 15.76 23,364,100 15.679 1.62%
2025-06-23 0 16.08 16.06 16.08 15.80 16.20 23,034,116 368,606,324 16.003 15.49 15.47 15.49 15.22 15.61 23,905,750 15.419 -1.47%
2025-06-20 0 16.32 16.30 16.32 16.16 16.42 19,134,474 311,410,597 16.275 15.72 15.71 15.72 15.57 15.82 19,858,541 15.681 0.87%
2025-06-19 0 16.18 16.16 16.18 16.16 16.80 20,310,593 332,146,000 16.353 15.59 15.57 15.59 15.57 16.19 21,079,166 15.757 -3.69%
2025-06-18 0 16.80 16.78 16.80 16.72 17.22 19,040,832 321,082,043 16.863 16.19 16.17 16.19 16.11 16.59 19,761,356 16.248 -0.71%
2025-06-17 0 16.92 16.92 16.94 16.82 17.18 21,255,328 360,130,385 16.943 16.30 16.30 16.32 16.21 16.55 22,059,651 16.325 -0.35%
2025-06-16 0 16.98 16.96 16.98 16.76 17.08 18,735,667 317,252,839 16.933 16.36 16.34 16.36 16.15 16.46 19,444,643 16.316 -0.02%
2025-06-13 0 17.54 17.52 17.54 17.38 17.98 24,213,320 426,815,485 17.627 16.36 16.35 16.36 16.22 16.77 25,952,846 16.446 -1.46%
2025-06-12 0 17.80 17.78 17.80 17.74 17.98 15,892,008 283,778,336 17.857 16.61 16.59 16.61 16.55 16.77 17,033,717 16.660 -1.00%
2025-06-11 0 17.98 17.98 18.00 17.96 18.24 20,835,982 376,672,200 18.078 16.77 16.77 16.79 16.76 17.02 22,332,875 16.866 -0.55%
2025-06-10 0 18.08 18.08 18.10 17.94 18.24 13,194,839 238,730,133 18.093 16.87 16.87 16.89 16.74 17.02 14,142,779 16.880 -0.44%
2025-06-09 0 18.16 18.14 18.16 17.92 18.22 17,214,332 310,648,657 18.046 16.94 16.92 16.94 16.72 17.00 18,451,039 16.836 1.68%
2025-06-06 0 17.86 17.86 17.88 17.84 18.30 18,867,857 338,604,486 17.946 16.66 16.66 16.68 16.64 17.07 20,223,356 16.743 -1.76%
2025-06-05 0 18.18 18.16 18.18 18.04 18.26 24,899,474 452,074,614 18.156 16.96 16.94 16.96 16.83 17.04 26,688,295 16.939 1.22%
2025-06-04 0 17.96 17.96 17.98 17.80 18.10 23,379,249 420,057,705 17.967 16.76 16.76 16.77 16.61 16.89 25,058,854 16.763 0.56%
2025-06-03 0 17.86 17.82 17.86 17.62 17.88 26,262,037 465,971,161 17.743 16.66 16.63 16.66 16.44 16.68 28,148,747 16.554 1.82%
2025-06-02 0 17.54 17.52 17.54 17.14 17.66 14,905,706 259,239,071 17.392 16.36 16.35 16.36 15.99 16.48 15,976,557 16.226 -0.79%
2025-05-30 0 17.68 17.66 17.68 17.44 17.84 30,904,656 544,281,019 17.612 16.49 16.48 16.49 16.27 16.64 33,124,899 16.431 -1.23%
2025-05-29 0 17.90 17.88 17.90 17.60 17.94 24,108,213 429,396,969 17.811 16.70 16.68 16.70 16.42 16.74 25,840,188 16.617 0.11%
2025-05-28 0 17.88 17.86 17.88 17.52 18.00 33,838,792 603,396,108 17.832 16.68 16.66 16.68 16.35 16.79 36,269,829 16.636 2.05%
2025-05-27 0 17.52 17.52 17.56 17.46 17.96 26,504,386 466,188,198 17.589 16.35 16.35 16.38 16.29 16.76 28,408,506 16.410 -1.57%
2025-05-26 0 17.80 17.76 17.80 17.54 18.04 22,255,169 397,187,881 17.847 16.61 16.57 16.61 16.36 16.83 23,854,018 16.651 0.79%
2025-05-23 0 17.66 17.66 17.68 17.54 17.84 27,191,757 480,311,529 17.664 16.48 16.48 16.49 16.36 16.64 29,145,259 16.480 -0.56%
2025-05-22 0 17.76 17.76 17.78 17.66 18.10 21,621,442 385,545,925 17.832 16.57 16.57 16.59 16.48 16.89 23,174,763 16.636 -2.09%
2025-05-21 0 18.14 18.12 18.14 18.02 18.60 16,559,543 301,525,869 18.209 16.92 16.91 16.92 16.81 17.35 17,749,209 16.988 -1.41%
2025-05-20 0 18.40 18.36 18.40 18.20 18.46 15,239,613 279,739,598 18.356 17.17 17.13 17.17 16.98 17.22 16,334,453 17.126 1.88%
2025-05-19 0 18.06 18.06 18.08 18.02 18.28 14,720,525 266,327,812 18.092 16.85 16.85 16.87 16.81 17.05 15,778,073 16.880 -1.85%
2025-05-16 0 18.40 18.38 18.40 18.06 18.46 7,782,643 142,313,946 18.286 17.17 17.15 17.17 16.85 17.22 8,341,761 17.060 0.33%
2025-05-15 0 18.34 18.32 18.34 18.26 18.66 14,143,476 260,052,833 18.387 17.11 17.09 17.11 17.04 17.41 15,159,568 17.154 -1.71%
2025-05-14 0 18.66 18.64 18.66 18.22 18.68 24,429,874 449,266,903 18.390 17.41 17.39 17.41 17.00 17.43 26,184,958 17.157 2.64%
2025-05-13 0 18.18 18.18 18.20 18.08 18.60 34,557,525 631,941,150 18.287 16.96 16.96 16.98 16.87 17.35 37,040,197 17.061 -2.68%
2025-05-12 0 18.68 18.66 18.68 18.52 19.02 26,351,437 493,283,741 18.719 17.43 17.41 17.43 17.28 17.75 28,244,569 17.465 0.00%
2025-05-09 0 18.68 18.62 18.68 18.58 19.20 14,411,918 270,228,606 18.750 17.43 17.37 17.43 17.33 17.91 15,447,295 17.494 -2.20%
2025-05-08 0 19.10 19.08 19.10 18.80 19.40 21,887,576 417,137,358 19.058 17.82 17.80 17.82 17.54 18.10 23,460,017 17.781 -0.83%
2025-05-07 0 19.26 19.24 19.26 19.22 20.80 17,657,392 346,923,346 19.648 17.97 17.95 17.97 17.93 19.41 18,925,929 18.331 -3.60%
2025-05-06 0 19.98 19.96 19.98 19.76 20.15 14,165,245 283,325,089 20.001 18.64 18.62 18.64 18.44 18.80 15,182,900 18.661 -0.84%
2025-05-02 0 20.15 20.10 20.15 19.32 20.30 18,379,414 368,619,830 20.056 18.80 18.75 18.80 18.03 18.94 19,699,823 18.712 3.76%
2025-04-30 0 19.42 19.40 19.42 18.78 19.50 23,151,501 444,136,564 19.184 18.12 18.10 18.12 17.52 18.19 24,814,744 17.898 2.10%
2025-04-29 0 19.02 19.00 19.02 18.94 19.30 10,141,499 193,362,074 19.066 17.75 17.73 17.75 17.67 18.01 10,870,082 17.788 -0.31%
2025-04-28 0 19.08 19.08 19.10 18.82 19.48 12,112,505 230,799,006 19.055 17.80 17.80 17.82 17.56 18.17 12,982,688 17.777 -0.93%
2025-04-25 0 19.26 19.24 19.26 19.14 19.64 15,744,031 304,814,720 19.361 17.97 17.95 17.97 17.86 18.32 16,875,109 18.063 0.10%
2025-04-24 0 19.24 19.22 19.24 19.08 19.70 12,330,704 237,960,907 19.298 17.95 17.93 17.95 17.80 18.38 13,216,563 18.005 -1.03%
2025-04-23 0 19.44 19.42 19.44 19.28 19.76 13,452,795 261,809,789 19.461 18.14 18.12 18.14 17.99 18.44 14,419,267 18.157 0.83%
2025-04-22 0 19.28 19.28 19.30 18.74 19.46 28,949,857 554,168,769 19.142 17.99 17.99 18.01 17.48 18.16 31,029,664 17.859 -1.13%
2025-04-17 0 19.50 19.48 19.50 18.90 19.74 30,587,674 589,537,685 19.274 18.19 18.17 18.19 17.63 18.42 32,785,145 17.982 -1.32%
2025-04-16 0 19.76 19.72 19.76 19.36 20.10 20,276,885 397,306,617 19.594 18.44 18.40 18.44 18.06 18.75 21,733,611 18.281 -1.10%
2025-04-15 0 19.98 19.96 19.98 19.86 20.60 21,683,751 436,164,734 20.115 18.64 18.62 18.64 18.53 19.22 23,241,549 18.767 -1.09%
2025-04-14 0 20.20 20.15 20.20 19.62 20.25 27,280,726 546,293,905 20.025 18.85 18.80 18.85 18.30 18.89 29,240,620 18.683 2.64%
2025-04-11 0 19.68 19.66 19.68 19.54 20.20 30,631,798 606,448,059 19.798 18.36 18.34 18.36 18.23 18.85 32,832,439 18.471 -1.60%
2025-04-10 0 20.00 19.96 20.00 19.10 20.25 43,453,277 860,916,113 19.813 18.66 18.62 18.66 17.82 18.89 46,575,035 18.484 3.95%
2025-04-09 0 19.24 19.22 19.24 18.06 19.62 61,755,164 1,169,403,067 18.936 17.95 17.93 17.95 16.85 18.30 66,191,761 17.667 1.80%
2025-04-08 0 18.90 18.88 18.90 18.10 19.30 68,597,115 1,294,485,165 18.871 17.63 17.61 17.63 16.89 18.01 73,525,249 17.606 5.23%
2025-04-07 0 17.96 17.94 17.96 17.50 18.70 56,748,252 1,027,288,530 18.103 16.76 16.74 16.76 16.33 17.45 60,825,144 16.889 -7.71%
2025-04-03 0 19.46 19.46 19.48 19.12 19.50 13,415,735 258,753,184 19.287 18.16 18.16 18.17 17.84 18.19 14,379,544 17.995 -0.61%
2025-04-02 0 19.58 19.56 19.58 19.18 19.70 26,032,520 506,372,885 19.452 18.27 18.25 18.27 17.89 18.38 27,902,741 18.148 0.82%
2025-04-01 0 19.42 19.40 19.42 19.00 19.52 17,660,060 341,172,791 19.319 18.12 18.10 18.12 17.73 18.21 18,928,789 18.024 1.15%
2025-03-31 0 19.20 19.16 19.20 18.80 19.42 29,021,603 554,220,576 19.097 17.91 17.88 17.91 17.54 18.12 31,106,565 17.817 -1.13%
2025-03-28 0 19.42 19.40 19.42 19.08 19.98 24,982,175 485,473,196 19.433 18.12 18.10 18.12 17.80 18.64 26,776,937 18.130 -0.41%
2025-03-27 0 19.50 19.50 19.52 18.46 19.94 47,818,662 933,462,191 19.521 18.19 18.19 18.21 17.22 18.60 51,254,037 18.212 5.63%
2025-03-26 0 18.46 18.44 18.46 18.12 18.56 20,383,133 373,442,557 18.321 17.22 17.20 17.22 16.91 17.32 21,847,492 17.093 0.00%
2025-03-25 0 18.46 18.44 18.46 18.28 18.80 19,237,970 355,959,264 18.503 17.22 17.20 17.22 17.05 17.54 20,620,059 17.263 -2.02%
2025-03-24 0 18.84 18.82 18.84 18.46 18.88 22,088,407 414,120,847 18.748 17.58 17.56 17.58 17.22 17.61 23,675,276 17.492 -0.21%
2025-03-21 0 18.88 18.86 18.88 18.64 19.36 27,901,466 528,316,341 18.935 17.61 17.60 17.61 17.39 18.06 29,905,955 17.666 -0.94%
2025-03-20 0 19.06 19.06 19.08 18.96 19.90 30,200,186 580,526,197 19.223 17.78 17.78 17.80 17.69 18.57 32,369,819 17.934 -4.51%
2025-03-19 0 19.96 19.92 19.96 19.22 20.15 27,639,574 548,197,912 19.834 18.62 18.58 18.62 17.93 18.80 29,625,248 18.504 2.46%
2025-03-18 0 19.48 19.46 19.48 19.32 20.45 42,377,654 829,801,349 19.581 18.17 18.16 18.17 18.03 19.08 45,422,137 18.269 -1.91%
2025-03-17 0 19.86 19.84 19.86 19.68 21.00 61,385,110 1,232,799,695 20.083 18.53 18.51 18.53 18.36 19.59 65,795,121 18.737 0.30%
2025-03-14 0 19.80 19.78 19.80 18.54 19.88 58,165,786 1,135,874,305 19.528 18.47 18.45 18.47 17.30 18.55 62,344,516 18.219 9.03%
2025-03-13 0 18.16 18.14 18.16 17.74 18.88 36,103,516 653,829,431 18.110 16.94 16.92 16.94 16.55 17.61 38,697,254 16.896 -3.81%
2025-03-12 0 18.88 18.86 18.88 18.58 19.32 31,519,695 599,967,695 19.035 17.61 17.60 17.61 17.33 18.03 33,784,124 17.759 -0.53%
2025-03-11 0 18.98 18.96 18.98 18.24 19.06 20,916,082 392,463,722 18.764 17.71 17.69 17.71 17.02 17.78 22,418,729 17.506 0.64%
2025-03-10 0 18.86 18.84 18.86 18.42 19.20 22,666,367 426,561,314 18.819 17.60 17.58 17.60 17.19 17.91 24,294,758 17.558 -0.42%
2025-03-07 0 18.94 18.92 18.94 18.42 19.38 34,437,516 653,559,595 18.978 17.67 17.65 17.67 17.19 18.08 36,911,566 17.706 1.61%
2025-03-06 0 18.64 18.64 18.66 18.30 18.88 28,679,781 531,289,918 18.525 17.39 17.39 17.41 17.07 17.61 30,740,186 17.283 0.43%
2025-03-05 0 18.56 18.54 18.56 18.00 18.64 31,985,964 586,750,655 18.344 17.32 17.30 17.32 16.79 17.39 34,283,890 17.114 3.11%
2025-03-04 0 18.00 18.00 18.02 17.44 18.34 27,445,359 491,723,472 17.917 16.79 16.79 16.81 16.27 17.11 29,417,081 16.716 -0.11%
2025-03-03 0 18.02 18.02 18.04 17.68 18.46 43,285,578 785,220,634 18.141 16.81 16.81 16.83 16.49 17.22 46,395,288 16.925 1.58%
2025-02-28 0 17.74 17.74 17.76 17.46 18.10 58,063,089 1,028,595,721 17.715 16.55 16.55 16.57 16.29 16.89 62,234,441 16.528 -2.74%
2025-02-27 0 18.24 18.24 18.26 17.70 18.76 56,688,205 1,042,973,288 18.398 17.02 17.02 17.04 16.51 17.50 60,760,783 17.165 2.24%
2025-02-26 0 17.84 17.82 17.84 17.32 17.96 46,262,184 817,798,241 17.678 16.64 16.63 16.64 16.16 16.76 49,585,739 16.493 3.72%
2025-02-25 0 17.20 17.18 17.20 17.00 17.72 48,120,986 832,686,743 17.304 16.05 16.03 16.05 15.86 16.53 51,578,080 16.144 -1.26%
2025-02-24 0 17.42 17.42 17.44 16.36 17.48 42,691,129 732,179,471 17.151 16.25 16.25 16.27 15.26 16.31 45,758,133 16.001 4.69%
2025-02-21 0 16.64 16.62 16.64 16.40 17.02 31,764,350 527,647,288 16.611 15.52 15.51 15.52 15.30 15.88 34,046,355 15.498 0.36%
2025-02-20 0 16.58 16.58 16.60 16.56 17.12 38,657,463 647,363,447 16.746 15.47 15.47 15.49 15.45 15.97 41,434,681 15.624 -3.94%
2025-02-19 0 17.26 17.24 17.26 16.06 17.48 91,492,529 1,561,689,138 17.069 16.10 16.08 16.10 14.98 16.31 98,065,509 15.925 10.36%
2025-02-18 0 15.64 15.62 15.64 15.50 15.96 28,057,701 440,934,571 15.715 14.59 14.57 14.59 14.46 14.89 30,073,414 14.662 -0.13%
2025-02-17 0 15.66 15.66 15.68 15.44 16.12 43,818,839 688,302,802 15.708 14.61 14.61 14.63 14.41 15.04 46,966,859 14.655 -2.61%
2025-02-14 0 16.08 16.06 16.08 15.78 16.24 31,217,320 500,921,394 16.046 15.00 14.98 15.00 14.72 15.15 33,460,026 14.971 2.55%
2025-02-13 0 15.68 15.68 15.70 14.92 16.36 71,804,407 1,135,288,069 15.811 14.63 14.63 14.65 13.92 15.26 76,962,959 14.751 2.75%
2025-02-12 0 15.26 15.24 15.26 15.10 15.56 41,747,274 637,999,292 15.282 14.24 14.22 14.24 14.09 14.52 44,746,470 14.258 0.00%
2025-02-11 0 15.26 15.26 15.28 15.14 15.60 19,089,416 291,418,900 15.266 14.24 14.24 14.26 14.13 14.55 20,460,832 14.243 -1.42%
2025-02-10 0 15.48 15.48 15.50 15.14 15.48 24,856,795 381,937,490 15.366 14.44 14.44 14.46 14.13 14.44 26,642,550 14.336 1.84%
2025-02-07 0 15.20 15.20 15.22 15.02 15.38 24,098,656 366,566,287 15.211 14.18 14.18 14.20 14.01 14.35 25,829,945 14.192 -0.52%
2025-02-06 0 15.28 15.26 15.28 14.94 15.28 26,895,677 406,810,698 15.126 14.26 14.24 14.26 13.94 14.26 28,827,908 14.112 2.00%
2025-02-05 0 14.98 14.96 14.98 14.84 15.66 24,058,440 362,557,967 15.070 13.98 13.96 13.98 13.85 14.61 25,786,840 14.060 -4.59%
2025-02-04 0 15.70 15.68 15.70 15.00 15.90 19,910,629 307,533,243 15.446 14.65 14.63 14.65 13.99 14.83 21,341,043 14.410 3.02%
2025-02-03 0 15.24 15.22 15.24 14.74 15.56 16,810,738 253,211,361 15.063 14.22 14.20 14.22 13.75 14.52 18,018,450 14.053 -1.55%
2025-01-28 0 15.48 15.48 15.50 15.38 15.70 3,555,571 55,047,825 15.482 14.44 14.44 14.46 14.35 14.65 3,811,009 14.444 -0.51%
2025-01-27 0 15.56 15.54 15.56 15.48 15.74 8,120,878 126,402,211 15.565 14.52 14.50 14.52 14.44 14.69 8,704,296 14.522 0.39%
2025-01-24 0 15.50 15.46 15.50 15.20 15.76 13,793,910 214,579,166 15.556 14.46 14.42 14.46 14.18 14.70 14,784,888 14.513 0.78%
2025-01-23 0 15.38 15.36 15.38 15.26 15.70 15,616,528 240,882,588 15.425 14.35 14.33 14.35 14.24 14.65 16,738,446 14.391 0.52%
2025-01-22 0 15.30 15.28 15.30 15.20 15.74 12,758,926 195,327,884 15.309 14.27 14.26 14.27 14.18 14.69 13,675,549 14.283 -2.30%
2025-01-21 0 15.66 15.64 15.66 15.16 15.76 19,296,857 300,422,407 15.569 14.61 14.59 14.61 14.14 14.70 20,683,176 14.525 3.03%
2025-01-20 0 15.20 15.18 15.20 15.16 15.80 23,672,551 365,651,442 15.446 14.18 14.16 14.18 14.14 14.74 25,373,228 14.411 -0.26%
2025-01-17 0 15.24 15.24 15.26 14.88 15.52 23,433,155 357,092,923 15.239 14.22 14.22 14.24 13.88 14.48 25,116,633 14.217 1.74%
2025-01-16 0 14.98 14.96 14.98 14.82 15.32 29,034,892 435,302,643 14.992 13.98 13.96 13.98 13.83 14.29 31,120,808 13.988 0.67%
2025-01-15 0 14.88 14.88 14.90 14.76 15.20 43,830,257 652,803,337 14.894 13.88 13.88 13.90 13.77 14.18 46,979,098 13.896 -2.11%
2025-01-14 0 15.20 15.20 15.22 14.82 15.50 25,600,967 390,613,952 15.258 14.18 14.18 14.20 13.83 14.46 27,440,184 14.235 0.26%
2025-01-13 0 15.16 15.16 15.18 14.82 15.30 25,069,665 376,514,335 15.019 14.14 14.14 14.16 13.83 14.27 26,870,713 14.012 -0.92%
2025-01-10 0 15.30 15.30 15.34 15.24 16.22 28,110,554 434,570,856 15.459 14.27 14.27 14.31 14.22 15.13 30,130,064 14.423 -4.61%
2025-01-09 0 16.04 16.04 16.06 15.98 16.32 13,836,091 222,667,138 16.093 14.96 14.96 14.98 14.91 15.23 14,830,099 15.015 -0.37%
2025-01-08 0 16.10 16.10 16.12 15.88 16.40 17,740,659 284,881,736 16.058 15.02 15.02 15.04 14.82 15.30 19,015,178 14.982 -1.83%
2025-01-07 0 16.40 16.38 16.40 15.92 16.60 18,944,713 307,871,479 16.251 15.30 15.28 15.30 14.85 15.49 20,305,734 15.162 0.86%
2025-01-06 0 16.26 16.26 16.28 16.14 16.72 17,156,546 279,929,982 16.316 15.17 15.17 15.19 15.06 15.60 18,389,102 15.223 -0.97%
2025-01-03 0 16.42 16.40 16.42 16.32 17.00 14,002,790 231,787,146 16.553 15.32 15.30 15.32 15.23 15.86 15,008,774 15.443 -1.79%
2025-01-02 0 16.72 16.72 16.74 16.64 17.36 23,106,366 391,655,574 16.950 15.60 15.60 15.62 15.52 16.20 24,766,367 15.814 -4.78%
2024-12-31 0 17.56 17.56 17.60 17.06 17.96 16,496,358 291,473,230 17.669 16.38 16.38 16.42 15.92 16.76 17,681,485 16.485 3.05%
2024-12-30 0 17.04 17.04 17.08 17.02 17.52 16,568,857 284,170,693 17.151 15.90 15.90 15.94 15.88 16.35 17,759,192 16.001 -1.96%
2024-12-27 0 17.38 17.36 17.38 17.04 17.92 17,507,350 302,873,521 17.300 16.22 16.20 16.22 15.90 16.72 18,765,108 16.140 -3.01%
2024-12-24 0 17.92 17.90 17.92 17.62 18.06 8,049,493 143,995,503 17.889 16.72 16.70 16.72 16.44 16.85 8,627,782 16.690 0.22%
2024-12-23 0 17.88 17.88 17.90 17.68 18.10 11,183,299 200,337,993 17.914 16.68 16.68 16.70 16.49 16.89 11,986,726 16.713 1.25%
2024-12-20 0 17.66 17.66 17.68 17.50 18.14 18,154,287 322,918,749 17.788 16.48 16.48 16.49 16.33 16.92 19,458,522 16.595 0.11%
2024-12-19 0 17.64 17.62 17.64 17.16 17.92 18,411,276 324,920,754 17.648 16.46 16.44 16.46 16.01 16.72 19,733,974 16.465 0.57%
2024-12-18 0 17.54 17.54 17.56 17.46 17.86 15,289,317 269,473,314 17.625 16.36 16.36 16.38 16.29 16.66 16,387,728 16.444 0.92%
2024-12-17 0 17.38 17.38 17.40 17.02 17.84 23,224,526 404,866,828 17.433 16.22 16.22 16.23 15.88 16.64 24,893,016 16.264 -0.11%
2024-12-16 0 17.40 17.40 17.42 17.32 18.08 26,680,447 467,535,257 17.524 16.23 16.23 16.25 16.16 16.87 28,597,216 16.349 -3.55%
2024-12-13 0 18.04 18.04 18.06 17.76 18.50 34,668,810 626,399,749 18.068 16.83 16.83 16.85 16.57 17.26 37,159,477 16.857 -3.74%
2024-12-12 0 18.74 18.72 18.74 17.34 19.18 59,474,152 1,109,133,301 18.649 17.48 17.47 17.48 16.18 17.89 63,746,877 17.399 7.21%
2024-12-11 0 17.48 17.48 17.52 17.38 18.10 24,018,824 425,077,715 17.698 16.31 16.31 16.35 16.22 16.89 25,744,377 16.511 1.16%
2024-12-10 0 17.28 17.26 17.28 17.20 18.56 44,991,272 801,344,741 17.811 16.12 16.10 16.12 16.05 17.32 48,223,522 16.617 0.00%
2024-12-09 0 17.28 17.24 17.28 16.18 17.28 43,540,896 727,421,704 16.707 16.12 16.08 16.12 15.10 16.12 46,668,949 15.587 2.61%
2024-12-06 0 16.84 16.84 16.88 16.64 17.00 16,558,435 279,431,951 16.876 15.71 15.71 15.75 15.52 15.86 17,748,021 15.744 0.60%
2024-12-05 0 16.74 16.72 16.74 16.64 17.06 13,821,346 231,495,711 16.749 15.62 15.60 15.62 15.52 15.92 14,814,295 15.627 -2.33%
2024-12-04 0 17.14 17.14 17.16 17.06 17.46 7,213,979 124,165,572 17.212 15.99 15.99 16.01 15.92 16.29 7,732,244 16.058 -1.15%
2024-12-03 0 17.34 17.32 17.34 17.02 17.44 9,769,533 168,670,111 17.265 16.18 16.16 16.18 15.88 16.27 10,471,393 16.108 0.12%
2024-12-02 0 17.32 17.32 17.34 16.90 17.66 12,278,309 212,916,516 17.341 16.16 16.16 16.18 15.77 16.48 13,160,404 16.179 2.00%
2024-11-29 0 16.98 16.96 16.98 16.64 17.40 12,787,839 217,311,508 16.994 15.84 15.82 15.84 15.52 16.23 13,706,539 15.855 2.04%
2024-11-28 0 16.64 16.64 16.66 16.60 17.16 13,826,396 231,843,453 16.768 15.52 15.52 15.54 15.49 16.01 14,819,708 15.644 -3.14%
2024-11-27 0 17.18 17.16 17.18 16.36 17.32 12,344,878 208,306,695 16.874 16.03 16.01 16.03 15.26 16.16 13,231,755 15.743 2.87%
2024-11-26 0 16.70 16.68 16.70 16.36 17.04 10,841,438 181,914,037 16.780 15.58 15.56 15.58 15.26 15.90 11,620,305 15.655 0.72%
2024-11-25 0 16.58 16.56 16.58 16.44 17.04 23,484,721 390,472,991 16.627 15.47 15.45 15.47 15.34 15.90 25,171,904 15.512 -1.78%
2024-11-22 0 16.88 16.86 16.88 16.76 17.74 24,138,151 415,824,517 17.227 15.75 15.73 15.75 15.64 16.55 25,872,277 16.072 -1.52%
2024-11-21 0 17.14 17.12 17.14 16.90 17.40 19,405,678 334,089,569 17.216 15.99 15.97 15.99 15.77 16.23 20,799,815 16.062 0.23%
2024-11-20 0 17.10 17.08 17.10 16.80 17.28 10,795,574 184,502,213 17.091 15.95 15.94 15.95 15.67 16.12 11,571,147 15.945 1.06%
2024-11-19 0 16.92 16.92 16.96 16.64 17.06 17,634,573 297,191,393 16.853 15.79 15.79 15.82 15.52 15.92 18,901,471 15.723 1.56%
2024-11-18 0 16.66 16.66 16.68 16.56 17.14 13,778,850 230,875,295 16.756 15.54 15.54 15.56 15.45 15.99 14,768,746 15.633 -0.83%
2024-11-15 0 16.80 16.78 16.80 16.34 17.06 26,022,746 435,946,674 16.753 15.67 15.66 15.67 15.24 15.92 27,892,265 15.630 1.20%
2024-11-14 0 16.60 16.60 16.62 16.50 17.42 26,110,268 438,121,366 16.780 15.49 15.49 15.51 15.39 16.25 27,986,074 15.655 -4.05%
2024-11-13 0 17.30 17.28 17.30 17.04 17.66 22,095,850 380,483,010 17.220 16.14 16.12 16.14 15.90 16.48 23,683,254 16.065 -1.70%
2024-11-12 0 17.60 17.60 17.62 17.48 18.92 25,934,310 466,622,413 17.993 16.42 16.42 16.44 16.31 17.65 27,797,475 16.787 -3.40%
2024-11-11 0 18.22 18.20 18.22 17.50 18.28 25,062,530 448,668,338 17.902 17.00 16.98 17.00 16.33 17.05 26,863,065 16.702 -1.30%
2024-11-08 0 18.46 18.46 18.48 18.28 19.50 22,765,397 424,989,316 18.668 17.22 17.22 17.24 17.05 18.19 24,400,902 17.417 -2.74%
2024-11-07 0 18.98 18.96 18.98 17.64 19.18 31,742,677 595,933,610 18.774 17.71 17.69 17.71 16.46 17.89 34,023,125 17.516 5.33%
2024-11-06 0 18.02 18.00 18.02 17.74 18.60 26,077,895 472,412,618 18.115 16.81 16.79 16.81 16.55 17.35 27,951,376 16.901 -2.28%
2024-11-05 0 18.44 18.42 18.44 17.52 18.50 21,346,528 389,696,370 18.256 17.20 17.19 17.20 16.35 17.26 22,880,099 17.032 4.65%
2024-11-04 0 17.62 17.60 17.62 17.56 18.00 14,084,336 249,467,492 17.712 16.44 16.42 16.44 16.38 16.79 15,096,179 16.525 -0.34%
2024-11-01 0 17.68 17.68 17.70 17.38 18.06 26,839,217 474,871,794 17.693 16.49 16.49 16.51 16.22 16.85 28,767,392 16.507 1.61%
2024-10-31 0 17.40 17.40 17.42 17.16 17.88 37,462,247 657,853,849 17.560 16.23 16.23 16.25 16.01 16.68 40,153,599 16.383 3.45%
2024-10-30 0 16.82 16.82 16.84 16.60 17.14 17,964,632 302,719,158 16.851 15.69 15.69 15.71 15.49 15.99 19,255,242 15.721 -0.59%
2024-10-29 0 16.92 16.90 16.92 16.84 17.64 27,058,970 461,785,311 17.066 15.79 15.77 15.79 15.71 16.46 29,002,933 15.922 -1.05%
2024-10-28 0 17.10 17.10 17.12 16.36 17.24 27,176,450 458,478,309 16.870 15.95 15.95 15.97 15.26 16.08 29,128,853 15.740 2.76%
2024-10-25 0 16.64 16.62 16.64 16.18 16.86 17,616,794 292,208,948 16.587 15.52 15.51 15.52 15.10 15.73 18,882,415 15.475 2.72%
2024-10-24 0 16.20 16.20 16.22 16.16 16.50 16,682,337 271,971,264 16.303 15.11 15.11 15.13 15.08 15.39 17,880,825 15.210 -3.11%
2024-10-23 0 16.72 16.72 16.74 16.10 17.26 37,057,100 625,093,287 16.868 15.60 15.60 15.62 15.02 16.10 39,719,346 15.738 2.33%
2024-10-22 0 16.34 16.34 16.38 15.82 16.68 27,799,823 453,964,683 16.330 15.24 15.24 15.28 14.76 15.56 29,797,010 15.235 2.64%
2024-10-21 0 15.92 15.92 15.94 15.88 16.38 35,919,345 576,588,412 16.052 14.85 14.85 14.87 14.82 15.28 38,499,852 14.976 -1.85%
2024-10-18 0 16.22 16.22 16.26 15.44 16.50 34,212,003 547,404,950 16.000 15.13 15.13 15.17 14.41 15.39 36,669,852 14.928 4.51%
2024-10-17 0 15.52 15.50 15.52 15.40 16.34 26,546,727 422,063,635 15.899 14.48 14.46 14.48 14.37 15.24 28,453,889 14.833 -2.63%
2024-10-16 0 15.94 15.94 15.96 15.74 16.38 38,128,994 610,816,117 16.020 14.87 14.87 14.89 14.69 15.28 40,868,246 14.946 -1.24%
2024-10-15 0 16.14 16.14 16.16 15.94 17.44 52,061,587 854,979,249 16.423 15.06 15.06 15.08 14.87 16.27 55,801,781 15.322 -7.35%
2024-10-14 0 17.42 17.40 17.42 16.74 17.60 57,948,706 999,734,072 17.252 16.25 16.23 16.25 15.62 16.42 62,111,840 16.096 -2.02%
2024-10-10 0 17.78 17.76 17.78 17.60 18.58 70,955,975 1,274,587,305 17.963 16.59 16.57 16.59 16.42 17.33 76,053,574 16.759 2.66%
2024-10-09 0 17.32 17.30 17.32 16.26 18.34 84,948,507 1,475,577,819 17.370 16.16 16.14 16.16 15.17 17.11 91,051,353 16.206 -3.02%
2024-10-08 0 17.86 17.86 17.88 17.72 21.70 119,854,360 2,298,933,228 19.181 16.66 16.66 16.68 16.53 20.25 128,464,902 17.895 -19.37%
2024-10-07 0 22.15 22.10 22.15 20.65 22.55 56,981,139 1,241,403,478 21.786 20.67 20.62 20.67 19.27 21.04 61,074,762 20.326 8.05%
2024-10-04 0 20.50 20.50 20.55 19.20 20.75 34,242,441 693,722,823 20.259 19.13 19.13 19.17 17.91 19.36 36,702,477 18.901 4.49%
2024-10-03 0 19.62 19.60 19.62 18.36 20.70 55,187,309 1,073,096,515 19.445 18.30 18.29 18.30 17.13 19.31 59,152,060 18.141 -5.45%
2024-10-02 0 20.75 20.70 20.75 18.52 21.20 89,456,932 1,809,454,925 20.227 19.36 19.31 19.36 17.28 19.78 95,883,671 18.871 10.96%
2024-09-30 0 18.70 18.68 18.70 18.52 20.65 133,315,795 2,576,403,834 19.326 17.45 17.43 17.45 17.28 19.27 142,893,430 18.030 1.30%
2024-09-27 0 18.46 18.46 18.48 17.74 20.10 194,000,948 3,574,316,480 18.424 17.22 17.22 17.24 16.55 18.75 207,938,308 17.189 14.94%
2024-09-26 0 16.06 16.06 16.10 14.40 16.18 74,581,092 1,159,552,939 15.548 14.98 14.98 15.02 13.43 15.10 79,939,125 14.505 11.99%
2024-09-25 0 14.34 14.32 14.34 14.22 15.36 47,898,136 700,753,167 14.630 13.38 13.36 13.38 13.27 14.33 51,339,220 13.649 -1.24%
2024-09-24 0 14.52 14.52 14.54 13.52 14.60 36,749,175 525,198,106 14.291 13.55 13.55 13.57 12.61 13.62 39,389,299 13.334 7.40%
2024-09-23 0 13.52 13.52 13.54 13.42 13.78 18,316,039 249,781,154 13.637 12.61 12.61 12.63 12.52 12.86 19,631,895 12.723 -0.88%
2024-09-20 0 13.64 13.60 13.64 13.44 13.84 33,814,705 461,440,626 13.646 12.73 12.69 12.73 12.54 12.91 36,244,011 12.731 2.10%
2024-09-19 0 13.36 13.36 13.38 12.66 13.52 35,043,926 465,307,468 13.278 12.46 12.46 12.48 11.81 12.61 37,561,542 12.388 4.87%
2024-09-17 0 12.74 12.72 12.74 12.40 12.76 11,224,313 142,252,747 12.674 11.89 11.87 11.89 11.57 11.90 12,030,687 11.824 1.76%
2024-09-16 0 12.52 12.52 12.54 12.16 12.68 10,102,160 125,166,900 12.390 11.68 11.68 11.70 11.34 11.83 10,827,916 11.560 -1.42%
2024-09-13 0 12.70 12.70 12.72 12.34 12.84 21,063,261 267,011,787 12.677 11.85 11.85 11.87 11.51 11.98 22,576,482 11.827 2.09%
2024-09-12 0 12.44 12.42 12.44 12.28 12.64 13,007,956 162,560,756 12.497 11.61 11.59 11.61 11.46 11.79 13,942,470 11.659 1.14%
2024-09-11 0 12.30 12.28 12.30 12.16 12.44 10,188,264 125,111,883 12.280 11.48 11.46 11.48 11.34 11.61 10,920,206 11.457 -0.97%
2024-09-10 0 12.42 12.40 12.42 12.32 12.54 8,934,819 111,110,157 12.436 11.59 11.57 11.59 11.49 11.70 9,576,712 11.602 -0.48%
2024-09-09 0 12.48 12.46 12.48 12.28 12.82 17,898,622 222,536,171 12.433 11.64 11.62 11.64 11.46 11.96 19,184,490 11.600 -3.41%
2024-09-05 0 12.92 12.92 12.94 12.64 12.98 16,254,204 208,564,034 12.831 12.05 12.05 12.07 11.79 12.11 17,421,934 11.971 0.78%
2024-09-04 0 12.82 12.80 12.82 12.62 13.02 14,037,596 179,035,227 12.754 11.96 11.94 11.96 11.77 12.15 15,046,081 11.899 -1.08%
2024-09-03 0 12.96 12.96 12.98 12.68 13.36 18,828,662 244,527,259 12.987 12.09 12.09 12.11 11.83 12.46 20,181,345 12.116 0.31%
2024-09-02 0 12.92 12.90 12.92 12.80 13.24 21,417,258 277,886,231 12.975 12.05 12.04 12.05 11.94 12.35 22,955,910 12.105 -2.71%
2024-08-30 0 13.28 13.28 13.30 12.74 13.62 37,282,968 494,512,604 13.264 12.39 12.39 12.41 11.89 12.71 39,961,440 12.375 0.76%
2024-08-29 0 13.18 13.18 13.20 11.82 13.28 59,683,263 771,299,053 12.923 12.30 12.30 12.32 11.03 12.39 63,971,011 12.057 9.65%
2024-08-28 0 12.02 12.00 12.02 11.92 12.44 20,673,161 249,102,120 12.050 11.21 11.20 11.21 11.12 11.61 22,158,356 11.242 -2.59%
2024-08-27 0 12.34 12.34 12.36 12.00 12.36 13,484,799 164,746,053 12.217 11.51 11.51 11.53 11.20 11.53 14,453,570 11.398 1.31%
2024-08-26 0 12.18 12.16 12.18 12.00 12.46 18,821,745 228,642,938 12.148 11.36 11.34 11.36 11.20 11.62 20,173,931 11.334 0.00%
2024-08-23 0 12.18 12.16 12.18 11.92 12.24 26,111,042 316,681,795 12.128 11.36 11.34 11.36 11.12 11.42 27,986,904 11.315 -1.14%
2024-08-22 0 12.32 12.32 12.34 12.00 12.50 21,261,290 259,327,689 12.197 11.49 11.49 11.51 11.20 11.66 22,788,737 11.380 0.00%
2024-08-21 0 12.32 12.32 12.34 12.26 12.58 24,094,714 298,086,937 12.372 11.49 11.49 11.51 11.44 11.74 25,825,720 11.542 -2.22%
2024-08-20 0 12.60 12.58 12.60 12.52 12.82 17,572,640 221,651,161 12.613 11.76 11.74 11.76 11.68 11.96 18,835,089 11.768 -1.25%
2024-08-19 0 12.76 12.74 12.76 12.70 12.88 12,576,553 160,898,834 12.794 11.90 11.89 11.90 11.85 12.02 13,480,074 11.936 0.47%
2024-08-16 0 12.70 12.68 12.70 12.66 13.00 13,121,714 167,609,419 12.773 11.85 11.83 11.85 11.81 12.13 14,064,400 11.917 -0.63%
2024-08-15 0 12.78 12.76 12.78 12.66 12.96 17,176,110 219,430,791 12.775 11.92 11.90 11.92 11.81 12.09 18,410,071 11.919 -0.78%
2024-08-14 0 12.88 12.86 12.88 12.68 13.08 18,087,164 232,534,476 12.856 12.02 12.00 12.02 11.83 12.20 19,386,577 11.995 -1.68%
2024-08-13 0 13.10 13.08 13.10 12.86 13.24 27,268,220 355,243,453 13.028 12.22 12.20 12.22 12.00 12.35 29,227,216 12.155 -1.06%
2024-08-12 0 13.24 13.22 13.24 13.18 13.62 17,231,993 229,110,389 13.296 12.35 12.33 12.35 12.30 12.71 18,469,969 12.404 -2.79%
2024-08-09 0 13.62 13.60 13.62 13.40 13.90 20,169,907 276,127,209 13.690 12.71 12.69 12.71 12.50 12.97 21,618,948 12.772 1.34%
2024-08-08 0 13.44 13.42 13.44 13.14 13.72 18,699,315 251,173,651 13.432 12.54 12.52 12.54 12.26 12.80 20,042,706 12.532 -0.44%
2024-08-07 0 13.50 13.46 13.50 12.94 13.54 23,385,285 312,571,706 13.366 12.60 12.56 12.60 12.07 12.63 25,065,324 12.470 4.17%
2024-08-06 0 12.96 12.96 12.98 12.72 13.14 26,671,978 345,386,578 12.949 12.09 12.09 12.11 11.87 12.26 28,588,139 12.081 -0.15%
2024-08-05 0 12.98 12.98 13.00 12.28 13.12 29,106,575 374,754,405 12.875 12.11 12.11 12.13 11.46 12.24 31,197,641 12.012 3.34%
2024-08-02 0 12.56 12.54 12.56 12.48 12.84 21,543,174 272,011,223 12.626 11.72 11.70 11.72 11.64 11.98 23,090,873 11.780 -2.18%
2024-08-01 0 12.84 12.84 12.86 12.84 13.14 16,590,105 214,612,896 12.936 11.98 11.98 12.00 11.98 12.26 17,781,967 12.069 -1.98%
2024-07-31 0 13.10 13.10 13.12 12.64 13.20 30,871,451 401,890,130 13.018 12.22 12.22 12.24 11.79 12.32 33,089,309 12.146 3.80%
2024-07-30 0 12.62 12.60 12.62 12.46 13.34 45,585,216 579,088,750 12.703 11.77 11.76 11.77 11.62 12.45 48,860,136 11.852 -6.52%
2024-07-29 0 13.50 13.50 13.52 13.50 13.82 13,774,375 187,239,770 13.593 12.60 12.60 12.61 12.60 12.89 14,763,950 12.682 -0.88%
2024-07-26 0 13.62 13.62 13.64 13.60 14.12 11,841,115 162,816,443 13.750 12.71 12.71 12.73 12.69 13.17 12,691,801 12.828 -0.58%
2024-07-25 0 13.70 13.68 13.70 13.60 13.98 20,233,402 278,842,884 13.781 12.78 12.76 12.78 12.69 13.04 21,687,004 12.858 -1.15%
2024-07-24 0 13.86 13.84 13.86 13.74 14.46 20,347,302 284,041,987 13.960 12.93 12.91 12.93 12.82 13.49 21,809,087 13.024 -3.48%
2024-07-23 0 14.36 14.34 14.36 14.36 14.86 21,182,713 307,180,451 14.502 13.40 13.38 13.40 13.40 13.86 22,704,515 13.529 -3.10%
2024-07-22 0 14.82 14.80 14.82 14.36 14.90 12,101,531 178,075,104 14.715 13.83 13.81 13.83 13.40 13.90 12,970,926 13.729 2.21%
2024-07-19 0 14.50 14.50 14.52 14.44 15.12 25,652,289 375,352,613 14.632 13.53 13.53 13.55 13.47 14.11 27,495,193 13.652 -4.61%
2024-07-18 0 15.20 15.18 15.20 15.12 15.58 25,089,730 382,934,740 15.263 14.18 14.16 14.18 14.11 14.54 26,892,219 14.240 0.13%
2024-07-17 0 15.18 15.18 15.22 14.30 15.28 36,743,869 552,969,045 15.049 14.16 14.16 14.20 13.34 14.26 39,383,611 14.041 5.42%
2024-07-16 0 14.40 14.38 14.40 14.20 14.68 19,712,344 285,433,799 14.480 13.43 13.42 13.43 13.25 13.70 21,128,513 13.509 -0.41%
2024-07-15 0 14.46 14.44 14.46 14.36 14.68 17,336,071 251,154,548 14.487 13.49 13.47 13.49 13.40 13.70 18,581,524 13.516 -1.63%
2024-07-12 0 14.70 14.68 14.70 14.34 14.80 25,060,984 366,661,576 14.631 13.71 13.70 13.71 13.38 13.81 26,861,408 13.650 2.37%
2024-07-11 0 14.36 14.36 14.38 13.82 14.42 23,323,966 332,322,198 14.248 13.40 13.40 13.42 12.89 13.45 24,999,600 13.293 4.21%
2024-07-10 0 13.78 13.78 13.80 13.50 13.88 21,331,086 292,359,841 13.706 12.86 12.86 12.88 12.60 12.95 22,863,548 12.787 1.03%
2024-07-09 0 13.64 13.62 13.64 13.22 13.76 40,267,138 543,574,555 13.499 12.73 12.71 12.73 12.33 12.84 43,159,998 12.594 -0.87%
2024-07-08 0 13.76 13.72 13.76 13.52 14.12 23,385,712 321,373,693 13.742 12.84 12.80 12.84 12.61 13.17 25,065,782 12.821 -3.37%
2024-07-05 0 14.24 14.24 14.28 14.14 14.64 15,931,039 227,798,575 14.299 13.29 13.29 13.32 13.19 13.66 17,075,552 13.341 -2.73%
2024-07-04 0 14.64 14.62 14.64 14.36 14.68 19,608,501 285,514,799 14.561 13.66 13.64 13.66 13.40 13.70 21,017,209 13.585 1.10%
2024-07-03 0 14.48 14.48 14.50 14.02 14.76 19,137,207 276,539,111 14.450 13.51 13.51 13.53 13.08 13.77 20,512,057 13.482 3.43%
2024-07-02 0 14.00 14.00 14.02 13.96 14.42 23,230,273 328,604,351 14.146 13.06 13.06 13.08 13.02 13.45 24,899,176 13.197 0.00%
2024-06-28 0 14.00 14.00 14.02 14.00 14.46 24,872,396 353,121,436 14.197 13.06 13.06 13.08 13.06 13.49 26,659,272 13.246 -2.23%
2024-06-27 0 14.32 14.32 14.34 14.04 14.62 32,645,455 466,205,970 14.281 13.36 13.36 13.38 13.10 13.64 34,990,760 13.324 -2.19%
2024-06-26 0 14.64 14.62 14.64 13.72 14.74 45,592,036 659,875,404 14.474 13.66 13.64 13.66 12.80 13.75 48,867,446 13.503 5.02%
2024-06-25 0 13.94 13.92 13.94 13.34 14.02 36,370,100 502,578,126 13.818 13.01 12.99 13.01 12.45 13.08 38,982,990 12.892 4.50%
2024-06-24 0 13.34 13.34 13.36 12.74 13.42 31,738,911 414,713,376 13.066 12.45 12.45 12.46 11.89 12.52 34,019,089 12.191 1.37%
2024-06-21 0 13.16 13.14 13.16 13.14 13.44 28,215,188 373,480,173 13.237 12.28 12.26 12.28 12.26 12.54 30,242,215 12.350 -1.64%
2024-06-20 0 13.38 13.36 13.38 13.24 13.82 25,796,338 345,850,218 13.407 12.48 12.46 12.48 12.35 12.89 27,649,591 12.508 -2.76%
2024-06-19 0 13.76 13.76 13.78 13.40 13.84 30,035,265 410,474,019 13.666 12.84 12.84 12.86 12.50 12.91 32,193,050 12.750 2.99%
2024-06-18 0 13.36 13.34 13.36 13.10 13.40 35,684,371 473,405,896 13.267 12.46 12.45 12.46 12.22 12.50 38,247,997 12.377 1.67%
2024-06-17 0 13.14 13.14 13.16 12.60 13.28 27,010,490 352,791,191 13.061 12.26 12.26 12.28 11.76 12.39 28,950,970 12.186 2.98%
2024-06-14 0 12.76 12.76 12.78 12.54 13.06 55,189,845 705,337,820 12.780 11.90 11.90 11.92 11.70 12.18 59,154,778 11.924 0.13%
2024-06-13 0 13.28 13.28 13.30 13.06 13.54 57,627,964 763,784,300 13.254 11.89 11.89 11.91 11.69 12.12 64,370,505 11.865 -0.60%
2024-06-12 0 13.36 13.34 13.36 13.32 13.92 40,672,470 550,608,350 13.538 11.96 11.94 11.96 11.92 12.46 45,431,198 12.120 -4.30%
2024-06-11 0 13.96 13.96 13.98 13.70 14.14 37,215,327 517,774,363 13.913 12.50 12.50 12.52 12.26 12.66 41,569,565 12.456 -2.38%
2024-06-07 0 14.30 14.30 14.32 14.22 14.78 43,462,614 624,314,105 14.364 12.80 12.80 12.82 12.73 13.23 48,547,792 12.860 -2.59%
2024-06-06 0 14.68 14.66 14.68 14.58 15.32 25,154,747 372,907,737 14.825 13.14 13.12 13.14 13.05 13.72 28,097,882 13.272 -0.54%
2024-06-05 0 14.76 14.74 14.76 14.68 15.14 20,877,844 309,847,704 14.841 13.21 13.20 13.21 13.14 13.55 23,320,577 13.286 -0.27%
2024-06-04 0 14.80 14.80 14.82 14.66 14.98 20,795,355 308,768,876 14.848 13.25 13.25 13.27 13.12 13.41 23,228,436 13.293 0.54%
2024-06-03 0 14.72 14.72 14.74 14.52 14.96 26,711,933 394,003,294 14.750 13.18 13.18 13.20 13.00 13.39 29,837,261 13.205 2.51%
2024-05-31 0 14.36 14.36 14.38 14.36 15.08 43,464,275 633,764,965 14.581 12.86 12.86 12.87 12.86 13.50 48,549,647 13.054 -3.23%
2024-05-30 0 14.84 14.82 14.84 14.82 15.30 23,753,673 355,659,118 14.973 13.29 13.27 13.29 13.27 13.70 26,532,881 13.404 -2.62%
2024-05-29 0 15.24 15.22 15.24 15.08 15.42 16,947,637 258,009,340 15.224 13.64 13.63 13.64 13.50 13.80 18,930,531 13.629 -1.42%
2024-05-28 0 15.46 15.44 15.46 15.32 15.74 10,310,471 160,053,791 15.523 13.84 13.82 13.84 13.72 14.09 11,516,808 13.897 -1.15%
2024-05-27 0 15.64 15.62 15.64 14.82 15.72 29,087,771 444,101,708 15.268 14.00 13.98 14.00 13.27 14.07 32,491,075 13.668 2.22%
2024-05-24 0 15.30 15.30 15.32 15.16 16.02 32,696,336 506,627,013 15.495 13.70 13.70 13.72 13.57 14.34 36,521,846 13.872 -4.37%
2024-05-23 0 16.00 15.98 16.00 15.92 16.42 19,293,597 310,377,901 16.087 14.32 14.31 14.32 14.25 14.70 21,550,971 14.402 -3.15%
2024-05-22 0 16.52 16.50 16.52 16.26 16.66 11,741,673 194,119,422 16.533 14.79 14.77 14.79 14.56 14.91 13,115,463 14.801 0.98%
2024-05-21 0 16.36 16.36 16.38 16.36 17.04 24,536,710 406,666,269 16.574 14.65 14.65 14.66 14.65 15.26 27,407,534 14.838 -4.44%
2024-05-20 0 17.12 17.12 17.14 16.74 17.52 28,049,578 481,571,780 17.169 15.33 15.33 15.34 14.99 15.68 31,331,412 15.370 1.90%
2024-05-17 0 16.80 16.78 16.80 16.46 16.96 39,036,898 651,843,873 16.698 15.04 15.02 15.04 14.74 15.18 43,604,262 14.949 -0.12%
2024-05-16 0 16.82 16.80 16.82 16.62 17.08 31,388,767 529,693,127 16.875 15.06 15.04 15.06 14.88 15.29 35,061,290 15.108 0.00%
2024-05-14 0 16.82 16.80 16.82 16.82 17.18 12,708,370 215,407,756 16.950 15.06 15.04 15.06 15.06 15.38 14,195,264 15.175 -1.06%
2024-05-13 0 17.00 16.98 17.00 16.32 17.00 36,747,613 615,977,136 16.762 15.22 15.20 15.22 14.61 15.22 41,047,128 15.007 0.24%
2024-05-10 0 16.96 16.94 16.96 16.62 17.20 33,936,072 574,225,395 16.921 15.18 15.17 15.18 14.88 15.40 37,906,633 15.148 0.59%
2024-05-09 0 16.86 16.86 16.88 16.18 16.90 26,369,660 440,800,479 16.716 15.09 15.09 15.11 14.49 15.13 29,454,942 14.965 1.93%
2024-05-08 0 16.54 16.52 16.54 16.42 17.22 27,807,064 463,827,253 16.680 14.81 14.79 14.81 14.70 15.42 31,060,524 14.933 -3.50%
2024-05-07 0 17.14 17.12 17.14 17.02 17.52 11,274,559 194,065,387 17.213 15.34 15.33 15.34 15.24 15.68 12,593,696 15.410 -1.15%
2024-05-06 0 17.34 17.32 17.34 16.80 17.40 19,391,130 334,601,458 17.255 15.52 15.51 15.52 15.04 15.58 21,659,915 15.448 3.46%
2024-05-03 0 16.76 16.74 16.76 16.42 17.36 20,167,946 337,583,994 16.739 15.00 14.99 15.00 14.70 15.54 22,527,620 14.985 -0.59%
2024-05-02 0 16.86 16.86 16.88 15.98 16.86 23,116,040 383,411,138 16.586 15.09 15.09 15.11 14.31 15.09 25,820,644 14.849 2.68%
2024-04-30 0 16.42 16.42 16.44 16.28 16.62 31,570,800 518,570,735 16.426 14.70 14.70 14.72 14.57 14.88 35,264,621 14.705 0.74%
2024-04-29 0 16.30 16.30 16.32 16.10 16.72 19,776,997 323,836,884 16.374 14.59 14.59 14.61 14.41 14.97 22,090,929 14.659 1.12%
2024-04-26 0 16.12 16.10 16.12 15.70 16.18 18,852,943 301,735,247 16.005 14.43 14.41 14.43 14.06 14.49 21,058,760 14.328 2.03%
2024-04-25 0 15.80 15.78 15.80 15.72 16.20 19,527,750 310,660,518 15.909 14.15 14.13 14.15 14.07 14.50 21,812,520 14.242 -1.25%
2024-04-24 0 16.00 15.98 16.00 15.82 16.16 16,156,776 257,994,586 15.968 14.32 14.31 14.32 14.16 14.47 18,047,138 14.296 0.88%
2024-04-23 0 15.86 15.84 15.86 15.44 15.88 26,334,532 413,011,740 15.683 14.20 14.18 14.20 13.82 14.22 29,415,704 14.041 2.06%
2024-04-22 0 15.54 15.52 15.54 15.24 15.70 23,081,411 358,550,690 15.534 13.91 13.89 13.91 13.64 14.06 25,781,964 13.907 2.24%
2024-04-19 0 15.20 15.20 15.22 15.08 15.46 18,604,131 284,141,369 15.273 13.61 13.61 13.63 13.50 13.84 20,780,837 13.673 -2.31%
2024-04-18 0 15.56 15.56 15.58 15.08 15.84 16,374,449 255,164,951 15.583 13.93 13.93 13.95 13.50 14.18 18,290,279 13.951 1.83%
2024-04-17 0 15.28 15.28 15.30 15.08 15.78 23,829,063 364,454,970 15.295 13.68 13.68 13.70 13.50 14.13 26,617,092 13.693 -0.78%
2024-04-16 0 15.40 15.38 15.40 15.32 15.70 20,373,055 315,171,620 15.470 13.79 13.77 13.79 13.72 14.06 22,756,727 13.850 -2.53%
2024-04-15 0 15.80 15.80 15.82 15.76 16.20 26,352,891 420,524,701 15.957 14.15 14.15 14.16 14.11 14.50 29,436,211 14.286 -1.86%
2024-04-12 0 16.10 16.10 16.12 16.10 16.76 29,620,888 484,216,518 16.347 14.41 14.41 14.43 14.41 15.00 33,086,567 14.635 -5.29%
2024-04-11 0 17.00 17.00 17.02 16.70 17.12 14,107,546 238,927,801 16.936 15.22 15.22 15.24 14.95 15.33 15,758,146 15.162 -1.16%
2024-04-10 0 17.20 17.18 17.20 17.02 17.46 10,923,276 188,041,183 17.215 15.40 15.38 15.40 15.24 15.63 12,201,312 15.412 -0.81%
2024-04-09 0 17.34 17.32 17.34 16.98 17.50 14,247,855 246,267,012 17.285 15.52 15.51 15.52 15.20 15.67 15,914,871 15.474 2.48%
2024-04-08 0 16.92 16.90 16.92 16.58 17.08 20,581,275 346,970,076 16.859 15.15 15.13 15.15 14.84 15.29 22,989,309 15.093 0.24%
2024-04-05 0 16.88 16.88 16.92 16.54 17.66 14,864,734 252,908,250 17.014 15.11 15.11 15.15 14.81 15.81 16,603,926 15.232 -3.87%
2024-04-03 0 17.56 17.56 17.58 17.28 17.88 29,935,645 523,329,759 17.482 15.72 15.72 15.74 15.47 16.01 33,438,151 15.651 1.39%
2024-04-02 0 17.32 17.30 17.32 16.50 17.32 36,369,311 615,421,713 16.922 15.51 15.49 15.51 14.77 15.51 40,624,564 15.149 3.10%
2024-03-28 0 16.80 16.80 16.82 16.52 17.30 39,105,779 660,581,529 16.892 15.04 15.04 15.06 14.79 15.49 43,681,202 15.123 -1.64%
2024-03-27 0 17.08 17.06 17.08 17.06 17.84 50,378,652 879,039,402 17.449 15.29 15.27 15.29 15.27 15.97 56,273,015 15.621 -9.92%
2024-03-26 0 18.96 18.96 18.98 18.92 19.74 23,783,967 453,731,902 19.077 16.97 16.97 16.99 16.94 17.67 26,566,720 17.079 -2.27%
2024-03-25 0 19.40 19.40 19.42 18.96 19.52 12,500,268 240,842,868 19.267 17.37 17.37 17.39 16.97 17.48 13,962,814 17.249 -0.61%
2024-03-22 0 19.52 19.52 19.54 19.20 20.50 14,981,907 292,709,542 19.538 17.48 17.48 17.49 17.19 18.35 16,734,808 17.491 -5.47%
2024-03-21 0 20.65 20.60 20.65 20.25 20.95 18,011,415 372,422,352 20.677 18.49 18.44 18.49 18.13 18.76 20,118,772 18.511 2.99%
2024-03-20 0 20.05 20.05 20.10 19.70 20.20 10,558,900 211,125,039 19.995 17.95 17.95 17.99 17.64 18.08 11,794,304 17.901 1.06%
2024-03-19 0 19.84 19.84 19.86 19.54 20.15 11,208,691 222,702,429 19.869 17.76 17.76 17.78 17.49 18.04 12,520,121 17.788 -1.05%
2024-03-18 0 20.05 20.00 20.05 19.14 20.20 16,987,096 337,831,874 19.888 17.95 17.91 17.95 17.14 18.08 18,974,607 17.804 2.30%
2024-03-15 0 19.60 19.52 19.60 19.20 19.66 18,812,451 366,881,381 19.502 17.55 17.48 17.55 17.19 17.60 21,013,530 17.459 -0.41%
2024-03-14 0 19.68 19.64 19.68 19.34 20.15 12,885,395 253,227,171 19.652 17.62 17.58 17.62 17.31 18.04 14,393,002 17.594 -0.30%
2024-03-13 0 19.74 19.72 19.74 19.60 20.00 11,097,177 219,590,998 19.788 17.67 17.65 17.67 17.55 17.91 12,395,560 17.715 -2.03%
2024-03-12 0 20.15 20.10 20.15 18.74 20.25 29,445,856 581,102,091 19.735 18.04 17.99 18.04 16.78 18.13 32,891,056 17.667 7.18%
2024-03-11 0 18.80 18.78 18.80 18.20 18.88 9,760,586 182,508,547 18.699 16.83 16.81 16.83 16.29 16.90 10,902,586 16.740 3.52%
2024-03-08 0 18.16 18.16 18.20 18.16 18.82 13,215,902 242,647,123 18.360 16.26 16.26 16.29 16.26 16.85 14,762,178 16.437 0.00%
2024-03-07 0 18.16 18.16 18.18 18.06 18.92 9,073,147 166,330,358 18.332 16.26 16.26 16.28 16.17 16.94 10,134,716 16.412 -3.09%
2024-03-06 0 18.74 18.72 18.74 18.02 18.94 18,277,382 338,833,351 18.538 16.78 16.76 16.78 16.13 16.96 20,415,858 16.597 2.40%
2024-03-05 0 18.30 18.30 18.32 18.14 19.00 22,394,802 412,372,166 18.414 16.38 16.38 16.40 16.24 17.01 25,015,021 16.485 -4.69%
2024-03-04 0 19.20 19.20 19.22 19.06 19.96 13,854,601 267,378,352 19.299 17.19 17.19 17.21 17.06 17.87 15,475,606 17.277 -2.34%
2024-03-01 0 19.66 19.66 19.68 19.10 19.72 11,532,918 225,063,279 19.515 17.60 17.60 17.62 17.10 17.65 12,882,283 17.471 -0.10%
2024-02-29 0 19.68 19.68 19.72 19.48 20.10 27,601,873 546,455,966 19.798 17.62 17.62 17.65 17.44 17.99 30,831,325 17.724 0.41%
2024-02-28 0 19.60 19.60 19.64 19.50 20.40 12,214,366 242,267,222 19.835 17.55 17.55 17.58 17.46 18.26 13,643,461 17.757 -3.21%
2024-02-27 0 20.25 20.25 20.30 19.70 20.90 25,195,276 507,990,572 20.162 18.13 18.13 18.17 17.64 18.71 28,143,153 18.050 -3.57%
2024-02-26 0 21.00 20.95 21.00 21.00 21.85 41,320,818 876,720,220 21.217 18.80 18.76 18.80 18.80 19.56 46,155,403 18.995 1.20%
2024-02-23 0 20.75 20.70 20.75 19.76 20.95 35,738,630 737,719,736 20.642 18.58 18.53 18.58 17.69 18.76 39,920,092 18.480 4.27%
2024-02-22 0 19.90 19.88 19.90 19.30 19.96 18,546,399 363,987,454 19.626 17.82 17.80 17.82 17.28 17.87 20,716,350 17.570 2.26%
2024-02-21 0 19.46 19.44 19.46 18.68 19.80 21,520,594 418,284,533 19.437 17.42 17.40 17.42 16.72 17.73 24,038,529 17.401 3.29%
2024-02-20 0 18.84 18.84 18.86 18.24 19.16 13,498,577 251,404,155 18.625 16.87 16.87 16.88 16.33 17.15 15,077,927 16.674 2.17%
2024-02-19 0 18.44 18.42 18.44 18.40 19.38 14,179,848 265,352,005 18.713 16.51 16.49 16.51 16.47 17.35 15,838,907 16.753 -4.65%
2024-02-16 0 19.34 19.32 19.34 17.92 19.44 15,973,803 305,519,053 19.126 17.31 17.30 17.31 16.04 17.40 17,842,757 17.123 7.44%
2024-02-15 0 18.00 18.00 18.04 17.70 18.22 15,082,723 270,669,911 17.946 16.11 16.11 16.15 15.85 16.31 16,847,420 16.066 0.00%
2024-02-14 0 18.00 18.00 18.06 17.70 18.20 19,553,852 350,984,037 17.950 16.11 16.11 16.17 15.85 16.29 21,841,676 16.069 -0.66%
2024-02-09 0 18.12 18.12 18.14 17.94 18.40 4,070,193 73,544,547 18.069 16.22 16.22 16.24 16.06 16.47 4,546,410 16.176 -1.52%
2024-02-08 0 18.40 18.38 18.40 18.02 18.60 13,705,626 252,313,267 18.410 16.47 16.45 16.47 16.13 16.65 15,309,201 16.481 0.99%
2024-02-07 0 18.22 18.22 18.24 18.12 18.88 15,821,931 291,762,615 18.440 16.31 16.31 16.33 16.22 16.90 17,673,116 16.509 -2.15%
2024-02-06 0 18.62 18.60 18.62 17.22 18.62 17,691,000 324,134,751 18.322 16.67 16.65 16.67 15.42 16.67 19,760,868 16.403 8.00%
2024-02-05 0 17.24 17.24 17.28 16.82 17.60 15,733,568 272,526,634 17.321 15.43 15.43 15.47 15.06 15.76 17,574,414 15.507 -2.16%
2024-02-02 0 17.62 17.60 17.62 17.46 18.24 13,496,267 240,233,700 17.800 15.77 15.76 15.77 15.63 16.33 15,075,346 15.936 -0.34%
2024-02-01 0 17.68 17.68 17.70 17.10 17.96 15,719,649 276,448,570 17.586 15.83 15.83 15.85 15.31 16.08 17,558,867 15.744 2.55%
2024-01-31 0 17.24 17.22 17.24 17.10 17.56 16,809,592 290,534,083 17.284 15.43 15.42 15.43 15.31 15.72 18,776,334 15.473 -1.37%
2024-01-30 0 17.48 17.46 17.48 17.16 17.78 20,842,385 364,268,207 17.477 15.65 15.63 15.65 15.36 15.92 23,280,969 15.647 -2.89%
2024-01-29 0 18.00 17.98 18.00 17.36 18.20 22,614,647 407,054,237 18.000 16.11 16.10 16.11 15.54 16.29 25,260,588 16.114 4.29%
2024-01-26 0 17.26 17.26 17.28 17.02 17.56 23,182,280 401,265,501 17.309 15.45 15.45 15.47 15.24 15.72 25,894,634 15.496 0.00%
2024-01-25 0 17.26 17.26 17.28 16.82 17.38 20,883,078 357,550,400 17.122 15.45 15.45 15.47 15.06 15.56 23,326,423 15.328 1.41%
2024-01-24 0 17.02 17.00 17.02 16.44 17.24 38,195,551 643,362,882 16.844 15.24 15.22 15.24 14.72 15.43 42,664,476 15.080 1.31%
2024-01-23 0 16.80 16.78 16.80 16.42 17.30 27,047,959 456,487,345 16.877 15.04 15.02 15.04 14.70 15.49 30,212,603 15.109 2.94%
2024-01-22 0 16.32 16.30 16.32 16.00 17.26 26,090,598 427,558,896 16.388 14.61 14.59 14.61 14.32 15.45 29,143,229 14.671 -5.45%
2024-01-19 0 17.26 17.24 17.26 16.94 17.70 22,670,879 392,516,860 17.314 15.45 15.43 15.45 15.17 15.85 25,323,399 15.500 -1.48%
2024-01-18 0 17.52 17.52 17.54 17.34 17.76 26,423,753 463,823,103 17.553 15.68 15.68 15.70 15.52 15.90 29,515,364 15.715 -0.34%
2024-01-17 0 17.58 17.58 17.60 17.44 18.26 24,618,915 437,393,471 17.767 15.74 15.74 15.76 15.61 16.35 27,499,358 15.906 -4.56%
2024-01-16 0 18.42 18.40 18.42 18.14 18.84 16,075,475 296,982,138 18.474 16.49 16.47 16.49 16.24 16.87 17,956,325 16.539 -2.44%
2024-01-15 0 18.88 18.86 18.88 18.68 19.24 7,250,178 137,212,255 18.925 16.90 16.88 16.90 16.72 17.22 8,098,457 16.943 -1.46%
2024-01-12 0 19.16 19.12 19.16 18.76 19.28 9,760,254 186,552,412 19.114 17.15 17.12 17.15 16.79 17.26 10,902,215 17.111 0.52%
2024-01-11 0 19.06 19.04 19.06 18.70 19.24 11,642,843 221,112,846 18.991 17.06 17.05 17.06 16.74 17.22 13,005,070 17.002 0.53%
2024-01-10 0 18.96 18.96 18.98 18.80 19.28 10,095,901 191,222,666 18.941 16.97 16.97 16.99 16.83 17.26 11,277,133 16.957 -0.73%
2024-01-09 0 19.10 19.08 19.10 19.00 19.66 14,063,244 270,819,948 19.257 17.10 17.08 17.10 17.01 17.60 15,708,660 17.240 1.17%
2024-01-08 0 18.88 18.88 18.90 18.78 19.76 12,607,677 239,368,501 18.986 16.90 16.90 16.92 16.81 17.69 14,082,790 16.997 -3.87%
2024-01-05 0 19.64 19.62 19.64 19.42 19.78 13,179,635 258,698,740 19.629 17.58 17.56 17.58 17.39 17.71 14,721,668 17.573 -1.31%
2024-01-04 0 19.90 19.90 19.92 19.60 19.96 16,866,256 333,936,982 19.799 17.82 17.82 17.83 17.55 17.87 18,839,628 17.725 0.40%
2024-01-03 0 19.82 19.80 19.82 19.60 19.92 11,056,254 219,024,276 19.810 17.74 17.73 17.74 17.55 17.83 12,349,849 17.735 -0.20%
2024-01-02 0 19.86 19.86 19.88 19.82 21.35 13,267,829 266,330,251 20.073 17.78 17.78 17.80 17.74 19.11 14,820,181 17.971 -5.43%
2023-12-29 0 21.00 20.95 21.00 20.85 21.25 7,845,099 164,985,038 21.030 18.80 18.76 18.80 18.67 19.02 8,762,985 18.827 0.96%
2023-12-28 0 20.80 20.80 20.90 19.80 21.00 19,947,117 413,021,692 20.706 18.62 18.62 18.71 17.73 18.80 22,280,954 18.537 3.74%
2023-12-27 0 20.05 20.00 20.05 19.56 20.30 16,686,826 333,768,110 20.002 17.95 17.91 17.95 17.51 18.17 18,639,205 17.907 0.65%
2023-12-22 0 19.92 19.90 19.92 19.76 20.35 19,687,097 394,032,561 20.015 17.83 17.82 17.83 17.69 18.22 21,990,511 17.918 -0.65%
2023-12-21 0 20.05 20.05 20.10 19.74 20.15 25,633,101 511,571,229 19.957 17.95 17.95 17.99 17.67 18.04 28,632,204 17.867 -0.25%
2023-12-20 0 20.10 20.05 20.10 20.00 20.80 10,499,871 212,769,782 20.264 17.99 17.95 17.99 17.91 18.62 11,728,368 18.141 -1.71%
2023-12-19 0 20.45 20.45 20.50 20.20 20.90 23,571,753 485,288,895 20.588 18.31 18.31 18.35 18.08 18.71 26,329,676 18.431 -2.39%
2023-12-18 0 20.95 20.95 21.00 20.70 21.40 19,698,454 413,711,169 21.002 18.76 18.76 18.80 18.53 19.16 22,003,197 18.802 -3.46%
2023-12-15 0 21.70 21.70 21.75 21.40 22.20 18,423,409 401,108,087 21.772 19.43 19.43 19.47 19.16 19.87 20,578,970 19.491 2.84%
2023-12-14 0 21.10 21.10 21.15 20.85 21.35 19,003,131 400,336,703 21.067 18.89 18.89 18.93 18.67 19.11 21,226,520 18.860 1.69%
2023-12-13 0 20.75 20.75 20.80 20.55 21.20 13,350,658 277,635,780 20.796 18.58 18.58 18.62 18.40 18.98 14,912,701 18.617 -2.12%
2023-12-12 0 21.20 21.20 21.25 20.70 21.35 10,617,548 224,677,572 21.161 18.98 18.98 19.02 18.53 19.11 11,859,814 18.944 1.44%
2023-12-11 0 20.90 20.85 20.90 20.40 20.95 18,117,351 375,748,001 20.740 18.71 18.67 18.71 18.26 18.76 20,237,103 18.567 0.00%
2023-12-08 0 20.90 20.85 20.90 20.75 21.50 16,613,136 350,553,322 21.101 18.71 18.67 18.71 18.58 19.25 18,556,893 18.891 -2.34%
2023-12-07 0 21.40 21.40 21.45 21.00 21.75 17,056,828 364,242,909 21.355 19.16 19.16 19.20 18.80 19.47 19,052,497 19.118 -0.70%
2023-12-06 0 21.55 21.55 21.60 20.80 22.10 30,792,794 668,516,171 21.710 19.29 19.29 19.34 18.62 19.79 34,395,588 19.436 -2.49%
2023-12-05 0 22.10 22.10 22.15 21.90 22.85 14,722,229 326,757,568 22.195 19.79 19.79 19.83 19.61 20.46 16,444,747 19.870 -3.28%
2023-12-04 0 22.85 22.85 22.95 22.75 23.85 14,753,564 340,913,755 23.107 20.46 20.46 20.55 20.37 21.35 16,479,749 20.687 -3.38%
2023-12-01 0 23.65 23.65 23.70 23.50 24.45 11,786,283 280,302,633 23.782 21.17 21.17 21.22 21.04 21.89 13,165,292 21.291 -3.47%
2023-11-30 0 24.50 24.50 24.55 24.05 24.90 16,369,013 401,393,058 24.522 21.93 21.93 21.98 21.53 22.29 18,284,207 21.953 1.03%
2023-11-29 0 24.25 24.20 24.25 24.15 25.30 10,306,476 252,363,476 24.486 21.71 21.67 21.71 21.62 22.65 11,512,346 21.921 -2.61%
2023-11-28 0 24.90 24.85 24.90 24.75 25.25 11,443,915 285,974,673 24.989 22.29 22.25 22.29 22.16 22.61 12,782,867 22.372 -1.78%
2023-11-27 0 25.35 25.30 25.35 25.00 26.00 6,817,413 173,221,019 25.409 22.69 22.65 22.69 22.38 23.28 7,615,058 22.747 -0.78%
2023-11-24 0 25.55 25.55 25.60 25.55 26.35 4,899,948 126,026,703 25.720 22.87 22.87 22.92 22.87 23.59 5,473,248 23.026 -3.04%
2023-11-23 0 26.35 26.30 26.35 25.10 26.45 8,099,976 209,932,849 25.918 23.59 23.55 23.59 22.47 23.68 9,047,683 23.203 3.74%
2023-11-22 0 25.40 25.40 25.45 24.90 25.70 4,050,362 102,901,724 25.406 22.74 22.74 22.78 22.29 23.01 4,524,259 22.744 0.40%
2023-11-21 0 25.30 25.30 25.35 25.20 26.10 8,349,716 213,894,079 25.617 22.65 22.65 22.69 22.56 23.37 9,326,643 22.934 -0.98%
2023-11-20 0 25.55 25.55 25.60 24.55 25.65 8,553,824 217,040,248 25.374 22.87 22.87 22.92 21.98 22.96 9,554,632 22.716 4.29%
2023-11-17 0 24.50 24.50 24.55 24.40 24.90 4,206,136 103,340,127 24.569 21.93 21.93 21.98 21.84 22.29 4,698,259 21.995 -1.80%
2023-11-16 0 24.95 24.95 25.00 24.95 25.90 11,249,121 286,896,092 25.504 22.34 22.34 22.38 22.34 23.19 12,565,282 22.832 -3.85%
2023-11-15 0 25.95 25.90 25.95 25.30 26.05 12,186,759 313,199,197 25.700 23.23 23.19 23.23 22.65 23.32 13,612,624 23.008 5.49%
2023-11-14 0 24.60 24.60 24.65 24.55 25.05 5,585,400 137,899,365 24.689 22.02 22.02 22.07 21.98 22.43 6,238,898 22.103 -0.61%
2023-11-13 0 24.75 24.70 24.75 24.10 24.85 6,666,922 163,733,696 24.559 22.16 22.11 22.16 21.58 22.25 7,446,960 21.987 2.91%
2023-11-10 0 24.05 24.05 24.10 24.05 24.85 10,332,202 251,086,799 24.301 21.53 21.53 21.58 21.53 22.25 11,541,082 21.756 -3.80%
2023-11-09 0 25.00 25.00 25.10 24.90 26.00 8,439,035 212,299,895 25.157 22.38 22.38 22.47 22.29 23.28 9,426,412 22.522 -3.29%
2023-11-08 0 25.85 25.85 25.95 25.35 26.25 7,792,151 201,672,378 25.882 23.14 23.14 23.23 22.69 23.50 8,703,842 23.171 0.78%
2023-11-07 0 25.65 25.65 25.70 25.60 26.40 7,512,767 194,550,098 25.896 22.96 22.96 23.01 22.92 23.63 8,391,770 23.183 -4.11%
2023-11-06 0 26.75 26.70 26.75 26.45 27.00 9,725,327 259,024,564 26.634 23.95 23.90 23.95 23.68 24.17 10,863,202 23.844 0.19%
2023-11-03 0 26.70 26.65 26.70 25.80 26.85 10,152,569 268,611,725 26.458 23.90 23.86 23.90 23.10 24.04 11,340,432 23.686 3.89%
2023-11-02 0 25.70 25.65 25.70 25.60 26.30 6,247,571 161,178,243 25.799 23.01 22.96 23.01 22.92 23.55 6,978,544 23.096 -0.58%
2023-11-01 0 25.85 25.85 25.90 25.60 26.05 4,757,164 122,994,481 25.855 23.14 23.14 23.19 22.92 23.32 5,313,758 23.146 1.17%
2023-10-31 0 25.55 25.55 25.60 25.50 26.80 7,481,265 193,523,469 25.868 22.87 22.87 22.92 22.83 23.99 8,356,582 23.158 -2.11%
2023-10-30 0 26.10 26.05 26.10 25.45 26.15 9,475,178 245,460,787 25.906 23.37 23.32 23.37 22.78 23.41 10,583,785 23.192 1.16%
2023-10-27 0 25.80 25.75 25.80 24.75 25.95 10,660,721 272,066,144 25.520 23.10 23.05 23.10 22.16 23.23 11,908,038 22.847 3.61%
2023-10-26 0 24.90 24.90 24.95 24.85 25.50 7,760,466 194,595,456 25.075 22.29 22.29 22.34 22.25 22.83 8,668,450 22.449 -0.99%
2023-10-25 0 25.15 25.10 25.15 24.90 25.45 5,879,413 147,713,255 25.124 22.52 22.47 22.52 22.29 22.78 6,567,311 22.492 3.50%
2023-10-24 0 24.30 24.30 24.35 24.00 24.95 9,349,289 228,561,211 24.447 21.75 21.75 21.80 21.49 22.34 10,443,167 21.886 -2.80%
2023-10-20 0 25.00 24.95 25.00 24.80 25.35 4,530,371 113,253,697 24.999 22.38 22.34 22.38 22.20 22.69 5,060,430 22.380 -1.19%
2023-10-19 0 25.30 25.30 25.35 25.15 25.60 9,114,617 230,905,660 25.334 22.65 22.65 22.69 22.52 22.92 10,181,038 22.680 -1.56%
2023-10-18 0 25.70 25.70 25.75 25.50 26.35 3,954,868 102,159,963 25.831 23.01 23.01 23.05 22.83 23.59 4,417,592 23.126 -0.96%
2023-10-17 0 25.95 25.80 25.95 25.40 26.15 7,559,260 194,516,714 25.732 23.23 23.10 23.23 22.74 23.41 8,443,702 23.037 2.57%
2023-10-16 0 25.30 25.25 25.30 25.20 26.15 7,775,674 198,938,869 25.585 22.65 22.61 22.65 22.56 23.41 8,685,437 22.905 -3.07%
2023-10-13 0 26.10 26.10 26.15 26.00 26.65 9,457,566 248,733,603 26.300 23.37 23.37 23.41 23.28 23.86 10,564,113 23.545 -3.51%
2023-10-12 0 27.05 27.05 27.10 26.30 27.20 13,706,210 366,360,906 26.730 24.22 24.22 24.26 23.55 24.35 15,309,853 23.930 5.05%
2023-10-11 0 25.75 25.75 25.85 25.65 26.25 10,323,803 267,312,334 25.893 23.05 23.05 23.14 22.96 23.50 11,531,700 23.181 0.39%
2023-10-10 0 25.65 25.65 25.70 25.60 26.70 4,459,638 116,368,026 26.094 22.96 22.96 23.01 22.92 23.90 4,981,421 23.360 -0.58%
2023-10-09 0 25.80 25.80 25.85 25.60 26.50 4,904,020 126,724,748 25.841 23.10 23.10 23.14 22.92 23.72 5,477,796 23.134 -0.19%
2023-10-06 0 25.85 25.85 25.90 25.35 26.10 6,429,476 166,008,272 25.820 23.14 23.14 23.19 22.69 23.37 7,181,732 23.115 1.97%
2023-10-05 0 25.35 25.35 25.40 24.95 25.65 4,294,245 108,845,416 25.347 22.69 22.69 22.74 22.34 22.96 4,796,677 22.692 0.20%
2023-10-04 0 25.30 25.15 25.30 24.65 25.30 4,316,386 108,340,797 25.100 22.65 22.52 22.65 22.07 22.65 4,821,408 22.471 1.40%
2023-10-03 0 24.95 24.95 25.00 24.85 25.75 9,362,842 237,352,468 25.351 22.34 22.34 22.38 22.25 23.05 10,458,306 22.695 -4.95%
2023-09-29 0 26.25 26.25 26.30 24.80 26.35 8,579,527 223,145,100 26.009 23.50 23.50 23.55 22.20 23.59 9,583,342 23.285 6.06%
2023-09-28 0 24.75 24.75 24.80 24.70 25.75 9,370,605 234,138,520 24.987 22.16 22.16 22.20 22.11 23.05 10,466,977 22.369 -3.51%
2023-09-27 0 25.65 25.60 25.65 25.60 26.15 5,920,574 152,853,595 25.817 22.96 22.92 22.96 22.92 23.41 6,613,288 23.113 -0.77%
2023-09-26 0 25.85 25.80 25.85 25.55 26.25 8,851,473 228,999,810 25.871 23.14 23.10 23.14 22.87 23.50 9,887,106 23.161 -0.19%
2023-09-25 0 25.90 25.90 25.95 25.85 26.85 7,346,681 192,426,748 26.192 23.19 23.19 23.23 23.14 24.04 8,206,251 23.449 -3.36%
2023-09-22 0 26.80 26.75 26.80 25.75 26.85 7,397,394 196,324,094 26.540 23.99 23.95 23.99 23.05 24.04 8,262,898 23.760 2.68%
2023-09-21 0 26.10 26.05 26.10 25.05 26.15 7,626,115 196,815,292 25.808 23.37 23.32 23.37 22.43 23.41 8,518,380 23.105 0.97%
2023-09-20 0 25.85 25.85 25.90 25.65 26.15 9,104,948 236,046,038 25.925 23.14 23.14 23.19 22.96 23.41 10,170,238 23.209 -1.71%
2023-09-19 0 26.30 26.25 26.30 26.00 26.65 14,181,368 372,622,126 26.276 23.55 23.50 23.55 23.28 23.86 15,840,605 23.523 -1.31%
2023-09-18 0 26.65 26.60 26.65 26.60 27.40 9,479,023 255,033,635 26.905 23.86 23.81 23.86 23.81 24.53 10,588,080 24.087 -3.62%
2023-09-15 0 27.65 27.65 27.70 27.00 27.95 8,606,334 238,042,736 27.659 24.75 24.75 24.80 24.17 25.02 9,613,285 24.762 1.47%
2023-09-14 0 27.25 27.20 27.25 26.65 28.05 11,925,362 324,857,523 27.241 24.40 24.35 24.40 23.86 25.11 13,320,644 24.388 -1.80%
2023-09-13 0 27.75 27.70 27.75 27.60 28.25 10,185,169 283,295,834 27.815 24.84 24.80 24.84 24.71 25.29 11,376,846 24.901 0.36%
2023-09-12 0 27.65 27.60 27.65 26.95 28.10 14,876,009 411,159,150 27.639 24.75 24.71 24.75 24.13 25.16 16,616,520 24.744 2.41%
2023-09-11 0 27.00 26.95 27.00 26.20 27.20 12,781,202 342,520,658 26.799 24.17 24.13 24.17 23.46 24.35 14,276,618 23.992 1.50%
2023-09-07 0 26.60 26.55 26.60 26.25 26.85 8,719,008 232,045,652 26.614 23.81 23.77 23.81 23.50 24.04 9,739,142 23.826 -0.19%
2023-09-06 0 26.65 26.60 26.65 26.35 26.85 8,900,162 237,101,393 26.640 23.86 23.81 23.86 23.59 24.04 9,941,492 23.850 -0.19%
2023-09-05 0 26.70 26.70 26.75 26.70 27.30 12,330,500 333,418,201 27.040 23.90 23.90 23.95 23.90 24.44 13,773,183 24.208 -1.66%
2023-09-04 0 27.15 27.10 27.15 26.65 27.85 22,121,805 601,279,281 27.180 24.31 24.26 24.31 23.86 24.93 24,710,083 24.333 2.84%
2023-08-31 0 26.40 26.35 26.40 26.00 26.85 26,799,256 706,103,419 26.348 23.63 23.59 23.63 23.28 24.04 29,934,801 23.588 5.60%
2023-08-30 0 25.00 25.00 25.10 24.85 25.80 11,225,300 282,070,455 25.128 22.38 22.38 22.47 22.25 23.10 12,538,674 22.496 -1.57%
2023-08-29 0 25.40 25.35 25.40 24.95 25.70 7,347,318 186,490,713 25.382 22.74 22.69 22.74 22.34 23.01 8,206,963 22.723 1.80%
2023-08-28 0 24.95 24.95 25.00 24.90 25.85 4,181,573 105,069,963 25.127 22.34 22.34 22.38 22.29 23.14 4,670,822 22.495 0.60%
2023-08-25 0 24.80 24.80 24.85 24.65 25.20 4,939,938 123,109,054 24.921 22.20 22.20 22.25 22.07 22.56 5,517,917 22.311 -0.80%
2023-08-24 0 25.00 25.00 25.05 24.30 25.15 8,269,348 205,589,571 24.862 22.38 22.38 22.43 21.75 22.52 9,236,872 22.257 1.83%
2023-08-23 0 24.55 24.55 24.60 24.40 24.90 9,140,839 225,706,244 24.692 21.98 21.98 22.02 21.84 22.29 10,210,328 22.106 -1.60%
2023-08-22 0 24.95 24.90 24.95 24.55 25.50 11,028,913 274,840,093 24.920 22.34 22.29 22.34 21.98 22.83 12,319,309 22.310 0.20%
2023-08-21 0 24.90 24.90 24.95 24.80 25.45 12,942,566 323,579,924 25.001 22.29 22.29 22.34 22.20 22.78 14,456,862 22.382 -1.39%
2023-08-18 0 25.25 25.25 25.30 25.00 25.40 9,391,248 236,632,747 25.197 22.61 22.61 22.65 22.38 22.74 10,490,035 22.558 -1.17%
2023-08-17 0 25.55 25.55 25.60 24.40 25.70 8,446,284 213,691,056 25.300 22.87 22.87 22.92 21.84 23.01 9,434,509 22.650 0.39%
2023-08-16 0 25.45 25.40 25.45 24.85 25.75 14,090,441 359,268,463 25.497 22.78 22.74 22.78 22.25 23.05 15,739,039 22.827 -1.74%
2023-08-15 0 25.90 25.90 25.95 25.55 26.35 7,619,173 196,917,616 25.845 23.19 23.19 23.23 22.87 23.59 8,510,625 23.138 -1.71%
2023-08-14 0 26.35 26.30 26.35 25.85 26.85 9,547,942 250,452,182 26.231 23.59 23.55 23.59 23.14 24.04 10,665,063 23.483 -1.50%
2023-08-11 0 26.75 26.75 26.80 26.40 27.25 7,449,708 199,220,169 26.742 23.95 23.95 23.99 23.63 24.40 8,321,333 23.941 -1.47%
2023-08-10 0 27.15 27.10 27.15 26.60 27.20 5,761,718 155,361,480 26.964 24.31 24.26 24.31 23.81 24.35 6,435,846 24.140 -0.18%
2023-08-09 0 27.20 27.15 27.20 26.50 27.20 10,034,789 270,879,720 26.994 24.35 24.31 24.35 23.72 24.35 11,208,871 24.167 1.30%
2023-08-08 0 26.85 26.85 26.90 26.50 27.65 16,954,930 455,803,956 26.883 24.04 24.04 24.08 23.72 24.75 18,938,677 24.067 -3.94%
2023-08-07 0 27.95 27.90 27.95 27.50 28.15 5,326,702 148,354,388 27.851 25.02 24.98 25.02 24.62 25.20 5,949,933 24.934 0.18%
2023-08-04 0 27.90 27.90 27.95 27.75 28.20 7,022,614 196,381,142 27.964 24.98 24.98 25.02 24.84 25.25 7,844,268 25.035 0.90%
2023-08-03 0 27.65 27.65 27.70 27.15 27.90 11,056,666 305,037,495 27.589 24.75 24.75 24.80 24.31 24.98 12,350,309 24.699 0.73%
2023-08-02 0 27.45 27.45 27.50 27.05 28.35 17,089,566 470,253,160 27.517 24.57 24.57 24.62 24.22 25.38 19,089,066 24.635 -3.17%
2023-08-01 0 28.35 28.30 28.35 28.10 29.65 12,792,449 365,803,039 28.595 25.38 25.34 25.38 25.16 26.54 14,289,181 25.600 -3.74%
2023-07-31 0 29.45 29.35 29.45 29.35 30.20 18,434,975 546,872,691 29.665 26.37 26.28 26.37 26.28 27.04 20,591,889 26.558 1.55%
2023-07-28 0 29.00 29.00 29.05 27.75 29.20 13,702,421 394,534,683 28.793 25.96 25.96 26.01 24.84 26.14 15,305,621 25.777 3.02%
2023-07-27 0 28.15 28.15 28.20 27.35 28.40 12,434,897 349,495,033 28.106 25.20 25.20 25.25 24.49 25.43 13,889,795 25.162 1.26%
2023-07-26 0 27.80 27.75 27.80 27.30 27.80 8,960,313 247,278,268 27.597 24.89 24.84 24.89 24.44 24.89 10,008,680 24.706 0.54%
2023-07-25 0 27.65 27.60 27.65 27.10 27.75 25,140,323 690,044,412 27.448 24.75 24.71 24.75 24.26 24.84 28,081,771 24.573 2.60%
2023-07-24 0 26.95 26.90 26.95 26.75 27.50 18,953,074 514,955,058 27.170 24.13 24.08 24.13 23.95 24.62 21,170,606 24.324 -3.06%
2023-07-21 0 27.80 27.75 27.80 27.10 28.00 8,086,763 223,528,671 27.641 24.89 24.84 24.89 24.26 25.07 9,032,924 24.746 -0.36%
2023-07-20 0 27.90 27.85 27.90 27.50 28.20 11,075,442 308,893,795 27.890 24.98 24.93 24.98 24.62 25.25 12,371,282 24.969 0.54%
2023-07-19 0 27.75 27.75 27.80 27.25 27.90 14,337,183 395,492,570 27.585 24.84 24.84 24.89 24.40 24.98 16,014,651 24.696 -0.18%
2023-07-18 0 27.80 27.80 27.85 27.30 28.60 16,818,110 467,449,900 27.794 24.89 24.89 24.93 24.44 25.60 18,785,849 24.883 -3.81%
2023-07-14 0 28.90 28.85 28.90 28.75 29.40 10,561,658 306,697,010 29.039 25.87 25.83 25.87 25.74 26.32 11,797,385 25.997 -0.34%
2023-07-13 0 29.00 29.00 29.05 28.70 29.35 5,970,347 173,702,637 29.094 25.96 25.96 26.01 25.69 26.28 6,668,885 26.047 1.93%
2023-07-12 0 28.45 28.40 28.45 28.00 28.55 9,050,938 255,732,335 28.255 25.47 25.43 25.47 25.07 25.56 10,109,909 25.295 1.43%
2023-07-11 0 28.05 28.00 28.05 27.30 28.30 10,870,315 302,661,497 27.843 25.11 25.07 25.11 24.44 25.34 12,142,155 24.927 2.56%
2023-07-10 0 27.35 27.30 27.35 27.15 28.50 27,407,714 753,787,505 27.503 24.49 24.44 24.49 24.31 25.51 30,614,449 24.622 -2.32%
2023-07-07 0 28.00 27.95 28.00 27.85 29.00 12,795,044 363,819,119 28.434 25.07 25.02 25.07 24.93 25.96 14,292,079 25.456 -4.27%
2023-07-06 0 29.25 29.25 29.30 29.20 30.75 11,299,853 335,322,368 29.675 26.19 26.19 26.23 26.14 27.53 12,621,949 26.567 -4.10%
2023-07-05 0 30.50 30.50 30.55 30.25 31.00 6,932,742 212,025,002 30.583 27.31 27.31 27.35 27.08 27.75 7,743,881 27.380 -1.13%
2023-07-04 0 30.85 30.85 30.90 30.00 30.95 6,175,921 188,956,340 30.596 27.62 27.62 27.66 26.86 27.71 6,898,511 27.391 2.83%
2023-07-03 0 30.00 30.00 30.05 29.35 30.35 5,589,443 167,827,107 30.026 26.86 26.86 26.90 26.28 27.17 6,243,415 26.881 1.69%
2023-06-30 0 29.50 29.50 29.55 29.25 29.90 4,853,454 143,603,270 29.588 26.41 26.41 26.45 26.19 26.77 5,421,314 26.489 -0.67%
2023-06-29 0 29.70 29.65 29.70 29.45 30.70 5,004,646 149,090,714 29.791 26.59 26.54 26.59 26.37 27.48 5,590,196 26.670 -2.46%
2023-06-28 0 30.45 30.40 30.45 30.15 30.80 5,951,922 180,977,186 30.407 27.26 27.22 27.26 26.99 27.57 6,648,304 27.222 -0.16%
2023-06-27 0 30.50 30.45 30.50 30.05 30.70 5,587,818 170,122,102 30.445 27.31 27.26 27.31 26.90 27.48 6,241,599 27.256 2.01%
2023-06-26 0 29.90 29.90 29.95 29.80 30.45 6,414,600 192,589,132 30.024 26.77 26.77 26.81 26.68 27.26 7,165,116 26.879 -0.50%
2023-06-23 0 30.05 30.00 30.05 29.65 30.25 8,552,371 255,846,360 29.915 26.90 26.86 26.90 26.54 27.08 9,553,009 26.782 -0.50%
2023-06-21 0 30.20 30.15 30.20 30.15 31.50 7,965,836 242,035,385 30.384 27.04 26.99 27.04 26.99 28.20 8,897,848 27.202 -4.13%
2023-06-20 0 31.50 31.45 31.50 30.90 31.55 5,564,227 174,175,958 31.303 28.20 28.16 28.20 27.66 28.25 6,215,248 28.024 0.16%
2023-06-19 0 31.45 31.40 31.45 31.35 32.00 6,090,271 192,498,768 31.608 28.16 28.11 28.16 28.07 28.65 6,802,840 28.297 -1.41%
2023-06-16 0 31.90 31.85 31.90 31.40 32.05 8,569,048 272,600,799 31.812 28.56 28.51 28.56 28.11 28.69 9,571,637 28.480 1.43%
2023-06-15 0 31.45 31.45 31.50 30.65 31.60 6,994,640 218,058,943 31.175 28.16 28.16 28.20 27.44 28.29 7,813,021 27.910 2.95%
2023-06-14 0 30.55 30.50 30.55 30.30 30.80 7,622,663 232,889,149 30.552 27.35 27.31 27.35 27.13 27.57 8,514,524 27.352 -0.33%
2023-06-13 0 30.65 30.65 30.70 30.05 31.00 8,541,040 261,279,342 30.591 27.44 27.44 27.48 26.90 27.75 9,540,352 27.387 0.66%
2023-06-12 0 30.45 30.45 30.50 29.90 30.90 10,711,936 326,696,273 30.498 27.26 27.26 27.31 26.77 27.66 11,965,245 27.304 1.33%
2023-06-09 0 30.05 30.00 30.05 29.90 30.65 9,901,048 298,065,667 30.105 26.90 26.86 26.90 26.77 27.44 11,059,482 26.951 -0.99%
2023-06-08 0 30.35 30.30 30.35 30.10 30.80 6,669,000 202,678,637 30.391 27.17 27.13 27.17 26.95 27.57 7,449,281 27.208 -0.35%
2023-06-07 0 30.90 30.85 30.90 30.50 31.15 9,588,452 295,270,315 30.794 27.27 27.22 27.27 26.91 27.49 10,866,202 27.173 0.82%
2023-06-06 0 30.65 30.65 30.70 29.90 31.20 12,673,535 388,244,857 30.634 27.05 27.05 27.09 26.38 27.53 14,362,401 27.032 0.66%
2023-06-05 0 30.45 30.40 30.45 30.40 31.40 11,577,956 355,683,760 30.721 26.87 26.83 26.87 26.83 27.71 13,120,826 27.108 -2.40%
2023-06-02 0 31.20 31.15 31.20 29.85 31.40 17,544,006 542,971,206 30.949 27.53 27.49 27.53 26.34 27.71 19,881,907 27.310 5.94%
2023-06-01 0 29.45 29.40 29.45 28.80 30.35 19,744,018 579,743,772 29.363 25.99 25.94 25.99 25.41 26.78 22,375,091 25.910 -3.12%
2023-05-31 0 30.40 30.35 30.40 29.75 30.60 33,699,753 1,021,519,754 30.312 26.83 26.78 26.83 26.25 27.00 38,190,557 26.748 -0.33%
2023-05-30 0 30.50 30.45 30.50 29.60 30.70 10,118,475 306,082,654 30.250 26.91 26.87 26.91 26.12 27.09 11,466,855 26.693 0.99%
2023-05-29 0 30.20 30.15 30.20 29.95 30.70 9,947,000 300,774,072 30.238 26.65 26.60 26.65 26.43 27.09 11,272,530 26.682 0.00%
2023-05-25 0 30.20 30.20 30.25 29.80 30.45 9,615,030 289,555,071 30.115 26.65 26.65 26.69 26.30 26.87 10,896,322 26.574 -1.63%
2023-05-24 0 30.70 30.70 30.75 30.50 31.10 10,335,729 318,610,730 30.826 27.09 27.09 27.13 26.91 27.44 11,713,060 27.201 -1.44%
2023-05-23 0 31.15 31.10 31.15 30.95 32.00 6,744,451 210,907,662 31.271 27.49 27.44 27.49 27.31 28.24 7,643,211 27.594 -0.80%
2023-05-22 0 31.40 31.40 31.45 30.85 32.05 8,521,890 267,808,994 31.426 27.71 27.71 27.75 27.22 28.28 9,657,511 27.731 1.62%
2023-05-19 0 30.90 30.90 30.95 30.45 31.45 6,911,900 214,482,090 31.031 27.27 27.27 27.31 26.87 27.75 7,832,975 27.382 -0.32%
2023-05-18 0 31.00 30.95 31.00 30.70 31.45 8,721,681 270,608,142 31.027 27.35 27.31 27.35 27.09 27.75 9,883,926 27.379 0.65%
2023-05-17 0 30.80 30.75 30.80 30.70 31.95 7,158,854 223,178,231 31.175 27.18 27.13 27.18 27.09 28.19 8,112,838 27.509 -2.99%
2023-05-16 0 31.75 31.75 31.80 31.50 32.60 4,854,556 154,309,974 31.787 28.02 28.02 28.06 27.80 28.77 5,501,470 28.049 -1.24%
2023-05-15 0 32.15 32.10 32.15 31.30 32.35 5,778,970 184,561,250 31.937 28.37 28.33 28.37 27.62 28.55 6,549,071 28.181 2.39%
2023-05-12 0 31.40 31.35 31.40 31.35 32.10 5,837,118 184,427,872 31.596 27.71 27.66 27.71 27.66 28.33 6,614,968 27.880 -1.57%
2023-05-11 0 31.90 31.90 31.95 31.70 32.55 7,132,774 228,549,061 32.042 28.15 28.15 28.19 27.97 28.72 8,083,282 28.274 -1.24%
2023-05-10 0 32.30 32.30 32.35 32.20 32.85 9,282,004 300,869,004 32.414 28.50 28.50 28.55 28.41 28.99 10,518,917 28.603 -1.07%
2023-05-09 0 32.65 32.65 32.70 32.60 33.65 9,060,131 299,175,531 33.021 28.81 28.81 28.85 28.77 29.69 10,267,477 29.138 -2.83%
2023-05-08 0 33.60 33.60 33.65 32.85 33.85 11,403,648 380,858,890 33.398 29.65 29.65 29.69 28.99 29.87 12,923,290 29.471 1.97%
2023-05-05 0 32.95 32.90 32.95 32.25 33.40 12,552,019 412,812,982 32.888 29.08 29.03 29.08 28.46 29.47 14,224,692 29.021 0.46%
2023-05-04 0 32.80 32.80 32.85 31.90 33.05 15,218,806 497,994,006 32.722 28.94 28.94 28.99 28.15 29.16 17,246,853 28.874 2.98%
2023-05-03 0 31.85 31.80 31.85 30.85 32.05 6,537,164 207,095,970 31.680 28.10 28.06 28.10 27.22 28.28 7,408,302 27.955 2.41%
2023-05-02 0 31.10 31.10 31.15 30.90 31.95 9,875,959 309,806,649 31.370 27.44 27.44 27.49 27.27 28.19 11,192,022 27.681 -1.43%
2023-04-28 0 31.55 31.55 31.60 30.60 32.15 15,028,281 474,214,723 31.555 27.84 27.84 27.88 27.00 28.37 17,030,938 27.844 2.94%
2023-04-27 0 30.65 30.60 30.65 30.10 30.80 9,855,957 300,702,396 30.510 27.05 27.00 27.05 26.56 27.18 11,169,354 26.922 -0.81%
2023-04-26 0 30.90 30.90 30.95 30.60 31.20 6,460,491 199,786,048 30.924 27.27 27.27 27.31 27.00 27.53 7,321,411 27.288 -0.16%
2023-04-25 0 30.95 30.90 30.95 30.65 31.45 10,814,120 334,908,095 30.970 27.31 27.27 27.31 27.05 27.75 12,255,202 27.328 -0.16%
2023-04-24 0 31.00 31.00 31.05 30.55 32.05 13,130,602 406,263,920 30.940 27.35 27.35 27.40 26.96 28.28 14,880,376 27.302 -2.05%
2023-04-21 0 31.65 31.65 31.70 31.40 32.30 11,855,170 377,156,187 31.814 27.93 27.93 27.97 27.71 28.50 13,434,981 28.073 -0.94%
2023-04-20 0 31.95 31.95 32.00 31.90 32.65 6,612,510 212,720,310 32.169 28.19 28.19 28.24 28.15 28.81 7,493,688 28.387 -1.24%
2023-04-19 0 32.35 32.30 32.35 32.15 33.60 9,127,466 297,336,204 32.576 28.55 28.50 28.55 28.37 29.65 10,343,785 28.745 -2.41%
2023-04-18 0 33.15 33.15 33.20 33.00 33.60 8,274,461 275,007,025 33.236 29.25 29.25 29.30 29.12 29.65 9,377,109 29.327 -1.34%
2023-04-17 0 33.60 33.50 33.60 33.00 33.70 7,689,635 257,469,847 33.483 29.65 29.56 29.65 29.12 29.74 8,714,350 29.546 0.30%
2023-04-14 0 33.50 33.40 33.50 33.05 33.80 7,620,228 254,704,965 33.425 29.56 29.47 29.56 29.16 29.83 8,635,694 29.494 1.36%
2023-04-13 0 33.05 33.05 33.10 32.05 33.25 12,040,112 395,751,735 32.869 29.16 29.16 29.21 28.28 29.34 13,644,568 29.004 1.85%
2023-04-12 0 32.45 32.45 32.50 32.35 33.40 11,060,253 363,776,024 32.890 28.63 28.63 28.68 28.55 29.47 12,534,134 29.023 -2.11%
2023-04-11 0 33.15 33.10 33.15 32.95 33.90 5,814,942 193,268,970 33.237 29.25 29.21 29.25 29.08 29.91 6,589,837 29.328 -0.30%
2023-04-06 0 33.25 33.20 33.25 32.00 33.40 7,399,787 243,464,332 32.902 29.34 29.30 29.34 28.24 29.47 8,385,877 29.033 2.15%
2023-04-04 0 32.55 32.55 32.60 31.85 32.70 9,933,971 321,428,300 32.357 28.72 28.72 28.77 28.10 28.85 11,257,765 28.552 0.62%
2023-04-03 0 32.35 32.35 32.40 31.80 32.55 13,703,315 440,772,939 32.165 28.55 28.55 28.59 28.06 28.72 15,529,408 28.383 0.47%
2023-03-31 0 32.20 32.15 32.20 31.75 33.70 19,188,772 621,798,132 32.404 28.41 28.37 28.41 28.02 29.74 21,745,853 28.594 -1.23%
2023-03-30 0 32.60 32.55 32.60 32.00 34.40 16,910,168 553,898,463 32.755 28.77 28.72 28.77 28.24 30.35 19,163,604 28.904 -3.41%
2023-03-29 0 33.75 33.70 33.75 33.50 34.55 6,410,555 217,263,250 33.892 29.78 29.74 29.78 29.56 30.49 7,264,821 29.906 -0.44%
2023-03-28 0 33.90 33.85 33.90 33.35 34.10 5,876,839 198,407,763 33.761 29.91 29.87 29.91 29.43 30.09 6,659,982 29.791 0.15%
2023-03-27 0 33.85 33.80 33.85 33.65 34.95 9,242,406 315,744,651 34.163 29.87 29.83 29.87 29.69 30.84 10,474,042 30.145 -2.31%
2023-03-24 0 34.65 34.65 34.70 33.35 34.95 11,300,199 389,597,227 34.477 30.58 30.58 30.62 29.43 30.84 12,806,055 30.423 2.06%
2023-03-23 0 33.95 33.90 33.95 33.20 34.00 7,718,714 259,862,196 33.667 29.96 29.91 29.96 29.30 30.00 8,747,304 29.708 1.49%
2023-03-22 0 33.45 33.45 33.50 33.00 33.90 5,301,202 177,734,831 33.527 29.52 29.52 29.56 29.12 29.91 6,007,636 29.585 1.06%
2023-03-21 0 33.10 33.10 33.15 32.45 33.35 4,316,604 142,711,839 33.061 29.21 29.21 29.25 28.63 29.43 4,891,831 29.173 1.22%
2023-03-20 0 32.70 32.70 32.80 32.30 33.90 7,041,914 230,644,795 32.753 28.85 28.85 28.94 28.50 29.91 7,980,314 28.902 -4.25%
2023-03-17 0 34.15 34.10 34.15 33.15 34.20 9,709,004 329,336,855 33.921 30.13 30.09 30.13 29.25 30.18 11,002,819 29.932 3.80%
2023-03-16 0 32.90 32.90 32.95 32.75 33.50 8,285,225 273,817,489 33.049 29.03 29.03 29.08 28.90 29.56 9,389,308 29.163 -2.08%
2023-03-15 0 33.60 33.55 33.60 33.30 34.00 5,085,265 170,762,141 33.580 29.65 29.60 29.65 29.38 30.00 5,762,924 29.631 1.20%
2023-03-14 0 33.20 33.15 33.20 33.00 33.95 6,897,906 230,758,424 33.453 29.30 29.25 29.30 29.12 29.96 7,817,116 29.520 -1.92%
2023-03-13 0 33.85 33.85 33.90 32.85 34.20 7,614,800 256,782,307 33.722 29.87 29.87 29.91 28.99 30.18 8,629,543 29.756 1.96%
2023-03-10 0 33.20 33.20 33.25 33.10 33.80 9,247,862 309,362,712 33.452 29.30 29.30 29.34 29.21 29.83 10,480,225 29.519 -2.06%
2023-03-09 0 33.90 33.85 33.90 33.70 35.45 11,057,025 378,783,790 34.257 29.91 29.87 29.91 29.74 31.28 12,530,476 30.229 -3.14%
2023-03-08 0 35.00 35.00 35.05 34.65 35.50 12,067,839 421,759,244 34.949 30.88 30.88 30.93 30.58 31.33 13,675,990 30.839 -1.55%
2023-03-07 0 35.55 35.50 35.55 35.05 36.15 13,060,323 464,553,437 35.570 31.37 31.33 31.37 30.93 31.90 14,800,732 31.387 0.14%
2023-03-06 0 35.50 35.50 35.55 34.80 35.90 7,767,452 275,109,078 35.418 31.33 31.33 31.37 30.71 31.68 8,802,537 31.253 0.57%
2023-03-03 0 35.30 35.25 35.30 35.15 36.10 11,967,127 425,622,630 35.566 31.15 31.10 31.15 31.02 31.86 13,561,857 31.384 -0.84%
2023-03-02 0 35.60 35.60 35.75 35.60 36.25 8,813,979 315,445,213 35.789 31.41 31.41 31.55 31.41 31.99 9,988,523 31.581 -1.93%
2023-03-01 0 36.30 36.30 36.35 34.55 36.55 12,273,280 437,527,039 35.649 32.03 32.03 32.08 30.49 32.25 13,908,808 31.457 5.22%
2023-02-28 0 34.50 34.50 34.55 34.45 35.80 11,761,777 410,312,777 34.885 30.44 30.44 30.49 30.40 31.59 13,329,143 30.783 -2.13%
2023-02-27 0 35.25 35.25 35.35 35.05 35.80 6,754,643 238,437,573 35.300 31.10 31.10 31.19 30.93 31.59 7,654,762 31.149 -1.26%
2023-02-24 0 35.70 35.65 35.70 35.25 36.20 7,999,279 285,926,725 35.744 31.50 31.46 31.50 31.10 31.94 9,065,257 31.541 -1.11%
2023-02-23 0 36.10 36.05 36.10 35.60 36.70 11,410,008 412,482,753 36.151 31.86 31.81 31.86 31.41 32.38 12,930,497 31.900 0.56%
2023-02-22 0 35.90 35.90 36.00 35.80 36.45 8,828,331 318,861,740 36.118 31.68 31.68 31.77 31.59 32.16 10,004,788 31.871 -0.97%
2023-02-21 0 36.25 36.25 36.30 36.25 37.10 5,486,275 200,818,529 36.604 31.99 31.99 32.03 31.99 32.74 6,217,372 32.300 -1.49%
2023-02-20 0 36.80 36.75 36.80 36.25 37.10 7,907,535 290,464,199 36.733 32.47 32.43 32.47 31.99 32.74 8,961,287 32.413 0.27%
2023-02-17 0 36.70 36.70 36.75 36.55 37.55 5,997,768 222,121,867 37.034 32.38 32.38 32.43 32.25 33.13 6,797,026 32.679 -0.94%
2023-02-16 0 37.05 37.05 37.10 36.95 37.80 5,812,190 216,984,734 37.333 32.69 32.69 32.74 32.61 33.36 6,586,718 32.943 0.14%
2023-02-15 0 37.00 37.00 37.05 36.80 38.50 9,583,281 356,283,143 37.178 32.65 32.65 32.69 32.47 33.97 10,860,342 32.806 -2.76%
2023-02-14 0 38.05 38.05 38.10 37.35 38.25 5,069,957 192,121,331 37.894 33.58 33.58 33.62 32.96 33.75 5,745,576 33.438 0.66%
2023-02-13 0 37.80 37.75 37.80 36.45 37.95 7,303,547 274,455,242 37.578 33.36 33.31 33.36 32.16 33.49 8,276,812 33.160 2.16%
2023-02-10 0 37.00 37.00 37.05 37.00 38.25 6,135,446 229,677,185 37.435 32.65 32.65 32.69 32.65 33.75 6,953,051 33.033 -2.37%
2023-02-09 0 37.90 37.90 37.95 37.65 38.15 7,410,527 280,873,725 37.902 33.44 33.44 33.49 33.22 33.66 8,398,048 33.445 0.00%
2023-02-08 0 37.90 37.85 37.90 37.30 38.25 5,336,923 201,464,105 37.749 33.44 33.40 33.44 32.91 33.75 6,048,117 33.310 1.07%
2023-02-07 0 37.50 37.50 37.55 37.30 37.80 7,015,225 263,176,895 37.515 33.09 33.09 33.13 32.91 33.36 7,950,069 33.104 0.81%
2023-02-06 0 37.20 37.20 37.30 37.10 38.35 9,995,367 373,153,661 37.333 32.83 32.83 32.91 32.74 33.84 11,327,342 32.943 -3.38%
2023-02-03 0 38.50 38.50 38.55 37.85 39.70 10,338,879 399,081,970 38.600 33.97 33.97 34.02 33.40 35.03 11,716,630 34.061 -2.41%
2023-02-02 0 39.45 39.40 39.45 39.00 40.15 11,924,214 472,709,534 39.643 34.81 34.77 34.81 34.41 35.43 13,513,226 34.981 1.54%
2023-02-01 0 38.85 38.70 38.85 37.45 38.85 10,066,478 386,931,021 38.438 34.28 34.15 34.28 33.05 34.28 11,407,929 33.918 2.91%
2023-01-31 0 37.75 37.70 37.75 37.35 38.85 15,458,247 587,993,004 38.038 33.31 33.27 33.31 32.96 34.28 17,518,201 33.565 -1.82%
2023-01-30 0 38.45 38.40 38.45 37.80 38.90 16,483,677 633,749,935 38.447 33.93 33.88 33.93 33.36 34.33 18,680,279 33.926 0.92%
2023-01-27 0 38.10 38.05 38.10 37.85 38.30 3,733,504 141,900,838 38.007 33.62 33.58 33.62 33.40 33.80 4,231,028 33.538 0.53%
2023-01-26 0 37.90 37.90 37.95 37.70 38.45 10,037,779 381,317,865 37.988 33.44 33.44 33.49 33.27 33.93 11,375,406 33.521 1.07%
2023-01-20 0 37.50 37.45 37.50 36.80 37.55 7,036,989 262,583,428 37.315 33.09 33.05 33.09 32.47 33.13 7,974,733 32.927 1.08%
2023-01-19 0 37.10 37.05 37.10 36.55 37.50 7,731,392 286,425,626 37.047 32.74 32.69 32.74 32.25 33.09 8,761,671 32.691 0.68%
2023-01-18 0 36.85 36.80 36.85 36.30 37.40 11,196,340 411,747,592 36.775 32.52 32.47 32.52 32.03 33.00 12,688,356 32.451 -0.81%
2023-01-17 0 37.15 37.10 37.15 37.05 37.90 7,735,121 288,679,838 37.321 32.78 32.74 32.78 32.69 33.44 8,765,897 32.932 -1.85%
2023-01-16 0 37.85 37.80 37.85 37.70 39.20 12,906,495 493,863,427 38.265 33.40 33.36 33.40 33.27 34.59 14,626,405 33.765 -0.13%
2023-01-13 0 37.90 37.85 37.90 36.80 38.15 14,350,099 539,381,932 37.587 33.44 33.40 33.44 32.47 33.66 16,262,382 33.167 2.99%
2023-01-12 0 36.80 36.75 36.80 36.15 37.20 13,351,433 490,227,633 36.717 32.47 32.43 32.47 31.90 32.83 15,130,635 32.400 1.24%
2023-01-11 0 36.35 36.35 36.40 36.10 37.65 13,332,422 488,440,194 36.636 32.08 32.08 32.12 31.86 33.22 15,109,091 32.328 -2.81%
2023-01-10 0 37.40 37.40 37.45 37.25 38.25 10,759,680 404,232,333 37.569 33.00 33.00 33.05 32.87 33.75 12,193,507 33.151 -0.80%
2023-01-09 0 37.70 37.70 37.75 37.50 38.60 8,743,342 330,757,746 37.830 33.27 33.27 33.31 33.09 34.06 9,908,473 33.381 0.94%
2023-01-06 0 37.35 37.30 37.35 37.20 38.15 12,092,124 454,548,382 37.590 32.96 32.91 32.96 32.83 33.66 13,703,511 33.170 0.00%
2023-01-05 0 37.35 37.35 37.40 36.95 37.90 9,361,537 349,977,862 37.385 32.96 32.96 33.00 32.61 33.44 10,609,048 32.989 1.77%
2023-01-04 0 36.70 36.70 36.75 36.15 37.00 5,938,764 217,438,005 36.613 32.38 32.38 32.43 31.90 32.65 6,730,159 32.308 0.82%
2023-01-03 0 36.40 36.35 36.40 34.10 36.70 7,688,188 274,726,011 35.734 32.12 32.08 32.12 30.09 32.38 8,712,710 31.532 2.82%
2022-12-30 0 35.40 35.40 35.55 35.35 36.90 8,989,367 320,889,940 35.697 31.24 31.24 31.37 31.19 32.56 10,187,283 31.499 -2.21%
2022-12-29 0 36.20 36.15 36.20 35.55 36.25 5,995,507 215,929,351 36.015 31.94 31.90 31.94 31.37 31.99 6,794,464 31.780 -0.14%
2022-12-28 0 36.25 36.20 36.25 35.65 37.00 12,671,204 460,640,432 36.353 31.99 31.94 31.99 31.46 32.65 14,359,759 32.079 1.54%
2022-12-23 0 35.70 35.65 35.70 35.05 36.10 5,560,039 198,209,717 35.649 31.50 31.46 31.50 30.93 31.86 6,300,966 31.457 -0.14%
2022-12-22 0 35.75 35.75 35.80 34.40 35.95 14,365,784 510,356,838 35.526 31.55 31.55 31.59 30.35 31.72 16,280,158 31.348 5.77%
2022-12-21 0 33.80 33.75 33.80 33.55 34.30 4,648,536 157,385,039 33.857 29.83 29.78 29.83 29.60 30.27 5,267,996 29.876 0.00%
2022-12-20 0 33.80 33.70 33.80 33.10 34.80 6,111,929 206,165,505 33.732 29.83 29.74 29.83 29.21 30.71 6,926,400 29.765 -2.59%
2022-12-19 0 34.70 34.65 34.70 34.45 35.50 9,088,509 317,171,705 34.898 30.62 30.58 30.62 30.40 31.33 10,299,637 30.794 0.29%
2022-12-16 0 34.60 34.60 34.65 34.10 35.00 9,084,650 313,282,678 34.485 30.53 30.53 30.58 30.09 30.88 10,295,264 30.430 -0.86%
2022-12-15 0 34.90 34.90 34.95 34.55 35.65 9,294,941 325,054,958 34.971 30.80 30.80 30.84 30.49 31.46 10,533,578 30.859 -0.85%
2022-12-14 0 35.20 35.15 35.20 34.55 35.75 9,371,600 329,986,001 35.211 31.06 31.02 31.06 30.49 31.55 10,620,452 31.071 1.44%
2022-12-13 0 34.70 34.65 34.70 33.85 34.75 8,548,766 293,828,149 34.371 30.62 30.58 30.62 29.87 30.66 9,687,968 30.329 0.29%
2022-12-12 0 34.60 34.55 34.65 34.25 34.95 9,676,513 334,760,706 34.595 30.53 30.49 30.58 30.22 30.84 10,965,998 30.527 -0.57%
2022-12-09 0 34.80 34.75 34.80 33.40 35.00 7,665,113 263,986,102 34.440 30.71 30.66 30.71 29.47 30.88 8,686,560 30.390 2.65%
2022-12-08 0 33.90 33.90 33.95 33.65 34.30 8,352,094 283,583,089 33.954 29.91 29.91 29.96 29.69 30.27 9,465,088 29.961 0.59%
2022-12-07 0 33.70 33.65 33.70 33.55 35.30 17,473,901 598,688,084 34.262 29.74 29.69 29.74 29.60 31.15 19,802,460 30.233 -2.18%
2022-12-06 0 34.45 34.45 34.50 33.95 35.20 10,671,130 369,043,989 34.583 30.40 30.40 30.44 29.96 31.06 12,093,157 30.517 0.00%
2022-12-05 0 34.45 34.45 34.50 34.00 36.20 13,680,539 474,768,103 34.704 30.40 30.40 30.44 30.00 31.94 15,503,597 30.623 -1.01%
2022-12-02 0 34.80 34.75 34.85 33.80 35.30 21,597,597 748,191,722 34.642 30.71 30.66 30.75 29.83 31.15 24,475,677 30.569 -1.56%
2022-12-01 0 35.35 35.30 35.35 34.90 36.30 24,193,272 857,558,182 35.446 31.19 31.15 31.19 30.80 32.03 27,417,249 31.278 1.58%
2022-11-30 0 34.80 34.75 34.80 32.45 35.00 27,111,878 925,185,377 34.125 30.71 30.66 30.71 28.63 30.88 30,724,786 30.112 5.30%
2022-11-29 0 33.05 33.00 33.05 31.45 33.10 13,652,566 446,597,126 32.712 29.16 29.12 29.16 27.75 29.21 15,471,897 28.865 6.10%
2022-11-28 0 31.15 31.15 31.20 29.55 31.30 9,211,454 282,889,270 30.711 27.49 27.49 27.53 26.08 27.62 10,438,965 27.099 -0.64%
2022-11-25 0 31.35 31.35 31.50 31.25 32.10 4,681,010 147,024,574 31.409 27.66 27.66 27.80 27.58 28.33 5,304,798 27.715 -2.18%
2022-11-24 0 32.05 32.00 32.05 31.60 32.35 6,044,084 193,356,673 31.991 28.28 28.24 28.28 27.88 28.55 6,849,514 28.229 2.07%
2022-11-23 0 31.40 31.40 31.45 31.00 31.80 8,200,546 257,502,751 31.401 27.71 27.71 27.75 27.35 28.06 9,293,345 27.708 -0.32%
2022-11-22 0 31.50 31.50 31.55 31.25 32.60 10,494,383 332,261,664 31.661 27.80 27.80 27.84 27.58 28.77 11,892,857 27.938 -2.02%
2022-11-21 0 32.15 32.10 32.15 31.70 32.45 8,653,937 277,346,652 32.049 28.37 28.33 28.37 27.97 28.63 9,807,154 28.280 -1.83%
2022-11-18 0 32.75 32.75 32.80 32.50 33.40 9,026,278 296,204,321 32.816 28.90 28.90 28.94 28.68 29.47 10,229,113 28.957 -0.30%
2022-11-17 0 32.85 32.85 32.90 32.30 33.40 10,647,933 350,094,352 32.879 28.99 28.99 29.03 28.50 29.47 12,066,869 29.013 0.61%
2022-11-16 0 32.65 32.65 32.70 32.10 33.00 13,414,108 437,419,916 32.609 28.81 28.81 28.85 28.33 29.12 15,201,662 28.774 -2.25%
2022-11-15 0 33.40 33.40 33.45 31.60 33.60 15,743,698 518,540,604 32.936 29.47 29.47 29.52 27.88 29.65 17,841,691 29.063 4.54%
2022-11-14 0 31.95 31.95 32.00 31.70 33.75 18,625,944 602,221,540 32.332 28.19 28.19 28.24 27.97 29.78 21,108,023 28.530 3.23%
2022-11-11 0 30.95 30.90 30.95 30.15 32.20 12,115,022 374,770,378 30.934 27.31 27.27 27.31 26.60 28.41 13,729,461 27.297 3.69%
2022-11-10 0 29.85 29.85 29.90 29.10 30.40 7,117,253 210,808,823 29.619 26.34 26.34 26.38 25.68 26.83 8,065,693 26.136 -1.32%
2022-11-09 0 30.25 30.25 30.30 30.05 31.00 8,323,227 252,284,468 30.311 26.69 26.69 26.74 26.52 27.35 9,432,374 26.747 -0.17%
2022-11-08 0 30.30 30.25 30.30 29.20 30.40 10,930,222 326,887,008 29.907 26.74 26.69 26.74 25.77 26.83 12,386,775 26.390 0.83%
2022-11-07 0 30.05 30.05 30.10 29.60 30.85 16,163,003 488,420,638 30.218 26.52 26.52 26.56 26.12 27.22 18,316,873 26.665 -1.64%
2022-11-04 0 30.55 30.50 30.55 28.35 30.80 20,108,279 607,262,895 30.200 26.96 26.91 26.96 25.02 27.18 22,787,893 26.648 7.76%
2022-11-03 0 28.35 28.30 28.35 27.85 28.65 11,316,503 319,773,957 28.257 25.02 24.97 25.02 24.58 25.28 12,824,532 24.935 -0.70%
2022-11-02 0 28.55 28.55 28.75 26.95 28.85 9,495,011 265,877,882 28.002 25.19 25.19 25.37 23.78 25.46 10,760,309 24.709 4.58%
2022-11-01 0 27.30 27.25 27.30 25.45 27.45 15,538,447 414,145,843 26.653 24.09 24.05 24.09 22.46 24.22 17,609,089 23.519 8.55%
2022-10-31 0 25.15 25.15 25.20 24.70 25.60 25,026,986 631,751,299 25.243 22.19 22.19 22.24 21.80 22.59 28,362,063 22.275 0.00%
2022-10-28 0 25.15 25.15 25.20 24.90 27.45 34,295,246 877,205,755 25.578 22.19 22.19 22.24 21.97 24.22 38,865,405 22.570 -9.86%
2022-10-27 0 27.90 27.85 27.90 27.80 28.55 13,637,989 382,989,800 28.083 24.62 24.58 24.62 24.53 25.19 15,455,377 24.780 0.36%
2022-10-26 0 27.80 27.75 27.80 26.75 28.20 20,080,407 552,600,469 27.519 24.53 24.49 24.53 23.60 24.88 22,756,307 24.283 2.96%
2022-10-25 0 27.00 26.95 27.00 26.60 27.75 27,031,809 730,674,988 27.030 23.83 23.78 23.83 23.47 24.49 30,634,048 23.852 -1.82%
2022-10-24 0 27.50 27.50 27.55 27.35 28.65 25,308,137 704,070,489 27.820 24.27 24.27 24.31 24.13 25.28 28,680,680 24.549 -5.50%
2022-10-21 0 29.10 29.10 29.15 29.00 30.00 9,481,816 278,409,790 29.363 25.68 25.68 25.72 25.59 26.47 10,745,356 25.910 -0.34%
2022-10-20 0 29.20 29.15 29.20 28.45 29.70 11,491,233 334,181,503 29.081 25.77 25.72 25.77 25.10 26.21 13,022,546 25.662 -1.18%
2022-10-19 0 29.55 29.50 29.55 29.55 30.60 7,045,397 211,125,822 29.967 26.08 26.03 26.08 26.08 27.00 7,984,261 26.443 -3.43%
2022-10-18 0 30.60 30.60 30.65 30.00 30.85 8,886,764 270,342,584 30.421 27.00 27.00 27.05 26.47 27.22 10,071,007 26.844 1.49%
2022-10-17 0 30.15 30.10 30.15 29.50 30.40 13,648,463 409,167,307 29.979 26.60 26.56 26.60 26.03 26.83 15,467,247 26.454 3.08%
2022-10-14 0 29.25 29.25 29.30 29.20 30.55 10,516,453 313,777,543 29.837 25.81 25.81 25.85 25.77 26.96 11,917,868 26.328 -1.68%
2022-10-13 0 29.75 29.70 29.75 29.60 30.25 11,935,803 356,602,336 29.877 26.25 26.21 26.25 26.12 26.69 13,526,359 26.364 -1.49%
2022-10-12 0 30.20 30.15 30.20 29.90 30.95 10,778,211 326,210,471 30.266 26.65 26.60 26.65 26.38 27.31 12,214,507 26.707 -2.58%
2022-10-11 0 31.00 30.95 31.00 30.65 31.30 9,018,736 279,703,029 31.014 27.35 27.31 27.35 27.05 27.62 10,220,566 27.367 0.16%
2022-10-10 0 30.95 30.95 31.00 30.80 31.75 10,272,175 320,532,850 31.204 27.31 27.31 27.35 27.18 28.02 11,641,037 27.535 -3.28%
2022-10-07 0 32.00 32.00 32.05 32.00 32.80 8,598,937 278,015,318 32.331 28.24 28.24 28.28 28.24 28.94 9,744,825 28.530 -1.99%
2022-10-06 0 32.65 32.65 32.70 32.35 32.90 5,969,377 195,065,052 32.678 28.81 28.81 28.85 28.55 29.03 6,764,852 28.835 0.00%
2022-10-05 0 32.65 32.55 32.65 31.85 32.80 25,034,447 812,972,983 32.474 28.81 28.72 28.81 28.10 28.94 28,370,519 28.656 4.82%
2022-10-03 0 31.15 31.15 31.20 30.55 31.45 5,527,925 171,534,825 31.031 27.49 27.49 27.53 26.96 27.75 6,264,572 27.382 0.00%
2022-09-30 0 31.15 31.15 31.20 30.90 31.80 9,897,609 308,637,088 31.183 27.49 27.49 27.53 27.27 28.06 11,216,557 27.516 1.14%
2022-09-29 0 30.80 30.80 30.85 30.45 32.20 15,250,422 475,379,292 31.172 27.18 27.18 27.22 26.87 28.41 17,282,682 27.506 -3.30%
2022-09-28 0 31.85 31.85 31.90 31.40 32.25 11,611,410 369,876,806 31.855 28.10 28.10 28.15 27.71 28.46 13,158,738 28.109 -1.09%
2022-09-27 0 32.20 32.20 32.25 31.90 32.35 14,221,699 457,206,694 32.149 28.41 28.41 28.46 28.15 28.55 16,116,872 28.368 0.16%
2022-09-26 0 32.15 32.10 32.15 31.70 32.35 13,771,545 441,754,667 32.077 28.37 28.33 28.37 27.97 28.55 15,606,731 28.305 -0.31%
2022-09-23 0 32.25 32.25 32.30 32.20 33.15 5,557,537 180,409,190 32.462 28.46 28.46 28.50 28.41 29.25 6,298,130 28.645 -2.27%
2022-09-22 0 33.00 32.95 33.00 32.30 33.20 6,263,645 206,207,975 32.921 29.12 29.08 29.12 28.50 29.30 7,098,334 29.050 -1.05%
2022-09-21 0 33.35 33.30 33.35 33.25 34.05 9,565,966 320,469,272 33.501 29.43 29.38 29.43 29.34 30.05 10,840,719 29.562 -1.62%
2022-09-20 0 33.90 33.85 33.90 33.65 34.30 7,035,145 239,191,591 34.000 29.91 29.87 29.91 29.69 30.27 7,972,643 30.002 0.59%
2022-09-19 0 33.70 33.65 33.70 33.30 34.25 13,527,894 456,947,931 33.778 29.74 29.69 29.74 29.38 30.22 15,330,611 29.806 -1.75%
2022-09-16 0 34.30 34.30 34.35 32.85 34.90 15,466,953 530,273,521 34.284 30.27 30.27 30.31 28.99 30.80 17,528,068 30.253 1.63%
2022-09-15 0 33.75 33.75 33.80 32.80 33.95 10,425,600 350,317,668 33.602 29.78 29.78 29.83 28.94 29.96 11,814,908 29.650 1.96%
2022-09-14 0 33.10 33.10 33.20 32.50 33.30 10,921,335 359,122,589 32.883 29.21 29.21 29.30 28.68 29.38 12,376,704 29.016 -1.05%
2022-09-13 0 33.45 33.40 33.45 32.75 33.90 9,775,452 327,294,566 33.481 29.52 29.47 29.52 28.90 29.91 11,078,121 29.544 1.36%
2022-09-09 0 33.00 33.00 33.05 31.60 33.40 13,090,185 429,431,271 32.806 29.12 29.12 29.16 27.88 29.47 14,834,573 28.948 3.77%
2022-09-08 0 31.80 31.75 31.80 31.65 32.60 7,931,020 254,240,596 32.057 28.06 28.02 28.06 27.93 28.77 8,987,902 28.287 -2.00%
2022-09-07 0 32.45 32.45 32.50 31.45 32.65 11,046,215 356,610,616 32.284 28.63 28.63 28.68 27.75 28.81 12,518,225 28.487 0.00%
2022-09-06 0 32.45 32.45 32.50 32.20 33.60 9,555,263 311,103,090 32.558 28.63 28.63 28.68 28.41 29.65 10,828,590 28.730 -1.82%
2022-09-05 0 33.05 33.00 33.05 32.65 33.95 12,502,339 415,808,627 33.259 29.16 29.12 29.16 28.81 29.96 14,168,391 29.348 -2.79%
2022-09-02 0 34.00 33.95 34.00 33.80 34.70 10,492,133 357,759,716 34.098 30.00 29.96 30.00 29.83 30.62 11,890,307 30.088 -1.73%
2022-09-01 0 34.60 34.60 34.65 34.50 35.65 11,540,573 403,759,760 34.986 30.53 30.53 30.58 30.44 31.46 13,078,461 30.872 -2.95%
2022-08-31 0 35.65 35.65 35.70 34.60 36.05 9,583,747 340,704,950 35.550 31.46 31.46 31.50 30.53 31.81 10,860,870 31.370 0.56%
2022-08-30 0 35.45 35.40 35.45 34.85 35.95 10,464,979 370,217,962 35.377 31.28 31.24 31.28 30.75 31.72 11,859,534 31.217 -1.66%
2022-08-29 0 36.05 36.00 36.05 35.30 36.35 15,566,802 558,918,173 35.905 31.81 31.77 31.81 31.15 32.08 17,641,222 31.683 -0.41%
2022-08-26 0 36.20 36.15 36.20 35.15 36.25 14,386,396 516,587,356 35.908 31.94 31.90 31.94 31.02 31.99 16,303,516 31.686 2.99%
2022-08-25 0 35.15 35.15 35.20 32.20 35.35 28,792,547 993,700,783 34.512 31.02 31.02 31.06 28.41 31.19 32,629,420 30.454 9.16%
2022-08-24 0 32.20 32.15 32.20 31.50 32.45 19,610,334 627,263,013 31.986 28.41 28.37 28.41 27.80 28.63 22,223,592 28.225 -1.08%
2022-08-23 0 32.55 32.50 32.55 32.10 33.45 14,478,006 471,302,791 32.553 28.72 28.68 28.72 28.33 29.52 16,407,334 28.725 -2.54%
2022-08-22 0 33.40 33.40 33.50 33.05 33.70 10,695,714 356,947,353 33.373 29.47 29.47 29.56 29.16 29.74 12,121,017 29.449 0.30%
2022-08-19 0 33.30 33.25 33.30 32.80 33.85 11,583,478 386,150,863 33.336 29.38 29.34 29.38 28.94 29.87 13,127,084 29.416 -1.62%
2022-08-18 0 33.85 33.85 33.90 33.80 34.45 6,076,172 206,561,033 33.995 29.87 29.87 29.91 29.83 30.40 6,885,878 29.998 -0.88%
2022-08-17 0 34.15 34.10 34.15 34.05 34.85 8,034,852 275,764,338 34.321 30.13 30.09 30.13 30.05 30.75 9,105,570 30.285 -1.30%
2022-08-16 0 34.60 34.55 34.60 34.25 34.90 6,417,808 222,055,888 34.600 30.53 30.49 30.53 30.22 30.80 7,273,040 30.531 -0.14%
2022-08-15 0 34.65 34.65 34.70 33.85 34.80 8,012,553 276,874,695 34.555 30.58 30.58 30.62 29.87 30.71 9,080,300 30.492 1.61%
2022-08-12 0 34.10 34.05 34.10 33.70 34.75 11,090,234 377,918,346 34.077 30.09 30.05 30.09 29.74 30.66 12,568,110 30.070 -1.73%
2022-08-11 0 34.70 34.65 34.70 34.10 34.85 6,962,776 240,748,014 34.576 30.62 30.58 30.62 30.09 30.75 7,890,630 30.511 1.46%
2022-08-10 0 34.20 34.15 34.20 33.95 34.85 7,378,765 252,587,225 34.232 30.18 30.13 30.18 29.96 30.75 8,362,054 30.206 -1.44%
2022-08-09 0 34.70 34.70 34.75 34.70 35.50 8,702,068 304,553,429 34.998 30.62 30.62 30.66 30.62 31.33 9,861,699 30.882 -1.70%
2022-08-08 0 35.30 35.25 35.30 34.75 35.75 11,285,960 399,094,234 35.362 31.15 31.10 31.15 30.66 31.55 12,789,919 31.204 1.29%
2022-08-05 0 34.85 34.80 34.85 34.10 34.95 10,604,444 366,307,319 34.543 30.75 30.71 30.75 30.09 30.84 12,017,584 30.481 2.35%
2022-08-04 0 34.05 34.05 34.10 33.55 34.75 16,163,082 551,338,088 34.111 30.05 30.05 30.09 29.60 30.66 18,316,962 30.100 -2.01%
2022-08-03 0 34.75 34.70 34.75 34.30 35.10 7,731,373 268,308,555 34.704 30.66 30.62 30.66 30.27 30.97 8,761,650 30.623 0.14%
2022-08-02 0 34.70 34.65 34.70 34.30 35.65 11,441,003 397,303,487 34.726 30.62 30.58 30.62 30.27 31.46 12,965,622 30.643 -3.61%
2022-08-01 0 36.00 35.95 36.00 36.00 36.65 6,110,281 221,243,204 36.208 31.77 31.72 31.77 31.77 32.34 6,924,532 31.951 -1.10%
2022-07-29 0 36.40 36.35 36.40 36.00 36.70 9,330,351 338,910,928 36.324 32.12 32.08 32.12 31.77 32.38 10,573,707 32.052 -0.27%
2022-07-28 0 36.50 36.40 36.50 36.10 36.70 7,102,481 258,123,204 36.343 32.21 32.12 32.21 31.86 32.38 8,048,952 32.069 1.53%
2022-07-27 0 35.95 35.85 35.95 35.00 36.05 9,524,610 338,904,704 35.582 31.72 31.63 31.72 30.88 31.81 10,793,852 31.398 1.55%
2022-07-26 0 35.40 35.40 35.45 35.30 36.50 18,515,559 657,975,469 35.536 31.24 31.24 31.28 31.15 32.21 20,982,928 31.358 -3.15%
2022-07-25 0 36.55 36.55 36.60 36.00 37.40 10,162,668 370,700,069 36.477 32.25 32.25 32.30 31.77 33.00 11,516,938 32.187 -2.66%
2022-07-22 0 37.55 37.55 37.60 37.35 38.20 5,098,560 191,638,591 37.587 33.13 33.13 33.18 32.96 33.71 5,777,990 33.167 -0.27%
2022-07-21 0 37.65 37.60 37.65 37.20 38.15 5,601,810 211,239,827 37.709 33.22 33.18 33.22 32.83 33.66 6,348,303 33.275 0.67%
2022-07-20 0 37.40 37.40 37.45 37.20 37.90 10,411,367 390,379,688 37.496 33.00 33.00 33.05 32.83 33.44 11,798,778 33.086 0.00%
2022-07-19 0 37.40 37.35 37.40 37.25 38.25 7,192,977 270,440,267 37.598 33.00 32.96 33.00 32.87 33.75 8,151,508 33.177 -2.73%
2022-07-18 0 38.45 38.40 38.45 37.35 38.60 7,452,367 285,317,470 38.286 33.93 33.88 33.93 32.96 34.06 8,445,464 33.784 1.45%
2022-07-15 0 37.90 37.90 37.95 37.70 38.70 4,836,740 183,965,722 38.035 33.44 33.44 33.49 33.27 34.15 5,481,280 33.563 -0.39%
2022-07-14 0 38.05 38.05 38.10 37.95 38.90 6,623,453 253,785,385 38.316 33.58 33.58 33.62 33.49 34.33 7,506,089 33.811 -0.39%
2022-07-13 0 38.20 38.20 38.25 37.80 38.60 6,418,869 245,855,431 38.302 33.71 33.71 33.75 33.36 34.06 7,274,243 33.798 1.46%
2022-07-12 0 37.65 37.60 37.65 37.30 38.10 4,791,169 180,797,986 37.736 33.22 33.18 33.22 32.91 33.62 5,429,637 33.298 -0.53%
2022-07-11 0 37.85 37.80 37.85 37.55 38.70 5,893,585 223,482,920 37.920 33.40 33.36 33.40 33.13 34.15 6,678,960 33.461 -2.20%
2022-07-08 0 38.70 38.70 38.75 38.60 39.85 5,293,771 206,176,449 38.947 34.15 34.15 34.19 34.06 35.16 5,999,215 34.367 -1.53%
2022-07-07 0 39.30 39.25 39.30 38.00 39.40 7,301,043 284,513,312 38.969 34.68 34.63 34.68 33.53 34.77 8,273,975 34.387 2.34%
2022-07-06 0 38.40 38.35 38.40 37.50 39.05 9,323,893 355,627,307 38.142 33.88 33.84 33.88 33.09 34.46 10,566,388 33.656 -1.29%
2022-07-05 0 38.90 38.90 38.95 38.70 39.75 8,431,885 328,663,755 38.979 34.33 34.33 34.37 34.15 35.08 9,555,512 34.395 0.65%
2022-07-04 0 38.65 38.65 38.70 38.35 39.30 12,362,439 480,098,870 38.835 34.11 34.11 34.15 33.84 34.68 14,009,848 34.269 -1.28%
2022-06-30 0 39.15 39.15 39.20 38.00 39.80 12,802,424 501,144,983 39.145 34.55 34.55 34.59 33.53 35.12 14,508,465 34.542 2.35%
2022-06-29 0 38.25 38.25 38.40 38.25 39.35 13,069,342 503,840,028 38.551 33.75 33.75 33.88 33.75 34.72 14,810,953 34.018 -2.92%
2022-06-28 0 39.40 39.35 39.40 38.10 39.55 11,394,630 446,309,498 39.168 34.77 34.72 34.77 33.62 34.90 12,913,070 34.563 1.16%
2022-06-27 0 38.95 38.95 39.00 38.30 39.25 10,900,405 422,767,128 38.785 34.37 34.37 34.41 33.80 34.63 12,352,985 34.224 2.37%
2022-06-24 0 38.05 38.00 38.05 37.55 38.50 10,007,567 380,857,835 38.057 33.58 33.53 33.58 33.13 33.97 11,341,168 33.582 2.84%
2022-06-23 0 37.00 37.00 37.05 36.85 38.40 14,559,652 546,164,049 37.512 32.65 32.65 32.69 32.52 33.88 16,499,860 33.101 -1.86%
2022-06-22 0 37.70 37.65 37.70 36.90 38.65 17,649,324 671,516,100 38.048 33.27 33.22 33.27 32.56 34.11 20,001,260 33.574 1.62%
2022-06-21 0 37.10 37.10 37.15 34.90 37.35 23,291,002 849,936,005 36.492 32.74 32.74 32.78 30.80 32.96 26,394,743 32.201 4.36%
2022-06-20 0 35.55 35.50 35.55 34.90 35.55 12,121,091 428,249,417 35.331 31.37 31.33 31.37 30.80 31.37 13,736,338 31.176 1.43%
2022-06-17 0 35.05 35.05 35.10 34.60 35.35 14,949,157 524,145,980 35.062 30.93 30.93 30.97 30.53 31.19 16,941,270 30.939 0.57%
2022-06-16 0 34.85 34.80 34.85 34.45 36.20 17,874,289 628,265,646 35.149 30.75 30.71 30.75 30.40 31.94 20,256,203 31.016 -3.33%
2022-06-15 0 36.05 36.05 36.10 35.90 36.85 16,341,197 593,060,863 36.292 31.81 31.81 31.86 31.68 32.52 18,518,813 32.025 -1.77%
2022-06-14 0 36.70 36.65 36.70 36.25 37.25 12,416,450 456,368,314 36.755 32.38 32.34 32.38 31.99 32.87 14,071,057 32.433 -0.27%
2022-06-13 0 36.80 36.75 36.80 35.70 36.95 21,890,928 800,893,447 36.586 32.47 32.43 32.47 31.50 32.61 24,808,097 32.284 -1.87%
2022-06-10 0 37.50 37.45 37.50 37.15 38.70 22,850,607 861,324,401 37.694 33.09 33.05 33.09 32.78 34.15 25,895,662 33.261 -2.60%
2022-06-09 0 38.95 38.90 38.95 38.60 39.45 13,471,786 524,973,111 38.968 33.97 33.93 33.97 33.67 34.41 15,444,910 33.990 -1.89%
2022-06-08 0 39.70 39.70 39.75 39.35 40.65 19,848,921 789,598,834 39.780 34.63 34.63 34.67 34.32 35.46 22,756,062 34.698 -0.63%
2022-06-07 0 39.95 39.95 40.00 39.70 40.55 9,930,042 396,523,519 39.932 34.85 34.85 34.89 34.63 35.37 11,384,430 34.830 -2.80%
2022-06-06 0 41.10 41.10 41.15 39.00 41.20 9,713,289 392,845,819 40.444 35.85 35.85 35.89 34.02 35.94 11,135,931 35.277 3.14%
2022-06-02 0 39.85 39.85 39.90 39.30 40.05 6,223,130 247,515,500 39.774 34.76 34.76 34.80 34.28 34.93 7,134,591 34.692 -1.36%
2022-06-01 0 40.40 40.35 40.40 39.75 40.80 5,862,416 236,143,807 40.281 35.24 35.20 35.24 34.67 35.59 6,721,046 35.135 0.25%
2022-05-31 0 40.30 40.25 40.30 39.40 40.35 16,088,517 646,010,020 40.154 35.15 35.11 35.15 34.37 35.20 18,444,897 35.024 0.88%
2022-05-30 0 39.95 39.95 40.00 39.00 40.25 11,134,476 442,751,892 39.764 34.85 34.85 34.89 34.02 35.11 12,765,270 34.684 2.96%
2022-05-27 0 38.80 38.75 38.80 38.20 39.25 8,138,128 315,208,267 38.732 33.84 33.80 33.84 33.32 34.24 9,330,066 33.784 1.84%
2022-05-26 0 38.10 38.10 38.15 37.65 39.05 6,960,464 265,271,337 38.111 33.23 33.23 33.28 32.84 34.06 7,979,918 33.242 -2.06%
2022-05-25 0 38.90 38.90 38.95 38.50 39.35 6,893,465 268,617,537 38.967 33.93 33.93 33.97 33.58 34.32 7,903,106 33.989 0.52%
2022-05-24 0 38.70 38.65 38.70 38.55 40.30 8,577,397 334,585,302 39.008 33.76 33.71 33.76 33.63 35.15 9,833,672 34.024 -4.09%
2022-05-23 0 40.35 40.25 40.35 39.70 40.45 6,225,243 249,709,170 40.112 35.20 35.11 35.20 34.63 35.28 7,137,014 34.988 1.00%
2022-05-20 0 39.95 39.95 40.00 38.80 40.25 14,434,536 571,021,909 39.559 34.85 34.85 34.89 33.84 35.11 16,548,668 34.506 2.83%
2022-05-19 0 38.85 38.80 38.85 38.05 39.35 10,678,981 415,265,566 38.886 33.89 33.84 33.89 33.19 34.32 12,243,061 33.918 -1.77%
2022-05-18 0 39.55 39.50 39.55 38.70 39.70 9,482,904 373,397,026 39.376 34.50 34.45 34.50 33.76 34.63 10,871,803 34.345 -0.38%
2022-05-17 0 39.70 39.70 39.75 39.15 40.10 7,905,857 313,684,157 39.677 34.63 34.63 34.67 34.15 34.98 9,063,776 34.609 1.79%
2022-05-16 0 39.00 39.00 39.05 38.25 39.60 11,789,417 458,246,043 38.869 34.02 34.02 34.06 33.36 34.54 13,516,136 33.904 -0.38%
2022-05-13 0 39.15 39.15 39.20 38.15 39.20 9,079,695 351,422,946 38.704 34.15 34.15 34.19 33.28 34.19 10,409,538 33.760 2.22%
2022-05-12 0 38.30 38.25 38.30 37.85 38.85 10,003,871 383,943,251 38.380 33.41 33.36 33.41 33.01 33.89 11,469,072 33.476 -1.42%
2022-05-11 0 38.85 38.85 38.90 38.20 39.50 7,163,067 277,921,227 38.799 33.89 33.89 33.93 33.32 34.45 8,212,194 33.843 -0.38%
2022-05-10 0 39.00 38.95 39.00 35.65 39.25 18,607,907 710,188,006 38.166 34.02 33.97 34.02 31.10 34.24 21,333,285 33.290 1.04%
2022-05-06 0 38.60 38.60 38.80 38.60 40.70 20,870,026 816,607,556 39.128 33.67 33.67 33.84 33.67 35.50 23,926,722 34.130 -6.54%
2022-05-05 0 41.30 41.30 41.35 41.20 42.55 14,244,926 591,853,144 41.548 36.02 36.02 36.07 35.94 37.11 16,331,287 36.240 -1.20%
2022-05-04 0 41.80 41.75 41.80 41.60 42.25 7,394,005 309,625,564 41.875 36.46 36.42 36.46 36.29 36.85 8,476,956 36.526 -0.95%
2022-05-03 0 42.20 42.20 42.25 41.95 42.80 7,554,261 319,993,745 42.359 36.81 36.81 36.85 36.59 37.33 8,660,684 36.948 -0.94%
2022-04-29 0 42.60 42.60 42.65 41.80 42.80 14,246,702 603,012,727 42.327 37.16 37.16 37.20 36.46 37.33 16,333,323 36.919 0.12%
2022-04-28 0 42.55 42.55 42.60 42.15 43.15 12,585,932 536,642,704 42.638 37.11 37.11 37.16 36.77 37.64 14,429,311 37.191 0.12%
2022-04-27 0 42.50 42.50 42.55 42.05 43.15 11,872,910 505,100,877 42.542 37.07 37.07 37.11 36.68 37.64 13,611,857 37.107 -0.12%
2022-04-26 0 42.55 42.50 42.55 42.15 43.40 9,932,560 424,263,967 42.715 37.11 37.07 37.11 36.77 37.86 11,387,317 37.258 1.43%
2022-04-25 0 41.95 41.95 42.00 41.90 43.20 14,199,214 601,892,629 42.389 36.59 36.59 36.63 36.55 37.68 16,278,880 36.974 -2.44%
2022-04-22 0 43.00 42.90 43.00 41.45 43.25 8,231,747 350,487,366 42.578 37.51 37.42 37.51 36.15 37.72 9,437,397 37.138 1.18%
2022-04-21 0 42.50 42.45 42.50 41.60 43.25 8,809,868 371,963,277 42.221 37.07 37.03 37.07 36.29 37.72 10,100,192 36.827 -1.39%
2022-04-20 0 43.10 43.05 43.10 41.30 43.20 13,854,224 592,349,352 42.756 37.59 37.55 37.59 36.02 37.68 15,883,361 37.294 3.36%
2022-04-19 0 41.70 41.70 41.75 41.60 43.30 11,684,475 492,092,150 42.115 36.37 36.37 36.42 36.29 37.77 13,395,823 36.735 -3.70%
2022-04-14 0 43.30 43.25 43.30 42.80 43.70 8,393,477 363,546,898 43.313 37.77 37.72 37.77 37.33 38.12 9,622,815 37.780 1.64%
2022-04-13 0 42.60 42.55 42.60 41.30 43.10 17,029,994 719,195,075 42.231 37.16 37.11 37.16 36.02 37.59 19,524,266 36.836 2.28%
2022-04-12 0 41.65 41.60 41.65 40.95 42.10 15,995,693 665,768,538 41.622 36.33 36.29 36.33 35.72 36.72 18,338,477 36.304 0.00%
2022-04-11 0 41.65 41.60 41.65 41.15 42.05 9,213,343 383,774,876 41.654 36.33 36.29 36.33 35.89 36.68 10,562,761 36.333 -2.23%
2022-04-08 0 42.60 42.60 42.65 41.50 42.70 12,951,268 548,737,506 42.369 37.16 37.16 37.20 36.20 37.24 14,848,155 36.957 2.16%
2022-04-07 0 41.70 41.70 41.80 41.40 42.80 9,894,074 414,222,831 41.866 36.37 36.37 36.46 36.11 37.33 11,343,194 36.517 -2.00%
2022-04-06 0 42.55 42.45 42.55 40.20 42.95 14,293,396 604,340,722 42.281 37.11 37.03 37.11 35.06 37.46 16,386,856 36.880 0.47%
2022-04-04 0 42.35 42.35 42.40 42.15 43.50 10,345,759 440,058,373 42.535 36.94 36.94 36.98 36.77 37.94 11,861,035 37.101 -1.51%
2022-04-01 0 43.00 42.95 43.00 40.70 43.35 12,281,996 523,339,074 42.610 37.51 37.46 37.51 35.50 37.81 14,080,859 37.167 1.90%
2022-03-31 0 42.20 42.15 42.20 41.30 44.45 16,876,099 713,598,501 42.285 36.81 36.77 36.81 36.02 38.77 19,347,831 36.883 -3.87%
2022-03-30 0 43.90 43.85 43.90 43.10 44.30 9,884,790 433,228,979 43.828 38.29 38.25 38.29 37.59 38.64 11,332,550 38.229 1.15%
2022-03-29 0 43.40 43.35 43.40 42.85 44.00 12,646,620 548,141,670 43.343 37.86 37.81 37.86 37.38 38.38 14,498,888 37.806 0.23%
2022-03-28 0 43.30 43.25 43.30 42.50 44.15 19,879,725 860,037,124 43.262 37.77 37.72 37.77 37.07 38.51 22,791,378 37.735 -1.93%
2022-03-25 0 44.15 44.15 44.20 43.80 46.25 14,560,313 648,889,516 44.566 38.51 38.51 38.55 38.20 40.34 16,692,867 38.872 -5.16%
2022-03-24 0 46.55 46.45 46.55 45.05 46.70 8,034,224 370,370,183 46.099 40.60 40.52 40.60 39.29 40.73 9,210,944 40.210 1.20%
2022-03-23 0 46.00 45.95 46.00 45.70 46.80 7,755,999 357,499,504 46.093 40.12 40.08 40.12 39.86 40.82 8,891,969 40.205 0.22%
2022-03-22 0 45.90 45.75 45.90 44.70 46.35 8,027,577 365,683,779 45.553 40.04 39.91 40.04 38.99 40.43 9,203,324 39.734 0.99%
2022-03-21 0 45.45 45.40 45.45 44.70 45.80 8,999,445 408,080,787 45.345 39.64 39.60 39.64 38.99 39.95 10,317,535 39.552 0.44%
2022-03-18 0 45.25 45.25 45.30 45.00 46.20 14,930,517 678,150,023 45.420 39.47 39.47 39.51 39.25 40.30 17,117,292 39.618 -0.88%
2022-03-17 0 45.65 45.55 45.65 43.90 45.80 18,475,288 830,784,253 44.967 39.82 39.73 39.82 38.29 39.95 21,181,242 39.223 6.29%
2022-03-16 0 42.95 42.95 43.00 41.70 44.15 23,170,565 993,402,315 42.874 37.46 37.46 37.51 36.37 38.51 26,564,206 37.396 5.01%
2022-03-15 0 40.90 40.80 40.90 39.85 42.20 21,624,913 889,314,600 41.125 35.67 35.59 35.67 34.76 36.81 24,792,172 35.871 -2.73%
2022-03-14 0 42.05 42.00 42.05 41.65 44.05 22,836,883 966,095,531 42.304 36.68 36.63 36.68 36.33 38.42 26,181,652 36.900 -4.86%
2022-03-11 0 44.20 44.20 44.25 42.85 44.45 20,351,353 890,089,970 43.736 38.55 38.55 38.60 37.38 38.77 23,332,082 38.149 -1.12%
2022-03-10 0 44.70 44.60 44.70 44.00 45.50 15,055,366 671,694,564 44.615 38.99 38.90 38.99 38.38 39.69 17,260,427 38.915 2.41%
2022-03-09 0 43.65 43.65 43.70 42.25 45.80 26,599,667 1,161,951,302 43.683 38.07 38.07 38.12 36.85 39.95 30,495,546 38.102 -3.54%
2022-03-08 0 45.25 45.20 45.25 44.85 46.60 14,119,913 642,405,007 45.496 39.47 39.43 39.47 39.12 40.65 16,187,964 39.684 -1.95%
2022-03-07 0 46.15 46.15 46.20 45.80 46.75 18,767,831 866,951,162 46.194 40.25 40.25 40.30 39.95 40.78 21,516,632 40.292 -4.75%
2022-03-04 0 48.45 48.45 48.60 47.90 49.55 14,483,982 703,157,234 48.547 42.26 42.26 42.39 41.78 43.22 16,605,356 42.345 -0.62%
2022-03-03 0 48.75 48.75 48.80 48.40 49.80 9,905,462 484,803,421 48.943 42.52 42.52 42.57 42.22 43.44 11,356,250 42.690 -1.81%
2022-03-02 0 49.65 49.65 49.70 49.40 51.10 6,528,957 327,104,465 50.101 43.31 43.31 43.35 43.09 44.57 7,485,211 43.700 -2.26%
2022-03-01 0 50.80 50.70 50.80 50.05 51.30 10,157,382 517,116,156 50.910 44.31 44.22 44.31 43.66 44.75 11,645,067 44.406 0.10%
2022-02-28 0 50.75 50.65 50.75 48.45 50.95 18,429,143 922,070,256 50.033 44.27 44.18 44.27 42.26 44.44 21,128,339 43.641 3.57%
2022-02-25 0 49.00 49.00 49.05 48.30 49.55 7,181,745 352,597,673 49.096 42.74 42.74 42.78 42.13 43.22 8,233,608 42.824 0.41%
2022-02-24 0 48.80 48.70 48.80 48.30 49.45 6,095,571 297,461,361 48.800 42.57 42.48 42.57 42.13 43.13 6,988,349 42.565 -1.61%
2022-02-23 0 49.60 49.50 49.60 48.85 50.00 6,126,398 302,564,589 49.387 43.26 43.18 43.26 42.61 43.61 7,023,691 43.078 0.20%
2022-02-22 0 49.50 49.40 49.50 48.05 49.60 9,115,738 447,289,261 49.068 43.18 43.09 43.18 41.91 43.26 10,450,860 42.799 -1.98%
2022-02-21 0 50.50 50.20 50.50 49.40 50.55 10,388,959 519,985,086 50.052 44.05 43.79 44.05 43.09 44.09 11,910,562 43.657 1.61%
2022-02-18 0 49.70 49.70 49.75 49.10 50.25 6,574,854 327,566,329 49.821 43.35 43.35 43.39 42.83 43.83 7,537,830 43.456 0.40%
2022-02-17 0 49.50 49.40 49.50 48.80 49.95 8,144,825 401,521,510 49.298 43.18 43.09 43.18 42.57 43.57 9,337,744 43.000 1.33%
2022-02-16 0 48.85 48.80 48.85 48.60 50.00 5,288,730 258,580,862 48.893 42.61 42.57 42.61 42.39 43.61 6,063,336 42.647 -0.51%
2022-02-15 0 49.10 48.90 49.10 48.25 49.30 10,655,416 520,432,122 48.842 42.83 42.65 42.83 42.09 43.00 12,216,045 42.602 1.97%
2022-02-14 0 48.15 48.10 48.15 46.95 48.45 8,469,465 405,922,434 47.928 42.00 41.96 42.00 40.95 42.26 9,709,932 41.805 -0.31%
2022-02-11 0 48.30 48.15 48.30 47.70 49.80 8,527,107 411,869,339 48.301 42.13 42.00 42.13 41.61 43.44 9,776,016 42.131 -2.23%
2022-02-10 0 49.40 49.35 49.40 48.55 49.40 7,500,909 368,215,487 49.089 43.09 43.05 43.09 42.35 43.09 8,599,518 42.818 1.65%
2022-02-09 0 48.60 48.50 48.60 47.35 48.60 7,732,446 372,704,765 48.200 42.39 42.30 42.39 41.30 42.39 8,864,967 42.042 3.40%
2022-02-08 0 47.00 47.00 47.05 46.30 47.45 6,308,623 296,604,177 47.016 41.00 41.00 41.04 40.39 41.39 7,232,606 41.009 1.51%
2022-02-07 0 46.30 46.30 46.35 45.80 46.70 7,896,154 365,251,602 46.257 40.39 40.39 40.43 39.95 40.73 9,052,652 40.347 -1.49%
2022-02-04 0 47.00 46.95 47.00 46.20 47.30 6,380,813 299,014,474 46.862 41.00 40.95 41.00 40.30 41.26 7,315,369 40.875 2.17%
2022-01-31 0 46.00 46.00 46.05 45.90 46.85 4,625,683 213,838,698 46.229 40.12 40.12 40.17 40.04 40.86 5,303,176 40.323 -0.33%
2022-01-28 0 46.15 46.05 46.15 46.00 47.15 5,509,876 255,066,786 46.293 40.25 40.17 40.25 40.12 41.13 6,316,871 40.379 -1.18%
2022-01-27 0 46.70 46.55 46.70 45.80 46.70 11,189,686 518,995,413 46.382 40.73 40.60 40.73 39.95 40.73 12,828,566 40.456 0.11%
2022-01-26 0 46.65 46.55 46.65 46.35 47.85 10,092,255 474,365,553 47.003 40.69 40.60 40.69 40.43 41.74 11,570,401 40.998 -2.20%
2022-01-25 0 47.70 47.65 47.70 47.00 48.20 7,448,935 355,153,995 47.679 41.61 41.56 41.61 41.00 42.04 8,539,932 41.587 -0.83%
2022-01-24 0 48.10 47.90 48.10 47.55 48.25 8,921,500 428,319,429 48.010 41.96 41.78 41.96 41.48 42.09 10,228,174 41.876 0.42%
2022-01-21 0 47.90 47.85 47.90 46.45 47.90 11,652,896 550,753,023 47.263 41.78 41.74 41.78 40.52 41.78 13,359,619 41.225 2.90%
2022-01-20 0 46.55 46.45 46.55 45.85 47.45 10,213,974 474,980,547 46.503 40.60 40.52 40.60 39.99 41.39 11,709,948 40.562 0.54%
2022-01-19 0 46.30 46.25 46.30 45.85 46.65 4,363,617 201,800,797 46.246 40.39 40.34 40.39 39.99 40.69 5,002,727 40.338 0.11%
2022-01-18 0 46.25 46.20 46.25 45.65 46.75 6,065,925 279,908,447 46.144 40.34 40.30 40.34 39.82 40.78 6,954,361 40.249 -0.32%
2022-01-17 0 46.40 46.35 46.40 46.20 47.60 7,387,244 345,075,991 46.712 40.47 40.43 40.47 40.30 41.52 8,469,205 40.745 -2.01%
2022-01-14 0 47.35 47.35 47.40 47.00 48.30 5,285,929 251,164,820 47.516 41.30 41.30 41.34 41.00 42.13 6,060,124 41.445 -0.94%
2022-01-13 0 47.80 47.65 47.80 47.30 48.30 6,720,172 320,842,386 47.743 41.69 41.56 41.69 41.26 42.13 7,704,432 41.644 0.95%
2022-01-12 0 47.35 47.30 47.35 46.70 47.70 7,491,547 354,150,674 47.273 41.30 41.26 41.30 40.73 41.61 8,588,785 41.234 0.21%
2022-01-11 0 47.25 47.20 47.25 46.90 48.40 16,691,986 795,216,082 47.641 41.21 41.17 41.21 40.91 42.22 19,136,752 41.554 -0.63%
2022-01-10 0 47.55 47.50 47.55 46.05 48.50 20,365,634 970,971,773 47.677 41.48 41.43 41.48 40.17 42.30 23,348,455 41.586 2.92%
2022-01-07 0 46.20 46.20 46.25 43.40 46.50 23,553,588 1,072,101,667 45.518 40.30 40.30 40.34 37.86 40.56 27,003,328 39.703 6.21%
2022-01-06 0 43.50 43.45 43.50 42.95 44.00 9,771,109 423,794,899 43.372 37.94 37.90 37.94 37.46 38.38 11,202,219 37.831 -0.23%
2022-01-05 0 43.60 43.60 43.65 43.15 44.50 8,488,295 370,858,686 43.691 38.03 38.03 38.07 37.64 38.82 9,731,520 38.109 -1.47%
2022-01-04 0 44.25 44.20 44.25 43.80 44.85 7,862,951 347,819,263 44.235 38.60 38.55 38.60 38.20 39.12 9,014,586 38.584 -1.34%
2022-01-03 0 44.85 44.80 44.85 44.40 45.00 6,532,979 292,020,067 44.699 39.12 39.08 39.12 38.73 39.25 7,489,822 38.989 1.47%
2021-12-31 0 44.20 44.15 44.20 44.20 44.55 2,775,255 122,990,182 44.317 38.55 38.51 38.55 38.55 38.86 3,181,728 38.655 -0.23%
2021-12-30 0 44.30 44.25 44.30 44.05 45.15 5,236,453 232,181,310 44.339 38.64 38.60 38.64 38.42 39.38 6,003,402 38.675 -0.34%
2021-12-29 0 44.45 44.45 44.50 44.35 45.50 4,331,268 193,128,477 44.589 38.77 38.77 38.82 38.68 39.69 4,965,640 38.893 -1.88%
2021-12-28 0 45.30 45.30 45.35 45.05 45.85 5,664,540 256,987,110 45.368 39.51 39.51 39.56 39.29 39.99 6,494,188 39.572 1.34%
2021-12-24 0 44.70 44.65 44.70 44.30 45.00 3,186,807 142,455,695 44.702 38.99 38.95 38.99 38.64 39.25 3,653,558 38.991 1.13%
2021-12-23 0 44.20 44.15 44.20 43.55 44.35 9,893,182 435,715,807 44.042 38.55 38.51 38.55 37.99 38.68 11,342,172 38.416 -1.12%
2021-12-22 0 44.70 44.70 44.75 44.35 45.25 8,955,388 401,525,846 44.836 38.99 38.99 39.03 38.68 39.47 10,267,025 39.108 -0.67%
2021-12-21 0 45.00 44.95 45.00 44.70 45.55 8,690,465 392,496,072 45.164 39.25 39.21 39.25 38.99 39.73 9,963,300 39.394 0.22%
2021-12-20 0 44.90 44.85 44.90 44.20 45.40 14,865,553 667,688,251 44.915 39.16 39.12 39.16 38.55 39.60 17,042,813 39.177 0.11%
2021-12-17 0 44.85 44.85 44.95 44.80 45.60 11,129,741 501,341,314 45.045 39.12 39.12 39.21 39.08 39.77 12,759,841 39.291 -0.55%
2021-12-16 0 45.10 45.10 45.15 44.80 46.10 7,251,860 328,190,565 45.256 39.34 39.34 39.38 39.08 40.21 8,313,992 39.474 -0.77%
2021-12-15 0 45.45 45.40 45.45 45.15 45.85 14,652,517 667,040,224 45.524 39.64 39.60 39.64 39.38 39.99 16,798,575 39.708 -0.55%
2021-12-14 0 45.70 45.70 45.75 45.15 46.00 8,787,505 401,764,837 45.720 39.86 39.86 39.91 39.38 40.12 10,074,553 39.879 0.55%
2021-12-13 0 45.45 45.45 45.50 45.40 46.55 12,173,372 558,249,463 45.858 39.64 39.64 39.69 39.60 40.60 13,956,326 40.000 -0.44%
2021-12-10 0 45.65 45.50 45.65 45.15 46.20 13,784,739 630,127,160 45.712 39.82 39.69 39.82 39.38 40.30 15,803,699 39.872 1.11%
2021-12-09 0 45.15 45.15 45.20 44.25 45.60 13,387,475 605,540,878 45.232 39.38 39.38 39.43 38.60 39.77 15,348,251 39.453 2.27%
2021-12-08 0 44.15 44.15 44.20 43.75 44.70 13,631,995 601,901,221 44.154 38.51 38.51 38.55 38.16 38.99 15,628,584 38.513 -0.34%
2021-12-07 0 44.30 44.25 44.30 43.75 44.65 7,588,560 335,717,553 44.240 38.64 38.60 38.64 38.16 38.95 8,700,007 38.588 0.00%
2021-12-06 0 44.30 44.30 44.35 44.05 44.90 12,262,553 544,889,554 44.435 38.64 38.64 38.68 38.42 39.16 14,058,569 38.759 -0.34%
2021-12-03 0 44.45 44.40 44.45 43.60 44.45 13,795,743 611,115,117 44.297 38.77 38.73 38.77 38.03 38.77 15,816,315 38.638 1.37%
2021-12-02 0 43.85 43.80 43.85 43.40 44.55 10,060,251 441,098,789 43.846 38.25 38.20 38.25 37.86 38.86 11,533,710 38.244 0.80%
2021-12-01 0 43.50 43.45 43.50 43.10 44.60 12,339,284 540,416,898 43.797 37.94 37.90 37.94 37.59 38.90 14,146,538 38.201 0.00%
2021-11-30 0 43.50 43.50 43.55 43.30 45.45 21,761,124 955,510,768 43.909 37.94 37.94 37.99 37.77 39.64 24,948,333 38.300 -4.81%
2021-11-29 0 45.70 45.65 45.70 44.55 45.80 8,073,120 365,978,602 45.333 39.86 39.82 39.86 38.86 39.95 9,255,537 39.542 2.35%
2021-11-26 0 44.65 44.65 44.70 44.35 45.15 7,593,630 340,436,296 44.832 38.95 38.95 38.99 38.68 39.38 8,705,819 39.104 -2.19%
2021-11-25 0 45.65 45.60 45.65 45.00 45.70 6,350,169 287,874,769 45.333 39.82 39.77 39.82 39.25 39.86 7,280,237 39.542 0.55%
2021-11-24 0 45.40 45.35 45.40 44.90 46.00 9,097,600 411,509,375 45.233 39.60 39.56 39.60 39.16 40.12 10,430,066 39.454 -0.44%
2021-11-23 0 45.60 45.55 45.60 45.20 46.15 13,064,419 595,106,527 45.552 39.77 39.73 39.77 39.43 40.25 14,977,879 39.732 -0.87%
2021-11-22 0 46.00 46.00 46.05 45.75 46.75 8,534,252 393,175,475 46.070 40.12 40.12 40.17 39.91 40.78 9,784,208 40.185 -1.08%
2021-11-19 0 46.50 46.45 46.50 45.55 46.80 10,139,943 467,838,043 46.138 40.56 40.52 40.56 39.73 40.82 11,625,074 40.244 -0.64%
2021-11-18 0 46.80 46.75 46.80 46.45 47.80 12,710,879 598,087,786 47.053 40.82 40.78 40.82 40.52 41.69 14,572,558 41.042 -2.50%
2021-11-17 0 48.00 47.90 48.00 47.45 48.35 7,774,311 372,477,352 47.911 41.87 41.78 41.87 41.39 42.17 8,912,963 41.791 -0.52%
2021-11-16 0 48.25 48.05 48.25 46.55 48.25 14,263,113 678,875,912 47.597 42.09 41.91 42.09 40.60 42.09 16,352,138 41.516 2.99%
2021-11-15 0 46.85 46.85 46.95 46.55 47.75 12,819,916 603,174,721 47.050 40.86 40.86 40.95 40.60 41.65 14,697,565 41.039 0.54%
2021-11-12 0 46.60 46.55 46.60 46.45 47.95 7,982,186 374,412,211 46.906 40.65 40.60 40.65 40.52 41.82 9,151,284 40.914 -1.89%
2021-11-11 0 47.50 47.40 47.50 45.90 47.95 15,452,152 727,275,969 47.066 41.43 41.34 41.43 40.04 41.82 17,715,327 41.053 2.59%
2021-11-10 0 46.30 46.25 46.30 44.80 49.20 29,811,594 1,383,252,360 46.400 40.39 40.34 40.39 39.08 42.91 34,177,903 40.472 -5.22%
2021-11-09 0 48.85 48.80 48.85 48.15 49.75 18,603,490 910,384,047 48.936 42.61 42.57 42.61 42.00 43.39 21,328,221 42.684 1.03%
2021-11-08 0 48.35 48.30 48.35 47.80 49.30 13,945,158 674,575,091 48.373 42.17 42.13 42.17 41.69 43.00 15,987,614 42.194 -0.82%
2021-11-05 0 48.75 48.75 48.80 47.95 50.20 11,289,362 553,793,432 49.054 42.52 42.52 42.57 41.82 43.79 12,942,841 42.788 0.62%
2021-11-04 0 48.45 48.40 48.45 48.20 49.10 9,220,813 447,205,429 48.500 42.26 42.22 42.26 42.04 42.83 10,571,325 42.304 -1.42%
2021-11-03 0 49.15 49.15 49.25 48.50 49.95 11,488,626 564,369,381 49.124 42.87 42.87 42.96 42.30 43.57 13,171,290 42.848 0.00%
2021-11-02 0 49.15 49.10 49.15 48.50 49.95 9,044,324 444,775,706 49.177 42.87 42.83 42.87 42.30 43.57 10,368,987 42.895 0.10%
2021-11-01 0 49.10 49.00 49.10 48.50 49.65 8,286,477 406,478,846 49.053 42.83 42.74 42.83 42.30 43.31 9,500,143 42.787 -0.91%
2021-10-29 0 49.55 49.50 49.55 48.25 49.95 22,393,074 1,104,933,321 49.343 43.22 43.18 43.22 42.09 43.57 25,672,841 43.039 1.23%
2021-10-28 0 48.95 48.85 48.95 47.80 49.15 16,262,868 790,751,600 48.623 42.70 42.61 42.70 41.69 42.87 18,644,784 42.411 2.62%
2021-10-27 0 47.70 47.65 47.70 46.50 48.00 7,244,255 343,637,034 47.436 41.61 41.56 41.61 40.56 41.87 8,305,274 41.376 0.95%
2021-10-26 0 47.25 47.25 47.30 47.00 47.90 5,343,297 253,132,571 47.374 41.21 41.21 41.26 41.00 41.78 6,125,895 41.322 -0.32%
2021-10-25 0 47.40 47.35 47.40 45.80 47.50 9,718,867 457,479,620 47.071 41.34 41.30 41.34 39.95 41.43 11,142,326 41.058 2.49%
2021-10-22 0 46.25 46.20 46.25 45.45 46.35 9,702,313 446,331,359 46.003 40.34 40.30 40.34 39.64 40.43 11,123,347 40.126 0.43%
2021-10-21 0 46.05 46.00 46.05 45.75 47.55 8,515,700 393,204,137 46.174 40.17 40.12 40.17 39.91 41.48 9,762,939 40.275 -3.26%
2021-10-20 0 47.60 47.55 47.60 46.00 47.90 12,378,813 584,100,121 47.186 41.52 41.48 41.52 40.12 41.78 14,191,857 41.157 0.74%
2021-10-19 0 47.25 47.15 47.25 46.10 47.45 9,679,248 452,649,974 46.765 41.21 41.13 41.21 40.21 41.39 11,096,904 40.791 2.72%
2021-10-18 0 46.00 45.95 46.00 45.35 46.35 12,843,551 587,314,931 45.728 40.12 40.08 40.12 39.56 40.43 14,724,662 39.886 1.10%
2021-10-15 0 45.50 45.50 45.60 45.10 46.10 22,561,856 1,028,611,809 45.591 39.69 39.69 39.77 39.34 40.21 25,866,343 39.766 -1.30%
2021-10-12 0 46.10 46.05 46.10 45.40 47.15 16,115,215 743,024,904 46.107 40.21 40.17 40.21 39.60 41.13 18,475,505 40.217 -2.54%
2021-10-11 0 47.30 47.30 47.40 46.90 48.15 7,404,933 350,290,429 47.305 41.26 41.26 41.34 40.91 42.00 8,489,485 41.262 -0.42%
2021-10-08 0 47.50 47.45 47.50 46.95 48.05 9,811,213 465,460,548 47.442 41.43 41.39 41.43 40.95 41.91 11,248,197 41.381 -0.84%
2021-10-07 0 47.90 47.90 48.00 47.55 48.90 6,222,604 298,875,279 48.031 41.78 41.78 41.87 41.48 42.65 7,133,988 41.895 1.38%
2021-10-06 0 47.25 47.20 47.25 46.35 48.85 10,692,754 503,809,353 47.117 41.21 41.17 41.21 40.43 42.61 12,258,852 41.098 -2.78%
2021-10-05 0 48.60 48.60 48.65 47.50 49.10 9,064,494 440,148,711 48.557 42.39 42.39 42.43 41.43 42.83 10,392,111 42.354 0.10%
2021-10-04 0 48.55 48.50 48.55 48.20 50.10 12,204,989 595,588,263 48.799 42.35 42.30 42.35 42.04 43.70 13,992,574 42.565 -3.19%
2021-09-30 0 50.15 50.00 50.15 49.20 50.20 7,531,901 375,134,697 49.806 43.74 43.61 43.74 42.91 43.79 8,635,049 43.443 0.10%
2021-09-29 0 50.10 50.05 50.10 48.70 50.15 7,476,183 371,876,626 49.742 43.70 43.66 43.70 42.48 43.74 8,571,171 43.387 0.20%
2021-09-28 0 50.00 49.95 50.05 49.05 50.50 9,188,326 459,285,302 49.986 43.61 43.57 43.66 42.78 44.05 10,534,080 43.600 -0.50%
2021-09-27 0 50.25 50.15 50.25 49.55 51.10 16,469,285 827,348,238 50.236 43.83 43.74 43.83 43.22 44.57 18,881,433 43.818 1.62%
2021-09-24 0 49.45 49.45 49.50 49.30 50.75 13,524,889 673,209,583 49.776 43.13 43.13 43.18 43.00 44.27 15,505,791 43.417 -1.30%
2021-09-23 0 50.10 50.00 50.10 49.25 50.30 20,345,565 1,013,041,673 49.792 43.70 43.61 43.70 42.96 43.87 23,325,447 43.431 3.19%
2021-09-21 0 48.55 48.55 48.75 48.30 50.20 13,094,214 638,981,638 48.799 42.35 42.35 42.52 42.13 43.79 15,012,038 42.565 -1.22%
2021-09-20 0 49.15 49.15 49.20 48.90 50.80 17,962,450 889,168,267 49.502 42.87 42.87 42.91 42.65 44.31 20,593,292 43.178 -1.70%
2021-09-17 0 50.00 49.85 50.00 48.80 50.00 23,139,767 1,144,892,232 49.477 43.61 43.48 43.61 42.57 43.61 26,528,897 43.156 3.84%
2021-09-16 0 48.15 48.15 48.20 47.85 49.25 16,864,263 818,326,292 48.524 42.00 42.00 42.04 41.74 42.96 19,334,261 42.325 -0.72%
2021-09-15 0 48.50 48.45 48.50 48.05 49.80 17,695,204 862,112,361 48.720 42.30 42.26 42.30 41.91 43.44 20,286,905 42.496 2.43%
2021-09-14 0 47.35 47.35 47.40 47.05 48.80 13,063,640 622,674,599 47.665 41.30 41.30 41.34 41.04 42.57 14,976,986 41.575 -2.57%
2021-09-13 0 48.60 48.50 48.60 47.30 48.75 12,596,559 607,961,551 48.264 42.39 42.30 42.39 41.26 42.52 14,441,494 42.098 0.52%
2021-09-10 0 48.35 48.30 48.35 47.60 48.80 15,996,359 769,552,927 48.108 42.17 42.13 42.17 41.52 42.57 18,339,241 41.962 1.36%
2021-09-09 0 47.70 47.65 47.70 46.45 48.00 12,531,405 592,830,596 47.308 41.61 41.56 41.61 40.52 41.87 14,366,798 41.264 0.95%
2021-09-08 0 47.25 47.20 47.25 46.25 47.25 10,152,274 475,454,895 46.832 41.21 41.17 41.21 40.34 41.21 11,639,211 40.849 0.85%
2021-09-07 0 46.85 46.85 46.90 46.25 47.40 8,951,373 420,200,631 46.943 40.86 40.86 40.91 40.34 41.34 10,262,422 40.946 0.43%
2021-09-06 0 46.65 46.65 46.70 45.85 47.50 10,334,959 481,040,452 46.545 40.69 40.69 40.73 39.99 41.43 11,848,653 40.599 0.54%
2021-09-03 0 46.40 46.30 46.40 45.15 46.50 14,936,855 686,842,300 45.983 40.47 40.39 40.47 39.38 40.56 17,124,558 40.109 2.32%
2021-09-02 0 45.35 45.30 45.35 45.00 46.35 11,076,101 504,271,699 45.528 39.56 39.51 39.56 39.25 40.43 12,698,345 39.712 -1.73%
2021-09-01 0 46.15 46.10 46.15 45.80 46.85 8,323,947 384,790,483 46.227 40.25 40.21 40.25 39.95 40.86 9,543,101 40.321 -1.28%
2021-08-31 0 46.75 46.65 46.75 45.50 46.95 12,288,843 571,502,606 46.506 40.78 40.69 40.78 39.69 40.95 14,088,709 40.565 1.19%
2021-08-30 0 46.20 46.20 46.25 44.55 46.50 14,872,548 679,825,830 45.710 40.30 40.30 40.34 38.86 40.56 17,050,833 39.871 -0.32%
2021-08-27 0 46.35 46.30 46.35 45.75 46.75 18,908,354 875,777,078 46.317 40.43 40.39 40.43 39.91 40.78 21,677,737 40.400 2.21%
2021-08-26 0 45.35 45.30 45.35 44.55 47.20 21,565,156 983,907,098 45.625 39.56 39.51 39.56 38.86 41.17 24,723,663 39.796 3.54%
2021-08-25 0 43.80 43.65 43.80 43.10 44.25 7,265,585 318,054,232 43.775 38.20 38.07 38.20 37.59 38.60 8,329,728 38.183 0.11%
2021-08-24 0 43.75 43.70 43.75 43.10 43.90 7,322,076 318,999,955 43.567 38.16 38.12 38.16 37.59 38.29 8,394,492 38.001 1.04%
2021-08-23 0 43.30 43.30 43.35 42.55 44.20 9,704,417 421,438,439 43.428 37.77 37.77 37.81 37.11 38.55 11,125,759 37.880 2.49%
2021-08-20 0 42.25 42.25 42.30 41.70 43.95 11,804,546 500,683,608 42.415 36.85 36.85 36.90 36.37 38.34 13,533,480 36.996 -2.87%
2021-08-19 0 43.50 43.45 43.50 43.05 44.00 7,140,764 310,153,154 43.434 37.94 37.90 37.94 37.55 38.38 8,186,625 37.885 -0.34%
2021-08-18 0 43.65 43.65 43.70 43.00 43.95 6,451,220 281,381,322 43.617 38.07 38.07 38.12 37.51 38.34 7,396,088 38.045 1.51%
2021-08-17 0 43.00 42.90 43.00 42.60 43.95 7,438,327 320,572,635 43.097 37.51 37.42 37.51 37.16 38.34 8,527,770 37.592 -1.26%
2021-08-16 0 43.55 43.55 43.60 43.00 43.70 6,291,950 273,030,360 43.394 37.99 37.99 38.03 37.51 38.12 7,213,491 37.850 0.46%
2021-08-13 0 43.35 43.20 43.35 42.30 43.50 6,113,599 262,297,472 42.904 37.81 37.68 37.81 36.90 37.94 7,009,018 37.423 -0.12%
2021-08-12 0 43.40 43.30 43.40 43.00 44.10 7,430,270 323,625,907 43.555 37.86 37.77 37.86 37.51 38.47 8,518,533 37.991 -1.14%
2021-08-11 0 43.90 43.85 43.90 42.90 44.40 11,295,601 492,430,359 43.595 38.29 38.25 38.29 37.42 38.73 12,949,994 38.026 -1.35%
2021-08-10 0 44.50 44.45 44.50 43.40 44.60 9,450,792 418,171,420 44.247 38.82 38.77 38.82 37.86 38.90 10,834,988 38.595 0.91%
2021-08-09 0 44.10 44.10 44.15 43.80 44.80 12,662,329 560,929,687 44.299 38.47 38.47 38.51 38.20 39.08 14,516,897 38.640 -1.89%
2021-08-06 0 44.95 44.95 45.00 42.30 45.35 13,917,437 617,475,509 44.367 39.21 39.21 39.25 36.90 39.56 15,955,833 38.699 0.00%
2021-08-05 0 44.95 44.95 45.00 44.15 45.55 8,910,785 401,385,349 45.045 39.21 39.21 39.25 38.51 39.73 10,215,889 39.290 1.35%
2021-08-04 0 44.35 44.35 44.40 44.10 45.10 9,274,220 413,406,794 44.576 38.68 38.68 38.73 38.47 39.34 10,632,554 38.881 -1.66%
2021-08-03 0 45.10 45.10 45.15 43.35 45.15 12,127,031 542,654,529 44.748 39.34 39.34 39.38 37.81 39.38 13,903,198 39.031 3.80%
2021-08-02 0 43.45 43.45 43.50 41.75 43.65 10,498,876 453,005,799 43.148 37.90 37.90 37.94 36.42 38.07 12,036,578 37.636 3.08%
2021-07-30 0 42.15 41.95 42.15 41.00 42.80 11,289,984 471,847,135 41.793 36.77 36.59 36.77 35.76 37.33 12,943,554 36.454 0.12%
2021-07-29 0 42.10 42.05 42.10 41.55 42.65 11,199,928 469,797,449 41.947 36.72 36.68 36.72 36.24 37.20 12,840,308 36.588 0.60%
2021-07-28 0 41.85 41.80 41.85 40.65 42.95 20,832,902 859,477,358 41.256 36.50 36.46 36.50 35.46 37.46 23,884,161 35.985 0.60%
2021-07-27 0 41.60 41.55 41.60 40.90 44.35 19,156,004 808,106,191 42.186 36.29 36.24 36.29 35.67 38.68 21,961,658 36.796 -2.80%
2021-07-26 0 42.80 42.75 42.80 42.25 43.70 12,651,240 542,495,798 42.881 37.33 37.29 37.33 36.85 38.12 14,504,184 37.403 -2.62%
2021-07-23 0 43.95 43.85 43.95 43.20 44.60 10,301,555 450,775,823 43.758 38.34 38.25 38.34 37.68 38.90 11,810,356 38.168 -0.79%
2021-07-22 0 44.30 44.25 44.30 43.95 44.50 8,887,879 392,942,993 44.211 38.64 38.60 38.64 38.34 38.82 10,189,628 38.563 -0.23%
2021-07-21 0 44.40 44.35 44.40 43.55 44.90 9,124,046 403,245,930 44.196 38.73 38.68 38.73 37.99 39.16 10,460,385 38.550 1.14%
2021-07-20 0 43.90 43.90 43.95 43.35 44.10 9,550,367 417,959,582 43.764 38.29 38.29 38.34 37.81 38.47 10,949,147 38.173 0.80%
2021-07-19 0 43.55 43.55 43.60 43.15 43.95 9,401,668 409,120,845 43.516 37.99 37.99 38.03 37.64 38.34 10,778,669 37.957 -0.91%
2021-07-16 0 43.95 43.95 44.00 43.75 44.20 9,254,414 406,974,755 43.976 38.34 38.34 38.38 38.16 38.55 10,609,847 38.358 -0.57%
2021-07-15 0 44.20 44.20 44.25 43.75 44.70 12,654,135 558,855,225 44.164 38.55 38.55 38.60 38.16 38.99 14,507,503 38.522 -0.90%
2021-07-14 0 44.60 44.55 44.60 43.80 44.80 9,394,694 417,065,157 44.394 38.90 38.86 38.90 38.20 39.08 10,770,673 38.722 0.45%
2021-07-13 0 44.40 44.35 44.40 44.10 45.35 9,647,968 429,127,458 44.479 38.73 38.68 38.73 38.47 39.56 11,061,043 38.796 0.79%
2021-07-12 0 44.05 44.00 44.05 43.65 44.95 9,291,453 409,978,549 44.124 38.42 38.38 38.42 38.07 39.21 10,652,311 38.487 -1.12%
2021-07-09 0 44.55 44.50 44.55 43.80 44.75 7,574,880 336,520,693 44.426 38.86 38.82 38.86 38.20 39.03 8,684,323 38.750 1.02%
2021-07-08 0 44.10 44.05 44.10 43.60 45.60 18,776,453 828,309,068 44.114 38.47 38.42 38.47 38.03 39.77 21,526,517 38.479 -2.76%
2021-07-07 0 45.35 45.30 45.35 44.95 46.20 8,912,877 404,106,583 45.340 39.56 39.51 39.56 39.21 40.30 10,218,288 39.547 -0.11%
2021-07-06 0 45.40 45.35 45.40 44.75 46.20 11,318,303 514,101,770 45.422 39.60 39.56 39.60 39.03 40.30 12,976,021 39.619 -1.20%
2021-07-05 0 45.95 45.85 45.95 45.40 46.70 8,646,018 398,076,906 46.042 40.08 39.99 40.08 39.60 40.73 9,912,344 40.160 0.77%
2021-07-02 0 45.60 45.55 45.60 44.70 47.60 16,694,617 759,544,141 45.496 39.77 39.73 39.77 38.99 41.52 19,139,768 39.684 -2.88%
2021-06-30 0 46.95 46.80 46.95 46.15 47.30 9,267,105 435,075,568 46.948 40.95 40.82 40.95 40.25 41.26 10,624,397 40.951 0.32%
2021-06-29 0 46.80 46.80 46.85 46.15 47.40 13,848,312 646,106,354 46.656 40.82 40.82 40.86 40.25 41.34 15,876,584 40.696 -1.27%
2021-06-28 0 47.40 47.40 47.45 47.25 48.85 5,273,345 250,350,419 47.475 41.34 41.34 41.39 41.21 42.61 6,045,697 41.410 -0.84%
2021-06-25 0 47.80 47.80 47.85 47.05 47.95 9,855,369 468,686,917 47.557 41.69 41.69 41.74 41.04 41.82 11,298,820 41.481 1.59%
2021-06-24 0 47.05 47.00 47.05 46.30 47.50 8,441,771 396,498,295 46.969 41.04 41.00 41.04 40.39 41.43 9,678,182 40.968 -0.95%
2021-06-23 0 47.50 47.45 47.50 45.30 47.70 13,653,403 640,636,724 46.921 41.43 41.39 41.43 39.51 41.61 15,653,127 40.927 4.28%
2021-06-22 0 45.55 45.50 45.55 45.50 46.75 12,145,870 557,891,144 45.933 39.73 39.69 39.73 39.69 40.78 13,924,796 40.065 -0.98%
2021-06-21 0 46.00 45.95 46.00 45.70 47.00 11,650,358 537,480,665 46.134 40.12 40.08 40.12 39.86 41.00 13,356,710 40.240 -1.71%
2021-06-18 0 46.80 46.80 46.90 45.70 47.20 13,463,737 629,941,823 46.788 40.82 40.82 40.91 39.86 41.17 15,435,682 40.811 1.74%
2021-06-17 0 46.00 46.00 46.05 44.75 46.25 8,363,170 383,166,587 45.816 40.12 40.12 40.17 39.03 40.34 9,588,069 39.963 0.33%
2021-06-16 0 45.85 45.80 45.85 44.90 46.45 10,339,422 472,881,492 45.736 39.99 39.95 39.99 39.16 40.52 11,853,769 39.893 -0.22%
2021-06-15 0 45.95 45.90 45.95 44.90 46.60 13,172,126 604,147,002 45.866 40.08 40.04 40.08 39.16 40.65 15,101,361 40.006 1.66%
2021-06-11 0 45.20 45.20 45.25 45.05 46.50 6,379,441 290,176,746 45.486 39.43 39.43 39.47 39.29 40.56 7,313,796 39.675 -1.63%
2021-06-10 0 45.95 45.90 45.95 45.55 47.20 12,253,077 569,356,912 46.466 40.08 40.04 40.08 39.73 41.17 14,047,705 40.530 -0.65%
2021-06-09 0 46.25 46.20 46.25 44.10 46.60 18,225,472 836,744,696 45.911 40.34 40.30 40.34 38.47 40.65 20,894,837 40.046 4.88%
2021-06-08 0 44.10 44.10 44.20 44.00 45.20 9,397,244 416,978,085 44.372 38.47 38.47 38.55 38.38 39.43 10,773,597 38.704 0.00%
2021-06-07 0 44.10 44.10 44.15 43.15 44.55 12,734,242 561,658,603 44.106 38.47 38.47 38.51 37.64 38.86 14,599,343 38.471 -1.01%
2021-06-04 0 44.55 44.55 44.60 44.20 44.95 20,023,682 891,556,084 44.525 38.86 38.86 38.90 38.55 39.21 22,956,419 38.837 1.19%
2021-06-03 0 44.35 44.30 44.35 44.05 45.00 11,755,947 521,389,663 44.351 38.40 38.36 38.40 38.14 38.96 13,577,567 38.401 -1.11%
2021-06-02 0 44.85 44.80 44.85 44.65 46.75 11,894,103 536,718,010 45.125 38.83 38.79 38.83 38.66 40.48 13,737,131 39.071 -3.03%
2021-06-01 0 46.25 46.20 46.25 45.50 47.30 11,664,470 538,290,450 46.148 40.04 40.00 40.04 39.40 40.95 13,471,915 39.956 -1.70%
2021-05-31 0 47.05 47.00 47.05 45.60 47.05 16,085,414 746,820,010 46.428 40.74 40.69 40.74 39.48 40.74 18,577,898 40.199 2.51%
2021-05-28 0 45.90 45.85 45.90 45.45 46.65 15,326,862 704,544,072 45.968 39.74 39.70 39.74 39.35 40.39 17,701,806 39.801 -1.18%
2021-05-27 0 46.45 46.40 46.45 44.60 46.50 33,543,000 1,551,010,183 46.240 40.22 40.17 40.22 38.62 40.26 38,740,591 40.036 1.86%
2021-05-26 0 45.60 45.60 45.70 45.10 46.00 13,635,626 621,885,490 45.607 39.48 39.48 39.57 39.05 39.83 15,748,508 39.489 0.88%
2021-05-25 0 45.20 45.20 45.30 44.55 45.70 17,688,618 798,571,848 45.146 39.14 39.14 39.22 38.57 39.57 20,429,524 39.089 2.15%
2021-05-24 0 44.25 44.20 44.25 43.40 44.50 11,633,766 512,537,406 44.056 38.31 38.27 38.31 37.58 38.53 13,436,454 38.145 -0.11%
2021-05-21 0 44.30 44.30 44.35 43.00 44.30 16,263,243 710,548,174 43.690 38.36 38.36 38.40 37.23 38.36 18,783,282 37.829 1.14%
2021-05-20 0 43.80 43.80 43.85 42.45 44.65 25,358,069 1,099,786,952 43.370 37.92 37.92 37.97 36.75 38.66 29,287,380 37.552 -1.68%
2021-05-18 0 44.55 44.50 44.55 44.10 45.40 34,386,434 1,535,898,560 44.666 38.57 38.53 38.57 38.18 39.31 39,714,717 38.673 1.02%
2021-05-17 0 44.10 44.05 44.10 42.90 44.35 27,340,590 1,200,095,534 43.894 38.18 38.14 38.18 37.14 38.40 31,577,098 38.005 3.28%
2021-05-14 0 42.70 42.70 42.75 42.40 43.80 35,536,657 1,525,181,504 42.919 36.97 36.97 37.01 36.71 37.92 41,043,171 37.160 -0.93%
2021-05-13 0 43.10 43.05 43.10 41.90 44.15 478,763,463 19,359,401,178 40.436 37.32 37.27 37.32 36.28 38.23 552,949,330 35.011 2.86%
2021-05-12 0 41.90 41.80 41.90 41.10 42.00 10,562,747 440,447,655 41.698 36.28 36.19 36.28 35.59 36.37 12,199,477 36.104 -0.36%
2021-05-11 0 42.05 42.00 42.05 40.25 42.10 13,797,780 574,970,377 41.671 36.41 36.37 36.41 34.85 36.45 15,935,788 36.080 2.56%
2021-05-10 0 41.00 41.00 41.05 40.75 41.65 8,951,388 367,899,469 41.100 35.50 35.50 35.54 35.28 36.06 10,338,433 35.586 -1.20%
2021-05-07 0 41.50 41.45 41.50 41.10 42.00 7,992,551 333,318,175 41.704 35.93 35.89 35.93 35.59 36.37 9,231,021 36.108 0.97%
2021-05-06 0 41.10 41.00 41.10 40.80 41.90 14,071,578 580,831,919 41.277 35.59 35.50 35.59 35.33 36.28 16,252,012 35.739 0.37%
2021-05-05 0 40.95 40.90 40.95 40.40 41.40 7,987,394 325,750,408 40.783 35.46 35.41 35.46 34.98 35.85 9,225,065 35.311 -0.12%
2021-05-04 0 41.00 40.90 41.00 40.10 41.15 12,274,014 500,517,174 40.779 35.50 35.41 35.50 34.72 35.63 14,175,910 35.308 2.12%
2021-05-03 0 40.15 40.10 40.15 39.95 41.50 21,424,396 864,854,435 40.368 34.76 34.72 34.76 34.59 35.93 24,744,172 34.952 -3.49%
2021-04-30 0 41.60 41.55 41.60 41.40 43.00 7,902,411 330,065,337 41.768 36.02 35.98 36.02 35.85 37.23 9,126,914 36.164 -2.92%
2021-04-29 0 42.85 42.85 42.90 42.55 43.30 9,690,764 416,509,344 42.980 37.10 37.10 37.14 36.84 37.49 11,192,378 37.214 1.06%
2021-04-28 0 42.40 42.35 42.40 41.85 43.15 8,663,386 366,825,661 42.342 36.71 36.67 36.71 36.24 37.36 10,005,804 36.661 -0.12%
2021-04-27 0 42.45 42.25 42.45 40.75 42.45 10,444,695 438,033,324 41.938 36.75 36.58 36.75 35.28 36.75 12,063,133 36.312 1.43%
2021-04-26 0 41.85 41.80 41.85 41.60 43.20 16,658,451 700,656,251 42.060 36.24 36.19 36.24 36.02 37.40 19,239,729 36.417 -3.24%
2021-04-23 0 43.25 43.20 43.25 42.45 43.50 13,605,052 583,396,505 42.881 37.45 37.40 37.45 36.75 37.66 15,713,197 37.128 -0.35%
2021-04-22 0 43.40 43.35 43.40 42.90 43.60 7,959,234 344,533,387 43.287 37.58 37.53 37.58 37.14 37.75 9,192,542 37.480 0.35%
2021-04-21 0 43.25 43.25 43.35 43.05 44.20 11,224,181 488,618,415 43.533 37.45 37.45 37.53 37.27 38.27 12,963,402 37.692 -1.14%
2021-04-20 0 43.75 43.75 43.80 43.50 45.85 16,061,878 711,240,776 44.281 37.88 37.88 37.92 37.66 39.70 18,550,715 38.340 -4.79%
2021-04-19 0 45.95 45.90 45.95 44.40 46.20 9,098,853 415,760,882 45.694 39.79 39.74 39.79 38.44 40.00 10,508,748 39.563 2.22%
2021-04-16 0 44.95 44.95 45.00 44.30 45.50 8,991,738 403,827,847 44.911 38.92 38.92 38.96 38.36 39.40 10,385,035 38.886 1.35%
2021-04-15 0 44.35 44.30 44.35 44.00 45.00 7,849,356 347,877,759 44.319 38.40 38.36 38.40 38.10 38.96 9,065,638 38.373 -1.77%
2021-04-14 0 45.15 45.10 45.15 44.60 45.60 5,112,456 230,596,695 45.105 39.09 39.05 39.09 38.62 39.48 5,904,647 39.053 0.67%
2021-04-13 0 44.85 44.80 44.85 43.90 45.45 5,451,214 244,937,496 44.933 38.83 38.79 38.83 38.01 39.35 6,295,896 38.904 1.59%
2021-04-12 0 44.15 44.15 44.20 43.15 44.70 10,011,951 438,737,771 43.821 38.23 38.23 38.27 37.36 38.70 11,563,334 37.942 -1.45%
2021-04-09 0 44.80 44.80 44.85 44.35 45.90 9,440,569 424,470,158 44.962 38.79 38.79 38.83 38.40 39.74 10,903,414 38.930 -2.40%
2021-04-08 0 45.90 45.85 45.90 43.80 46.10 8,944,713 406,868,082 45.487 39.74 39.70 39.74 37.92 39.92 10,330,724 39.384 4.44%
2021-04-07 0 43.95 43.90 43.95 43.80 45.55 10,082,052 447,982,895 44.434 38.05 38.01 38.05 37.92 39.44 11,644,297 38.472 -2.22%
2021-04-01 0 44.95 44.90 44.95 44.30 45.45 7,081,522 317,577,179 44.846 38.92 38.88 38.92 38.36 39.35 8,178,826 38.829 1.01%
2021-03-31 0 44.50 44.50 44.60 43.90 45.85 10,689,069 476,233,868 44.553 38.53 38.53 38.62 38.01 39.70 12,345,373 38.576 -0.78%
2021-03-30 0 44.85 44.85 44.90 44.60 46.25 10,965,708 497,218,186 45.343 38.83 38.83 38.88 38.62 40.04 12,664,878 39.260 0.79%
2021-03-29 0 44.50 44.45 44.50 44.25 45.45 11,779,723 527,438,799 44.775 38.53 38.49 38.53 38.31 39.35 13,605,027 38.768 -2.20%
2021-03-26 0 45.50 45.45 45.50 43.15 46.10 19,231,666 868,437,210 45.157 39.40 39.35 39.40 37.36 39.92 22,211,672 39.098 4.60%
2021-03-25 0 43.50 43.50 43.55 40.50 43.85 18,917,773 806,753,166 42.645 37.66 37.66 37.71 35.07 37.97 21,849,140 36.924 3.94%
2021-03-24 0 41.85 41.80 41.85 41.55 43.15 13,901,909 584,357,891 42.034 36.24 36.19 36.24 35.98 37.36 16,056,052 36.395 -2.11%
2021-03-23 0 42.75 42.75 42.85 42.75 43.95 10,905,116 469,152,151 43.021 37.01 37.01 37.10 37.01 38.05 12,594,897 37.249 -2.06%
2021-03-22 0 43.65 43.65 43.75 43.65 44.90 6,653,041 293,204,099 44.071 37.79 37.79 37.88 37.79 38.88 7,683,950 38.158 -1.58%
2021-03-19 0 44.35 44.30 44.35 43.85 45.85 17,477,051 776,828,521 44.449 38.40 38.36 38.40 37.97 39.70 20,185,174 38.485 -4.00%
2021-03-18 0 46.20 46.20 46.40 45.80 47.55 22,548,721 1,057,502,239 46.899 40.00 40.00 40.17 39.66 41.17 26,042,714 40.606 0.98%
2021-03-17 0 45.75 45.75 45.80 43.80 46.25 21,912,743 1,000,355,310 45.652 39.61 39.61 39.66 37.92 40.04 25,308,190 39.527 3.98%
2021-03-16 0 44.00 44.00 44.05 42.50 44.30 12,074,352 529,094,339 43.820 38.10 38.10 38.14 36.80 38.36 13,945,310 37.941 3.41%
2021-03-15 0 42.55 42.50 42.55 41.90 43.05 8,816,580 374,094,817 42.431 36.84 36.80 36.84 36.28 37.27 10,182,736 36.738 0.12%
2021-03-12 0 42.50 42.50 42.55 42.35 44.20 17,119,342 736,720,802 43.034 36.80 36.80 36.84 36.67 38.27 19,772,037 37.261 -1.62%
2021-03-11 0 43.20 43.15 43.20 42.00 43.65 16,353,819 704,004,864 43.048 37.40 37.36 37.40 36.37 37.79 18,887,893 37.273 5.37%
2021-03-10 0 41.00 40.95 41.00 40.20 41.65 12,139,997 498,655,729 41.075 35.50 35.46 35.50 34.81 36.06 14,021,127 35.565 2.76%
2021-03-09 0 39.90 39.85 39.90 38.90 40.45 16,422,898 654,221,434 39.836 34.55 34.50 34.55 33.68 35.02 18,967,676 34.491 1.01%
2021-03-08 0 39.50 39.50 39.55 39.25 41.35 12,182,186 485,633,084 39.864 34.20 34.20 34.24 33.98 35.80 14,069,853 34.516 -3.07%
2021-03-05 0 40.75 40.75 40.90 38.80 41.25 15,829,516 641,514,153 40.527 35.28 35.28 35.41 33.59 35.72 18,282,348 35.089 2.64%
2021-03-04 0 39.70 39.70 39.80 39.00 40.30 19,534,960 775,076,184 39.676 34.37 34.37 34.46 33.77 34.89 22,561,962 34.353 -2.22%
2021-03-03 0 40.60 40.60 40.65 40.35 41.75 20,223,004 823,025,876 40.698 35.15 35.15 35.20 34.94 36.15 23,356,621 35.237 -1.58%
2021-03-02 0 41.25 41.25 41.30 41.05 43.50 22,987,567 961,895,851 41.844 35.72 35.72 35.76 35.54 37.66 26,549,561 36.230 -4.18%
2021-03-01 0 43.05 43.00 43.05 42.50 43.85 15,570,644 670,112,644 43.037 37.27 37.23 37.27 36.80 37.97 17,983,363 37.263 1.53%
2021-02-26 0 42.40 42.40 42.45 42.05 44.00 20,223,627 865,464,532 42.795 36.71 36.71 36.75 36.41 38.10 23,357,340 37.053 -4.50%
2021-02-25 0 44.40 44.40 44.45 43.80 45.40 13,710,826 609,349,485 44.443 38.44 38.44 38.49 37.92 39.31 15,835,361 38.480 -0.11%
2021-02-24 0 44.45 44.45 44.50 43.85 46.90 17,480,885 782,437,427 44.760 38.49 38.49 38.53 37.97 40.61 20,189,602 38.754 -4.41%
2021-02-23 0 46.50 46.50 46.55 46.25 47.40 9,644,962 450,466,791 46.705 40.26 40.26 40.30 40.04 41.04 11,139,478 40.439 -1.80%
2021-02-22 0 47.35 47.35 47.40 47.30 49.60 16,089,215 778,251,629 48.371 41.00 41.00 41.04 40.95 42.95 18,582,288 41.881 -3.07%
2021-02-19 0 48.85 48.85 48.90 46.80 49.40 15,737,625 760,783,312 48.342 42.30 42.30 42.34 40.52 42.77 18,176,218 41.856 3.72%
2021-02-18 0 47.10 47.10 47.15 46.70 48.80 19,103,610 901,740,042 47.203 40.78 40.78 40.82 40.43 42.25 22,063,773 40.870 -2.48%
2021-02-17 0 48.30 48.30 48.40 48.20 49.10 10,307,250 500,398,437 48.548 41.82 41.82 41.91 41.73 42.51 11,904,390 42.035 -2.42%
2021-02-16 0 49.50 49.50 49.55 49.40 50.40 10,935,498 544,892,167 49.828 42.86 42.86 42.90 42.77 43.64 12,629,987 43.143 1.02%
2021-02-11 0 49.00 48.95 49.00 48.35 49.60 4,543,655 221,834,529 48.823 42.43 42.38 42.43 41.86 42.95 5,247,708 42.273 -1.61%
2021-02-10 0 49.80 49.80 49.85 48.80 50.30 12,223,723 607,099,158 49.666 43.12 43.12 43.16 42.25 43.55 14,117,826 43.002 2.47%
2021-02-09 0 48.60 48.60 48.70 47.60 48.95 8,406,894 407,771,988 48.505 42.08 42.08 42.17 41.21 42.38 9,709,568 41.997 2.21%
2021-02-08 0 47.55 47.55 47.60 47.20 49.20 7,557,815 361,854,151 47.878 41.17 41.17 41.21 40.87 42.60 8,728,922 41.455 -1.55%
2021-02-05 0 48.30 48.30 48.35 46.50 48.70 14,814,186 714,009,697 48.198 41.82 41.82 41.86 40.26 42.17 17,109,690 41.731 3.09%
2021-02-04 0 46.85 46.85 46.90 46.35 47.65 13,484,480 633,695,140 46.994 40.56 40.56 40.61 40.13 41.26 15,573,942 40.689 -0.95%
2021-02-03 0 47.30 47.30 47.50 46.15 47.60 15,184,060 714,526,858 47.058 40.95 40.95 41.13 39.96 41.21 17,536,877 40.744 0.96%
2021-02-02 0 46.85 46.85 46.95 46.00 47.75 13,817,228 650,634,426 47.089 40.56 40.56 40.65 39.83 41.34 15,958,250 40.771 0.97%
2021-02-01 0 46.40 46.40 46.50 45.80 47.30 10,989,266 511,881,656 46.580 40.17 40.17 40.26 39.66 40.95 12,692,086 40.331 0.32%
2021-01-29 0 46.25 46.20 46.25 45.30 46.80 17,134,260 788,762,064 46.034 40.04 40.00 40.04 39.22 40.52 19,789,266 39.858 0.33%
2021-01-28 0 46.10 46.10 46.15 45.70 47.15 14,015,372 649,843,407 46.367 39.92 39.92 39.96 39.57 40.82 16,187,097 40.146 -1.07%
2021-01-27 0 46.60 46.60 46.70 46.05 47.90 13,944,846 652,155,387 46.767 40.35 40.35 40.43 39.87 41.47 16,105,643 40.492 -2.10%
2021-01-26 0 47.60 47.60 47.65 46.80 48.00 13,015,650 616,898,411 47.397 41.21 41.21 41.26 40.52 41.56 15,032,465 41.038 -0.10%
2021-01-25 0 47.65 47.65 47.75 46.05 47.95 25,367,930 1,191,594,849 46.973 41.26 41.26 41.34 39.87 41.52 29,298,769 40.670 2.92%
2021-01-22 0 46.30 46.30 46.35 46.10 48.00 24,960,281 1,161,861,727 46.548 40.09 40.09 40.13 39.92 41.56 28,827,953 40.303 -3.74%
2021-01-21 0 48.10 48.10 48.20 47.90 50.70 20,347,459 990,348,691 48.672 41.65 41.65 41.73 41.47 43.90 23,500,360 42.142 -2.43%
2021-01-20 0 49.30 49.30 49.35 47.10 50.45 17,742,020 876,799,208 49.419 42.69 42.69 42.73 40.78 43.68 20,491,200 42.789 2.71%
2021-01-19 0 48.00 48.00 48.05 47.75 49.90 20,664,961 1,001,997,275 48.488 41.56 41.56 41.60 41.34 43.21 23,867,060 41.982 -1.13%
2021-01-18 0 48.55 48.55 48.60 46.30 48.95 18,366,596 878,660,034 47.840 42.04 42.04 42.08 40.09 42.38 21,212,556 41.422 1.57%
2021-01-15 0 47.80 47.80 47.85 47.00 48.25 12,567,269 598,092,443 47.591 41.39 41.39 41.43 40.69 41.78 14,514,606 41.206 -1.14%
2021-01-14 0 48.35 48.30 48.35 47.70 49.50 20,920,547 1,006,820,168 48.126 41.86 41.82 41.86 41.30 42.86 24,162,250 41.669 -2.32%
2021-01-13 0 49.50 49.45 49.50 49.05 51.55 14,975,245 745,418,805 49.777 42.86 42.82 42.86 42.47 44.63 17,295,705 43.098 -1.98%
2021-01-12 0 50.50 50.45 50.50 49.45 51.20 11,153,906 558,928,350 50.111 43.72 43.68 43.72 42.82 44.33 12,882,238 43.388 0.10%
2021-01-11 0 50.45 50.45 50.50 49.70 51.50 12,996,499 656,375,661 50.504 43.68 43.68 43.72 43.03 44.59 15,010,346 43.728 -1.66%
2021-01-08 0 51.30 51.25 51.30 50.80 53.85 12,285,290 633,898,480 51.598 44.42 44.37 44.42 43.98 46.63 14,188,933 44.676 -0.39%
2021-01-07 0 51.50 51.45 51.50 50.60 52.05 12,117,224 621,238,830 51.269 44.59 44.55 44.59 43.81 45.07 13,994,825 44.391 -0.96%
2021-01-06 0 52.00 52.00 52.10 50.10 52.50 16,470,081 847,435,389 51.453 45.02 45.02 45.11 43.38 45.46 19,022,171 44.550 1.36%
2021-01-05 0 51.30 51.25 51.30 48.20 51.50 27,302,522 1,369,189,718 50.149 44.42 44.37 44.42 41.73 44.59 31,533,132 43.421 7.32%
2021-01-04 0 47.80 47.80 47.85 46.60 48.50 12,229,566 586,155,555 47.929 41.39 41.39 41.43 40.35 41.99 14,124,575 41.499 2.14%
2020-12-31 0 46.80 46.75 46.85 46.50 47.25 7,923,407 371,364,527 46.869 40.52 40.48 40.56 40.26 40.91 9,151,163 40.581 0.11%
2020-12-30 0 46.75 46.75 46.80 45.20 46.90 10,768,468 499,529,529 46.388 40.48 40.48 40.52 39.14 40.61 12,437,075 40.165 4.59%
2020-12-29 0 44.70 44.70 44.75 44.50 45.30 3,467,499 155,688,011 44.899 38.70 38.70 38.75 38.53 39.22 4,004,799 38.875 -0.33%
2020-12-28 0 44.85 44.80 44.85 44.10 45.00 4,291,447 191,076,871 44.525 38.83 38.79 38.83 38.18 38.96 4,956,420 38.551 0.11%
2020-12-24 0 44.80 44.65 44.80 43.80 44.85 1,926,262 85,813,147 44.549 38.79 38.66 38.79 37.92 38.83 2,224,742 38.572 0.79%
2020-12-23 0 44.45 44.45 44.50 43.30 45.00 10,434,894 462,801,566 44.351 38.49 38.49 38.53 37.49 38.96 12,051,813 38.401 2.30%
2020-12-22 0 43.45 43.35 43.45 42.35 43.60 5,594,099 241,881,479 43.239 37.62 37.53 37.62 36.67 37.75 6,460,922 37.438 -0.11%
2020-12-21 0 43.50 43.50 43.55 42.85 44.25 8,368,220 366,150,537 43.755 37.66 37.66 37.71 37.10 38.31 9,664,901 37.885 0.69%
2020-12-18 0 43.20 43.15 43.20 42.75 44.30 9,717,010 419,892,962 43.212 37.40 37.36 37.40 37.01 38.36 11,222,691 37.415 -2.15%
2020-12-17 0 44.15 44.15 44.25 43.30 44.55 11,290,997 497,374,038 44.051 38.23 38.23 38.31 37.49 38.57 13,040,572 38.141 1.03%
2020-12-16 0 43.70 43.70 43.80 43.00 44.35 7,241,002 316,381,528 43.693 37.84 37.84 37.92 37.23 38.40 8,363,017 37.831 0.81%
2020-12-15 0 43.35 43.35 43.45 42.10 43.85 16,263,190 704,737,844 43.333 37.53 37.53 37.62 36.45 37.97 18,783,221 37.520 2.12%
2020-12-14 0 42.45 42.45 42.50 40.95 42.70 8,626,123 363,216,691 42.107 36.75 36.75 36.80 35.46 36.97 9,962,767 36.457 2.04%
2020-12-11 0 41.60 41.55 41.60 41.25 42.25 9,103,226 378,831,032 41.615 36.02 35.98 36.02 35.72 36.58 10,513,799 36.032 -0.72%
2020-12-10 0 41.90 41.90 41.95 41.05 42.45 7,146,871 300,090,976 41.989 36.28 36.28 36.32 35.54 36.75 8,254,301 36.356 -1.99%
2020-12-09 0 42.75 42.65 42.75 41.95 43.20 8,829,028 377,287,930 42.733 37.01 36.93 37.01 36.32 37.40 10,197,113 36.999 1.66%
2020-12-08 0 42.05 42.05 42.10 41.85 42.85 6,709,818 283,283,588 42.219 36.41 36.41 36.45 36.24 37.10 7,749,525 36.555 -0.36%
2020-12-07 0 42.20 42.20 42.25 42.20 43.40 12,255,794 523,548,451 42.718 36.54 36.54 36.58 36.54 37.58 14,154,867 36.987 -2.20%
2020-12-04 0 43.15 43.15 43.20 40.60 43.20 19,883,048 845,916,082 42.545 37.36 37.36 37.40 35.15 37.40 22,963,987 36.837 6.02%
2020-12-03 0 40.70 40.65 40.70 39.00 40.75 13,657,546 547,194,236 40.065 35.24 35.20 35.24 33.77 35.28 15,773,825 34.690 3.30%
2020-12-02 0 39.40 39.40 39.45 39.20 40.15 9,512,473 374,899,654 39.411 34.11 34.11 34.16 33.94 34.76 10,986,460 34.124 -1.13%
2020-12-01 0 39.85 39.80 39.85 39.75 40.75 8,512,303 341,266,099 40.091 34.50 34.46 34.50 34.42 35.28 9,831,310 34.712 1.66%
2020-11-30 0 39.20 39.20 39.25 38.95 40.20 17,896,917 703,248,834 39.294 33.94 33.94 33.98 33.72 34.81 20,670,099 34.023 -1.88%
2020-11-27 0 39.95 39.90 39.95 39.35 40.15 5,524,012 219,341,266 39.707 34.59 34.55 34.59 34.07 34.76 6,379,975 34.380 -0.87%
2020-11-26 0 40.30 40.20 40.30 39.50 40.65 5,510,455 220,545,732 40.023 34.89 34.81 34.89 34.20 35.20 6,364,317 34.653 1.38%
2020-11-25 0 39.75 39.75 39.80 39.70 41.15 8,201,204 329,039,282 40.121 34.42 34.42 34.46 34.37 35.63 9,472,006 34.738 -3.64%
2020-11-24 0 41.25 41.05 41.25 40.00 41.35 8,005,150 327,247,876 40.880 35.72 35.54 35.72 34.63 35.80 9,245,573 35.395 0.73%
2020-11-23 0 40.95 40.95 41.00 40.75 41.85 5,233,189 214,828,042 41.051 35.46 35.46 35.50 35.28 36.24 6,044,088 35.544 -0.61%
2020-11-20 0 41.20 41.20 41.25 40.85 41.65 7,623,359 313,847,507 41.169 35.67 35.67 35.72 35.37 36.06 8,804,622 35.646 -1.20%
2020-11-19 0 41.70 41.65 41.70 40.95 42.30 7,925,946 329,919,507 41.625 36.11 36.06 36.11 35.46 36.62 9,154,096 36.041 0.36%
2020-11-18 0 41.55 41.35 41.55 40.10 41.55 5,905,937 242,165,896 41.004 35.98 35.80 35.98 34.72 35.98 6,821,080 35.503 2.72%
2020-11-17 0 40.45 40.40 40.45 40.20 41.30 6,601,563 267,175,122 40.472 35.02 34.98 35.02 34.81 35.76 7,624,495 35.042 -2.53%
2020-11-16 0 41.50 41.40 41.50 40.70 42.00 6,071,902 251,454,660 41.413 35.93 35.85 35.93 35.24 36.37 7,012,762 35.857 0.61%
2020-11-13 0 41.25 41.25 41.30 40.75 41.50 5,184,238 213,620,317 41.206 35.72 35.72 35.76 35.28 35.93 5,987,552 35.677 0.24%
2020-11-12 0 41.15 41.15 41.20 39.80 41.95 8,672,098 357,675,641 41.244 35.63 35.63 35.67 34.46 36.32 10,015,866 35.711 2.49%
2020-11-11 0 40.15 40.15 40.20 39.90 42.65 14,893,884 613,089,769 41.164 34.76 34.76 34.81 34.55 36.93 17,201,737 35.641 -0.86%
2020-11-10 0 40.50 40.45 40.50 39.50 40.65 10,141,119 405,726,078 40.008 35.07 35.02 35.07 34.20 35.20 11,712,516 34.640 0.50%
2020-11-09 0 40.30 40.25 40.30 39.90 41.15 11,142,217 450,242,074 40.409 34.89 34.85 34.89 34.55 35.63 12,868,738 34.987 0.12%
2020-11-06 0 40.25 40.20 40.25 39.35 41.35 10,079,325 405,571,980 40.238 34.85 34.81 34.85 34.07 35.80 11,641,147 34.840 -1.59%
2020-11-05 0 40.90 40.80 40.90 39.40 40.90 15,059,481 605,987,207 40.240 35.41 35.33 35.41 34.11 35.41 17,392,994 34.841 6.51%
2020-11-04 0 38.40 38.35 38.40 37.40 38.55 6,359,615 242,996,948 38.209 33.25 33.20 33.25 32.38 33.38 7,345,057 33.083 1.19%
2020-11-03 0 37.95 37.90 37.95 37.50 38.40 6,833,540 259,323,742 37.949 32.86 32.82 32.86 32.47 33.25 7,892,418 32.857 0.26%
2020-11-02 0 37.85 37.80 37.85 36.75 37.90 11,683,252 438,156,570 37.503 32.77 32.73 32.77 31.82 32.82 13,493,608 32.471 3.84%
2020-10-30 0 36.45 36.45 36.50 36.25 38.20 14,175,947 524,387,823 36.991 31.56 31.56 31.60 31.39 33.07 16,372,553 32.028 -5.94%
2020-10-29 0 38.75 38.70 38.75 37.70 38.85 10,271,077 395,424,300 38.499 33.55 33.51 33.55 32.64 33.64 11,862,612 33.334 0.52%
2020-10-28 0 38.55 38.55 38.60 37.65 38.90 7,556,268 291,369,790 38.560 33.38 33.38 33.42 32.60 33.68 8,727,135 33.387 0.26%
2020-10-27 0 38.45 38.40 38.45 38.20 39.35 5,665,051 218,132,006 38.505 33.29 33.25 33.29 33.07 34.07 6,542,868 33.339 -1.54%
2020-10-23 0 39.05 39.00 39.05 38.80 39.75 4,582,594 179,232,500 39.112 33.81 33.77 33.81 33.59 34.42 5,292,681 33.864 -1.51%
2020-10-22 0 39.65 39.55 39.65 39.10 40.65 5,982,736 236,425,318 39.518 34.33 34.24 34.33 33.85 35.20 6,909,779 34.216 -1.61%
2020-10-21 0 40.30 40.20 40.30 39.15 40.30 12,980,775 517,315,559 39.852 34.89 34.81 34.89 33.90 34.89 14,992,186 34.506 3.07%
2020-10-20 0 39.10 39.10 39.20 37.90 39.55 11,394,761 443,420,825 38.914 33.85 33.85 33.94 32.82 34.24 13,160,414 33.694 4.41%
2020-10-19 0 37.45 37.45 37.50 36.60 38.00 10,956,172 410,370,087 37.456 32.43 32.43 32.47 31.69 32.90 12,653,864 32.430 0.94%
2020-10-16 0 37.10 37.10 37.15 36.90 37.95 8,428,025 314,222,558 37.283 32.12 32.12 32.17 31.95 32.86 9,733,973 32.281 -2.37%
2020-10-15 0 38.00 37.95 38.00 37.60 38.55 5,629,588 213,671,637 37.955 32.90 32.86 32.90 32.56 33.38 6,501,910 32.863 -1.17%
2020-10-14 0 38.45 38.40 38.45 37.80 39.55 10,428,912 401,091,501 38.460 33.29 33.25 33.29 32.73 34.24 12,044,904 33.300 0.13%
2020-10-12 0 38.40 38.35 38.40 37.40 38.50 8,344,183 318,099,972 38.122 33.25 33.20 33.25 32.38 33.33 9,637,140 33.008 2.54%
2020-10-09 0 37.45 37.40 37.45 36.85 37.80 8,871,237 332,432,354 37.473 32.43 32.38 32.43 31.91 32.73 10,245,862 32.446 0.54%
2020-10-08 0 37.25 37.15 37.25 36.55 37.90 6,998,950 259,541,256 37.083 32.25 32.17 32.25 31.65 32.82 8,083,459 32.108 0.27%
2020-10-07 0 37.15 37.10 37.15 36.60 37.20 3,843,073 142,165,920 36.993 32.17 32.12 32.17 31.69 32.21 4,438,569 32.030 0.13%
2020-10-06 0 37.10 37.05 37.10 36.25 37.10 7,036,635 258,575,133 36.747 32.12 32.08 32.12 31.39 32.12 8,126,983 31.817 3.34%
2020-10-05 0 35.90 35.90 35.95 35.65 36.65 7,774,028 279,210,359 35.916 31.08 31.08 31.13 30.87 31.73 8,978,637 31.097 -1.10%
2020-09-30 0 36.30 36.25 36.30 35.65 36.70 10,419,620 376,852,970 36.168 31.43 31.39 31.43 30.87 31.78 12,034,172 31.315 2.69%
2020-09-29 0 35.35 35.35 35.40 35.35 35.95 10,896,044 387,152,771 35.532 30.61 30.61 30.65 30.61 31.13 12,584,419 30.764 -2.08%
2020-09-28 0 36.10 36.10 36.15 35.60 36.30 5,909,733 212,756,320 36.001 31.26 31.26 31.30 30.82 31.43 6,825,464 31.171 0.56%
2020-09-25 0 35.90 35.85 35.90 35.55 36.20 10,930,805 391,657,520 35.831 31.08 31.04 31.08 30.78 31.34 12,624,567 31.023 0.98%
2020-09-24 0 35.55 35.55 35.60 35.30 35.90 7,611,107 270,876,977 35.590 30.78 30.78 30.82 30.56 31.08 8,790,471 30.815 -0.42%
2020-09-23 0 35.70 35.70 35.75 35.00 36.15 8,472,849 303,094,734 35.773 30.91 30.91 30.95 30.30 31.30 9,785,743 30.973 0.85%
2020-09-22 0 35.40 35.35 35.40 34.60 35.80 8,180,360 289,315,120 35.367 30.65 30.61 30.65 29.96 31.00 9,447,932 30.622 1.14%
2020-09-21 0 35.00 35.00 35.05 34.60 35.90 36,321,368 1,276,390,320 35.142 30.30 30.30 30.35 29.96 31.08 41,949,475 30.427 -0.43%
2020-09-18 0 35.15 35.10 35.15 34.90 36.10 39,845,360 1,404,658,837 35.253 30.43 30.39 30.43 30.22 31.26 46,019,521 30.523 -3.17%
2020-09-17 0 36.30 36.20 36.30 35.85 36.55 11,113,273 402,609,558 36.228 31.43 31.34 31.43 31.04 31.65 12,835,309 31.367 -0.82%
2020-09-16 0 36.60 36.55 36.60 36.50 37.50 7,085,300 260,376,150 36.749 31.69 31.65 31.69 31.60 32.47 8,183,189 31.818 -2.14%
2020-09-15 0 37.40 37.35 37.40 36.70 37.50 5,880,763 218,484,545 37.152 32.38 32.34 32.38 31.78 32.47 6,792,005 32.168 1.22%
2020-09-14 0 36.95 36.95 37.00 36.45 37.35 7,178,108 264,425,536 36.838 31.99 31.99 32.04 31.56 32.34 8,290,378 31.895 -0.54%
2020-09-11 0 37.15 37.05 37.15 36.10 37.25 8,823,335 326,191,355 36.969 32.17 32.08 32.17 31.26 32.25 10,190,538 32.009 1.78%
2020-09-10 0 36.50 36.30 36.50 36.00 36.90 7,540,802 274,910,313 36.456 31.60 31.43 31.60 31.17 31.95 8,709,272 31.565 1.25%
2020-09-09 0 36.05 36.05 36.15 35.75 36.95 10,132,061 366,314,913 36.154 31.21 31.21 31.30 30.95 31.99 11,702,055 31.303 -3.99%
2020-09-08 0 37.55 37.30 37.55 37.15 38.05 6,611,686 247,982,157 37.507 32.51 32.30 32.51 32.17 32.95 7,636,187 32.475 0.54%
2020-09-07 0 37.35 37.20 37.35 36.80 38.00 8,484,790 318,058,142 37.486 32.34 32.21 32.34 31.86 32.90 9,799,534 32.456 -1.19%
2020-09-04 0 37.80 37.80 37.90 37.00 38.05 19,092,810 720,110,785 37.716 32.73 32.73 32.82 32.04 32.95 22,051,299 32.656 -0.66%
2020-09-03 0 38.05 38.00 38.05 37.65 39.10 11,037,115 421,989,185 38.234 32.95 32.90 32.95 32.60 33.85 12,747,350 33.104 -0.26%
2020-09-02 0 38.15 38.10 38.15 37.80 38.75 7,506,191 286,896,890 38.221 33.03 32.99 33.03 32.73 33.55 8,669,298 33.093 -0.52%
2020-09-01 0 38.35 38.35 38.45 37.10 38.90 7,388,677 284,084,681 38.449 33.20 33.20 33.29 32.12 33.68 8,533,575 33.290 0.66%
2020-08-31 0 38.10 38.10 38.35 37.90 40.20 18,532,993 720,240,428 38.863 32.99 32.99 33.20 32.82 34.81 21,404,737 33.649 -2.81%
2020-08-28 0 39.20 39.15 39.25 36.25 40.65 29,294,318 1,134,599,496 38.731 33.94 33.90 33.98 31.39 35.20 33,833,562 33.535 10.42%
2020-08-27 0 35.50 35.45 35.50 35.15 38.10 15,733,888 568,672,594 36.143 30.74 30.69 30.74 30.43 32.99 18,171,902 31.294 -2.61%
2020-08-26 0 36.45 36.40 36.45 34.80 36.55 11,218,200 406,152,987 36.205 31.56 31.52 31.56 30.13 31.65 12,956,495 31.347 2.97%
2020-08-25 0 35.40 35.25 35.40 34.70 36.00 7,314,226 257,353,922 35.185 30.65 30.52 30.65 30.04 31.17 8,447,588 30.465 -0.70%
2020-08-24 0 35.65 35.65 35.70 34.50 36.15 7,889,660 281,676,685 35.702 30.87 30.87 30.91 29.87 31.30 9,112,187 30.912 3.78%
2020-08-21 0 34.35 34.35 34.40 34.20 34.65 6,633,506 228,435,650 34.437 29.74 29.74 29.78 29.61 30.00 7,661,388 29.816 0.29%
2020-08-20 0 34.25 34.25 34.30 34.00 35.20 11,623,633 400,155,731 34.426 29.65 29.65 29.70 29.44 30.48 13,424,751 29.807 -3.66%
2020-08-19 0 35.55 35.50 35.55 35.25 36.10 4,262,039 151,280,115 35.495 30.78 30.74 30.78 30.52 31.26 4,922,455 30.733 -1.80%
2020-08-18 0 36.20 36.15 36.20 35.20 36.90 6,291,460 228,372,675 36.299 31.34 31.30 31.34 30.48 31.95 7,266,341 31.429 2.26%
2020-08-17 0 35.40 35.35 35.40 34.85 35.85 4,528,008 160,681,223 35.486 30.65 30.61 30.65 30.17 31.04 5,229,637 30.725 0.00%
2020-08-14 0 35.40 35.35 35.40 34.55 35.55 5,908,347 208,164,574 35.232 30.65 30.61 30.65 29.91 30.78 6,823,863 30.505 0.57%
2020-08-13 0 35.20 35.15 35.20 34.95 35.90 6,946,559 244,564,603 35.207 30.48 30.43 30.48 30.26 31.08 8,022,950 30.483 -0.14%
2020-08-12 0 35.25 35.20 35.25 34.55 35.80 4,643,943 162,655,688 35.025 30.52 30.48 30.52 29.91 31.00 5,363,536 30.326 -1.12%
2020-08-11 0 35.65 35.60 35.65 35.15 36.00 8,955,045 318,262,191 35.540 30.87 30.82 30.87 30.43 31.17 10,342,657 30.772 2.15%
2020-08-10 0 34.90 34.90 34.95 34.50 35.60 7,665,248 268,028,448 34.967 30.22 30.22 30.26 29.87 30.82 8,853,002 30.275 -1.55%
2020-08-07 0 35.45 35.45 35.50 34.80 36.30 12,532,942 442,636,108 35.318 30.69 30.69 30.74 30.13 31.43 14,474,960 30.579 -1.80%
2020-08-06 0 36.10 36.05 36.10 35.60 37.40 9,446,532 340,592,487 36.055 31.26 31.21 31.26 30.82 32.38 10,910,301 31.218 -1.63%
2020-08-05 0 36.70 36.70 36.75 36.20 36.95 7,835,736 287,372,026 36.675 31.78 31.78 31.82 31.34 31.99 9,049,907 31.754 1.52%
2020-08-04 0 36.15 36.10 36.15 35.85 37.05 7,314,303 265,546,647 36.305 31.30 31.26 31.30 31.04 32.08 8,447,677 31.434 -0.41%
2020-08-03 0 36.30 36.25 36.30 35.85 36.75 11,081,599 401,562,291 36.237 31.43 31.39 31.43 31.04 31.82 12,798,727 31.375 -0.14%
2020-07-31 0 36.35 36.35 36.40 36.15 37.30 6,776,121 247,809,180 36.571 31.47 31.47 31.52 31.30 32.30 7,826,102 31.664 -1.62%
2020-07-30 0 36.95 36.90 36.95 36.65 37.55 8,788,957 325,769,456 37.066 31.99 31.95 31.99 31.73 32.51 10,150,833 32.093 -0.54%
2020-07-29 0 37.15 37.00 37.15 36.60 37.40 8,387,883 309,941,193 36.951 32.17 32.04 32.17 31.69 32.38 9,687,611 31.994 0.54%
2020-07-28 0 36.95 36.90 36.95 35.25 37.35 14,692,441 539,856,224 36.744 31.99 31.95 31.99 30.52 32.34 16,969,080 31.814 5.57%
2020-07-27 0 35.00 34.95 35.00 34.80 36.05 10,814,262 381,974,755 35.321 30.30 30.26 30.30 30.13 31.21 12,489,965 30.583 1.01%
2020-07-24 0 34.65 34.65 34.70 34.45 36.25 9,837,134 344,033,613 34.973 30.00 30.00 30.04 29.83 31.39 11,361,428 30.281 -3.62%
2020-07-23 0 35.95 35.95 36.05 34.90 36.35 8,143,396 292,084,192 35.868 31.13 31.13 31.21 30.22 31.47 9,405,240 31.055 2.86%
2020-07-22 0 34.95 34.95 35.05 34.95 36.10 8,051,823 285,926,866 35.511 30.26 30.26 30.35 30.26 31.26 9,299,478 30.747 -1.69%
2020-07-21 0 35.55 35.55 35.60 34.75 35.70 7,632,817 270,087,577 35.385 30.78 30.78 30.82 30.09 30.91 8,815,545 30.638 2.45%
2020-07-20 0 34.70 34.70 34.80 34.50 35.75 12,517,444 438,118,795 35.001 30.04 30.04 30.13 29.87 30.95 14,457,060 30.305 -1.56%
2020-07-17 0 35.25 35.20 35.25 33.50 35.40 12,466,386 432,483,689 34.692 30.52 30.48 30.52 29.01 30.65 14,398,091 30.038 4.29%
2020-07-16 0 33.80 33.75 33.80 33.50 35.85 11,238,267 384,909,479 34.250 29.27 29.22 29.27 29.01 31.04 12,979,671 29.655 -2.87%
2020-07-15 0 34.80 34.75 34.80 34.40 36.55 11,288,945 394,282,527 34.926 30.13 30.09 30.13 29.78 31.65 13,038,202 30.241 -0.71%
2020-07-14 0 35.05 35.00 35.05 34.25 35.05 12,018,376 417,069,918 34.703 30.35 30.30 30.35 29.65 30.35 13,880,660 30.047 0.14%
2020-07-13 0 35.00 34.95 35.00 34.30 35.30 10,263,500 358,278,912 34.908 30.30 30.26 30.30 29.70 30.56 11,853,861 30.225 0.57%
2020-07-10 0 34.80 34.75 34.80 34.30 35.45 8,744,521 304,221,760 34.790 30.13 30.09 30.13 29.70 30.69 10,099,511 30.122 0.00%
2020-07-09 0 34.80 34.75 34.80 34.35 35.10 15,461,521 538,186,845 34.808 30.13 30.09 30.13 29.74 30.39 17,857,331 30.138 1.31%
2020-07-08 0 34.35 34.35 34.45 33.30 35.25 25,369,648 866,791,604 34.167 29.74 29.74 29.83 28.83 30.52 29,300,753 29.583 6.02%
2020-07-07 0 32.40 32.40 32.45 32.00 33.30 16,467,870 535,515,773 32.519 28.05 28.05 28.10 27.71 28.83 19,019,617 28.156 -0.61%
2020-07-06 0 32.60 32.60 32.65 31.25 32.90 13,870,341 449,235,578 32.388 28.23 28.23 28.27 27.06 28.49 16,019,593 28.043 4.32%
2020-07-03 0 31.25 31.25 31.30 30.80 31.75 11,202,424 349,067,991 31.160 27.06 27.06 27.10 26.67 27.49 12,938,274 26.979 1.30%
2020-07-02 0 30.85 30.80 30.85 29.90 30.85 15,710,464 479,463,375 30.519 26.71 26.67 26.71 25.89 26.71 18,144,849 26.424 4.22%
2020-06-30 0 29.60 29.60 29.65 29.55 30.45 7,225,514 215,102,087 29.770 25.63 25.63 25.67 25.59 26.36 8,345,130 25.776 -0.34%
2020-06-29 0 29.70 29.65 29.70 29.45 30.40 6,093,761 181,096,271 29.718 25.72 25.67 25.72 25.50 26.32 7,038,008 25.731 -1.00%
2020-06-26 0 30.00 29.90 30.00 29.60 30.10 6,417,549 191,872,188 29.898 25.98 25.89 25.98 25.63 26.06 7,411,968 25.887 0.00%
2020-06-24 0 30.00 29.95 30.00 29.80 30.50 5,437,145 163,580,573 30.086 25.98 25.93 25.98 25.80 26.41 6,279,647 26.049 -0.66%
2020-06-23 0 30.20 30.15 30.20 29.55 30.45 8,687,118 261,104,661 30.057 26.15 26.10 26.15 25.59 26.36 10,033,214 26.024 -0.66%
2020-06-22 0 30.40 30.35 30.40 30.00 30.55 6,949,212 210,476,488 30.288 26.32 26.28 26.32 25.98 26.45 8,026,014 26.224 -0.16%
2020-06-19 0 30.45 30.40 30.45 29.80 30.50 10,023,749 303,051,170 30.233 26.36 26.32 26.36 25.80 26.41 11,576,960 26.177 0.16%
2020-06-18 0 30.40 30.35 30.40 29.65 30.40 9,188,153 276,851,183 30.131 26.32 26.28 26.32 25.67 26.32 10,611,885 26.089 0.33%
2020-06-17 0 30.30 30.15 30.30 29.75 30.30 9,192,400 276,655,548 30.096 26.23 26.10 26.23 25.76 26.23 10,616,791 26.058 2.54%
2020-06-16 0 29.55 29.55 29.60 29.40 30.10 6,236,979 185,457,349 29.735 25.59 25.59 25.63 25.46 26.06 7,203,418 25.746 1.37%
2020-06-15 0 29.15 29.05 29.15 28.75 29.60 13,910,567 404,281,355 29.063 25.24 25.15 25.24 24.89 25.63 16,066,052 25.164 -1.52%
2020-06-12 0 29.60 29.60 29.65 29.45 30.40 9,938,676 295,502,976 29.733 25.63 25.63 25.67 25.50 26.32 11,478,704 25.744 -1.00%
2020-06-11 0 29.90 29.85 29.90 29.80 30.75 10,361,238 313,118,256 30.220 25.89 25.85 25.89 25.80 26.62 11,966,744 26.166 -1.64%
2020-06-10 0 30.40 30.40 30.45 30.20 31.50 16,659,824 513,327,454 30.812 26.32 26.32 26.36 26.15 27.27 19,241,315 26.678 -1.30%
2020-06-09 0 30.80 30.75 30.80 29.50 31.70 26,257,421 815,517,013 31.059 26.67 26.62 26.67 25.54 27.45 30,326,089 26.892 5.48%
2020-06-08 0 29.20 29.10 29.20 29.00 30.20 19,484,980 573,770,601 29.447 25.28 25.20 25.28 25.11 26.15 22,504,237 25.496 -1.52%
2020-06-05 0 29.65 29.60 29.65 29.00 29.95 47,862,553 1,413,822,512 29.539 25.67 25.63 25.67 25.11 25.93 55,279,002 25.576 -0.68%
2020-06-04 0 30.05 30.00 30.05 29.25 30.05 22,168,972 657,555,728 29.661 25.85 25.80 25.85 25.16 25.85 25,773,084 25.513 1.52%
2020-06-03 0 29.60 29.60 29.65 28.95 29.75 16,689,972 490,823,052 29.408 25.46 25.46 25.50 24.90 25.59 19,403,338 25.296 2.07%
2020-06-02 0 29.00 28.95 29.00 28.90 29.60 11,153,748 324,448,988 29.089 24.94 24.90 24.94 24.86 25.46 12,967,064 25.021 0.00%
2020-06-01 0 29.00 28.95 29.00 28.60 29.15 16,655,423 481,557,219 28.913 24.94 24.90 24.94 24.60 25.07 19,363,172 24.870 4.69%
2020-05-29 0 27.70 27.70 27.80 27.35 28.00 19,983,223 554,283,243 27.737 23.83 23.83 23.91 23.53 24.08 23,231,988 23.859 -0.89%
2020-05-28 0 27.95 27.95 28.00 27.40 28.65 14,814,883 413,185,053 27.890 24.04 24.04 24.08 23.57 24.64 17,223,407 23.990 -2.10%
2020-05-27 0 28.55 28.50 28.55 28.25 29.70 12,640,241 362,034,386 28.641 24.56 24.51 24.56 24.30 25.55 14,695,223 24.636 -2.06%
2020-05-26 0 29.15 29.10 29.15 27.90 29.15 12,584,755 364,291,197 28.947 25.07 25.03 25.07 24.00 25.07 14,630,717 24.899 4.48%
2020-05-25 0 27.90 27.90 28.05 27.15 28.05 7,609,393 211,080,788 27.740 24.00 24.00 24.13 23.35 24.13 8,846,487 23.860 2.20%
2020-05-22 0 27.30 27.25 27.30 26.90 27.95 16,168,254 442,571,704 27.373 23.48 23.44 23.48 23.14 24.04 18,796,802 23.545 -4.71%
2020-05-21 0 28.65 28.60 28.65 28.60 29.20 8,948,262 256,980,802 28.719 24.64 24.60 24.64 24.60 25.12 10,403,022 24.703 -1.21%
2020-05-20 0 29.00 28.90 29.00 28.60 29.10 16,677,471 481,126,475 28.849 24.94 24.86 24.94 24.60 25.03 19,388,804 24.815 1.40%
2020-05-19 0 28.60 28.60 28.65 28.55 29.15 9,352,170 267,786,852 28.634 24.60 24.60 24.64 24.56 25.07 10,872,595 24.630 0.70%
2020-05-18 0 28.40 28.40 28.50 28.25 28.90 13,553,101 387,159,368 28.566 24.43 24.43 24.51 24.30 24.86 15,756,491 24.571 0.71%
2020-05-15 0 28.20 28.15 28.20 28.05 28.65 11,288,257 319,039,065 28.263 24.26 24.21 24.26 24.13 24.64 13,123,441 24.311 -1.23%
2020-05-14 0 28.55 28.50 28.55 28.40 29.20 12,569,787 359,787,199 28.623 24.56 24.51 24.56 24.43 25.12 14,613,315 24.621 -3.22%
2020-05-13 0 29.50 29.40 29.50 28.50 29.85 14,916,305 439,102,389 29.438 25.37 25.29 25.37 24.51 25.68 17,341,317 25.321 2.43%
2020-05-12 0 28.80 28.75 28.80 28.25 29.70 21,957,802 632,938,533 28.825 24.77 24.73 24.77 24.30 25.55 25,527,583 24.794 1.59%
2020-05-11 0 28.35 28.30 28.35 28.00 28.50 19,131,685 542,540,706 28.358 24.39 24.34 24.39 24.08 24.51 22,242,011 24.393 2.72%
2020-05-08 0 27.60 27.60 27.70 27.45 28.15 9,944,723 274,471,500 27.600 23.74 23.74 23.83 23.61 24.21 11,561,482 23.740 0.36%
2020-05-07 0 27.50 27.50 27.60 27.40 28.00 8,010,078 220,957,959 27.585 23.65 23.65 23.74 23.57 24.08 9,312,313 23.728 -1.96%
2020-05-06 0 28.05 28.00 28.05 27.05 28.10 11,260,688 312,455,713 27.748 24.13 24.08 24.13 23.27 24.17 13,091,390 23.867 3.51%
2020-05-05 0 27.10 27.10 27.15 26.45 27.25 8,000,295 215,433,244 26.928 23.31 23.31 23.35 22.75 23.44 9,300,940 23.163 3.04%
2020-05-04 0 26.30 26.25 26.30 26.25 27.80 18,515,898 493,916,332 26.675 22.62 22.58 22.62 22.58 23.91 21,526,113 22.945 -4.88%
2020-04-29 0 27.65 27.65 27.70 27.50 28.85 16,583,805 461,851,364 27.850 23.78 23.78 23.83 23.65 24.82 19,279,911 23.955 -3.66%
2020-04-28 0 28.70 28.65 28.70 27.90 28.70 8,532,470 242,842,763 28.461 24.69 24.64 24.69 24.00 24.69 9,919,633 24.481 2.50%
2020-04-27 0 28.00 28.00 28.05 27.55 28.20 5,743,590 160,685,591 27.977 24.08 24.08 24.13 23.70 24.26 6,677,352 24.064 2.00%
2020-04-24 0 27.45 27.45 27.50 27.15 27.60 4,615,983 126,768,162 27.463 23.61 23.61 23.65 23.35 23.74 5,366,425 23.622 -0.18%
2020-04-23 0 27.50 27.50 27.55 27.05 27.60 10,337,755 283,078,836 27.383 23.65 23.65 23.70 23.27 23.74 12,018,411 23.554 1.48%
2020-04-22 0 27.10 27.05 27.10 26.25 27.20 13,965,792 373,405,462 26.737 23.31 23.27 23.31 22.58 23.40 16,236,275 22.998 0.56%
2020-04-21 0 26.95 26.95 27.00 26.85 27.90 12,663,521 342,589,950 27.053 23.18 23.18 23.22 23.10 24.00 14,722,288 23.270 -3.75%
2020-04-20 0 28.00 28.00 28.10 27.80 28.35 5,115,149 143,542,157 28.062 24.08 24.08 24.17 23.91 24.39 5,946,742 24.138 -0.53%
2020-04-17 0 28.15 28.10 28.15 28.00 28.50 10,684,344 301,718,771 28.239 24.21 24.17 24.21 24.08 24.51 12,421,347 24.290 1.08%
2020-04-16 0 27.85 27.85 28.05 27.80 29.00 11,259,008 317,245,773 28.177 23.96 23.96 24.13 23.91 24.94 13,089,437 24.237 -0.54%
2020-04-15 0 28.00 27.95 28.00 27.80 29.00 14,366,534 403,511,946 28.087 24.08 24.04 24.08 23.91 24.94 16,702,168 24.159 -1.93%
2020-04-14 0 28.55 28.40 28.55 27.75 28.55 14,070,436 398,065,173 28.291 24.56 24.43 24.56 23.87 24.56 16,357,932 24.335 1.06%
2020-04-09 0 28.25 28.25 28.30 27.75 28.65 11,029,931 309,725,829 28.081 24.30 24.30 24.34 23.87 24.64 12,823,118 24.154 1.62%
2020-04-08 0 27.80 27.75 27.80 27.60 28.75 9,404,591 262,316,922 27.892 23.91 23.87 23.91 23.74 24.73 10,933,539 23.992 -1.94%
2020-04-07 0 28.35 28.35 28.40 27.90 28.75 9,628,313 272,064,912 28.257 24.39 24.39 24.43 24.00 24.73 11,193,632 24.305 1.80%
2020-04-06 0 27.85 27.80 27.85 27.15 27.95 7,878,613 217,888,275 27.656 23.96 23.91 23.96 23.35 24.04 9,159,475 23.788 2.77%
2020-04-03 0 27.10 27.10 27.15 26.50 27.20 12,096,852 325,045,415 26.870 23.31 23.31 23.35 22.79 23.40 14,063,493 23.113 0.56%
2020-04-02 0 26.95 26.95 27.00 26.30 27.25 11,116,200 299,374,694 26.931 23.18 23.18 23.22 22.62 23.44 12,923,412 23.165 2.47%
2020-04-01 0 26.30 26.30 26.35 26.05 28.45 9,303,963 248,097,971 26.666 22.62 22.62 22.67 22.41 24.47 10,816,551 22.937 -2.41%
2020-03-31 0 26.95 26.95 27.00 26.80 27.50 12,934,672 349,971,264 27.057 23.18 23.18 23.22 23.05 23.65 15,037,521 23.273 1.89%
2020-03-30 0 26.45 26.40 26.45 25.05 26.80 13,205,472 345,170,614 26.139 22.75 22.71 22.75 21.55 23.05 15,352,346 22.483 2.72%
2020-03-27 0 25.75 25.75 25.80 25.60 26.95 23,755,223 615,388,513 25.905 22.15 22.15 22.19 22.02 23.18 27,617,219 22.283 -3.20%
2020-03-26 0 26.60 26.50 26.60 26.30 27.50 12,935,232 345,044,056 26.675 22.88 22.79 22.88 22.62 23.65 15,038,172 22.945 -1.30%
2020-03-25 0 26.95 26.85 26.95 26.00 26.95 13,285,073 351,545,959 26.462 23.18 23.10 23.18 22.36 23.18 15,444,888 22.761 2.86%
2020-03-24 0 26.20 26.15 26.20 25.75 26.90 11,743,217 308,550,131 26.275 22.54 22.49 22.54 22.15 23.14 13,652,366 22.600 4.38%
2020-03-23 0 25.10 25.10 25.15 24.90 26.05 9,287,935 236,545,598 25.468 21.59 21.59 21.63 21.42 22.41 10,797,917 21.907 -3.83%
2020-03-20 0 26.10 26.10 26.20 24.90 26.30 15,753,898 406,668,127 25.814 22.45 22.45 22.54 21.42 22.62 18,315,082 22.204 1.56%
2020-03-19 0 25.70 25.65 25.70 24.55 25.90 16,987,704 430,984,171 25.370 22.11 22.06 22.11 21.12 22.28 19,749,473 21.823 1.38%
2020-03-18 0 25.35 25.25 25.35 24.95 26.50 19,150,173 492,274,062 25.706 21.81 21.72 21.81 21.46 22.79 22,263,505 22.111 -1.74%
2020-03-17 0 25.80 25.80 25.85 24.70 26.20 15,738,697 400,819,343 25.467 22.19 22.19 22.24 21.25 22.54 18,297,409 21.906 3.20%
2020-03-16 0 25.00 25.00 25.05 24.85 26.15 19,432,588 492,055,977 25.321 21.50 21.50 21.55 21.37 22.49 22,591,833 21.780 -6.37%
2020-03-13 0 26.70 26.65 26.70 24.35 26.95 16,114,552 419,054,967 26.005 22.97 22.92 22.97 20.94 23.18 18,734,369 22.368 -1.11%
2020-03-12 0 27.00 27.00 27.05 26.65 27.50 10,585,062 285,919,150 27.012 23.22 23.22 23.27 22.92 23.65 12,305,924 23.234 -2.88%
2020-03-11 0 27.80 27.75 27.80 27.45 28.30 14,927,802 416,230,062 27.883 23.91 23.87 23.91 23.61 24.34 17,354,684 23.984 -1.07%
2020-03-10 0 28.10 28.10 28.15 27.80 28.55 10,415,069 293,780,789 28.207 24.17 24.17 24.21 23.91 24.56 12,108,295 24.263 -0.35%
2020-03-09 0 28.20 28.20 28.25 27.90 28.65 13,468,888 379,934,018 28.208 24.26 24.26 24.30 24.00 24.64 15,658,587 24.264 -3.59%
2020-03-06 0 29.25 29.20 29.25 29.10 29.55 7,918,223 232,111,027 29.314 25.16 25.12 25.16 25.03 25.42 9,205,525 25.214 -1.18%
2020-03-05 0 29.60 29.55 29.60 28.70 29.80 12,075,491 355,740,219 29.460 25.46 25.42 25.46 24.69 25.63 14,038,659 25.340 3.50%
2020-03-04 0 28.60 28.60 28.65 28.10 28.95 10,915,275 312,721,076 28.650 24.60 24.60 24.64 24.17 24.90 12,689,822 24.643 0.53%
2020-03-03 0 28.45 28.45 28.50 28.35 29.35 9,915,785 284,238,007 28.665 24.47 24.47 24.51 24.39 25.25 11,527,840 24.657 0.00%
2020-03-02 0 28.45 28.40 28.45 27.70 28.65 11,552,548 327,895,384 28.383 24.47 24.43 24.47 23.83 24.64 13,430,699 24.414 1.79%
2020-02-28 0 27.95 27.95 28.00 27.55 28.35 12,220,937 341,088,832 27.910 24.04 24.04 24.08 23.70 24.39 14,207,751 24.007 -1.76%
2020-02-27 0 28.45 28.45 28.55 27.85 28.55 9,756,435 275,776,845 28.266 24.47 24.47 24.56 23.96 24.56 11,342,584 24.313 0.18%
2020-02-26 0 28.40 28.40 28.45 28.05 28.55 8,592,852 243,335,474 28.318 24.43 24.43 24.47 24.13 24.56 9,989,832 24.358 -1.56%
2020-02-25 0 28.85 28.85 28.90 28.30 29.00 6,587,990 189,544,765 28.771 24.82 24.82 24.86 24.34 24.94 7,659,030 24.748 0.35%
2020-02-24 0 28.75 28.70 28.75 28.60 29.40 12,388,373 356,490,107 28.776 24.73 24.69 24.73 24.60 25.29 14,402,408 24.752 -2.71%
2020-02-21 0 29.55 29.55 29.60 29.40 29.75 5,057,961 149,329,588 29.524 25.42 25.42 25.46 25.29 25.59 5,880,257 25.395 -0.34%
2020-02-20 0 29.65 29.65 29.70 29.30 30.10 6,245,195 185,122,638 29.642 25.50 25.50 25.55 25.20 25.89 7,260,505 25.497 -0.17%
2020-02-19 0 29.70 29.65 29.70 29.35 30.20 10,463,691 309,765,648 29.604 25.55 25.50 25.55 25.25 25.98 12,164,821 25.464 -0.34%
2020-02-18 0 29.80 29.75 29.80 29.50 30.15 4,541,356 135,332,013 29.800 25.63 25.59 25.63 25.37 25.93 5,279,665 25.633 -1.65%
2020-02-17 0 30.30 30.30 30.35 29.85 30.45 8,460,508 255,049,407 30.146 26.06 26.06 26.11 25.68 26.19 9,835,972 25.930 1.68%
2020-02-14 0 29.80 29.75 29.80 29.45 30.15 8,004,978 238,559,687 29.801 25.63 25.59 25.63 25.33 25.93 9,306,384 25.634 0.85%
2020-02-13 0 29.55 29.55 29.60 29.20 30.00 15,851,424 468,537,152 29.558 25.42 25.42 25.46 25.12 25.80 18,428,463 25.425 -2.15%
2020-02-12 0 30.20 30.15 30.20 29.80 30.70 11,667,199 352,262,957 30.193 25.98 25.93 25.98 25.63 26.41 13,563,989 25.970 0.67%
2020-02-11 0 30.00 29.95 30.00 29.80 30.60 16,107,425 483,691,292 30.029 25.80 25.76 25.80 25.63 26.32 18,726,083 25.830 -0.99%
2020-02-10 0 30.30 30.25 30.30 29.85 30.85 13,544,060 409,617,892 30.243 26.06 26.02 26.06 25.68 26.54 15,745,980 26.014 -2.57%
2020-02-07 0 31.10 31.05 31.10 30.40 31.20 9,000,079 277,990,009 30.888 26.75 26.71 26.75 26.15 26.84 10,463,263 26.568 -0.48%
2020-02-06 0 31.25 31.15 31.25 30.45 31.25 8,155,759 252,988,364 31.020 26.88 26.79 26.88 26.19 26.88 9,481,678 26.682 2.80%
2020-02-05 0 30.40 30.30 30.40 30.05 31.25 15,330,792 466,227,826 30.411 26.15 26.06 26.15 25.85 26.88 17,823,189 26.158 -0.49%
2020-02-04 0 30.55 30.50 30.55 29.45 30.65 15,243,892 461,246,276 30.258 26.28 26.23 26.28 25.33 26.36 17,722,162 26.027 4.62%
2020-02-03 0 29.20 29.15 29.20 28.15 29.45 15,121,627 436,811,506 28.887 25.12 25.07 25.12 24.21 25.33 17,580,020 24.847 1.39%
2020-01-31 0 28.80 28.75 28.80 28.50 29.55 11,534,859 332,000,853 28.782 24.77 24.73 24.77 24.51 25.42 13,410,134 24.757 -0.86%
2020-01-30 0 29.05 29.05 29.10 29.00 30.80 12,848,854 379,086,588 29.504 24.99 24.99 25.03 24.94 26.49 14,937,751 25.378 -6.44%
2020-01-29 0 31.05 31.00 31.05 29.90 31.25 15,633,893 483,723,212 30.941 26.71 26.66 26.71 25.72 26.88 18,175,567 26.614 -1.58%
2020-01-24 0 31.55 31.55 31.60 31.25 31.95 2,864,443 90,405,936 31.561 27.14 27.14 27.18 26.88 27.48 3,330,129 27.148 -0.47%
2020-01-23 0 31.70 31.65 31.70 31.40 32.20 6,794,432 215,707,912 31.748 27.27 27.22 27.27 27.01 27.70 7,899,034 27.308 -1.71%
2020-01-22 0 32.25 32.20 32.25 31.25 32.40 10,912,641 346,992,525 31.797 27.74 27.70 27.74 26.88 27.87 12,686,759 27.351 2.71%
2020-01-21 0 31.40 31.40 31.45 31.30 32.50 6,282,522 198,899,729 31.659 27.01 27.01 27.05 26.92 27.96 7,303,901 27.232 -2.64%
2020-01-20 0 32.25 32.20 32.25 32.10 33.00 7,435,919 241,469,856 32.473 27.74 27.70 27.74 27.61 28.39 8,644,811 27.932 0.31%
2020-01-17 0 32.15 32.10 32.15 31.70 32.90 8,683,942 278,969,213 32.125 27.65 27.61 27.65 27.27 28.30 10,095,730 27.632 -1.68%
2020-01-16 0 32.70 32.65 32.75 32.05 32.85 7,436,349 241,508,817 32.477 28.13 28.08 28.17 27.57 28.26 8,645,311 27.935 0.93%
2020-01-15 0 32.40 32.35 32.40 32.20 32.90 3,532,343 114,793,946 32.498 27.87 27.83 27.87 27.70 28.30 4,106,612 27.953 -0.31%
2020-01-14 0 32.50 32.40 32.50 32.00 32.70 6,988,089 226,358,635 32.392 27.96 27.87 27.96 27.53 28.13 8,124,175 27.862 -0.31%
2020-01-13 0 32.60 32.55 32.60 32.15 33.00 8,412,772 272,882,082 32.437 28.04 28.00 28.04 27.65 28.39 9,780,475 27.901 0.62%
2020-01-10 0 32.40 32.40 32.45 32.00 33.00 3,858,438 124,768,923 32.337 27.87 27.87 27.91 27.53 28.39 4,485,722 27.815 -0.61%
2020-01-09 0 32.60 32.55 32.60 31.75 32.60 9,753,647 314,174,141 32.211 28.04 28.00 28.04 27.31 28.04 11,339,342 27.707 2.84%
2020-01-08 0 31.70 31.60 31.70 30.90 31.70 3,893,053 122,425,969 31.447 27.27 27.18 27.27 26.58 27.27 4,525,965 27.050 0.48%
2020-01-07 0 31.55 31.55 31.60 31.35 32.10 6,482,994 205,717,566 31.732 27.14 27.14 27.18 26.97 27.61 7,536,964 27.294 0.64%
2020-01-06 0 31.35 31.30 31.35 31.00 31.90 3,314,885 103,930,011 31.353 26.97 26.92 26.97 26.66 27.44 3,853,801 26.968 -1.42%
2020-01-03 0 31.80 31.75 31.80 31.40 32.05 7,055,473 223,699,762 31.706 27.35 27.31 27.35 27.01 27.57 8,202,514 27.272 -0.31%
2020-01-02 0 31.90 31.85 31.90 31.55 32.20 4,161,362 132,627,706 31.871 27.44 27.40 27.44 27.14 27.70 4,837,894 27.414 1.27%
2019-12-31 0 31.50 31.50 31.60 31.30 31.80 2,935,034 92,497,851 31.515 27.10 27.10 27.18 26.92 27.35 3,412,196 27.108 -0.47%
2019-12-30 0 31.65 31.60 31.65 31.40 31.90 7,312,537 230,858,191 31.570 27.22 27.18 27.22 27.01 27.44 8,501,370 27.155 -0.63%
2019-12-27 0 31.85 31.80 31.85 31.40 31.90 4,560,884 144,374,835 31.655 27.40 27.35 27.40 27.01 27.44 5,302,368 27.228 1.43%
2019-12-24 0 31.40 31.40 31.60 31.40 32.10 1,965,829 62,082,467 31.581 27.01 27.01 27.18 27.01 27.61 2,285,423 27.165 -1.72%
2019-12-23 0 31.95 31.95 32.00 31.85 32.50 9,488,858 304,429,097 32.083 27.48 27.48 27.53 27.40 27.96 11,031,505 27.596 0.00%
2019-12-20 0 31.95 31.90 31.95 31.70 32.20 6,644,646 212,574,945 31.992 27.48 27.44 27.48 27.27 27.70 7,724,897 27.518 0.95%
2019-12-19 0 31.65 31.65 31.70 31.25 31.80 6,351,367 200,861,370 31.625 27.22 27.22 27.27 26.88 27.35 7,383,938 27.202 -0.47%
2019-12-18 0 31.80 31.65 31.80 31.50 32.30 7,977,996 253,353,017 31.757 27.35 27.22 27.35 27.10 27.78 9,275,016 27.316 1.60%
2019-12-17 0 31.30 31.25 31.30 30.80 31.40 5,165,901 160,944,908 31.155 26.92 26.88 26.92 26.49 27.01 6,005,745 26.798 1.46%
2019-12-16 0 30.85 30.85 30.90 30.75 31.20 5,534,270 171,119,956 30.920 26.54 26.54 26.58 26.45 26.84 6,434,002 26.596 -1.59%
2019-12-13 0 31.35 31.30 31.35 31.00 31.35 9,349,163 291,158,004 31.143 26.97 26.92 26.97 26.66 26.97 10,869,099 26.788 1.62%
2019-12-12 0 30.85 30.85 30.90 30.45 31.10 6,929,900 213,714,957 30.840 26.54 26.54 26.58 26.19 26.75 8,056,526 26.527 0.82%
2019-12-11 0 30.60 30.55 30.60 30.35 30.70 3,682,746 112,647,440 30.588 26.32 26.28 26.32 26.11 26.41 4,281,467 26.310 0.33%
2019-12-10 0 30.50 30.45 30.50 30.40 31.15 5,196,954 159,658,564 30.722 26.23 26.19 26.23 26.15 26.79 6,041,847 26.425 -1.29%
2019-12-09 0 30.90 30.85 30.90 30.45 30.95 6,312,274 194,338,870 30.788 26.58 26.54 26.58 26.19 26.62 7,338,489 26.482 0.98%
2019-12-06 0 30.60 30.55 30.60 30.30 30.80 8,801,602 268,821,947 30.542 26.32 26.28 26.32 26.06 26.49 10,232,519 26.271 0.16%
2019-12-05 0 30.55 30.50 30.55 29.70 30.60 6,842,523 206,975,689 30.248 26.28 26.23 26.28 25.55 26.32 7,954,943 26.018 1.33%
2019-12-04 0 30.15 30.15 30.20 29.80 30.30 5,547,116 166,977,302 30.102 25.93 25.93 25.98 25.63 26.06 6,448,936 25.892 -0.82%
2019-12-03 0 30.40 30.35 30.40 29.60 30.65 6,332,806 191,673,602 30.267 26.15 26.11 26.15 25.46 26.36 7,362,359 26.034 0.33%
2019-12-02 0 30.30 30.20 30.30 30.00 30.45 7,117,605 215,008,757 30.208 26.06 25.98 26.06 25.80 26.19 8,274,747 25.984 1.17%
2019-11-29 0 29.95 29.90 29.95 29.80 30.65 6,787,119 203,359,369 29.963 25.76 25.72 25.76 25.63 26.36 7,890,532 25.773 -2.44%
2019-11-28 0 30.70 30.65 30.70 30.15 30.85 3,249,000 99,506,275 30.627 26.41 26.36 26.41 25.93 26.54 3,777,205 26.344 0.16%
2019-11-27 0 30.65 30.60 30.65 30.15 30.80 11,008,463 335,910,248 30.514 26.36 26.32 26.36 25.93 26.49 12,798,160 26.247 0.33%
2019-11-26 0 30.55 30.50 30.55 30.05 30.60 21,117,323 642,460,038 30.423 26.28 26.23 26.28 25.85 26.32 24,550,463 26.169 3.04%
2019-11-25 0 29.65 29.65 29.70 29.15 29.85 9,089,595 269,216,962 29.618 25.50 25.50 25.55 25.07 25.68 10,567,332 25.476 0.85%
2019-11-22 0 29.40 29.35 29.40 29.10 29.55 7,320,345 214,851,210 29.350 25.29 25.25 25.29 25.03 25.42 8,510,447 25.246 0.86%
2019-11-21 0 29.15 29.15 29.25 29.00 29.40 8,933,892 260,927,807 29.207 25.07 25.07 25.16 24.94 25.29 10,386,316 25.122 -1.35%
2019-11-20 0 29.55 29.55 29.60 29.25 29.85 5,180,303 153,028,696 29.541 25.42 25.42 25.46 25.16 25.68 6,022,489 25.410 -1.50%
2019-11-19 0 30.00 29.95 30.00 28.90 30.00 7,420,856 219,997,222 29.646 25.80 25.76 25.80 24.86 25.80 8,627,299 25.500 2.92%
2019-11-18 0 29.15 29.10 29.15 28.90 29.85 8,752,866 255,045,331 29.139 25.07 25.03 25.07 24.86 25.68 10,175,860 25.064 -1.35%
2019-11-15 0 29.55 29.50 29.55 29.35 29.90 4,954,082 146,736,232 29.619 25.42 25.37 25.42 25.25 25.72 5,759,490 25.477 0.85%
2019-11-14 0 29.30 29.30 29.35 29.15 30.05 7,170,005 210,790,486 29.399 25.20 25.20 25.25 25.07 25.85 8,335,666 25.288 -2.01%
2019-11-13 0 29.90 29.85 29.90 29.50 30.00 9,458,757 281,943,827 29.808 25.72 25.68 25.72 25.37 25.80 10,996,511 25.639 -0.66%
2019-11-12 0 30.10 30.05 30.10 29.60 30.15 6,161,513 184,743,337 29.983 25.89 25.85 25.89 25.46 25.93 7,163,219 25.791 1.01%
2019-11-11 0 29.80 29.75 29.80 29.55 30.15 8,923,827 265,665,623 29.770 25.63 25.59 25.63 25.42 25.93 10,374,615 25.607 -1.16%
2019-11-08 0 30.15 30.15 30.20 29.70 30.90 14,084,691 424,912,456 30.168 25.93 25.93 25.98 25.55 26.58 16,374,504 25.950 -2.43%
2019-11-07 0 30.90 30.85 30.90 30.40 31.00 12,287,045 377,038,806 30.686 26.58 26.54 26.58 26.15 26.66 14,284,606 26.395 1.31%
2019-11-06 0 30.50 30.50 30.55 30.30 32.60 27,864,525 856,289,974 30.731 26.23 26.23 26.28 26.06 28.04 32,394,589 26.433 -5.86%
2019-11-05 0 32.40 32.25 32.40 31.95 32.40 6,716,774 216,620,488 32.251 27.87 27.74 27.87 27.48 27.87 7,808,751 27.741 0.47%
2019-11-04 0 32.25 32.25 32.30 31.55 32.25 12,344,138 394,600,455 31.967 27.74 27.74 27.78 27.14 27.74 14,350,981 27.496 1.42%
2019-11-01 0 31.80 31.80 31.85 30.75 31.80 7,821,000 245,824,960 31.431 27.35 27.35 27.40 26.45 27.35 9,092,496 27.036 1.44%
2019-10-31 0 31.35 31.30 31.35 30.95 32.45 20,168,757 638,920,270 31.679 26.97 26.92 26.97 26.62 27.91 23,447,685 27.249 1.13%
2019-10-30 0 31.00 30.90 31.00 30.70 31.70 9,313,072 288,962,001 31.028 26.66 26.58 26.66 26.41 27.27 10,827,141 26.689 -1.43%
2019-10-29 0 31.45 31.45 31.50 31.20 32.15 11,036,612 348,192,107 31.549 27.05 27.05 27.10 26.84 27.65 12,830,885 27.137 -1.56%
2019-10-28 0 31.95 31.90 31.95 31.25 32.00 7,201,819 228,933,573 31.788 27.48 27.44 27.48 26.88 27.53 8,372,652 27.343 1.43%
2019-10-25 0 31.50 31.50 31.55 30.85 32.20 13,131,329 412,449,219 31.410 27.10 27.10 27.14 26.54 27.70 15,266,150 27.017 1.61%
2019-10-24 0 31.00 30.95 31.00 30.50 31.00 6,329,215 194,677,989 30.759 26.66 26.62 26.66 26.23 26.66 7,358,185 26.457 1.64%
2019-10-23 0 30.50 30.40 30.50 30.20 31.10 5,897,681 179,894,061 30.503 26.23 26.15 26.23 25.98 26.75 6,856,494 26.237 -1.45%
2019-10-22 0 30.95 30.90 30.95 30.50 31.25 7,605,306 234,227,492 30.798 26.62 26.58 26.62 26.23 26.88 8,841,736 26.491 -0.80%
2019-10-21 0 31.20 31.20 31.25 31.00 31.45 6,753,362 210,853,227 31.222 26.84 26.84 26.88 26.66 27.05 7,851,287 26.856 0.32%
2019-10-18 0 31.10 31.05 31.10 30.90 32.00 12,166,353 380,998,742 31.316 26.75 26.71 26.75 26.58 27.53 14,144,293 26.937 -3.12%
2019-10-17 0 32.10 32.05 32.10 31.50 32.15 7,321,295 233,408,611 31.881 27.61 27.57 27.61 27.10 27.65 8,511,552 27.423 1.74%
2019-10-16 0 31.55 31.50 31.55 31.10 31.95 7,976,797 250,946,202 31.460 27.14 27.10 27.14 26.75 27.48 9,273,622 27.060 0.00%
2019-10-15 0 31.55 31.50 31.55 31.15 31.80 7,962,513 250,938,232 31.515 27.14 27.10 27.14 26.79 27.35 9,257,015 27.108 0.80%
2019-10-14 0 31.30 31.30 31.35 30.60 31.60 12,197,228 379,057,174 31.077 26.92 26.92 26.97 26.32 27.18 14,180,188 26.731 0.64%
2019-10-11 0 31.10 31.10 31.15 31.00 31.75 14,952,578 467,992,722 31.299 26.75 26.75 26.79 26.66 27.31 17,383,487 26.922 0.16%
2019-10-10 0 31.05 31.00 31.05 29.85 31.65 10,964,260 340,955,147 31.097 26.71 26.66 26.71 25.68 27.22 12,746,770 26.748 2.31%
2019-10-09 0 30.35 30.35 30.40 30.05 30.70 7,127,220 216,849,284 30.426 26.11 26.11 26.15 25.85 26.41 8,285,925 26.171 -0.82%
2019-10-08 0 30.60 30.55 30.60 30.00 31.00 10,062,099 307,524,325 30.563 26.32 26.28 26.32 25.80 26.66 11,697,941 26.289 2.00%
2019-10-04 0 30.00 30.00 30.05 29.60 30.50 6,809,602 204,122,674 29.976 25.80 25.80 25.85 25.46 26.23 7,916,670 25.784 -0.99%
2019-10-03 0 30.30 30.25 30.30 29.40 30.30 10,620,572 317,493,402 29.894 26.06 26.02 26.06 25.29 26.06 12,347,207 25.714 2.02%
2019-10-02 0 29.70 29.65 29.70 28.80 29.80 13,150,517 386,956,404 29.425 25.55 25.50 25.55 24.77 25.63 15,288,457 25.310 1.19%
2019-09-30 0 29.35 29.35 29.40 28.95 29.45 11,526,066 336,878,191 29.228 25.25 25.25 25.29 24.90 25.33 13,399,912 25.140 0.51%
2019-09-27 0 29.20 29.15 29.20 28.70 29.55 12,173,637 353,356,755 29.026 25.12 25.07 25.12 24.69 25.42 14,152,761 24.967 1.21%
2019-09-26 0 28.85 28.80 28.85 28.40 28.95 12,058,345 345,963,657 28.691 24.82 24.77 24.82 24.43 24.90 14,018,726 24.679 -0.17%
2019-09-25 0 28.90 28.85 28.90 28.50 29.00 11,076,997 319,168,416 28.814 24.86 24.82 24.86 24.51 24.94 12,877,835 24.784 -1.20%
2019-09-24 0 29.25 29.20 29.25 28.65 29.90 13,425,159 390,369,777 29.078 25.16 25.12 25.16 24.64 25.72 15,607,749 25.011 -0.85%
2019-09-23 0 29.50 29.45 29.50 29.25 30.30 13,355,162 394,744,473 29.557 25.37 25.33 25.37 25.16 26.06 15,526,372 25.424 -1.50%
2019-09-20 0 29.95 29.90 29.95 29.75 30.30 9,134,164 273,838,130 29.980 25.76 25.72 25.76 25.59 26.06 10,619,147 25.787 0.50%
2019-09-19 0 29.80 29.75 29.80 29.35 30.10 9,162,130 271,159,211 29.596 25.63 25.59 25.63 25.25 25.89 10,651,660 25.457 -0.83%
2019-09-18 0 30.05 30.00 30.05 29.90 30.30 7,452,984 223,688,908 30.013 25.85 25.80 25.85 25.72 26.06 8,664,650 25.816 0.17%
2019-09-17 0 30.00 29.95 30.00 29.80 30.25 8,027,947 240,727,613 29.986 25.80 25.76 25.80 25.63 26.02 9,333,087 25.793 -0.50%
2019-09-16 0 30.15 30.10 30.15 29.60 31.10 11,969,344 359,533,081 30.038 25.93 25.89 25.93 25.46 26.75 13,915,255 25.837 -2.27%
2019-09-13 0 30.85 30.80 30.85 30.40 30.90 5,131,030 157,754,336 30.745 26.54 26.49 26.54 26.15 26.58 5,965,205 26.446 0.65%
2019-09-12 0 30.65 30.60 30.65 29.90 30.75 9,865,174 300,567,194 30.468 26.36 26.32 26.36 25.72 26.45 11,469,001 26.207 2.17%
2019-09-11 0 30.00 29.95 30.00 29.25 30.35 14,651,741 438,278,605 29.913 25.80 25.76 25.80 25.16 26.11 17,033,742 25.730 -0.66%
2019-09-10 0 30.20 30.10 30.20 30.05 30.65 8,445,643 255,083,899 30.203 25.98 25.89 25.98 25.85 26.36 9,818,690 25.979 -1.15%
2019-09-09 0 30.55 30.50 30.55 30.30 30.85 7,992,520 244,015,820 30.531 26.28 26.23 26.28 26.06 26.54 9,291,901 26.261 0.00%
2019-09-06 0 30.55 30.50 30.55 30.25 30.90 12,062,193 368,100,549 30.517 26.28 26.23 26.28 26.02 26.58 14,023,199 26.249 -0.16%
2019-09-05 0 30.60 30.55 30.60 30.35 30.95 15,765,334 482,276,284 30.591 26.32 26.28 26.32 26.11 26.62 18,328,377 26.313 0.00%
2019-09-04 0 30.60 30.60 30.65 30.20 31.00 15,186,819 464,053,424 30.556 26.32 26.32 26.36 25.98 26.66 17,655,810 26.283 0.00%
2019-09-03 0 30.60 30.55 30.60 30.15 31.25 10,331,139 315,777,013 30.566 26.32 26.28 26.32 25.93 26.88 12,010,720 26.291 -2.08%
2019-09-02 0 31.25 31.15 31.25 30.80 31.80 8,744,118 272,583,501 31.173 26.88 26.79 26.88 26.49 27.35 10,165,690 26.814 0.48%
2019-08-30 0 31.10 31.05 31.10 29.75 31.95 29,131,146 894,154,540 30.694 26.75 26.71 26.75 25.59 27.48 33,867,131 26.402 -1.27%
2019-08-29 0 31.50 31.45 31.50 30.45 32.20 31,865,355 998,941,380 31.349 27.10 27.05 27.10 26.19 27.70 37,045,853 26.965 -5.83%
2019-08-28 0 33.45 33.45 33.50 33.20 34.60 14,775,131 501,029,026 33.910 28.77 28.77 28.82 28.56 29.76 17,177,192 29.168 1.06%
2019-08-27 0 33.10 33.10 33.15 32.20 33.80 19,302,174 639,953,572 33.155 28.47 28.47 28.51 27.70 29.07 22,440,217 28.518 2.80%
2019-08-26 0 32.20 32.20 32.25 31.35 32.35 5,080,052 162,243,746 31.937 27.70 27.70 27.74 26.97 27.83 5,905,939 27.471 -1.68%
2019-08-23 0 32.75 32.70 32.75 32.10 32.90 5,364,587 174,973,135 32.616 28.17 28.13 28.17 27.61 28.30 6,236,733 28.055 0.92%
2019-08-22 0 32.45 32.40 32.45 32.10 32.70 6,775,605 219,628,319 32.415 27.91 27.87 27.91 27.61 28.13 7,877,146 27.882 0.62%
2019-08-21 0 32.25 32.25 32.30 31.55 32.70 7,690,637 248,579,874 32.322 27.74 27.74 27.78 27.14 28.13 8,940,939 27.802 1.57%
2019-08-20 0 31.75 31.70 31.75 30.75 31.90 8,039,698 254,058,842 31.601 27.31 27.27 27.31 26.45 27.44 9,346,749 27.182 1.60%
2019-08-19 0 31.25 31.20 31.25 31.15 32.05 8,747,919 275,311,318 31.472 26.88 26.84 26.88 26.79 27.57 10,170,108 27.071 1.13%
2019-08-16 0 30.90 30.90 30.95 29.45 31.45 10,010,397 309,738,360 30.942 26.58 26.58 26.62 25.33 27.05 11,637,833 26.615 3.87%
2019-08-15 0 29.75 29.75 29.80 28.80 29.85 6,075,245 179,665,828 29.573 25.59 25.59 25.63 24.77 25.68 7,062,926 25.438 0.68%
2019-08-14 0 29.55 29.55 29.60 29.35 30.30 10,882,844 323,021,625 29.682 25.42 25.42 25.46 25.25 26.06 12,652,118 25.531 -1.34%
2019-08-13 0 29.95 29.95 30.00 29.70 30.70 7,808,787 235,349,874 30.139 25.76 25.76 25.80 25.55 26.41 9,078,297 25.924 -1.80%
2019-08-12 0 30.50 30.50 30.60 30.50 31.45 4,702,459 145,431,799 30.927 26.23 26.23 26.32 26.23 27.05 5,466,959 26.602 -1.45%
2019-08-09 0 30.95 30.95 31.05 30.55 31.35 9,124,060 283,076,557 31.025 26.62 26.62 26.71 26.28 26.97 10,607,400 26.687 0.81%
2019-08-08 0 30.70 30.70 30.75 30.05 30.95 6,220,088 190,452,368 30.619 26.41 26.41 26.45 25.85 26.62 7,231,316 26.337 0.66%
2019-08-07 0 30.50 30.50 30.55 29.90 30.65 10,318,663 312,939,009 30.328 26.23 26.23 26.28 25.72 26.36 11,996,216 26.086 3.04%
2019-08-06 0 29.60 29.60 29.70 29.00 29.90 13,434,785 397,515,574 29.589 25.46 25.46 25.55 24.94 25.72 15,618,940 25.451 -1.82%
2019-08-05 0 30.15 30.15 30.20 30.00 30.50 10,677,066 321,887,063 30.148 25.93 25.93 25.98 25.80 26.23 12,412,886 25.932 -2.74%
2019-08-02 0 31.00 31.00 31.05 30.35 31.20 12,670,655 391,302,060 30.883 26.66 26.66 26.71 26.11 26.84 14,730,582 26.564 -2.82%
2019-08-01 0 31.90 31.80 31.90 31.40 32.05 6,347,192 201,547,735 31.754 27.44 27.35 27.44 27.01 27.57 7,379,084 27.313 0.31%
2019-07-31 0 31.80 31.80 31.85 31.35 32.00 9,703,805 308,009,120 31.741 27.35 27.35 27.40 26.97 27.53 11,281,397 27.302 -0.93%
2019-07-30 0 32.10 32.10 32.15 31.90 32.50 4,321,420 138,840,457 32.128 27.61 27.61 27.65 27.44 27.96 5,023,973 27.636 0.16%
2019-07-29 0 32.05 32.00 32.05 31.60 32.40 6,125,566 195,664,435 31.942 27.57 27.53 27.57 27.18 27.87 7,121,427 27.475 -0.47%
2019-07-26 0 32.20 32.15 32.20 32.00 32.80 6,530,859 210,905,174 32.294 27.70 27.65 27.70 27.53 28.21 7,592,611 27.778 -1.53%
2019-07-25 0 32.70 32.70 32.75 31.75 32.90 8,335,486 270,190,710 32.415 28.13 28.13 28.17 27.31 28.30 9,690,624 27.882 2.99%
2019-07-24 0 31.75 31.70 31.75 31.65 32.05 3,373,380 107,506,031 31.869 27.31 27.27 27.31 27.22 27.57 3,921,806 27.412 0.00%
2019-07-23 0 31.75 31.70 31.75 31.25 31.85 4,475,245 141,294,571 31.573 27.31 27.27 27.31 26.88 27.40 5,202,806 27.157 0.95%
2019-07-22 0 31.45 31.40 31.45 31.30 32.00 4,154,344 131,316,486 31.609 27.05 27.01 27.05 26.92 27.53 4,829,735 27.189 -0.94%
2019-07-19 0 31.75 31.70 31.75 31.30 31.85 5,335,717 168,993,033 31.672 27.31 27.27 27.31 26.92 27.40 6,203,169 27.243 1.28%
2019-07-18 0 31.35 31.30 31.35 30.90 31.40 6,947,848 216,853,524 31.212 26.97 26.92 26.97 26.58 27.01 8,077,392 26.847 0.80%
2019-07-17 0 31.10 31.10 31.20 31.05 31.45 5,546,142 173,176,577 31.225 26.75 26.75 26.84 26.71 27.05 6,447,804 26.858 -1.11%
2019-07-16 0 31.45 31.40 31.45 31.30 32.25 3,224,685 102,075,606 31.654 27.05 27.01 27.05 26.92 27.74 3,748,937 27.228 -0.94%
2019-07-15 0 31.75 31.60 31.75 30.75 31.75 2,854,930 89,645,568 31.400 27.31 27.18 27.31 26.45 27.31 3,319,069 27.009 1.28%
2019-07-12 0 31.35 31.35 31.40 31.25 31.85 6,205,171 195,364,050 31.484 26.97 26.97 27.01 26.88 27.40 7,213,974 27.081 -1.42%
2019-07-11 0 31.80 31.75 31.80 31.55 32.25 6,034,886 192,251,973 31.857 27.35 27.31 27.35 27.14 27.74 7,016,005 27.402 1.60%
2019-07-10 0 31.30 31.25 31.30 30.90 31.45 4,663,743 145,647,923 31.230 26.92 26.88 26.92 26.58 27.05 5,421,949 26.863 1.79%
2019-07-09 0 30.75 30.75 30.80 30.25 31.00 8,453,423 259,933,442 30.749 26.45 26.45 26.49 26.02 26.66 9,827,735 26.449 -0.81%
2019-07-08 0 31.00 30.90 31.00 30.70 31.50 5,536,810 171,445,898 30.965 26.66 26.58 26.66 26.41 27.10 6,436,955 26.635 -2.52%
2019-07-05 0 31.80 31.80 31.85 31.45 31.90 4,211,461 133,593,112 31.721 27.35 27.35 27.40 27.05 27.44 4,896,138 27.285 0.16%
2019-07-04 0 31.75 31.70 31.75 31.50 32.10 5,623,107 178,737,435 31.786 27.31 27.27 27.31 27.10 27.61 6,537,281 27.341 0.95%
2019-07-03 0 31.45 31.45 31.50 30.30 32.10 13,786,390 434,714,711 31.532 27.05 27.05 27.10 26.06 27.61 16,027,707 27.123 2.44%
2019-07-02 0 30.70 30.55 30.70 29.40 30.80 14,900,494 451,576,722 30.306 26.41 26.28 26.41 25.29 26.49 17,322,936 26.068 1.49%
2019-06-28 0 30.25 30.25 30.30 30.15 30.65 5,331,399 161,535,061 30.299 26.02 26.02 26.06 25.93 26.36 6,198,149 26.062 -0.82%
2019-06-27 0 30.50 30.50 30.60 30.10 30.70 8,936,954 271,979,735 30.433 26.23 26.23 26.32 25.89 26.41 10,389,876 26.177 0.66%
2019-06-26 0 30.30 30.25 30.30 30.00 31.00 11,618,310 353,771,381 30.450 26.06 26.02 26.06 25.80 26.66 13,507,152 26.191 0.50%
2019-06-25 0 30.15 30.10 30.15 29.70 30.20 6,025,898 180,699,835 29.987 25.93 25.89 25.93 25.55 25.98 7,005,556 25.794 0.67%
2019-06-24 0 29.95 29.95 30.00 29.90 30.70 5,418,860 163,594,963 30.190 25.76 25.76 25.80 25.72 26.41 6,299,829 25.968 -1.48%
2019-06-21 0 30.40 30.35 30.40 30.00 30.80 8,562,010 259,963,349 30.362 26.15 26.11 26.15 25.80 26.49 9,953,975 26.117 -0.65%
2019-06-20 0 30.60 30.55 30.60 30.20 30.95 12,529,953 383,305,378 30.591 26.32 26.28 26.32 25.98 26.62 14,567,005 26.313 0.00%
2019-06-19 0 30.60 30.60 30.65 29.85 30.75 12,101,932 368,605,813 30.458 26.32 26.32 26.36 25.68 26.45 14,069,399 26.199 2.51%
2019-06-18 0 29.85 29.85 29.90 29.80 30.25 5,525,709 165,480,949 29.948 25.68 25.68 25.72 25.63 26.02 6,424,049 25.760 0.00%
2019-06-17 0 29.85 29.85 29.90 29.75 30.50 6,371,570 190,922,584 29.965 25.68 25.68 25.72 25.59 26.23 7,407,425 25.774 -1.32%
2019-06-14 0 30.25 30.20 30.25 29.85 30.65 5,993,922 180,977,022 30.193 26.02 25.98 26.02 25.68 26.36 6,968,382 25.971 0.50%
2019-06-13 0 30.10 30.05 30.10 29.60 30.55 7,326,589 219,975,175 30.024 25.89 25.85 25.89 25.46 26.28 8,517,706 25.826 -0.33%
2019-06-12 0 30.20 30.15 30.20 30.00 30.60 5,655,062 171,115,713 30.259 25.98 25.93 25.98 25.80 26.32 6,574,431 26.027 -1.79%
2019-06-11 0 30.75 30.65 30.75 29.25 30.80 15,655,825 475,181,340 30.352 26.45 26.36 26.45 25.16 26.49 18,201,065 26.107 3.21%
2019-06-10 0 30.00 29.95 30.00 29.00 30.45 10,271,124 307,257,375 29.915 25.63 25.58 25.63 24.77 26.01 12,023,509 25.555 3.63%
2019-06-06 0 28.95 28.90 28.95 28.60 29.00 3,027,288 87,449,748 28.887 24.73 24.69 24.73 24.43 24.77 3,543,782 24.677 0.52%
2019-06-05 0 28.80 28.80 28.85 28.60 29.20 9,633,093 278,503,751 28.911 24.60 24.60 24.65 24.43 24.94 11,276,622 24.697 0.70%
2019-06-04 0 28.60 28.55 28.60 28.10 28.80 9,685,850 275,323,822 28.425 24.43 24.39 24.43 24.00 24.60 11,338,380 24.282 -0.35%
2019-06-03 0 28.70 28.65 28.70 28.50 29.15 10,421,147 299,268,797 28.718 24.52 24.47 24.52 24.35 24.90 12,199,128 24.532 0.17%
2019-05-31 0 28.65 28.55 28.65 28.20 28.95 8,674,697 248,951,127 28.699 24.47 24.39 24.47 24.09 24.73 10,154,711 24.516 1.06%
2019-05-30 0 28.35 28.30 28.35 28.05 28.90 9,110,406 258,400,504 28.363 24.22 24.18 24.22 23.96 24.69 10,664,758 24.229 -1.73%
2019-05-29 0 28.85 28.85 28.90 28.65 29.75 8,385,202 245,125,068 29.233 24.65 24.65 24.69 24.47 25.41 9,815,825 24.972 0.00%
2019-05-28 0 28.85 28.85 29.05 28.50 29.35 13,069,224 378,129,678 28.933 24.65 24.65 24.82 24.35 25.07 15,299,001 24.716 -0.86%
2019-05-27 0 29.10 29.05 29.10 28.50 29.25 6,264,230 181,234,150 28.932 24.86 24.82 24.86 24.35 24.99 7,332,988 24.715 0.17%
2019-05-24 0 29.05 29.05 29.10 28.70 29.75 5,596,079 163,114,891 29.148 24.82 24.82 24.86 24.52 25.41 6,550,842 24.900 -0.51%
2019-05-23 0 29.20 29.15 29.20 28.70 30.10 12,280,391 360,437,973 29.351 24.94 24.90 24.94 24.52 25.71 14,375,583 25.073 0.52%
2019-05-22 0 29.05 29.00 29.05 28.95 29.55 4,126,950 120,671,191 29.240 24.82 24.77 24.82 24.73 25.24 4,831,061 24.978 0.35%
2019-05-21 0 28.95 28.95 29.05 28.85 30.30 11,540,001 339,351,905 29.407 24.73 24.73 24.82 24.65 25.88 13,508,873 25.121 -1.70%
2019-05-20 0 29.45 29.45 29.50 29.10 30.25 7,348,127 216,647,985 29.483 25.16 25.16 25.20 24.86 25.84 8,601,812 25.186 -2.32%
2019-05-17 0 30.15 30.15 30.20 29.75 31.00 11,855,468 359,370,087 30.313 25.76 25.76 25.80 25.41 26.48 13,878,163 25.895 -2.58%
2019-05-16 0 30.95 30.95 31.00 29.20 31.30 16,102,967 491,956,867 30.551 26.44 26.44 26.48 24.94 26.74 18,850,339 26.098 5.63%
2019-05-15 0 29.30 29.25 29.30 28.70 29.55 8,845,497 258,421,460 29.215 25.03 24.99 25.03 24.52 25.24 10,354,652 24.957 0.34%
2019-05-14 0 29.20 29.20 29.30 28.00 29.60 11,442,005 333,550,246 29.151 24.94 24.94 25.03 23.92 25.29 13,394,158 24.903 -1.52%
2019-05-10 0 29.65 29.65 29.70 29.15 30.10 15,836,054 470,126,152 29.687 25.33 25.33 25.37 24.90 25.71 18,537,888 25.360 2.95%
2019-05-09 0 28.80 28.80 28.90 28.70 30.00 14,297,482 417,808,667 29.223 24.60 24.60 24.69 24.52 25.63 16,736,816 24.963 -2.37%
2019-05-08 0 29.50 29.45 29.50 29.15 30.10 7,738,495 229,704,698 29.683 25.20 25.16 25.20 24.90 25.71 9,058,781 25.357 -0.51%
2019-05-07 0 29.65 29.60 29.65 29.55 30.10 7,596,835 225,581,956 29.694 25.33 25.29 25.33 25.24 25.71 8,892,952 25.366 0.17%
2019-05-06 0 29.60 29.60 29.65 29.30 30.00 16,927,526 502,090,573 29.661 25.29 25.29 25.33 25.03 25.63 19,815,579 25.338 -3.90%
2019-05-03 0 30.80 30.80 30.85 30.00 30.95 13,275,798 407,086,479 30.664 26.31 26.31 26.35 25.63 26.44 15,540,819 26.195 0.49%
2019-05-02 0 30.65 30.60 30.65 28.40 30.90 14,865,059 449,167,733 30.216 26.18 26.14 26.18 24.26 26.40 17,401,229 25.812 5.69%
2019-04-30 0 29.00 28.90 29.00 28.55 29.50 6,744,638 194,840,754 28.888 24.77 24.69 24.77 24.39 25.20 7,895,360 24.678 -0.68%
2019-04-29 0 29.20 29.15 29.20 27.95 29.35 8,424,517 243,315,068 28.882 24.94 24.90 24.94 23.88 25.07 9,861,848 24.672 2.82%
2019-04-26 0 28.40 28.40 28.45 28.15 28.70 7,654,709 217,492,053 28.413 24.26 24.26 24.30 24.05 24.52 8,960,700 24.272 0.00%
2019-04-25 0 28.40 28.35 28.40 28.20 28.70 12,042,092 343,203,753 28.500 24.26 24.22 24.26 24.09 24.52 14,096,627 24.347 -1.05%
2019-04-24 0 28.70 28.60 28.70 28.30 28.95 6,480,686 185,288,196 28.591 24.52 24.43 24.52 24.18 24.73 7,586,374 24.424 0.70%
2019-04-23 0 28.50 28.40 28.50 28.05 28.90 12,431,137 353,474,337 28.435 24.35 24.26 24.35 23.96 24.69 14,552,048 24.290 0.53%
2019-04-18 0 28.35 28.30 28.35 27.85 28.50 5,958,887 168,652,101 28.303 24.22 24.18 24.22 23.79 24.35 6,975,549 24.178 0.18%
2019-04-17 0 28.30 28.25 28.30 27.90 28.85 11,293,708 319,442,641 28.285 24.18 24.13 24.18 23.83 24.65 13,220,559 24.163 -0.70%
2019-04-16 0 28.50 28.45 28.50 27.95 28.60 10,248,419 289,663,732 28.264 24.35 24.30 24.35 23.88 24.43 11,996,931 24.145 0.35%
2019-04-15 0 28.40 28.40 28.45 28.35 29.00 9,992,798 285,545,010 28.575 24.26 24.26 24.30 24.22 24.77 11,697,697 24.410 -1.73%
2019-04-12 0 28.90 28.85 28.90 28.20 28.90 7,897,725 226,682,384 28.702 24.69 24.65 24.69 24.09 24.69 9,245,178 24.519 0.70%
2019-04-11 0 28.70 28.70 28.75 28.65 29.45 12,512,802 360,945,537 28.846 24.52 24.52 24.56 24.47 25.16 14,647,646 24.642 -2.71%
2019-04-10 0 29.50 29.50 29.55 29.40 30.05 11,888,292 351,639,928 29.579 25.20 25.20 25.24 25.12 25.67 13,916,587 25.268 -2.32%
2019-04-09 0 30.20 30.20 30.25 29.30 30.80 18,390,401 556,027,640 30.235 25.80 25.80 25.84 25.03 26.31 21,528,039 25.828 3.42%
2019-04-08 0 29.20 29.20 29.25 28.60 29.45 10,132,206 294,155,936 29.032 24.94 24.94 24.99 24.43 25.16 11,860,890 24.800 -0.34%
2019-04-04 0 29.30 29.25 29.30 28.75 29.60 19,350,268 565,153,414 29.207 25.03 24.99 25.03 24.56 25.29 22,651,672 24.950 1.74%
2019-04-03 0 28.80 28.75 28.80 28.20 29.00 9,314,504 266,150,448 28.574 24.60 24.56 24.60 24.09 24.77 10,903,678 24.409 0.70%
2019-04-02 0 28.60 28.55 28.60 28.35 29.05 7,616,755 217,392,468 28.541 24.43 24.39 24.43 24.22 24.82 8,916,271 24.382 -2.05%
2019-04-01 0 29.20 29.15 29.20 28.70 29.20 13,272,725 384,959,585 29.004 24.94 24.90 24.94 24.52 24.94 15,537,222 24.777 0.00%
2019-03-29 0 29.20 29.15 29.20 28.20 29.70 24,063,379 699,223,119 29.058 24.94 24.90 24.94 24.09 25.37 28,168,900 24.823 4.47%
2019-03-28 0 27.95 27.95 28.00 26.60 28.35 26,981,322 751,898,607 27.867 23.88 23.88 23.92 22.72 24.22 31,584,681 23.806 5.47%
2019-03-27 0 26.50 26.50 26.55 26.05 26.65 5,522,847 145,627,574 26.368 22.64 22.64 22.68 22.25 22.77 6,465,115 22.525 0.00%
2019-03-26 0 26.50 26.40 26.50 26.15 26.80 8,389,595 222,051,619 26.468 22.64 22.55 22.64 22.34 22.89 9,820,967 22.610 1.15%
2019-03-25 0 26.20 26.20 26.25 25.80 26.65 8,100,000 212,555,150 26.241 22.38 22.38 22.42 22.04 22.77 9,481,964 22.417 -1.69%
2019-03-22 0 26.65 26.50 26.65 26.15 27.15 5,685,705 150,437,441 26.459 22.77 22.64 22.77 22.34 23.19 6,655,759 22.603 0.38%
2019-03-21 0 26.55 26.45 26.55 26.20 27.20 9,936,346 264,877,680 26.658 22.68 22.60 22.68 22.38 23.24 11,631,614 22.772 -0.56%
2019-03-20 0 26.70 26.60 26.70 26.10 26.75 7,182,730 190,789,335 26.562 22.81 22.72 22.81 22.30 22.85 8,408,196 22.691 1.52%
2019-03-19 0 26.30 26.25 26.30 25.95 26.75 7,639,150 200,671,280 26.269 22.47 22.42 22.47 22.17 22.85 8,942,487 22.440 -0.19%
2019-03-18 0 26.35 26.25 26.35 24.85 26.65 21,409,143 556,709,827 26.003 22.51 22.42 22.51 21.23 22.77 25,061,817 22.213 5.82%
2019-03-15 0 24.90 24.90 24.95 24.45 25.05 11,962,351 297,870,891 24.901 21.27 21.27 21.31 20.89 21.40 14,003,281 21.272 0.61%
2019-03-14 0 24.75 24.75 24.85 24.15 24.95 7,281,802 179,061,018 24.590 21.14 21.14 21.23 20.63 21.31 8,524,171 21.006 1.02%
2019-03-13 0 24.50 24.50 24.55 24.30 24.75 5,760,722 141,342,518 24.536 20.93 20.93 20.97 20.76 21.14 6,743,575 20.960 -0.81%
2019-03-12 0 24.70 24.70 24.80 24.50 25.30 13,226,641 327,113,953 24.731 21.10 21.10 21.19 20.93 21.61 15,483,275 21.127 -1.00%
2019-03-11 0 24.95 24.95 25.00 24.50 25.00 3,520,549 87,648,857 24.896 21.31 21.31 21.36 20.93 21.36 4,121,200 21.268 1.01%
2019-03-08 0 24.70 24.70 24.75 24.70 25.05 6,616,236 164,073,267 24.799 21.10 21.10 21.14 21.10 21.40 7,745,051 21.184 -2.56%
2019-03-07 0 25.35 25.30 25.35 25.10 25.75 9,165,934 232,568,391 25.373 21.66 21.61 21.66 21.44 22.00 10,729,760 21.675 -1.17%
2019-03-06 0 25.65 25.60 25.65 24.60 25.65 12,660,688 320,413,527 25.308 21.91 21.87 21.91 21.01 21.91 14,820,764 21.619 4.27%
2019-03-05 0 24.60 24.60 24.65 24.40 25.00 14,381,194 354,021,419 24.617 21.01 21.01 21.06 20.84 21.36 16,834,810 21.029 -1.60%
2019-03-04 0 25.00 24.95 25.00 24.65 25.30 17,090,292 426,479,454 24.955 21.36 21.31 21.36 21.06 21.61 20,006,115 21.317 0.00%
2019-03-01 0 25.00 24.95 25.00 24.25 25.00 12,392,234 305,271,203 24.634 21.36 21.31 21.36 20.72 21.36 14,506,508 21.044 3.09%
2019-02-28 0 24.25 24.20 24.30 23.85 25.55 24,072,507 585,148,161 24.308 20.72 20.67 20.76 20.37 21.83 28,179,585 20.765 -2.81%
2019-02-27 0 24.95 24.90 24.95 24.80 25.15 10,053,000 251,245,307 24.992 21.31 21.27 21.31 21.19 21.48 11,768,171 21.350 -0.20%
2019-02-26 0 25.00 25.00 25.05 25.00 25.65 11,092,688 279,901,609 25.233 21.36 21.36 21.40 21.36 21.91 12,985,243 21.555 -1.19%
2019-02-25 0 25.30 25.25 25.30 24.95 25.65 14,349,334 361,627,255 25.202 21.61 21.57 21.61 21.31 21.91 16,797,514 21.529 -0.98%
2019-02-22 0 25.55 25.50 25.55 24.80 25.60 10,058,538 254,125,388 25.265 21.83 21.78 21.83 21.19 21.87 11,774,653 21.582 1.79%
2019-02-21 0 25.10 25.05 25.10 24.80 25.95 15,702,491 397,986,570 25.345 21.44 21.40 21.44 21.19 22.17 18,381,537 21.651 -3.65%
2019-02-20 0 26.05 26.00 26.05 25.45 26.10 10,641,909 275,178,462 25.858 22.25 22.21 22.25 21.74 22.30 12,457,555 22.089 3.37%
2019-02-19 0 25.20 25.15 25.20 24.95 26.10 9,397,234 237,184,877 25.240 21.53 21.48 21.53 21.31 22.30 11,000,523 21.561 -1.95%
2019-02-18 0 25.70 25.65 25.70 25.50 26.00 11,748,000 302,008,425 25.707 21.95 21.91 21.95 21.78 22.21 13,752,359 21.960 1.98%
2019-02-15 0 25.20 25.20 25.25 24.90 25.40 8,278,706 208,134,378 25.141 21.53 21.53 21.57 21.27 21.70 9,691,159 21.477 -0.59%
2019-02-14 0 25.35 25.30 25.35 24.85 25.35 12,207,905 307,077,954 25.154 21.66 21.61 21.66 21.23 21.66 14,290,730 21.488 1.40%
2019-02-13 0 25.00 25.00 25.05 24.35 25.15 15,989,550 397,614,513 24.867 21.36 21.36 21.40 20.80 21.48 18,717,572 21.243 2.88%
2019-02-12 0 24.30 24.25 24.30 23.90 24.50 17,117,992 413,720,057 24.169 20.76 20.72 20.76 20.42 20.93 20,038,541 20.646 0.62%
2019-02-11 0 24.15 24.15 24.20 23.50 24.50 11,953,089 285,753,392 23.906 20.63 20.63 20.67 20.07 20.93 13,992,439 20.422 1.90%
2019-02-08 0 23.70 23.65 23.70 23.35 24.45 13,244,505 313,857,548 23.697 20.25 20.20 20.25 19.95 20.89 15,504,187 20.243 -2.47%
2019-02-04 0 24.30 24.25 24.30 24.00 24.60 7,534,079 183,114,320 24.305 20.76 20.72 20.76 20.50 21.01 8,819,489 20.762 1.89%
2019-02-01 0 23.85 23.85 23.90 23.80 24.40 12,835,255 307,479,854 23.956 20.37 20.37 20.42 20.33 20.84 15,025,114 20.464 -1.65%
2019-01-31 0 24.25 24.20 24.25 24.05 25.20 18,717,354 453,623,163 24.235 20.72 20.67 20.72 20.54 21.53 21,910,774 20.703 -2.81%
2019-01-30 0 24.95 24.90 24.95 24.25 24.95 11,596,056 287,067,355 24.756 21.31 21.27 21.31 20.72 21.31 13,574,492 21.148 2.25%
2019-01-29 0 24.40 24.40 24.45 24.25 25.20 14,198,800 350,971,299 24.718 20.84 20.84 20.89 20.72 21.53 16,621,297 21.116 -2.59%
2019-01-28 0 25.05 25.00 25.05 24.80 25.50 6,064,452 151,809,590 25.033 21.40 21.36 21.40 21.19 21.78 7,099,125 21.384 -0.79%
2019-01-25 0 25.25 25.20 25.25 24.85 25.45 7,959,562 199,857,855 25.109 21.57 21.53 21.57 21.23 21.74 9,317,565 21.450 0.20%
2019-01-24 0 25.20 25.10 25.20 25.00 25.50 8,514,530 214,164,251 25.153 21.53 21.44 21.53 21.36 21.78 9,967,218 21.487 0.20%
2019-01-23 0 25.15 25.05 25.15 24.80 25.25 5,935,943 148,816,684 25.070 21.48 21.40 21.48 21.19 21.57 6,948,691 21.417 0.00%
2019-01-22 0 25.15 25.10 25.15 24.60 25.60 7,120,314 177,779,479 24.968 21.48 21.44 21.48 21.01 21.87 8,335,131 21.329 -0.98%
2019-01-21 0 25.40 25.35 25.40 25.25 26.00 9,652,172 246,626,677 25.551 21.70 21.66 21.70 21.57 22.21 11,298,956 21.827 -0.20%
2019-01-18 0 25.45 25.40 25.45 25.00 25.80 9,244,019 234,313,453 25.348 21.74 21.70 21.74 21.36 22.04 10,821,167 21.653 0.99%
2019-01-17 0 25.20 25.15 25.20 24.85 25.70 5,058,943 127,852,637 25.273 21.53 21.48 21.53 21.23 21.95 5,922,063 21.589 -1.18%
2019-01-16 0 25.50 25.45 25.50 25.25 25.65 7,625,360 194,226,577 25.471 21.78 21.74 21.78 21.57 21.91 8,926,344 21.759 0.39%
2019-01-15 0 25.40 25.35 25.40 24.60 25.50 10,637,013 268,746,411 25.265 21.70 21.66 21.70 21.01 21.78 12,451,824 21.583 2.63%
2019-01-14 0 24.75 24.70 24.75 24.30 24.95 8,389,313 206,902,139 24.663 21.14 21.10 21.14 20.76 21.31 9,820,637 21.068 -0.20%
2019-01-11 0 24.80 24.75 24.80 24.50 24.95 8,171,312 201,425,011 24.650 21.19 21.14 21.19 20.93 21.31 9,565,443 21.058 0.20%
2019-01-10 0 24.75 24.70 24.75 23.60 24.75 8,557,111 208,296,082 24.342 21.14 21.10 21.14 20.16 21.14 10,017,064 20.794 2.27%
2019-01-09 0 24.20 24.15 24.20 23.50 24.60 11,098,810 268,160,307 24.161 20.67 20.63 20.67 20.07 21.01 12,992,409 20.640 4.31%
2019-01-08 0 23.20 23.20 23.25 22.60 23.25 9,284,439 212,657,388 22.905 19.82 19.82 19.86 19.31 19.86 10,868,483 19.566 1.09%
2019-01-07 0 22.95 22.95 23.00 22.75 23.80 13,801,074 317,586,510 23.012 19.61 19.61 19.65 19.43 20.33 16,155,714 19.658 -2.13%
2019-01-04 0 23.45 23.40 23.45 23.05 23.45 7,362,732 171,187,426 23.251 20.03 19.99 20.03 19.69 20.03 8,618,908 19.862 0.64%
2019-01-03 0 23.30 23.25 23.30 23.10 24.00 9,916,769 231,819,384 23.377 19.90 19.86 19.90 19.73 20.50 11,608,697 19.969 -2.31%
2019-01-02 0 23.85 23.80 23.85 23.25 24.40 5,721,207 135,467,840 23.678 20.37 20.33 20.37 19.86 20.84 6,697,318 20.227 -2.25%
2018-12-31 0 24.40 24.30 24.40 24.00 24.65 3,089,286 75,411,785 24.411 20.84 20.76 20.84 20.50 21.06 3,616,358 20.853 2.31%
2018-12-28 0 23.85 23.80 23.85 23.40 24.10 2,897,601 68,929,238 23.788 20.37 20.33 20.37 19.99 20.59 3,391,969 20.321 1.71%
2018-12-27 0 23.45 23.45 23.50 23.30 24.50 5,172,151 123,283,501 23.836 20.03 20.03 20.07 19.90 20.93 6,054,586 20.362 -1.47%
2018-12-24 0 23.80 23.75 23.80 22.95 23.90 2,640,772 62,152,952 23.536 20.33 20.29 20.33 19.61 20.42 3,091,322 20.106 1.28%
2018-12-21 0 23.50 23.50 23.55 23.10 23.70 7,681,094 180,149,241 23.454 20.07 20.07 20.12 19.73 20.25 8,991,587 20.035 -0.84%
2018-12-20 0 23.70 23.65 23.70 23.30 24.15 7,352,483 173,883,749 23.650 20.25 20.20 20.25 19.90 20.63 8,606,911 20.203 -1.46%
2018-12-19 0 24.05 24.00 24.05 23.85 24.30 5,395,100 129,634,552 24.028 20.54 20.50 20.54 20.37 20.76 6,315,573 20.526 0.00%
2018-12-18 0 24.05 24.00 24.05 23.90 24.50 9,768,540 236,214,265 24.181 20.54 20.50 20.54 20.42 20.93 11,435,178 20.657 -1.23%
2018-12-17 0 24.35 24.30 24.35 24.05 24.65 3,205,537 78,046,676 24.348 20.80 20.76 20.80 20.54 21.06 3,752,443 20.799 -0.61%
2018-12-14 0 24.50 24.50 24.55 24.25 24.75 5,204,727 127,704,480 24.536 20.93 20.93 20.97 20.72 21.14 6,092,720 20.960 -1.80%
2018-12-13 0 24.95 24.90 24.95 24.15 25.15 10,924,077 271,088,080 24.816 21.31 21.27 21.31 20.63 21.48 12,787,865 21.199 4.18%
2018-12-12 0 23.95 23.90 23.95 23.55 24.30 5,125,425 123,224,825 24.042 20.46 20.42 20.46 20.12 20.76 5,999,888 20.538 -0.21%
2018-12-11 0 24.00 24.00 24.10 23.35 24.25 5,569,215 133,145,542 23.907 20.50 20.50 20.59 19.95 20.72 6,519,394 20.423 2.13%
2018-12-10 0 23.50 23.50 23.55 23.10 23.80 6,507,762 152,155,955 23.381 20.07 20.07 20.12 19.73 20.33 7,618,070 19.973 -1.47%
2018-12-07 0 23.85 23.80 23.85 23.75 24.25 5,172,742 123,899,658 23.952 20.37 20.33 20.37 20.29 20.72 6,055,278 20.461 -0.62%
2018-12-06 0 24.00 23.95 24.00 23.45 24.50 12,477,844 297,752,387 23.863 20.50 20.46 20.50 20.03 20.93 14,606,724 20.385 -3.23%
2018-12-05 0 24.80 24.75 24.80 24.50 24.85 6,030,120 149,270,246 24.754 21.19 21.14 21.19 20.93 21.23 7,058,936 21.146 -0.40%
2018-12-04 0 24.90 24.85 24.90 24.45 25.10 11,061,993 274,201,579 24.788 21.27 21.23 21.27 20.89 21.44 12,949,311 21.175 -0.20%
2018-12-03 0 24.95 24.90 24.95 24.30 25.00 17,094,342 423,278,847 24.761 21.31 21.27 21.31 20.76 21.36 20,010,856 21.152 3.10%
2018-11-30 0 24.20 24.15 24.20 24.05 24.50 11,237,680 272,211,855 24.223 20.67 20.63 20.67 20.54 20.93 13,154,972 20.693 -0.41%
2018-11-29 0 24.30 24.25 24.30 24.10 24.60 6,424,187 156,066,115 24.294 20.76 20.72 20.76 20.59 21.01 7,520,236 20.753 0.41%
2018-11-28 0 24.20 24.15 24.20 23.70 24.30 10,250,696 245,921,661 23.991 20.67 20.63 20.67 20.25 20.76 11,999,596 20.494 1.04%
2018-11-27 0 23.95 23.95 24.00 23.85 24.60 7,027,121 169,633,041 24.140 20.46 20.46 20.50 20.37 21.01 8,226,038 20.621 -2.24%
2018-11-26 0 24.50 24.45 24.50 24.15 24.90 7,646,900 187,774,646 24.556 20.93 20.89 20.93 20.63 21.27 8,951,559 20.977 1.24%
2018-11-23 0 24.20 24.10 24.20 23.90 24.50 3,698,113 89,429,823 24.183 20.67 20.59 20.67 20.42 20.93 4,329,058 20.658 -0.82%
2018-11-22 0 24.40 24.35 24.40 24.15 24.75 4,404,879 107,424,146 24.388 20.84 20.80 20.84 20.63 21.14 5,156,408 20.833 -0.41%
2018-11-21 0 24.50 24.45 24.50 23.80 24.55 6,888,788 167,356,322 24.294 20.93 20.89 20.93 20.33 20.97 8,064,103 20.753 1.66%
2018-11-20 0 24.10 24.10 24.15 23.85 24.60 7,520,821 181,649,618 24.153 20.59 20.59 20.63 20.37 21.01 8,803,969 20.633 -1.43%
2018-11-19 0 24.45 24.40 24.45 23.95 24.90 12,789,780 311,391,191 24.347 20.89 20.84 20.89 20.46 21.27 14,971,880 20.798 -2.20%
2018-11-16 0 25.00 24.90 25.00 24.35 25.10 4,971,138 123,511,785 24.846 21.36 21.27 21.36 20.80 21.44 5,819,278 21.225 1.01%
2018-11-15 0 24.75 24.75 24.80 24.15 24.85 8,452,044 207,458,343 24.545 21.14 21.14 21.19 20.63 21.23 9,894,071 20.968 0.61%
2018-11-14 0 24.60 24.55 24.60 24.45 25.20 5,281,000 130,412,275 24.695 21.01 20.97 21.01 20.89 21.53 6,182,006 21.095 -0.61%
2018-11-13 0 24.75 24.70 24.75 23.45 24.75 9,694,557 236,451,460 24.390 21.14 21.10 21.14 20.03 21.14 11,348,573 20.835 2.91%
2018-11-12 0 24.05 24.00 24.05 23.80 24.90 11,012,361 266,352,407 24.187 20.54 20.50 20.54 20.33 21.27 12,891,211 20.662 -1.84%
2018-11-09 0 24.50 24.45 24.50 24.30 25.20 16,348,900 401,551,871 24.561 20.93 20.89 20.93 20.76 21.53 19,138,232 20.982 -2.20%
2018-11-08 0 25.05 24.95 25.05 24.65 26.00 10,178,787 256,425,974 25.192 21.40 21.31 21.40 21.06 22.21 11,915,418 21.521 -1.76%
2018-11-07 0 25.50 25.50 25.55 24.75 25.80 7,272,069 184,606,277 25.386 21.78 21.78 21.83 21.14 22.04 8,512,777 21.686 0.39%
2018-11-06 0 25.40 25.30 25.40 24.65 25.45 9,822,258 246,541,509 25.100 21.70 21.61 21.70 21.06 21.74 11,498,061 21.442 1.80%
2018-11-05 0 24.95 24.90 24.95 24.40 25.10 8,457,923 209,327,160 24.749 21.31 21.27 21.31 20.84 21.44 9,900,953 21.142 -0.20%
2018-11-02 0 25.00 24.95 25.00 24.50 25.40 17,294,490 431,253,188 24.936 21.36 21.31 21.36 20.93 21.70 20,245,152 21.302 5.04%
2018-11-01 0 23.80 23.75 23.80 22.75 23.85 13,023,062 304,264,606 23.364 20.33 20.29 20.33 19.43 20.37 15,244,963 19.958 3.03%
2018-10-31 0 23.10 23.05 23.10 22.35 23.30 13,384,937 306,327,835 22.886 19.73 19.69 19.73 19.09 19.90 15,668,579 19.550 4.29%
2018-10-30 0 22.15 22.15 22.20 22.05 22.95 19,051,542 425,624,571 22.341 18.92 18.92 18.96 18.84 19.61 22,301,979 19.085 -2.85%
2018-10-29 0 22.80 22.75 22.80 22.45 23.95 13,467,165 307,514,689 22.834 19.48 19.43 19.48 19.18 20.46 15,764,836 19.506 -0.87%
2018-10-26 0 23.00 22.95 23.00 22.85 24.40 10,811,424 251,593,912 23.271 19.65 19.61 19.65 19.52 20.84 12,655,991 19.879 -3.77%
2018-10-25 0 23.90 23.85 23.90 22.75 23.90 13,181,237 309,581,098 23.487 20.42 20.37 20.42 19.43 20.42 15,430,125 20.063 0.63%
2018-10-24 0 23.75 23.75 23.80 23.55 24.50 10,643,266 255,407,069 23.997 20.29 20.29 20.33 20.12 20.93 12,459,144 20.500 -0.63%
2018-10-23 0 23.90 23.90 23.95 23.85 25.00 10,756,736 259,848,810 24.157 20.42 20.42 20.46 20.37 21.36 12,591,973 20.636 -3.82%
2018-10-22 0 24.85 24.80 24.85 23.50 24.95 17,119,228 422,811,458 24.698 21.23 21.19 21.23 20.07 21.31 20,039,988 21.098 7.34%
2018-10-19 0 23.15 23.15 23.20 22.45 23.70 13,522,213 312,425,201 23.105 19.78 19.78 19.82 19.18 20.25 15,829,276 19.737 0.65%
2018-10-18 0 23.00 22.95 23.00 22.55 23.15 14,297,402 328,277,101 22.961 19.65 19.61 19.65 19.26 19.78 16,736,722 19.614 0.66%
2018-10-16 0 22.85 22.80 22.85 22.25 22.95 9,282,485 210,537,168 22.681 19.52 19.48 19.52 19.01 19.61 10,866,196 19.375 1.78%
2018-10-15 0 22.45 22.40 22.45 22.25 23.00 14,166,422 321,169,231 22.671 19.18 19.14 19.18 19.01 19.65 16,583,395 19.367 -2.39%
2018-10-12 0 23.00 23.00 23.05 22.35 23.20 15,272,365 350,781,712 22.968 19.65 19.65 19.69 19.09 19.82 17,878,026 19.621 1.32%
2018-10-11 0 22.70 22.65 22.70 21.50 22.90 17,448,843 393,290,018 22.540 19.39 19.35 19.39 18.37 19.56 20,425,839 19.255 -0.22%
2018-10-10 0 22.75 22.75 22.80 22.70 23.85 13,909,219 319,702,943 22.985 19.43 19.43 19.48 19.39 20.37 16,282,310 19.635 -2.36%
2018-10-09 0 23.30 23.25 23.30 22.70 23.75 14,800,144 346,197,920 23.392 19.90 19.86 19.90 19.39 20.29 17,325,238 19.982 0.22%
2018-10-08 0 23.25 23.15 23.25 23.10 24.60 13,484,465 315,282,163 23.381 19.86 19.78 19.86 19.73 21.01 15,785,088 19.973 -3.73%
2018-10-05 0 24.15 24.10 24.15 24.00 24.60 9,941,924 240,533,681 24.194 20.63 20.59 20.63 20.50 21.01 11,638,144 20.668 -2.03%
2018-10-04 0 24.65 24.60 24.65 24.25 25.45 10,627,030 260,972,849 24.558 21.06 21.01 21.06 20.72 21.74 12,440,137 20.978 -1.60%
2018-10-03 0 25.05 25.00 25.05 24.40 25.60 7,753,157 194,174,547 25.045 21.40 21.36 21.40 20.84 21.87 9,075,945 21.394 -1.76%
2018-10-02 0 25.50 25.45 25.50 25.25 26.15 14,028,412 359,993,554 25.662 21.78 21.74 21.78 21.57 22.34 16,421,839 21.922 -2.11%
2018-09-28 0 26.05 26.00 26.05 25.50 26.05 13,390,856 345,752,740 25.820 22.25 22.21 22.25 21.78 22.25 15,675,508 22.057 2.36%
2018-09-27 0 25.45 25.35 25.45 25.00 25.75 5,826,572 147,897,729 25.383 21.74 21.66 21.74 21.36 22.00 6,820,660 21.684 0.59%
2018-09-26 0 25.30 25.25 25.30 24.30 25.80 26,849,872 681,670,177 25.388 21.61 21.57 21.61 20.76 22.04 31,430,804 21.688 2.22%
2018-09-24 0 24.75 24.75 24.80 24.65 25.85 12,199,505 303,986,163 24.918 21.14 21.14 21.19 21.06 22.08 14,280,897 21.286 -4.26%
2018-09-21 0 25.85 25.85 25.90 24.60 26.15 25,754,562 657,111,682 25.514 22.08 22.08 22.13 21.01 22.34 30,148,620 21.796 5.51%
2018-09-20 0 24.50 24.50 24.55 23.65 24.70 16,064,075 389,818,370 24.267 20.93 20.93 20.97 20.20 21.10 18,804,812 20.730 2.08%
2018-09-19 0 24.00 24.00 24.05 22.30 24.00 17,437,984 411,191,830 23.580 20.50 20.50 20.54 19.05 20.50 20,413,128 20.143 6.90%
2018-09-18 0 22.45 22.40 22.45 21.75 22.60 9,914,412 220,354,841 22.226 19.18 19.14 19.18 18.58 19.31 11,605,938 18.986 0.22%
2018-09-17 0 22.40 22.40 22.45 21.95 22.85 7,008,415 156,379,422 22.313 19.14 19.14 19.18 18.75 19.52 8,204,140 19.061 -1.97%
2018-09-14 0 22.85 22.70 22.85 21.85 23.00 10,033,329 225,884,369 22.513 19.52 19.39 19.52 18.67 19.65 11,745,143 19.232 3.39%
2018-09-13 0 22.10 22.00 22.10 21.30 22.30 14,936,017 324,060,597 21.697 18.88 18.79 18.88 18.20 19.05 17,484,293 18.534 3.03%
2018-09-12 0 21.45 21.45 21.50 21.25 22.00 8,411,579 180,864,824 21.502 18.32 18.32 18.37 18.15 18.79 9,846,702 18.368 -1.38%
2018-09-11 0 21.75 21.65 21.75 21.50 22.30 11,033,606 239,589,840 21.715 18.58 18.49 18.58 18.37 19.05 12,916,081 18.550 -3.33%
2018-09-10 0 22.50 22.45 22.50 22.30 23.35 11,493,840 260,259,942 22.643 19.22 19.18 19.22 19.05 19.95 13,454,836 19.343 -3.23%
2018-09-07 0 23.25 23.20 23.25 22.50 23.40 21,198,269 487,638,946 23.004 19.86 19.82 19.86 19.22 19.99 24,814,965 19.651 3.79%
2018-09-06 0 22.40 22.40 22.45 22.20 22.95 14,633,248 329,358,712 22.508 19.14 19.14 19.18 18.96 19.61 17,129,868 19.227 -0.88%
2018-09-05 0 22.60 22.60 22.65 22.50 23.10 9,852,821 223,809,000 22.715 19.31 19.31 19.35 19.22 19.73 11,533,839 19.405 -2.16%
2018-09-04 0 23.10 23.05 23.10 22.45 23.30 11,916,076 273,090,495 22.918 19.73 19.69 19.73 19.18 19.90 13,949,111 19.578 1.32%
2018-09-03 0 22.80 22.75 22.80 22.05 22.85 11,761,344 265,454,268 22.570 19.48 19.43 19.48 18.84 19.52 13,767,980 19.281 0.66%
2018-08-31 0 22.65 22.65 22.70 22.30 22.75 22,055,255 498,493,391 22.602 19.35 19.35 19.39 19.05 19.43 25,818,164 19.308 -2.79%
2018-08-30 0 23.30 23.25 23.30 21.90 23.60 37,734,096 861,252,709 22.824 19.90 19.86 19.90 18.71 20.16 44,172,016 19.498 -0.85%
2018-08-29 0 23.50 23.45 23.50 23.05 23.55 8,300,402 193,783,138 23.346 20.07 20.03 20.07 19.69 20.12 9,716,557 19.944 0.43%
2018-08-28 0 23.40 23.35 23.40 23.25 24.25 9,695,156 228,411,196 23.559 19.99 19.95 19.99 19.86 20.72 11,349,274 20.126 -0.85%
2018-08-27 0 23.60 23.60 23.65 23.05 23.80 11,107,103 261,541,860 23.547 20.16 20.16 20.20 19.69 20.33 13,002,117 20.115 2.83%
2018-08-24 0 22.95 22.90 22.95 22.50 23.15 6,647,700 151,996,463 22.865 19.61 19.56 19.61 19.22 19.78 7,781,883 19.532 1.10%
2018-08-23 0 22.70 22.70 22.75 22.30 22.95 16,034,380 362,368,861 22.600 19.39 19.39 19.43 19.05 19.61 18,770,051 19.306 2.02%
2018-08-22 0 22.25 22.20 22.25 22.05 23.20 19,839,400 444,035,009 22.382 19.01 18.96 19.01 18.84 19.82 23,224,256 19.119 -2.84%
2018-08-21 0 22.90 22.85 22.90 22.05 23.10 13,282,435 302,172,960 22.750 19.56 19.52 19.56 18.84 19.73 15,548,589 19.434 2.69%
2018-08-20 0 22.30 22.25 22.30 21.30 22.35 12,078,194 264,789,601 21.923 19.05 19.01 19.05 18.20 19.09 14,138,889 18.728 3.24%
2018-08-17 0 21.60 21.60 21.65 21.40 22.45 13,459,618 292,998,263 21.769 18.45 18.45 18.49 18.28 19.18 15,756,001 18.596 -1.14%
2018-08-16 0 21.85 21.80 21.85 21.20 22.60 25,308,396 555,351,627 21.943 18.67 18.62 18.67 18.11 19.31 29,626,333 18.745 1.63%
2018-08-15 0 21.50 21.45 21.55 20.90 22.50 33,514,220 713,292,391 21.283 18.37 18.32 18.41 17.85 19.22 39,232,175 18.181 -3.59%
2018-08-14 0 22.30 22.30 22.35 22.25 23.50 13,622,280 306,859,609 22.526 19.05 19.05 19.09 19.01 20.07 15,946,416 19.243 -2.19%
2018-08-13 0 22.80 22.80 22.85 22.55 23.10 8,440,423 192,985,585 22.864 19.48 19.48 19.52 19.26 19.73 9,880,467 19.532 -2.56%
2018-08-10 0 23.40 23.35 23.40 23.20 24.25 7,478,863 175,754,495 23.500 19.99 19.95 19.99 19.82 20.72 8,754,853 20.075 -2.50%
2018-08-09 0 24.00 23.95 24.00 22.50 24.00 13,853,829 328,514,177 23.713 20.50 20.46 20.50 19.22 20.50 16,217,470 20.257 4.58%
2018-08-08 0 22.95 22.90 22.95 22.65 23.35 21,842,647 500,715,017 22.924 19.61 19.56 19.61 19.35 19.95 25,569,282 19.583 -0.43%
2018-08-07 0 23.05 23.05 23.10 21.65 23.10 18,222,472 415,396,573 22.796 19.69 19.69 19.73 18.49 19.73 21,331,459 19.473 3.13%
2018-08-06 0 22.35 22.35 22.40 22.10 23.20 21,318,493 483,032,507 22.658 19.09 19.09 19.14 18.88 19.82 24,955,701 19.356 -1.97%
2018-08-03 0 22.80 22.80 22.85 22.70 23.85 16,197,184 376,984,307 23.275 19.48 19.48 19.52 19.39 20.37 18,960,631 19.882 -2.56%
2018-08-02 0 23.40 23.40 23.45 22.75 24.00 17,027,210 396,847,517 23.307 19.99 19.99 20.03 19.43 20.50 19,932,270 19.910 -2.30%
2018-08-01 0 23.95 23.90 23.95 23.65 24.80 9,884,090 238,095,190 24.089 20.46 20.42 20.46 20.20 21.19 11,570,442 20.578 -1.44%
2018-07-31 0 24.30 24.30 24.35 24.15 24.55 10,077,460 245,390,517 24.350 20.76 20.76 20.80 20.63 20.97 11,796,804 20.801 -0.41%
2018-07-30 0 24.40 24.40 24.45 24.30 25.05 10,146,263 248,562,975 24.498 20.84 20.84 20.89 20.76 21.40 11,877,345 20.927 -2.20%
2018-07-27 0 24.95 24.90 24.95 24.35 25.05 11,235,000 279,230,950 24.854 21.31 21.27 21.31 20.80 21.40 13,151,835 21.231 0.81%
2018-07-26 0 24.75 24.70 24.75 24.50 25.65 11,392,046 282,206,339 24.772 21.14 21.10 21.14 20.93 21.91 13,335,675 21.162 -2.94%
2018-07-25 0 25.50 25.50 25.55 25.05 25.65 8,261,053 209,686,747 25.383 21.78 21.78 21.83 21.40 21.91 9,670,494 21.683 0.20%
2018-07-24 0 25.45 25.40 25.45 24.25 25.45 14,542,709 364,723,466 25.080 21.74 21.70 21.74 20.72 21.74 17,023,881 21.424 3.67%
2018-07-23 0 24.55 24.50 24.55 24.35 25.35 12,234,790 301,496,208 24.643 20.97 20.93 20.97 20.80 21.66 14,322,202 21.051 -2.96%
2018-07-20 0 25.30 25.25 25.30 24.80 25.45 13,055,625 328,236,221 25.141 21.61 21.57 21.61 21.19 21.74 15,283,082 21.477 0.00%
2018-07-19 0 25.30 25.30 25.35 25.25 26.50 9,287,143 237,549,707 25.578 21.61 21.61 21.66 21.57 22.64 10,871,649 21.850 -3.62%
2018-07-18 0 26.25 26.20 26.25 25.60 26.35 7,812,463 203,672,091 26.070 22.42 22.38 22.42 21.87 22.51 9,145,369 22.271 1.74%
2018-07-17 0 25.80 25.80 25.85 25.75 26.45 8,685,921 225,473,812 25.959 22.04 22.04 22.08 22.00 22.60 10,167,850 22.175 -3.55%
2018-07-16 0 26.75 26.75 26.80 26.15 26.90 9,423,066 250,154,413 26.547 22.85 22.85 22.89 22.34 22.98 11,030,762 22.678 0.19%
2018-07-13 0 26.70 26.65 26.70 25.55 26.70 26,443,945 694,142,682 26.250 22.81 22.77 22.81 21.83 22.81 30,955,621 22.424 5.12%
2018-07-12 0 25.40 25.40 25.45 24.20 25.70 23,419,534 589,671,640 25.179 21.70 21.70 21.74 20.67 21.95 27,415,207 21.509 2.83%
2018-07-11 0 24.70 24.65 24.70 24.35 25.55 27,108,857 671,903,798 24.785 21.10 21.06 21.10 20.80 21.83 31,733,975 21.173 -3.89%
2018-07-10 0 25.70 25.70 25.75 25.50 27.20 16,065,282 417,445,456 25.984 21.95 21.95 22.00 21.78 23.24 18,806,225 22.197 -3.93%
2018-07-09 0 26.75 26.70 26.75 26.55 27.20 8,341,000 223,263,750 26.767 22.85 22.81 22.85 22.68 23.24 9,764,081 22.866 1.90%
2018-07-06 0 26.25 26.20 26.25 25.30 26.80 13,738,335 361,131,403 26.286 22.42 22.38 22.42 21.61 22.89 16,082,271 22.455 2.14%
2018-07-05 0 25.70 25.65 25.70 25.05 25.80 10,673,546 272,028,974 25.486 21.95 21.91 21.95 21.40 22.04 12,494,590 21.772 1.18%
2018-07-04 0 25.40 25.40 25.45 25.30 26.15 11,206,209 286,876,788 25.600 21.70 21.70 21.74 21.61 22.34 13,118,132 21.869 -2.87%
2018-07-03 0 26.15 26.10 26.15 25.25 26.45 19,088,765 492,786,972 25.816 22.34 22.30 22.34 21.57 22.60 22,345,553 22.053 -1.69%
2018-06-29 0 26.60 26.55 26.60 25.50 26.75 17,254,319 454,772,573 26.357 22.72 22.68 22.72 21.78 22.85 20,198,127 22.516 2.90%
2018-06-28 0 25.85 25.80 25.85 25.40 26.40 24,546,341 634,678,047 25.856 22.08 22.04 22.08 21.70 22.55 28,734,261 22.088 -0.96%
2018-06-27 0 26.10 26.05 26.10 25.90 27.60 18,653,705 496,281,971 26.605 22.30 22.25 22.30 22.13 23.58 21,836,266 22.727 -5.09%
2018-06-26 0 27.50 27.50 27.55 26.75 28.00 13,497,920 369,103,816 27.345 23.49 23.49 23.53 22.85 23.92 15,800,838 23.360 -0.54%
2018-06-25 0 27.65 27.65 27.70 27.60 28.20 11,125,481 309,606,563 27.829 23.62 23.62 23.66 23.58 24.09 13,023,631 23.773 -1.25%
2018-06-22 0 28.00 28.00 28.05 27.15 28.30 12,476,580 348,571,601 27.938 23.92 23.92 23.96 23.19 24.18 14,605,244 23.866 1.08%
2018-06-21 0 27.70 27.65 27.70 27.60 28.40 13,600,165 380,620,514 27.987 23.66 23.62 23.66 23.58 24.26 15,920,527 23.908 -0.36%
2018-06-20 0 27.80 27.75 27.80 26.70 28.10 15,420,548 427,186,514 27.702 23.75 23.71 23.75 22.81 24.00 18,051,491 23.665 3.73%
2018-06-19 0 26.80 26.75 26.80 26.60 27.50 20,473,437 549,583,408 26.844 22.89 22.85 22.89 22.72 23.49 23,966,468 22.931 -2.55%
2018-06-15 0 27.50 27.45 27.50 27.30 28.25 18,536,508 512,698,110 27.659 23.49 23.45 23.49 23.32 24.13 21,699,074 23.628 -1.43%
2018-06-14 0 27.90 27.90 27.95 27.80 29.30 20,911,172 591,170,506 28.271 23.83 23.83 23.88 23.75 25.03 24,478,886 24.150 -4.78%
2018-06-13 0 29.30 29.30 29.35 29.25 30.00 9,436,399 280,245,662 29.698 25.03 25.03 25.07 24.99 25.63 11,046,370 25.370 -1.68%
2018-06-12 0 29.80 29.80 29.85 28.70 30.20 16,757,514 498,794,029 29.765 25.46 25.46 25.50 24.52 25.80 19,616,561 25.427 3.65%
2018-06-11 0 28.75 28.75 28.80 28.30 29.20 6,131,088 176,765,426 28.831 24.56 24.56 24.60 24.18 24.94 7,177,130 24.629 0.17%
2018-06-08 0 28.70 28.65 28.70 28.40 29.45 8,708,904 250,824,054 28.801 24.52 24.47 24.52 24.26 25.16 10,194,755 24.603 -2.38%
2018-06-07 0 29.40 29.40 29.45 28.60 29.75 13,530,519 397,100,250 29.349 25.12 25.12 25.16 24.43 25.41 15,838,999 25.071 2.08%
2018-06-06 0 28.80 28.80 28.85 28.15 29.00 11,420,418 327,216,783 28.652 24.60 24.60 24.65 24.05 24.77 13,368,888 24.476 0.70%
2018-06-05 0 28.60 28.55 28.60 28.05 28.60 6,940,196 197,475,502 28.454 24.43 24.39 24.43 23.96 24.43 8,124,282 24.307 1.24%
2018-06-04 0 28.25 28.20 28.25 28.20 28.70 14,342,561 407,580,155 28.418 24.13 24.09 24.13 24.09 24.52 16,789,586 24.276 1.25%
2018-06-01 0 27.90 27.90 27.95 27.70 28.50 11,705,567 328,042,892 28.025 23.83 23.83 23.88 23.66 24.35 13,702,687 23.940 -2.11%
2018-05-31 0 28.50 28.45 28.50 27.00 29.10 42,619,990 1,210,184,591 28.395 24.35 24.30 24.35 23.06 24.86 49,891,506 24.256 5.17%
2018-05-30 0 27.10 27.05 27.10 26.40 27.25 13,002,827 350,945,789 26.990 23.15 23.11 23.15 22.55 23.28 15,221,276 23.056 0.56%
2018-05-29 0 26.95 26.95 27.00 26.50 27.40 13,890,165 376,348,145 27.095 23.02 23.02 23.06 22.64 23.41 16,260,005 23.146 0.37%
2018-05-28 0 26.85 26.85 26.90 26.05 27.20 14,246,144 383,398,980 26.913 22.94 22.94 22.98 22.25 23.24 16,676,719 22.990 2.29%
2018-05-25 0 26.25 26.25 26.30 26.25 26.70 17,244,437 456,348,654 26.464 22.42 22.42 22.47 22.42 22.81 20,186,559 22.607 -0.57%
2018-05-24 0 26.40 26.40 26.45 26.10 27.10 10,374,385 274,409,543 26.451 22.55 22.55 22.60 22.30 23.15 12,144,388 22.596 -1.49%
2018-05-23 0 26.80 26.75 26.80 26.50 27.65 10,671,358 286,598,170 26.857 22.89 22.85 22.89 22.64 23.62 12,492,028 22.942 -0.56%
2018-05-21 0 26.95 26.90 26.95 26.65 27.25 13,729,105 371,152,951 27.034 23.02 22.98 23.02 22.77 23.28 16,071,466 23.094 -0.19%
2018-05-18 0 27.00 26.95 27.00 26.90 27.60 7,197,267 195,046,455 27.100 23.06 23.02 23.06 22.98 23.58 8,425,213 23.150 -1.64%
2018-05-17 0 27.45 27.45 27.50 27.00 27.85 10,375,578 286,234,014 27.587 23.45 23.45 23.49 23.06 23.79 12,145,785 23.567 0.73%
2018-05-16 0 27.25 27.20 27.25 26.40 27.60 12,698,632 343,790,320 27.073 23.28 23.24 23.28 22.55 23.58 14,865,181 23.127 0.74%
2018-05-15 0 27.05 27.00 27.05 26.95 28.15 21,829,646 593,112,283 27.170 23.11 23.06 23.11 23.02 24.05 25,554,063 23.210 -2.52%
2018-05-14 0 27.75 27.70 27.75 27.50 28.05 16,234,659 451,046,219 27.783 23.71 23.66 23.71 23.49 23.96 19,004,500 23.734 0.73%
2018-05-11 0 27.55 27.50 27.55 27.30 27.90 7,709,686 213,002,553 27.628 23.53 23.49 23.53 23.32 23.83 9,025,057 23.601 0.55%
2018-05-10 0 27.40 27.40 27.45 27.20 27.70 6,100,765 167,409,497 27.441 23.41 23.41 23.45 23.24 23.66 7,141,634 23.441 -0.18%
2018-05-09 0 27.45 27.45 27.50 26.50 27.55 14,829,443 404,547,608 27.280 23.45 23.45 23.49 22.64 23.53 17,359,536 23.304 1.67%
2018-05-08 0 27.00 27.00 27.05 26.10 27.40 19,578,128 528,798,280 27.010 23.06 23.06 23.11 22.30 23.41 22,918,407 23.073 4.24%
2018-05-07 0 26.05 26.05 26.10 25.55 26.25 16,230,955 422,288,335 26.018 22.13 22.13 22.17 21.70 22.30 19,108,728 22.099 2.76%
2018-05-04 0 25.35 25.35 25.40 25.35 26.15 13,494,380 345,833,116 25.628 21.53 21.53 21.57 21.53 22.21 15,886,954 21.768 -2.69%
2018-05-03 0 26.05 26.00 26.05 25.60 26.45 19,012,499 494,646,144 26.017 22.13 22.08 22.13 21.74 22.47 22,383,444 22.099 0.00%
2018-05-02 0 26.05 26.00 26.05 25.70 26.70 35,005,666 915,794,836 26.161 22.13 22.08 22.13 21.83 22.68 41,212,224 22.221 2.16%
2018-04-30 0 25.50 25.50 25.55 25.00 26.70 38,756,072 993,514,317 25.635 21.66 21.66 21.70 21.24 22.68 45,627,582 21.774 -3.59%
2018-04-27 0 26.45 26.45 26.50 25.20 28.35 46,668,295 1,239,720,552 26.565 22.47 22.47 22.51 21.40 24.08 54,942,654 22.564 -6.37%
2018-04-26 0 28.25 28.20 28.25 27.75 28.75 12,840,534 360,698,183 28.091 24.00 23.95 24.00 23.57 24.42 15,117,180 23.860 -1.05%
2018-04-25 0 28.55 28.55 28.60 27.85 29.10 19,587,110 559,187,886 28.549 24.25 24.25 24.29 23.66 24.72 23,059,934 24.249 0.53%
2018-04-24 0 28.40 28.35 28.40 27.20 28.45 25,071,724 702,473,267 28.019 24.12 24.08 24.12 23.10 24.17 29,516,979 23.799 4.41%
2018-04-23 0 27.20 27.15 27.20 27.05 28.35 15,592,372 431,013,068 27.643 23.10 23.06 23.10 22.98 24.08 18,356,923 23.480 -3.89%
2018-04-20 0 28.30 28.25 28.30 27.55 28.35 16,735,703 470,136,455 28.092 24.04 24.00 24.04 23.40 24.08 19,702,968 23.861 1.25%
2018-04-19 0 27.95 27.90 27.95 27.15 28.40 16,851,378 471,846,354 28.001 23.74 23.70 23.74 23.06 24.12 19,839,153 23.784 3.52%
2018-04-18 0 27.00 26.95 27.00 26.35 27.60 9,626,364 258,418,339 26.845 22.93 22.89 22.93 22.38 23.44 11,333,133 22.802 0.00%
2018-04-17 0 27.00 26.95 27.00 26.85 28.00 15,691,644 427,877,454 27.268 22.93 22.89 22.93 22.81 23.78 18,473,796 23.161 -2.53%
2018-04-16 0 27.70 27.70 27.75 27.00 27.80 11,159,500 307,147,643 27.523 23.53 23.53 23.57 22.93 23.61 13,138,096 23.378 1.47%
2018-04-13 0 27.30 27.30 27.35 27.25 28.50 11,478,056 316,903,500 27.610 23.19 23.19 23.23 23.15 24.21 13,513,133 23.452 -0.91%
2018-04-12 0 27.55 27.50 27.55 27.35 28.50 8,619,722 238,886,336 27.714 23.40 23.36 23.40 23.23 24.21 10,148,012 23.540 -0.54%
2018-04-11 0 27.70 27.70 27.75 27.35 28.20 11,124,299 309,136,707 27.789 23.53 23.53 23.57 23.23 23.95 13,096,654 23.604 -1.25%
2018-04-10 0 28.05 28.00 28.05 27.30 28.60 23,701,562 667,891,158 28.179 23.83 23.78 23.83 23.19 24.29 27,903,885 23.935 2.19%
2018-04-09 0 27.45 27.40 27.45 26.50 27.60 17,926,485 487,033,436 27.168 23.32 23.27 23.32 22.51 23.44 21,104,878 23.077 4.57%
2018-04-06 0 26.25 26.25 26.30 25.95 27.30 10,656,055 282,128,100 26.476 22.30 22.30 22.34 22.04 23.19 12,545,390 22.489 -1.13%
2018-04-04 0 26.55 26.55 26.60 26.55 28.35 17,667,070 481,474,878 27.253 22.55 22.55 22.59 22.55 24.08 20,799,468 23.148 -4.84%
2018-04-03 0 27.90 27.90 27.95 26.25 28.50 43,196,837 1,189,370,282 27.534 23.70 23.70 23.74 22.30 24.21 50,855,702 23.387 3.72%
2018-03-29 0 26.90 26.90 26.95 25.30 27.20 47,846,228 1,257,057,201 26.273 22.85 22.85 22.89 21.49 23.10 56,329,437 22.316 6.96%
2018-03-28 0 25.15 25.05 25.15 24.05 25.70 25,554,210 642,785,025 25.154 21.36 21.28 21.36 20.43 21.83 30,085,010 21.366 3.07%
2018-03-27 0 24.40 24.40 24.45 23.95 24.60 16,220,736 394,563,940 24.325 20.73 20.73 20.77 20.34 20.90 19,096,697 20.661 1.88%
2018-03-26 0 23.95 23.90 23.95 23.25 23.95 11,190,984 266,198,146 23.787 20.34 20.30 20.34 19.75 20.34 13,175,162 20.205 0.84%
2018-03-23 0 23.75 23.70 23.75 22.60 23.80 15,026,019 352,824,104 23.481 20.17 20.13 20.17 19.20 20.22 17,690,155 19.945 -0.84%
2018-03-22 0 23.95 23.90 23.95 23.75 25.05 14,078,000 340,707,638 24.201 20.34 20.30 20.34 20.17 21.28 16,574,051 20.557 -2.24%
2018-03-21 0 24.50 24.50 24.55 24.40 25.10 16,945,422 420,075,233 24.790 20.81 20.81 20.85 20.73 21.32 19,949,871 21.057 -2.00%
2018-03-20 0 25.00 25.00 25.05 24.45 25.15 19,719,118 492,262,324 24.964 21.24 21.24 21.28 20.77 21.36 23,215,347 21.204 0.81%
2018-03-19 0 24.80 24.80 24.85 24.35 25.05 13,928,628 343,155,769 24.637 21.07 21.07 21.11 20.68 21.28 16,398,195 20.926 -1.00%
2018-03-16 0 25.05 25.00 25.05 24.55 25.05 16,601,485 412,886,109 24.870 21.28 21.24 21.28 20.85 21.28 19,544,953 21.125 0.20%
2018-03-15 0 25.00 25.00 25.10 24.85 25.50 22,970,772 577,759,421 25.152 21.24 21.24 21.32 21.11 21.66 27,043,525 21.364 -3.85%
2018-03-14 0 26.00 25.95 26.00 25.60 26.00 5,790,204 149,800,199 25.871 22.08 22.04 22.08 21.74 22.08 6,816,816 21.975 0.39%
2018-03-13 0 25.90 25.85 25.90 25.70 26.35 9,373,109 243,136,570 25.940 22.00 21.96 22.00 21.83 22.38 11,034,975 22.033 -1.71%
2018-03-12 0 26.35 26.30 26.35 26.10 26.75 12,184,624 321,599,650 26.394 22.38 22.34 22.38 22.17 22.72 14,344,976 22.419 0.38%
2018-03-09 0 26.25 26.25 26.30 25.80 26.45 14,311,951 375,481,397 26.236 22.30 22.30 22.34 21.91 22.47 16,849,482 22.284 2.54%
2018-03-08 0 25.60 25.55 25.60 25.40 26.05 15,666,045 404,211,180 25.802 21.74 21.70 21.74 21.57 22.13 18,443,658 21.916 1.99%
2018-03-07 0 25.10 25.10 25.15 24.95 26.25 12,814,466 325,392,922 25.393 21.32 21.32 21.36 21.19 22.30 15,086,490 21.568 -2.71%
2018-03-06 0 25.80 25.80 25.85 25.00 26.00 14,176,149 364,712,354 25.727 21.91 21.91 21.96 21.24 22.08 16,689,602 21.853 4.24%
2018-03-05 0 24.75 24.70 24.75 24.60 25.70 7,157,842 179,034,869 25.012 21.02 20.98 21.02 20.90 21.83 8,426,938 21.246 -2.37%
2018-03-02 0 25.35 25.35 25.40 25.20 25.75 5,500,194 139,918,679 25.439 21.53 21.53 21.57 21.40 21.87 6,475,387 21.608 -1.36%
2018-03-01 0 25.70 25.70 25.75 25.35 26.05 9,700,282 249,038,461 25.673 21.83 21.83 21.87 21.53 22.13 11,420,157 21.807 -0.58%
2018-02-28 0 25.85 25.80 25.85 25.25 25.95 13,341,737 342,319,421 25.658 21.96 21.91 21.96 21.45 22.04 15,707,247 21.794 -0.39%
2018-02-27 0 25.95 25.95 26.00 25.60 26.55 16,316,670 425,027,894 26.049 22.04 22.04 22.08 21.74 22.55 19,209,640 22.126 -2.08%
2018-02-26 0 26.50 26.50 26.60 25.95 27.05 13,064,752 346,419,392 26.516 22.51 22.51 22.59 22.04 22.98 15,381,152 22.522 1.73%
2018-02-23 0 26.05 26.05 26.10 25.95 27.20 15,572,009 411,752,033 26.442 22.13 22.13 22.17 22.04 23.10 18,332,950 22.460 -1.70%
2018-02-22 0 26.50 26.50 26.55 24.75 26.80 22,409,245 586,627,831 26.178 22.51 22.51 22.55 21.02 22.76 26,382,438 22.236 5.58%
2018-02-21 0 25.10 25.10 25.15 24.75 25.30 10,629,326 266,402,194 25.063 21.32 21.32 21.36 21.02 21.49 12,513,922 21.288 1.01%
2018-02-20 0 24.85 24.80 24.85 24.70 25.50 6,275,385 156,748,471 24.978 21.11 21.07 21.11 20.98 21.66 7,388,020 21.217 -1.39%
2018-02-15 0 25.20 25.15 25.20 24.55 25.90 8,009,506 200,510,226 25.034 21.40 21.36 21.40 20.85 22.00 9,429,604 21.264 0.80%
2018-02-14 0 25.00 25.00 25.05 24.25 25.20 6,709,730 166,101,541 24.755 21.24 21.24 21.28 20.60 21.40 7,899,375 21.027 1.63%
2018-02-13 0 24.60 24.55 24.60 23.85 25.25 15,899,844 394,246,649 24.796 20.90 20.85 20.90 20.26 21.45 18,718,910 21.061 3.36%
2018-02-12 0 23.80 23.75 23.80 22.75 24.40 15,296,027 365,361,649 23.886 20.22 20.17 20.22 19.32 20.73 18,008,036 20.289 0.85%
2018-02-09 0 23.60 23.60 23.65 23.00 23.85 21,873,232 512,071,418 23.411 20.05 20.05 20.09 19.54 20.26 25,751,389 19.885 -1.67%
2018-02-08 0 24.00 24.00 24.05 22.95 24.35 20,234,317 481,455,097 23.794 20.39 20.39 20.43 19.49 20.68 23,821,892 20.211 1.27%
2018-02-07 0 23.70 23.70 23.75 23.70 25.00 16,468,385 398,110,418 24.174 20.13 20.13 20.17 20.13 21.24 19,388,255 20.534 -0.63%
2018-02-06 0 23.85 23.85 23.90 22.70 24.15 18,331,994 431,555,481 23.541 20.26 20.26 20.30 19.28 20.51 21,582,284 19.996 -2.45%
2018-02-05 0 24.45 24.40 24.45 23.80 24.65 8,396,746 204,483,286 24.353 20.77 20.73 20.77 20.22 20.94 9,885,502 20.685 -0.81%
2018-02-02 0 24.65 24.65 24.70 24.50 25.30 11,903,209 295,747,472 24.846 20.94 20.94 20.98 20.81 21.49 14,013,666 21.104 -1.20%
2018-02-01 0 24.95 24.90 24.95 24.90 26.55 10,922,945 275,882,941 25.257 21.19 21.15 21.19 21.15 22.55 12,859,600 21.453 -2.35%
2018-01-31 0 25.55 25.55 25.60 24.35 25.90 16,775,154 425,284,341 25.352 21.70 21.70 21.74 20.68 22.00 19,749,414 21.534 2.40%
2018-01-30 0 24.95 24.95 25.00 24.65 25.30 17,625,777 440,449,262 24.989 21.19 21.19 21.24 20.94 21.49 20,750,854 21.226 -1.19%
2018-01-29 0 25.25 25.20 25.25 25.00 26.10 14,943,872 379,814,491 25.416 21.45 21.40 21.45 21.24 22.17 17,593,443 21.588 -2.70%
2018-01-26 0 25.95 25.90 25.95 25.75 26.20 7,008,466 181,903,069 25.955 22.04 22.00 22.04 21.87 22.25 8,251,078 22.046 0.78%
2018-01-25 0 25.75 25.75 25.80 25.70 27.05 15,449,615 405,164,181 26.225 21.87 21.87 21.91 21.83 22.98 18,188,855 22.275 -4.10%
2018-01-24 0 26.85 26.85 26.90 26.00 27.00 13,019,737 346,329,661 26.600 22.81 22.81 22.85 22.08 22.93 15,328,156 22.594 0.00%
2018-01-23 0 26.85 26.80 26.85 26.15 27.25 18,242,773 486,047,668 26.643 22.81 22.76 22.81 22.21 23.15 21,477,244 22.631 -0.19%
2018-01-22 0 26.90 26.90 26.95 25.85 27.15 24,922,016 664,674,683 26.670 22.85 22.85 22.89 21.96 23.06 29,340,727 22.654 2.09%
2018-01-19 0 26.35 26.35 26.40 25.15 26.65 21,479,136 563,409,836 26.231 22.38 22.38 22.42 21.36 22.64 25,287,419 22.280 1.15%
2018-01-18 0 26.05 26.05 26.10 25.40 26.50 22,592,001 586,191,794 25.947 22.13 22.13 22.17 21.57 22.51 26,597,597 22.039 0.58%
2018-01-17 0 25.90 25.85 25.90 24.20 26.00 24,919,093 629,186,089 25.249 22.00 21.96 22.00 20.56 22.08 29,337,286 21.447 5.50%
2018-01-16 0 24.55 24.50 24.55 23.35 25.35 24,064,989 593,768,234 24.674 20.85 20.81 20.85 19.83 21.53 28,331,748 20.958 4.03%
2018-01-15 0 23.60 23.55 23.60 23.55 24.40 9,075,119 216,708,376 23.879 20.05 20.00 20.05 20.00 20.73 10,684,151 20.283 -3.28%
2018-01-12 0 24.40 24.35 24.40 24.10 24.40 5,760,706 140,026,020 24.307 20.73 20.68 20.73 20.47 20.73 6,782,088 20.646 0.83%
2018-01-11 0 24.20 24.20 24.25 23.80 24.40 11,194,472 270,665,070 24.179 20.56 20.56 20.60 20.22 20.73 13,179,269 20.537 0.00%
2018-01-10 0 24.20 24.15 24.20 23.50 24.75 16,874,879 409,142,886 24.246 20.56 20.51 20.56 19.96 21.02 19,866,821 20.594 3.42%
2018-01-09 0 23.40 23.40 23.45 23.10 23.50 9,181,965 214,423,272 23.353 19.88 19.88 19.92 19.62 19.96 10,809,941 19.836 0.00%
2018-01-08 0 23.40 23.35 23.40 22.05 23.50 14,993,572 344,637,192 22.986 19.88 19.83 19.88 18.73 19.96 17,651,955 19.524 4.46%
2018-01-05 0 22.40 22.35 22.40 21.85 22.80 22,390,913 498,251,213 22.252 19.03 18.98 19.03 18.56 19.37 26,360,856 18.901 -0.22%
2018-01-04 0 22.45 22.45 22.50 22.40 23.35 18,363,172 416,410,676 22.676 19.07 19.07 19.11 19.03 19.83 21,618,990 19.261 -4.06%
2018-01-03 0 23.40 23.40 23.45 22.80 23.60 8,344,655 195,503,439 23.429 19.88 19.88 19.92 19.37 20.05 9,824,175 19.900 1.74%
2018-01-02 0 23.00 22.95 23.00 22.80 23.75 9,361,605 218,657,118 23.357 19.54 19.49 19.54 19.37 20.17 11,021,432 19.839 -1.08%
2017-12-29 0 23.25 23.25 23.30 22.80 23.80 7,081,677 165,728,855 23.403 19.75 19.75 19.79 19.37 20.22 8,337,269 19.878 0.43%
2017-12-28 0 23.15 23.10 23.15 23.05 23.60 7,952,055 184,923,260 23.255 19.66 19.62 19.66 19.58 20.05 9,361,966 19.753 -1.91%
2017-12-27 0 23.60 23.55 23.60 23.00 23.80 10,283,115 241,190,295 23.455 20.05 20.00 20.05 19.54 20.22 12,106,327 19.923 0.43%
2017-12-22 0 23.50 23.50 23.55 22.20 23.80 20,330,725 469,069,063 23.072 19.96 19.96 20.00 18.86 20.22 23,935,393 19.597 5.62%
2017-12-21 0 22.25 22.25 22.30 21.90 22.60 22,069,850 491,620,464 22.276 18.90 18.90 18.94 18.60 19.20 25,982,868 18.921 -1.77%
2017-12-20 0 22.65 22.65 22.70 21.65 23.10 22,876,398 516,286,841 22.569 19.24 19.24 19.28 18.39 19.62 26,932,418 19.170 4.62%
2017-12-19 0 21.65 21.60 21.65 21.30 22.00 9,481,346 205,381,624 21.662 18.39 18.35 18.39 18.09 18.69 11,162,403 18.399 0.23%
2017-12-18 0 21.60 21.60 21.65 21.55 22.00 5,531,987 120,158,233 21.721 18.35 18.35 18.39 18.30 18.69 6,512,817 18.450 0.47%
2017-12-15 0 21.50 21.50 21.55 21.00 21.55 11,436,047 245,024,985 21.426 18.26 18.26 18.30 17.84 18.30 13,463,675 18.199 0.47%
2017-12-14 0 21.40 21.35 21.40 21.15 21.55 10,004,333 213,993,150 21.390 18.18 18.13 18.18 17.96 18.30 11,778,116 18.169 -0.23%
2017-12-13 0 21.45 21.40 21.50 20.70 21.45 11,363,645 240,884,018 21.198 18.22 18.18 18.26 17.58 18.22 13,378,436 18.005 2.39%
2017-12-12 0 20.95 20.90 20.95 20.65 21.05 8,927,517 186,530,368 20.894 17.79 17.75 17.79 17.54 17.88 10,510,379 17.747 -0.24%
2017-12-11 0 21.00 21.00 21.05 20.10 21.30 13,795,739 287,661,361 20.852 17.84 17.84 17.88 17.07 18.09 16,241,744 17.711 3.19%
2017-12-08 0 20.35 20.35 20.40 19.24 20.55 13,213,172 265,410,958 20.087 17.29 17.29 17.33 16.34 17.46 15,555,887 17.062 3.51%
2017-12-07 0 19.66 19.66 19.68 19.52 20.00 10,366,901 204,182,888 19.696 16.70 16.70 16.72 16.58 16.99 12,204,968 16.729 -0.20%
2017-12-06 0 19.70 19.68 19.70 19.52 20.25 13,953,485 275,723,626 19.760 16.73 16.72 16.73 16.58 17.20 16,427,459 16.784 -1.99%
2017-12-05 0 20.10 20.10 20.15 20.00 20.35 8,080,833 162,878,622 20.156 17.07 17.07 17.12 16.99 17.29 9,513,577 17.121 -0.25%
2017-12-04 0 20.15 20.15 20.20 19.98 20.40 8,631,433 174,268,245 20.190 17.12 17.12 17.16 16.97 17.33 10,161,799 17.149 0.85%
2017-12-01 0 19.98 19.98 20.00 19.60 20.20 5,088,859 101,452,856 19.936 16.97 16.97 16.99 16.65 17.16 5,991,121 16.934 0.71%
2017-11-30 0 19.84 19.84 19.86 19.80 20.50 17,645,096 353,065,826 20.009 16.85 16.85 16.87 16.82 17.41 20,773,598 16.996 -3.22%
2017-11-29 0 20.50 20.50 20.55 20.25 20.80 7,340,705 150,563,985 20.511 17.41 17.41 17.46 17.20 17.67 8,642,223 17.422 0.24%
2017-11-28 0 20.45 20.40 20.45 19.96 20.50 8,524,434 173,760,554 20.384 17.37 17.33 17.37 16.95 17.41 10,035,829 17.314 2.25%
2017-11-27 0 20.00 20.00 20.05 19.88 20.85 18,860,664 379,464,369 20.119 16.99 16.99 17.03 16.89 17.71 22,204,688 17.089 -4.53%
2017-11-24 0 20.95 20.95 21.00 20.60 21.40 7,213,306 151,063,321 20.942 17.79 17.79 17.84 17.50 18.18 8,492,236 17.788 -0.24%
2017-11-23 0 21.00 21.00 21.05 20.90 21.65 10,278,290 218,517,282 21.260 17.84 17.84 17.88 17.75 18.39 12,100,646 18.058 -0.47%
2017-11-22 0 21.10 21.10 21.15 21.10 21.75 15,830,234 338,047,076 21.355 17.92 17.92 17.96 17.92 18.47 18,636,958 18.139 -1.40%
2017-11-21 0 21.40 21.35 21.40 20.45 21.40 13,552,036 284,535,364 20.996 18.18 18.13 18.18 17.37 18.18 15,954,832 17.834 3.88%
2017-11-20 0 20.60 20.60 20.65 20.40 20.70 8,131,000 166,948,975 20.532 17.50 17.50 17.54 17.33 17.58 9,572,639 17.440 0.49%
2017-11-17 0 20.50 20.50 20.55 20.45 21.10 13,783,704 286,025,118 20.751 17.41 17.41 17.46 17.37 17.92 16,227,576 17.626 -1.44%
2017-11-16 0 20.80 20.80 20.85 20.40 21.00 11,056,041 229,950,335 20.799 17.67 17.67 17.71 17.33 17.84 13,016,294 17.666 1.22%
2017-11-15 0 20.55 20.55 20.60 20.50 21.20 9,267,675 191,516,843 20.665 17.46 17.46 17.50 17.41 18.01 10,910,848 17.553 -2.38%
2017-11-14 0 21.05 21.05 21.10 20.70 21.35 17,369,551 366,061,983 21.075 17.88 17.88 17.92 17.58 18.13 20,449,199 17.901 0.00%
2017-11-13 0 21.05 21.05 21.10 20.50 21.20 11,364,417 237,182,081 20.871 17.88 17.88 17.92 17.41 18.01 13,379,345 17.727 1.69%
2017-11-10 0 20.70 20.70 20.75 20.40 21.20 20,757,582 429,898,849 20.710 17.58 17.58 17.63 17.33 18.01 24,437,933 17.591 -2.59%
2017-11-09 0 21.25 21.25 21.30 21.10 21.90 22,231,588 474,217,551 21.331 18.05 18.05 18.09 17.92 18.60 26,173,282 18.118 -2.52%
2017-11-08 0 21.80 21.75 21.80 21.55 22.20 12,756,051 279,677,598 21.925 18.52 18.47 18.52 18.30 18.86 15,017,718 18.623 0.46%
2017-11-07 0 21.70 21.65 21.70 21.35 21.95 9,910,973 214,794,605 21.672 18.43 18.39 18.43 18.13 18.64 11,668,204 18.409 0.70%
2017-11-06 0 21.55 21.50 21.55 20.60 21.65 17,904,454 378,116,726 21.119 18.30 18.26 18.30 17.50 18.39 21,078,941 17.938 1.17%
2017-11-03 0 21.30 21.25 21.30 21.05 21.75 12,209,086 260,406,788 21.329 18.09 18.05 18.09 17.88 18.47 14,373,775 18.117 0.71%
2017-11-02 0 21.15 21.10 21.15 21.10 21.75 8,989,965 191,550,950 21.307 17.96 17.92 17.96 17.92 18.47 10,583,899 18.098 -1.86%
2017-11-01 0 21.55 21.55 21.60 21.50 21.90 7,362,322 159,249,797 21.630 18.30 18.30 18.35 18.26 18.60 8,667,673 18.373 -0.23%
2017-10-31 0 21.60 21.60 21.75 21.60 22.25 19,691,690 431,870,248 21.932 18.35 18.35 18.47 18.35 18.90 23,183,056 18.629 -1.14%
2017-10-30 0 21.85 21.85 21.90 21.25 22.00 13,913,541 302,354,941 21.731 18.56 18.56 18.60 18.05 18.69 16,380,433 18.458 2.82%
2017-10-27 0 21.25 21.20 21.25 21.05 21.70 7,866,981 167,991,005 21.354 18.05 18.01 18.05 17.88 18.43 9,261,809 18.138 -2.30%
2017-10-26 0 21.75 21.70 21.75 21.05 21.95 12,642,763 274,752,287 21.732 18.47 18.43 18.47 17.88 18.64 14,884,344 18.459 2.59%
2017-10-25 0 21.20 21.15 21.20 20.90 21.40 9,218,427 194,904,458 21.143 18.01 17.96 18.01 17.75 18.18 10,852,868 17.959 1.68%
2017-10-24 0 20.85 20.85 20.90 20.60 21.65 19,614,215 413,555,659 21.085 17.71 17.71 17.75 17.50 18.39 23,091,845 17.909 -2.57%
2017-10-23 0 21.40 21.35 21.40 21.15 21.65 13,632,194 291,711,928 21.399 18.18 18.13 18.18 17.96 18.39 16,049,203 18.176 -0.93%
2017-10-20 0 21.60 21.60 21.65 20.85 22.10 19,891,169 432,389,820 21.738 18.35 18.35 18.39 17.71 18.77 23,417,903 18.464 3.60%
2017-10-19 0 20.85 20.85 20.90 20.85 21.65 15,328,561 325,667,900 21.246 17.71 17.71 17.75 17.71 18.39 18,046,338 18.046 -2.80%
2017-10-18 0 21.45 21.45 21.50 21.00 21.80 14,477,170 310,066,500 21.418 18.22 18.22 18.26 17.84 18.52 17,043,994 18.192 -0.46%
2017-10-17 0 21.55 21.55 21.60 21.40 21.95 14,347,528 310,468,963 21.639 18.30 18.30 18.35 18.18 18.64 16,891,366 18.380 -1.37%
2017-10-16 0 21.85 21.80 21.85 21.50 22.15 19,975,395 436,936,485 21.874 18.56 18.52 18.56 18.26 18.81 23,517,063 18.580 0.69%
2017-10-13 0 21.70 21.65 21.70 21.70 22.20 8,367,516 182,492,200 21.810 18.43 18.39 18.43 18.43 18.86 9,851,089 18.525 -0.91%
2017-10-12 0 21.90 21.90 21.95 21.45 22.10 11,453,695 250,343,701 21.857 18.60 18.60 18.64 18.22 18.77 13,484,452 18.565 -1.35%
2017-10-11 0 22.20 22.15 22.20 22.00 22.70 15,887,553 353,665,844 22.261 18.86 18.81 18.86 18.69 19.28 18,704,440 18.908 -1.55%
2017-10-10 0 22.55 22.55 22.60 22.35 22.95 10,817,600 244,992,076 22.648 19.15 19.15 19.20 18.98 19.49 12,735,577 19.237 0.89%
2017-10-09 0 22.35 22.35 22.40 22.20 23.10 15,104,550 342,232,276 22.658 18.98 18.98 19.03 18.86 19.62 17,782,610 19.245 1.59%
2017-10-06 0 22.00 22.00 22.05 21.40 22.30 11,537,007 252,674,693 21.901 18.69 18.69 18.73 18.18 18.94 13,582,536 18.603 3.04%
2017-10-04 0 21.35 21.35 21.40 21.35 21.85 8,459,506 182,005,929 21.515 18.13 18.13 18.18 18.13 18.56 9,959,389 18.275 -0.70%
2017-10-03 0 21.50 21.45 21.50 21.30 21.95 12,630,813 272,386,018 21.565 18.26 18.22 18.26 18.09 18.64 14,870,275 18.317 -1.60%
2017-09-29 0 21.85 21.85 21.90 20.90 22.10 19,467,200 424,973,973 21.830 18.56 18.56 18.60 17.75 18.77 22,918,764 18.543 4.55%
2017-09-28 0 20.90 20.85 20.90 20.55 21.40 9,916,118 207,799,942 20.956 17.75 17.71 17.75 17.46 18.18 11,674,261 17.800 -1.18%
2017-09-27 0 21.15 21.15 21.20 20.30 21.30 12,551,344 261,813,528 20.859 17.96 17.96 18.01 17.24 18.09 14,776,716 17.718 3.93%
2017-09-26 0 20.35 20.35 20.40 19.70 20.55 17,079,181 345,961,489 20.256 17.29 17.29 17.33 16.73 17.46 20,107,346 17.206 1.85%
2017-09-25 0 19.98 19.98 20.00 19.98 20.60 9,239,794 186,229,798 20.155 16.97 16.97 16.99 16.97 17.50 10,878,023 17.120 -2.77%
2017-09-22 0 20.55 20.50 20.55 20.10 20.75 9,924,192 203,012,482 20.456 17.46 17.41 17.46 17.07 17.63 11,683,766 17.376 -1.20%
2017-09-21 0 20.80 20.75 20.80 20.55 21.20 7,219,310 149,937,399 20.769 17.67 17.63 17.67 17.46 18.01 8,499,305 17.641 -0.95%
2017-09-20 0 21.00 20.95 21.00 20.55 21.15 7,445,772 155,882,231 20.936 17.84 17.79 17.84 17.46 17.96 8,765,919 17.783 0.48%
2017-09-19 0 20.90 20.85 20.90 20.50 21.00 6,082,609 126,568,161 20.808 17.75 17.71 17.75 17.41 17.84 7,161,065 17.674 0.00%
2017-09-18 0 20.90 20.85 20.90 20.40 21.05 9,924,751 205,718,458 20.728 17.75 17.71 17.75 17.33 17.88 11,684,424 17.606 0.97%
2017-09-15 0 20.70 20.65 20.70 19.84 20.80 14,639,129 300,349,235 20.517 17.58 17.54 17.58 16.85 17.67 17,234,669 17.427 2.73%
2017-09-14 0 20.15 20.15 20.20 19.94 20.80 23,596,671 478,169,866 20.264 17.12 17.12 17.16 16.94 17.67 27,780,396 17.212 2.28%
2017-09-13 0 19.70 19.68 19.70 19.18 19.72 7,670,691 149,665,616 19.511 16.73 16.72 16.73 16.29 16.75 9,030,716 16.573 1.23%
2017-09-12 0 19.46 19.44 19.46 19.30 19.64 9,278,964 180,585,174 19.462 16.53 16.51 16.53 16.39 16.68 10,924,138 16.531 -0.61%
2017-09-11 0 19.58 19.58 19.60 19.24 19.80 15,676,387 305,872,501 19.512 16.63 16.63 16.65 16.34 16.82 18,455,834 16.573 0.51%
2017-09-08 0 19.48 19.48 19.50 19.14 19.90 13,360,519 260,940,104 19.531 16.55 16.55 16.56 16.26 16.90 15,729,359 16.589 2.10%
2017-09-07 0 19.08 19.08 19.12 18.96 19.38 7,910,911 152,027,171 19.217 16.21 16.21 16.24 16.10 16.46 9,313,527 16.323 1.17%
2017-09-06 0 18.86 18.86 18.92 18.62 19.32 8,967,157 169,521,646 18.905 16.02 16.02 16.07 15.82 16.41 10,557,047 16.058 -1.98%
2017-09-05 0 19.24 19.22 19.24 19.04 19.50 10,989,928 211,330,555 19.230 16.34 16.33 16.34 16.17 16.56 12,938,459 16.334 -0.82%
2017-09-04 0 19.40 19.40 19.42 19.10 19.68 10,140,132 197,216,520 19.449 16.48 16.48 16.50 16.22 16.72 11,937,993 16.520 -0.41%
2017-09-01 0 19.48 19.48 19.50 18.34 19.90 28,062,127 542,432,690 19.330 16.55 16.55 16.56 15.58 16.90 33,037,585 16.419 6.56%
2017-08-31 0 18.28 18.24 18.28 18.00 18.68 28,550,720 518,352,207 18.156 15.53 15.49 15.53 15.29 15.87 33,612,806 15.421 5.42%
2017-08-30 0 17.34 17.32 17.34 16.54 17.50 9,707,925 166,941,548 17.196 14.73 14.71 14.73 14.05 14.86 11,429,155 14.607 1.88%
2017-08-29 0 17.02 17.00 17.02 16.74 17.16 7,597,948 128,392,299 16.898 14.46 14.44 14.46 14.22 14.58 8,945,076 14.353 0.12%
2017-08-28 0 17.00 16.98 17.00 16.82 17.26 6,790,398 115,329,692 16.984 14.44 14.42 14.44 14.29 14.66 7,994,346 14.426 -0.47%
2017-08-25 0 17.08 17.08 17.10 16.84 17.38 5,574,000 95,032,182 17.049 14.51 14.51 14.52 14.30 14.76 6,562,279 14.482 -1.84%
2017-08-24 0 17.40 17.36 17.40 16.80 17.46 10,899,483 188,355,939 17.281 14.78 14.75 14.78 14.27 14.83 12,831,978 14.679 2.72%
2017-08-22 0 16.94 16.92 16.94 16.90 17.50 8,224,567 140,761,520 17.115 14.39 14.37 14.39 14.35 14.86 9,682,795 14.537 0.00%
2017-08-21 0 16.94 16.94 16.96 16.44 17.10 8,489,966 143,758,855 16.933 14.39 14.39 14.41 13.96 14.52 9,995,250 14.383 2.17%
2017-08-18 0 16.58 16.58 16.60 16.54 17.00 12,424,519 208,166,639 16.755 14.08 14.08 14.10 14.05 14.44 14,627,405 14.231 -1.19%
2017-08-17 0 16.78 16.78 16.80 16.74 17.18 11,520,323 194,943,098 16.922 14.25 14.25 14.27 14.22 14.59 13,562,894 14.373 -1.87%
2017-08-16 0 17.10 17.10 17.12 16.10 17.40 30,841,758 517,810,259 16.789 14.52 14.52 14.54 13.68 14.78 36,310,048 14.261 8.92%
2017-08-15 0 15.70 15.70 15.72 15.50 15.86 8,041,480 126,431,409 15.722 13.34 13.34 13.35 13.17 13.47 9,467,247 13.355 -0.88%
2017-08-14 0 15.84 15.84 15.86 15.54 15.94 6,360,043 100,630,723 15.822 13.45 13.45 13.47 13.20 13.54 7,487,688 13.439 1.54%
2017-08-11 0 15.60 15.58 15.60 15.54 16.10 10,658,078 167,975,718 15.760 13.25 13.23 13.25 13.20 13.68 12,547,771 13.387 -0.76%
2017-08-10 0 15.72 15.70 15.72 15.50 15.86 14,836,470 233,070,426 15.709 13.35 13.34 13.35 13.17 13.47 17,466,999 13.343 1.42%
2017-08-09 0 15.50 15.50 15.52 15.18 15.66 20,605,800 318,868,477 15.475 13.17 13.17 13.18 12.89 13.30 24,259,240 13.144 2.24%
2017-08-08 0 15.16 15.16 15.18 15.04 15.42 43,138,795 653,569,022 15.150 12.88 12.88 12.89 12.77 13.10 50,787,369 12.869 -1.69%
2017-08-07 0 15.42 15.40 15.42 15.34 15.60 22,772,650 351,870,157 15.451 13.10 13.08 13.10 13.03 13.25 26,810,275 13.124 0.39%
2017-08-04 0 15.36 15.34 15.36 15.20 15.44 5,816,823 89,237,247 15.341 13.05 13.03 13.05 12.91 13.11 6,848,155 13.031 1.05%
2017-08-03 0 15.20 15.20 15.22 15.06 15.34 4,135,765 62,954,304 15.222 12.91 12.91 12.93 12.79 13.03 4,869,042 12.930 -0.39%
2017-08-02 0 15.26 15.26 15.32 15.04 15.38 9,443,272 144,457,670 15.297 12.96 12.96 13.01 12.77 13.06 11,117,578 12.994 0.66%
2017-08-01 0 15.16 15.16 15.18 15.00 15.30 12,510,168 189,636,516 15.159 12.88 12.88 12.89 12.74 13.00 14,728,240 12.876 -0.39%
2017-07-31 0 15.22 15.20 15.22 15.12 15.56 7,625,733 116,154,242 15.232 12.93 12.91 12.93 12.84 13.22 8,977,787 12.938 -1.55%
2017-07-28 0 15.46 15.44 15.46 15.36 15.66 8,134,338 125,869,376 15.474 13.13 13.11 13.13 13.05 13.30 9,576,568 13.143 -0.90%
2017-07-27 0 15.60 15.58 15.60 15.34 15.70 9,151,172 142,541,502 15.576 13.25 13.23 13.25 13.03 13.34 10,773,689 13.231 -0.38%
2017-07-26 0 15.66 15.66 15.70 15.62 15.78 8,179,074 128,382,091 15.696 13.30 13.30 13.34 13.27 13.40 9,629,236 13.333 -0.38%
2017-07-25 0 15.72 15.72 15.78 15.70 16.20 11,612,385 183,656,980 15.816 13.35 13.35 13.40 13.34 13.76 13,671,278 13.434 -2.96%
2017-07-24 0 16.20 16.20 16.28 16.14 16.50 8,414,529 136,769,379 16.254 13.76 13.76 13.83 13.71 14.02 9,906,438 13.806 -0.61%
2017-07-21 0 16.30 16.30 16.36 16.22 16.60 7,668,548 125,339,549 16.345 13.85 13.85 13.90 13.78 14.10 9,028,193 13.883 -0.73%
2017-07-20 0 16.42 16.42 16.46 16.10 16.50 22,175,937 362,682,069 16.355 13.95 13.95 13.98 13.68 14.02 26,107,764 13.892 1.11%
2017-07-19 0 16.24 16.24 16.26 15.50 16.24 22,029,110 352,146,385 15.986 13.79 13.79 13.81 13.17 13.79 25,934,905 13.578 4.91%
2017-07-18 0 15.48 15.46 15.48 15.18 15.48 6,724,592 103,400,790 15.377 13.15 13.13 13.15 12.89 13.15 7,916,872 13.061 1.71%
2017-07-17 0 15.22 15.22 15.24 15.02 15.22 9,473,145 143,737,572 15.173 12.93 12.93 12.94 12.76 12.93 11,152,748 12.888 1.20%
2017-07-14 0 15.04 15.02 15.04 14.70 15.06 13,543,093 202,684,025 14.966 12.77 12.76 12.77 12.49 12.79 15,944,304 12.712 2.87%
2017-07-13 0 14.62 14.60 14.62 14.56 14.94 14,883,350 217,728,510 14.629 12.42 12.40 12.42 12.37 12.69 17,522,190 12.426 0.83%
2017-07-12 0 14.50 14.50 14.54 14.50 15.04 15,096,700 221,822,958 14.694 12.32 12.32 12.35 12.32 12.77 17,773,368 12.481 -2.82%
2017-07-11 0 14.92 14.90 14.92 14.74 14.96 5,468,423 81,503,388 14.904 12.67 12.66 12.67 12.52 12.71 6,437,983 12.660 1.22%
2017-07-10 0 14.74 14.74 14.76 14.70 14.88 4,605,797 68,094,911 14.785 12.52 12.52 12.54 12.49 12.64 5,422,412 12.558 -0.94%
2017-07-07 0 14.88 14.88 14.90 14.76 15.00 3,083,412 45,888,058 14.882 12.64 12.64 12.66 12.54 12.74 3,630,106 12.641 -0.93%
2017-07-06 0 15.02 15.02 15.04 14.90 15.10 6,833,979 102,497,667 14.998 12.76 12.76 12.77 12.66 12.83 8,045,654 12.740 0.27%
2017-07-05 0 14.98 14.98 15.00 14.68 15.06 7,201,407 107,709,544 14.957 12.72 12.72 12.74 12.47 12.79 8,478,227 12.704 1.77%
2017-07-04 0 14.72 14.72 14.74 14.72 15.04 9,072,634 134,792,334 14.857 12.50 12.50 12.52 12.50 12.77 10,681,226 12.620 -2.13%
2017-07-03 0 15.04 14.96 15.04 14.88 15.22 9,447,000 141,644,888 14.994 12.77 12.71 12.77 12.64 12.93 11,121,967 12.736 -1.70%
2017-06-30 0 15.30 15.24 15.30 15.10 15.36 4,725,106 71,921,468 15.221 13.00 12.94 13.00 12.83 13.05 5,562,874 12.929 -0.52%
2017-06-29 0 15.38 15.32 15.38 15.00 15.42 8,314,258 126,847,816 15.257 13.06 13.01 13.06 12.74 13.10 9,788,389 12.959 2.26%
2017-06-28 0 15.04 15.00 15.04 14.90 15.04 10,556,422 158,012,557 14.968 12.77 12.74 12.77 12.66 12.77 12,428,092 12.714 0.00%
2017-06-27 0 15.04 15.02 15.04 14.94 15.28 11,489,093 173,767,369 15.125 12.77 12.76 12.77 12.69 12.98 13,526,127 12.847 -1.18%
2017-06-26 0 15.22 15.22 15.24 15.08 15.40 8,888,921 135,621,391 15.257 12.93 12.93 12.94 12.81 13.08 10,464,940 12.960 -1.42%
2017-06-23 0 15.44 15.42 15.44 15.34 15.80 4,802,751 74,130,442 15.435 13.11 13.10 13.11 13.03 13.42 5,654,286 13.110 -0.52%
2017-06-22 0 15.52 15.46 15.52 15.10 15.56 5,848,819 90,102,383 15.405 13.18 13.13 13.18 12.83 13.22 6,885,823 13.085 1.57%
2017-06-21 0 15.28 15.28 15.30 15.02 15.42 9,108,625 138,943,066 15.254 12.98 12.98 13.00 12.76 13.10 10,723,598 12.957 -1.04%
2017-06-20 0 15.44 15.44 15.46 15.32 15.48 4,997,150 77,013,745 15.412 13.11 13.11 13.13 13.01 13.15 5,883,152 13.091 0.00%
2017-06-19 0 15.44 15.40 15.44 15.22 15.48 3,937,000 60,388,060 15.339 13.11 13.08 13.11 12.93 13.15 4,635,036 13.029 0.92%
2017-06-16 0 15.30 15.30 15.32 15.10 15.40 9,609,300 146,713,017 15.268 13.00 13.00 13.01 12.83 13.08 11,313,043 12.968 0.53%
2017-06-15 0 15.22 15.22 15.26 15.16 15.66 9,114,468 139,347,717 15.289 12.93 12.93 12.96 12.88 13.30 10,730,477 12.986 -1.93%
2017-06-14 0 15.52 15.52 15.54 15.44 15.70 3,982,994 61,920,623 15.546 13.18 13.18 13.20 13.11 13.34 4,689,185 13.205 -0.64%
2017-06-13 0 15.62 15.62 15.64 15.52 15.82 8,925,019 139,354,886 15.614 13.27 13.27 13.28 13.18 13.44 10,507,438 13.262 -0.38%
2017-06-12 0 15.68 15.68 15.70 15.60 15.92 4,581,082 72,201,138 15.761 13.32 13.32 13.34 13.25 13.52 5,393,315 13.387 -1.01%
2017-06-09 0 15.84 15.80 15.84 15.64 16.00 15,648,254 246,866,573 15.776 13.45 13.42 13.45 13.28 13.59 18,422,713 13.400 -0.50%
2017-06-08 0 15.92 15.92 15.94 15.54 16.00 8,415,334 132,263,889 15.717 13.52 13.52 13.54 13.20 13.59 9,907,385 13.350 1.79%
2017-06-07 0 15.64 15.60 15.64 15.40 15.74 7,990,215 124,709,719 15.608 13.28 13.25 13.28 13.08 13.37 9,406,892 13.257 -0.38%
2017-06-06 0 15.70 15.70 15.72 15.68 15.92 8,286,366 130,860,622 15.792 13.34 13.34 13.35 13.32 13.52 9,755,551 13.414 -0.87%
2017-06-05 0 15.94 15.90 15.94 15.74 15.94 4,079,301 64,807,022 15.887 13.45 13.42 13.45 13.28 13.45 4,833,497 13.408 0.63%
2017-06-02 0 15.84 15.80 15.84 15.74 15.94 7,329,487 116,047,475 15.833 13.37 13.33 13.37 13.28 13.45 8,684,589 13.362 -0.13%
2017-06-01 0 15.86 15.80 15.86 15.70 15.92 7,133,883 112,742,116 15.804 13.39 13.33 13.39 13.25 13.44 8,452,821 13.338 0.63%
2017-05-31 0 15.76 15.74 15.76 15.56 15.96 7,811,784 123,041,959 15.751 13.30 13.28 13.30 13.13 13.47 9,256,055 13.293 -0.51%
2017-05-29 0 15.84 15.84 15.86 15.66 15.92 5,668,227 89,376,413 15.768 13.37 13.37 13.39 13.22 13.44 6,716,189 13.308 0.51%
2017-05-26 0 15.76 15.72 15.76 15.64 15.88 5,015,363 78,766,487 15.705 13.30 13.27 13.30 13.20 13.40 5,942,621 13.255 0.51%
2017-05-25 0 15.68 15.68 15.70 15.56 15.88 9,995,273 157,170,144 15.724 13.23 13.23 13.25 13.13 13.40 11,843,235 13.271 -1.26%
2017-05-24 0 15.88 15.84 15.88 15.52 15.90 9,946,541 156,979,466 15.782 13.40 13.37 13.40 13.10 13.42 11,785,493 13.320 2.32%
2017-05-23 0 15.52 15.52 15.54 15.38 15.60 7,304,366 113,307,215 15.512 13.10 13.10 13.12 12.98 13.17 8,654,823 13.092 0.00%
2017-05-22 0 15.52 15.52 15.54 15.12 15.54 7,430,204 114,368,210 15.392 13.10 13.10 13.12 12.76 13.12 8,803,927 12.991 1.04%
2017-05-19 0 15.36 15.34 15.36 15.02 15.40 8,669,686 132,185,973 15.247 12.96 12.95 12.96 12.68 13.00 10,272,569 12.868 0.66%
2017-05-18 0 15.26 15.24 15.26 15.00 15.34 9,020,663 137,200,879 15.210 12.88 12.86 12.88 12.66 12.95 10,688,435 12.836 -0.65%
2017-05-17 0 15.36 15.36 15.38 15.00 15.38 10,206,554 155,490,797 15.234 12.96 12.96 12.98 12.66 12.98 12,093,578 12.857 2.13%
2017-05-16 0 15.04 15.04 15.06 14.94 15.08 9,736,881 146,298,279 15.025 12.69 12.69 12.71 12.61 12.73 11,537,070 12.681 -0.27%
2017-05-15 0 15.08 15.04 15.08 14.80 15.08 5,096,014 76,170,792 14.947 12.73 12.69 12.73 12.49 12.73 6,038,183 12.615 2.03%
2017-05-12 0 14.78 14.76 14.78 14.72 14.98 5,078,466 75,162,033 14.800 12.47 12.46 12.47 12.42 12.64 6,017,391 12.491 -1.34%
2017-05-11 0 14.98 14.96 14.98 14.50 15.08 9,789,353 145,846,847 14.899 12.64 12.63 12.64 12.24 12.73 11,599,244 12.574 1.90%
2017-05-10 0 14.70 14.64 14.70 14.46 14.76 7,088,245 103,700,281 14.630 12.41 12.36 12.41 12.20 12.46 8,398,745 12.347 1.66%
2017-05-09 0 14.46 14.44 14.46 14.20 14.46 7,116,540 102,208,746 14.362 12.20 12.19 12.20 11.98 12.20 8,432,271 12.121 0.42%
2017-05-08 0 14.40 14.38 14.40 14.20 14.50 9,155,000 131,428,396 14.356 12.15 12.14 12.15 11.98 12.24 10,847,609 12.116 0.56%
2017-05-05 0 14.32 14.32 14.36 14.20 14.86 17,599,847 252,582,680 14.351 12.09 12.09 12.12 11.98 12.54 20,853,770 12.112 -2.85%
2017-05-04 0 14.74 14.74 14.76 14.68 14.90 8,626,172 127,287,488 14.756 12.44 12.44 12.46 12.39 12.58 10,221,010 12.454 -0.14%
2017-05-02 0 14.76 14.74 14.76 14.70 15.20 10,185,678 151,313,222 14.856 12.46 12.44 12.46 12.41 12.83 12,068,843 12.538 -1.99%
2017-04-28 0 15.06 15.02 15.06 14.92 15.30 6,012,642 90,344,012 15.026 12.71 12.68 12.71 12.59 12.91 7,124,281 12.681 0.00%
2017-04-27 0 15.06 15.02 15.06 14.84 15.06 4,107,900 61,484,235 14.967 12.71 12.68 12.71 12.52 12.71 4,867,383 12.632 0.80%
2017-04-26 0 14.94 14.88 14.94 14.76 15.00 4,894,638 72,734,365 14.860 12.61 12.56 12.61 12.46 12.66 5,799,576 12.541 -0.27%
2017-04-25 0 14.98 14.92 14.98 14.84 15.10 17,092,820 255,665,512 14.958 12.64 12.59 12.64 12.52 12.74 20,253,002 12.624 -0.79%
2017-04-24 0 15.10 15.04 15.10 14.72 15.10 8,333,901 124,542,051 14.944 12.74 12.69 12.74 12.42 12.74 9,874,702 12.612 1.07%
2017-04-21 0 14.94 14.90 14.94 14.72 14.94 7,187,707 106,761,955 14.853 12.61 12.58 12.61 12.42 12.61 8,516,596 12.536 0.54%
2017-04-20 0 14.86 14.80 14.86 14.52 14.88 5,142,264 75,699,747 14.721 12.54 12.49 12.54 12.25 12.56 6,092,984 12.424 0.68%
2017-04-19 0 14.76 14.76 14.78 14.62 14.86 7,077,769 104,508,011 14.766 12.46 12.46 12.47 12.34 12.54 8,386,332 12.462 0.27%
2017-04-18 0 14.72 14.72 14.74 14.70 14.94 7,395,931 109,455,342 14.799 12.42 12.42 12.44 12.41 12.61 8,763,317 12.490 -2.26%
2017-04-13 0 15.06 15.06 15.10 14.76 15.18 7,693,666 115,714,516 15.040 12.71 12.71 12.74 12.46 12.81 9,116,098 12.693 0.67%
2017-04-12 0 14.96 14.96 14.98 14.80 15.02 10,083,828 150,592,011 14.934 12.63 12.63 12.64 12.49 12.68 11,948,162 12.604 -0.40%
2017-04-11 0 15.02 15.02 15.06 15.00 15.30 10,633,539 160,421,402 15.086 12.68 12.68 12.71 12.66 12.91 12,599,506 12.732 -1.18%
2017-04-10 0 15.20 15.20 15.22 15.04 15.32 8,235,392 125,093,607 15.190 12.83 12.83 12.85 12.69 12.93 9,757,981 12.820 -0.39%
2017-04-07 0 15.26 15.26 15.28 15.10 15.50 14,914,503 226,865,794 15.211 12.88 12.88 12.90 12.74 13.08 17,671,950 12.838 -2.30%
2017-04-06 0 15.62 15.62 15.64 15.24 15.66 13,848,784 213,516,425 15.418 13.18 13.18 13.20 12.86 13.22 16,409,197 13.012 1.03%
2017-04-05 0 15.46 15.44 15.46 15.32 15.94 17,427,688 270,557,431 15.525 13.05 13.03 13.05 12.93 13.45 20,649,781 13.102 -1.78%
2017-04-03 0 15.74 15.68 15.74 15.40 16.10 23,169,566 363,440,930 15.686 13.28 13.23 13.28 13.00 13.59 27,453,238 13.239 -2.24%
2017-03-31 0 16.10 16.10 16.14 15.66 16.36 46,101,806 736,482,016 15.975 13.59 13.59 13.62 13.22 13.81 54,625,273 13.482 1.00%
2017-03-30 0 15.94 15.94 15.96 14.68 16.12 33,694,278 523,417,530 15.534 13.45 13.45 13.47 12.39 13.60 39,923,797 13.110 4.87%
2017-03-29 0 15.20 15.20 15.22 15.02 15.50 10,015,428 152,527,671 15.229 12.83 12.83 12.85 12.68 13.08 11,867,116 12.853 -1.17%
2017-03-28 0 15.38 15.38 15.40 15.14 15.46 8,858,430 136,302,948 15.387 12.98 12.98 13.00 12.78 13.05 10,496,208 12.986 1.72%
2017-03-27 0 15.12 15.10 15.12 14.80 15.18 9,198,952 138,305,637 15.035 12.76 12.74 12.76 12.49 12.81 10,899,687 12.689 -0.92%
2017-03-24 0 15.26 15.24 15.26 14.96 15.40 10,921,500 165,876,509 15.188 12.88 12.86 12.88 12.63 13.00 12,940,706 12.818 0.13%
2017-03-23 0 15.24 15.22 15.24 15.18 15.54 6,336,663 96,863,824 15.286 12.86 12.85 12.86 12.81 13.12 7,508,208 12.901 -0.26%
2017-03-22 0 15.28 15.26 15.28 15.24 15.70 5,580,460 85,621,891 15.343 12.90 12.88 12.90 12.86 13.25 6,612,195 12.949 -2.05%
2017-03-21 0 15.60 15.58 15.60 15.40 15.70 5,262,057 82,111,726 15.605 13.17 13.15 13.17 13.00 13.25 6,234,925 13.170 0.65%
2017-03-20 0 15.50 15.48 15.50 15.46 15.82 5,061,025 78,817,611 15.573 13.08 13.06 13.08 13.05 13.35 5,996,725 13.143 -1.65%
2017-03-17 0 15.76 15.72 15.76 15.66 15.90 4,872,097 76,731,292 15.749 13.30 13.27 13.30 13.22 13.42 5,772,868 13.292 0.13%
2017-03-16 0 15.74 15.72 15.74 15.40 15.98 11,403,505 179,178,022 15.713 13.28 13.27 13.28 13.00 13.49 13,511,826 13.261 2.61%
2017-03-15 0 15.34 15.30 15.34 15.24 15.50 5,605,096 86,037,937 15.350 12.95 12.91 12.95 12.86 13.08 6,641,386 12.955 -1.03%
2017-03-14 0 15.50 15.50 15.52 15.24 15.56 6,068,772 93,566,803 15.418 13.08 13.08 13.10 12.86 13.13 7,190,788 13.012 0.52%
2017-03-13 0 15.42 15.38 15.42 15.00 15.44 4,304,022 65,886,789 15.308 13.01 12.98 13.01 12.66 13.03 5,099,765 12.920 1.98%
2017-03-10 0 15.12 15.10 15.12 15.08 15.28 4,666,903 70,570,911 15.122 12.76 12.74 12.76 12.73 12.90 5,529,737 12.762 -0.40%
2017-03-09 0 15.18 15.16 15.18 15.12 15.60 5,275,202 80,334,353 15.229 12.81 12.79 12.81 12.76 13.17 6,250,500 12.852 -2.57%
2017-03-08 0 15.58 15.58 15.60 15.14 15.60 9,162,902 141,027,987 15.391 13.15 13.15 13.17 12.78 13.17 10,856,972 12.990 1.30%
2017-03-07 0 15.38 15.36 15.38 15.10 15.42 5,566,198 85,489,097 15.359 12.98 12.96 12.98 12.74 13.01 6,595,297 12.962 0.52%
2017-03-06 0 15.30 15.28 15.30 14.96 15.34 7,157,936 108,969,193 15.224 12.91 12.90 12.91 12.63 12.95 8,481,321 12.848 2.27%
2017-03-03 0 14.96 14.96 14.98 14.92 15.22 7,760,920 117,031,366 15.080 12.63 12.63 12.64 12.59 12.85 9,195,787 12.727 -1.58%
2017-03-02 0 15.20 15.20 15.22 15.18 15.68 6,132,572 94,205,306 15.362 12.83 12.83 12.85 12.81 13.23 7,266,384 12.965 -1.30%
2017-03-01 0 15.40 15.40 15.42 15.26 15.46 2,972,198 45,672,090 15.366 13.00 13.00 13.01 12.88 13.05 3,521,709 12.969 0.65%
2017-02-28 0 15.30 15.30 15.32 15.24 15.60 8,686,013 133,933,006 15.419 12.91 12.91 12.93 12.86 13.17 10,291,914 13.013 -0.91%
2017-02-27 0 15.44 15.44 15.46 15.14 15.56 6,161,216 95,184,647 15.449 13.03 13.03 13.05 12.78 13.13 7,300,324 13.038 1.98%
2017-02-24 0 15.14 15.14 15.18 15.14 15.42 3,975,494 60,604,334 15.245 12.78 12.78 12.81 12.78 13.01 4,710,498 12.866 -1.69%
2017-02-23 0 15.40 15.40 15.42 15.30 15.50 2,974,429 45,865,361 15.420 13.00 13.00 13.01 12.91 13.08 3,524,352 13.014 0.13%
2017-02-22 0 15.38 15.38 15.42 15.36 15.50 4,967,934 76,567,497 15.412 12.98 12.98 13.01 12.96 13.08 5,886,423 13.007 -0.26%
2017-02-21 0 15.42 15.40 15.42 15.30 15.50 5,077,774 78,114,473 15.384 13.01 13.00 13.01 12.91 13.08 6,016,571 12.983 -0.77%
2017-02-20 0 15.54 15.52 15.54 15.32 15.68 10,576,000 163,914,477 15.499 13.12 13.10 13.12 12.93 13.23 12,531,329 13.080 3.05%
2017-02-17 0 15.08 15.04 15.08 14.96 15.14 7,487,993 112,676,105 15.048 12.73 12.69 12.73 12.63 12.78 8,872,400 12.700 0.53%
2017-02-16 0 15.00 14.98 15.00 14.92 15.22 7,295,511 109,606,045 15.024 12.66 12.64 12.66 12.59 12.85 8,644,331 12.680 -0.13%
2017-02-15 0 15.02 15.02 15.04 14.98 15.34 9,762,040 147,319,118 15.091 12.68 12.68 12.69 12.64 12.95 11,566,881 12.736 -0.92%
2017-02-14 0 15.16 15.16 15.24 15.06 15.54 8,317,848 126,826,184 15.248 12.79 12.79 12.86 12.71 13.12 9,855,682 12.868 -2.19%
2017-02-13 0 15.50 15.44 15.50 15.32 15.62 7,134,162 110,091,362 15.432 13.08 13.03 13.08 12.93 13.18 8,453,151 13.024 -0.51%
2017-02-10 0 15.58 15.58 15.60 14.80 15.64 19,481,113 299,914,524 15.395 13.15 13.15 13.17 12.49 13.20 23,082,851 12.993 4.42%
2017-02-09 0 14.92 14.92 14.96 14.58 15.02 9,695,584 144,422,245 14.896 12.59 12.59 12.63 12.31 12.68 11,488,138 12.571 0.95%
2017-02-08 0 14.78 14.74 14.78 14.52 14.84 11,580,825 170,144,626 14.692 12.47 12.44 12.47 12.25 12.52 13,721,929 12.399 0.27%
2017-02-07 0 14.74 14.74 14.76 14.70 14.96 9,070,699 134,127,814 14.787 12.44 12.44 12.46 12.41 12.63 10,747,722 12.480 -1.73%
2017-02-06 0 15.00 14.98 15.00 14.78 15.04 6,038,015 90,215,979 14.941 12.66 12.64 12.66 12.47 12.69 7,154,345 12.610 0.54%
2017-02-03 0 14.92 14.90 14.92 14.68 14.96 11,963,542 177,288,362 14.819 12.59 12.58 12.59 12.39 12.63 14,175,404 12.507 1.50%
2017-02-02 0 14.70 14.70 14.72 14.32 14.80 11,295,420 165,101,907 14.617 12.41 12.41 12.42 12.09 12.49 13,383,758 12.336 2.65%
2017-02-01 0 14.32 14.32 14.34 14.10 14.40 8,107,969 115,954,267 14.301 12.09 12.09 12.10 11.90 12.15 9,606,999 12.070 -1.78%
2017-01-27 0 14.58 14.58 14.66 14.54 14.84 3,316,000 48,485,900 14.622 12.31 12.31 12.37 12.27 12.52 3,929,074 12.340 -1.35%
2017-01-26 0 14.78 14.78 14.80 14.34 14.84 16,762,220 243,879,080 14.549 12.47 12.47 12.49 12.10 12.52 19,861,279 12.279 2.78%
2017-01-25 0 14.38 14.36 14.38 14.24 14.48 8,075,454 115,876,948 14.349 12.14 12.12 12.14 12.02 12.22 9,568,473 12.110 1.13%
2017-01-24 0 14.22 14.20 14.22 14.04 14.30 6,549,180 92,937,423 14.191 12.00 11.98 12.00 11.85 12.07 7,760,016 11.976 0.00%
2017-01-23 0 14.22 14.18 14.22 13.98 14.28 7,910,895 111,947,126 14.151 12.00 11.97 12.00 11.80 12.05 9,373,490 11.943 1.57%
2017-01-20 0 14.00 14.00 14.04 13.94 14.20 11,921,486 167,651,588 14.063 11.82 11.82 11.85 11.76 11.98 14,125,573 11.869 -1.69%
2017-01-19 0 14.24 14.24 14.26 14.22 14.36 7,012,877 100,161,691 14.283 12.02 12.02 12.03 12.00 12.12 8,309,443 12.054 -0.84%
2017-01-18 0 14.36 14.34 14.36 14.26 14.50 10,272,257 147,284,082 14.338 12.12 12.10 12.12 12.03 12.24 12,171,429 12.101 0.00%
2017-01-17 0 14.36 14.34 14.36 14.06 14.54 18,381,862 262,905,565 14.302 12.12 12.10 12.12 11.87 12.27 21,780,366 12.071 -2.05%
2017-01-16 0 14.66 14.66 14.70 14.66 15.08 5,312,768 78,248,908 14.729 12.37 12.37 12.41 12.37 12.73 6,295,012 12.430 -2.79%
2017-01-13 0 15.08 15.08 15.10 14.86 15.14 6,395,082 96,038,108 15.018 12.73 12.73 12.74 12.54 12.78 7,577,428 12.674 0.94%
2017-01-12 0 14.94 14.94 14.96 14.80 15.04 9,711,008 145,280,210 14.960 12.61 12.61 12.63 12.49 12.69 11,506,414 12.626 -0.66%
2017-01-11 0 15.04 15.02 15.04 14.82 15.08 8,994,506 134,927,041 15.001 12.69 12.68 12.69 12.51 12.73 10,657,442 12.660 1.76%
2017-01-10 0 14.78 14.76 14.78 14.56 14.78 14,913,892 219,830,828 14.740 12.47 12.46 12.47 12.29 12.47 17,671,226 12.440 1.79%
2017-01-09 0 14.52 14.52 14.54 14.42 14.68 13,140,901 191,503,295 14.573 12.25 12.25 12.27 12.17 12.39 15,570,438 12.299 -0.14%
2017-01-06 0 14.54 14.54 14.58 14.46 14.80 15,171,139 221,895,454 14.626 12.27 12.27 12.31 12.20 12.49 17,976,033 12.344 0.55%
2017-01-05 0 14.46 14.46 14.48 14.42 15.00 23,541,016 343,301,003 14.583 12.20 12.20 12.22 12.17 12.66 27,893,363 12.308 -2.69%
2017-01-04 0 14.86 14.86 14.88 14.84 15.24 5,554,089 83,223,420 14.984 12.54 12.54 12.56 12.52 12.86 6,580,949 12.646 -1.33%
2017-01-03 0 15.06 15.04 15.06 14.60 15.10 3,694,536 55,326,871 14.975 12.71 12.69 12.71 12.32 12.74 4,377,595 12.639 0.80%
2016-12-30 0 14.94 14.90 14.94 14.70 14.98 4,340,000 64,524,810 14.868 12.61 12.58 12.61 12.41 12.64 5,142,395 12.548 0.95%
2016-12-29 0 14.80 14.78 14.80 14.20 14.84 6,218,124 91,293,687 14.682 12.49 12.47 12.49 11.98 12.52 7,367,753 12.391 0.54%
2016-12-28 0 14.72 14.72 14.74 14.20 14.84 5,639,351 82,638,537 14.654 12.42 12.42 12.44 11.98 12.52 6,681,974 12.367 2.65%
2016-12-23 0 14.34 14.34 14.40 14.32 14.60 8,901,188 128,660,495 14.454 12.10 12.10 12.15 12.09 12.32 10,546,871 12.199 -1.10%
2016-12-22 0 14.50 14.50 14.52 14.28 14.60 7,033,184 102,138,240 14.522 12.24 12.24 12.25 12.05 12.32 8,333,504 12.256 -0.96%
2016-12-21 0 14.64 14.64 14.66 14.54 14.76 8,828,612 129,629,387 14.683 12.36 12.36 12.37 12.27 12.46 10,460,877 12.392 -0.41%
2016-12-20 0 14.70 14.70 14.72 14.58 15.02 10,664,785 157,629,714 14.780 12.41 12.41 12.42 12.31 12.68 12,636,529 12.474 -1.61%
2016-12-19 0 14.94 14.94 14.96 14.60 15.08 7,855,820 117,323,948 14.935 12.61 12.61 12.63 12.32 12.73 9,308,232 12.604 -0.40%
2016-12-16 0 15.00 15.00 15.04 14.94 15.54 15,163,421 228,814,905 15.090 12.66 12.66 12.69 12.61 13.12 17,966,889 12.735 -2.60%
2016-12-15 0 15.40 15.40 15.42 14.80 15.50 27,478,633 417,960,923 15.210 13.00 13.00 13.01 12.49 13.08 32,558,981 12.837 -2.78%
2016-12-14 0 15.84 15.80 15.84 15.72 15.96 7,927,024 125,447,006 15.825 13.37 13.33 13.37 13.27 13.47 9,392,601 13.356 0.51%
2016-12-13 0 15.76 15.74 15.76 15.32 15.76 8,590,259 133,389,988 15.528 13.30 13.28 13.30 12.93 13.30 10,178,457 13.105 1.03%
2016-12-12 0 15.60 15.60 15.62 15.52 16.10 7,436,148 116,600,092 15.680 13.17 13.17 13.18 13.10 13.59 8,810,970 13.234 -2.74%
2016-12-09 0 16.04 16.04 16.06 15.84 16.28 6,379,840 102,151,470 16.012 13.54 13.54 13.55 13.37 13.74 7,559,368 13.513 -1.23%
2016-12-08 0 16.24 16.20 16.24 16.04 16.50 10,156,383 164,416,855 16.189 13.71 13.67 13.71 13.54 13.93 12,034,131 13.663 2.01%
2016-12-07 0 15.92 15.90 15.92 15.82 16.20 7,520,356 120,425,956 16.013 13.44 13.42 13.44 13.35 13.67 8,910,746 13.515 0.51%
2016-12-06 0 15.84 15.84 15.88 15.62 16.00 10,165,251 161,045,749 15.843 13.37 13.37 13.40 13.18 13.50 12,044,639 13.371 1.41%
2016-12-05 0 15.62 15.62 15.64 15.30 15.72 12,374,105 192,097,111 15.524 13.18 13.18 13.20 12.91 13.27 14,661,874 13.102 1.96%
2016-12-02 0 15.32 15.32 15.40 15.28 16.08 13,778,679 214,206,503 15.546 12.93 12.93 13.00 12.90 13.57 16,326,130 13.120 -2.67%
2016-12-01 0 15.74 15.74 15.76 15.72 16.12 14,142,193 224,683,953 15.888 13.28 13.28 13.30 13.27 13.60 16,756,852 13.408 -1.01%
2016-11-30 0 15.90 15.90 15.96 15.88 16.16 16,140,778 257,549,227 15.956 13.42 13.42 13.47 13.40 13.64 19,124,943 13.467 -1.24%
2016-11-29 0 16.10 16.10 16.14 16.10 16.36 10,396,899 168,667,156 16.223 13.59 13.59 13.62 13.59 13.81 12,319,115 13.691 -1.71%
2016-11-28 0 16.38 16.38 16.44 16.26 16.82 16,163,364 267,039,354 16.521 13.82 13.82 13.87 13.72 14.20 19,151,705 13.943 0.37%
2016-11-25 0 16.32 16.28 16.32 15.40 16.32 19,212,980 306,863,002 15.972 13.77 13.74 13.77 13.00 13.77 22,765,144 13.480 4.62%
2016-11-24 0 15.60 15.54 15.60 15.32 15.68 10,540,153 163,762,807 15.537 13.17 13.12 13.17 12.93 13.23 12,488,854 13.113 0.52%
2016-11-23 0 15.52 15.48 15.52 15.34 15.60 7,770,816 120,298,333 15.481 13.10 13.06 13.10 12.95 13.17 9,207,512 13.065 0.13%
2016-11-22 0 15.50 15.50 15.52 15.30 15.60 9,138,728 141,261,273 15.457 13.08 13.08 13.10 12.91 13.17 10,828,329 13.046 0.78%
2016-11-21 0 15.38 15.36 15.38 15.00 15.38 7,145,039 109,444,973 15.318 12.98 12.96 12.98 12.66 12.98 8,466,039 12.928 1.99%
2016-11-18 0 15.08 15.08 15.10 14.88 15.16 4,323,123 64,935,463 15.021 12.73 12.73 12.74 12.56 12.79 5,122,397 12.677 0.67%
2016-11-17 0 14.98 14.94 14.98 14.72 15.08 5,279,787 78,582,008 14.884 12.64 12.61 12.64 12.42 12.73 6,255,933 12.561 -0.40%
2016-11-16 0 15.04 15.04 15.08 15.04 15.26 5,056,640 76,563,019 15.141 12.69 12.69 12.73 12.69 12.88 5,991,530 12.779 0.00%
2016-11-15 0 15.04 15.04 15.06 14.90 15.32 6,428,148 96,776,946 15.055 12.69 12.69 12.71 12.58 12.93 7,616,607 12.706 -0.66%
2016-11-14 0 15.14 15.14 15.18 14.96 15.52 7,848,736 119,019,142 15.164 12.78 12.78 12.81 12.63 13.10 9,299,838 12.798 -1.05%
2016-11-11 0 15.30 15.30 15.32 15.14 15.48 17,680,628 269,950,339 15.268 12.91 12.91 12.93 12.78 13.06 20,949,486 12.886 -0.13%
2016-11-10 0 15.32 15.32 15.34 15.14 15.46 13,602,287 208,378,504 15.319 12.93 12.93 12.95 12.78 13.05 16,117,126 12.929 2.27%
2016-11-09 0 14.98 14.94 14.98 14.60 15.50 13,902,993 207,794,208 14.946 12.64 12.61 12.64 12.32 13.08 16,473,428 12.614 -2.22%
2016-11-08 0 15.32 15.30 15.32 14.98 15.40 10,237,790 156,128,250 15.250 12.93 12.91 12.93 12.64 13.00 12,130,589 12.871 2.82%
2016-11-07 0 14.90 14.90 14.94 14.74 15.00 8,068,946 119,975,434 14.869 12.58 12.58 12.61 12.44 12.66 9,560,762 12.549 1.50%
2016-11-04 0 14.68 14.68 14.70 14.60 14.80 6,452,000 94,854,830 14.702 12.39 12.39 12.41 12.32 12.49 7,644,869 12.408 0.41%
2016-11-03 0 14.62 14.62 14.66 14.56 14.90 7,970,639 116,877,182 14.664 12.34 12.34 12.37 12.29 12.58 9,444,279 12.375 -0.81%
2016-11-02 0 14.74 14.74 14.76 14.58 14.98 9,567,501 141,653,136 14.806 12.44 12.44 12.46 12.31 12.64 11,336,375 12.495 0.55%
2016-11-01 0 14.66 14.66 14.68 14.64 15.00 7,947,296 117,204,159 14.748 12.37 12.37 12.39 12.36 12.66 9,416,621 12.447 -0.27%
2016-10-31 0 14.70 14.70 14.74 14.70 15.20 8,633,787 128,011,346 14.827 12.41 12.41 12.44 12.41 12.83 10,230,032 12.513 -2.65%
2016-10-28 0 15.10 15.06 15.10 14.70 15.10 7,724,014 115,076,053 14.899 12.74 12.71 12.74 12.41 12.74 9,152,057 12.574 2.03%
2016-10-27 0 14.80 14.80 14.82 14.74 15.30 10,153,759 150,704,326 14.842 12.49 12.49 12.51 12.44 12.91 12,031,022 12.526 -2.25%
2016-10-26 0 15.14 15.06 15.14 14.92 15.30 8,920,846 134,451,321 15.072 12.78 12.71 12.78 12.59 12.91 10,570,164 12.720 -1.43%
2016-10-25 0 15.36 15.30 15.36 15.00 15.36 6,743,872 102,731,483 15.233 12.96 12.91 12.96 12.66 12.96 7,990,703 12.856 0.39%
2016-10-24 0 15.30 15.26 15.30 14.80 15.30 14,601,980 221,138,983 15.145 12.91 12.88 12.91 12.49 12.91 17,301,646 12.781 1.73%
2016-10-20 0 15.04 14.98 15.04 14.74 15.06 11,465,839 171,113,929 14.924 12.69 12.64 12.69 12.44 12.71 13,585,684 12.595 2.45%
2016-10-19 0 14.68 14.64 14.68 14.54 14.94 5,465,733 80,490,120 14.726 12.39 12.36 12.39 12.27 12.61 6,476,257 12.428 -0.68%
2016-10-18 0 14.78 14.78 14.80 14.46 14.98 6,285,995 93,009,792 14.796 12.47 12.47 12.49 12.20 12.64 7,448,172 12.488 2.35%
2016-10-17 0 14.44 14.42 14.44 14.26 14.70 7,816,565 113,502,784 14.521 12.19 12.17 12.19 12.03 12.41 9,261,720 12.255 -2.70%
2016-10-14 0 14.84 14.84 14.86 14.40 14.88 9,275,216 136,147,616 14.679 12.52 12.52 12.54 12.15 12.56 10,990,051 12.388 0.27%
2016-10-13 0 14.80 14.76 14.80 14.58 14.92 7,898,654 116,138,623 14.704 12.49 12.46 12.49 12.31 12.59 9,358,985 12.409 -0.54%
2016-10-12 0 14.88 14.80 14.88 14.50 14.88 4,631,885 68,158,071 14.715 12.56 12.49 12.56 12.24 12.56 5,488,244 12.419 0.27%
2016-10-11 0 14.84 14.80 14.84 14.64 15.08 6,260,780 92,869,376 14.834 12.52 12.49 12.52 12.36 12.73 7,418,295 12.519 -0.27%
2016-10-07 0 14.88 14.88 14.90 14.70 15.06 6,304,155 93,542,283 14.838 12.56 12.56 12.58 12.41 12.71 7,469,690 12.523 -1.59%
2016-10-06 0 15.12 15.08 15.12 14.78 15.16 10,788,822 161,460,126 14.966 12.76 12.73 12.76 12.47 12.79 12,783,498 12.630 1.48%
2016-10-05 0 14.90 14.86 14.90 14.54 14.96 5,632,933 83,398,879 14.806 12.58 12.54 12.58 12.27 12.63 6,674,370 12.495 0.54%
2016-10-04 0 14.82 14.80 14.82 14.58 14.90 4,133,068 60,933,680 14.743 12.51 12.49 12.51 12.31 12.58 4,897,204 12.443 -0.13%
2016-10-03 0 14.84 14.80 14.84 14.68 14.94 4,744,819 70,252,017 14.806 12.52 12.49 12.52 12.39 12.61 5,622,058 12.496 3.06%
2016-09-30 0 14.40 14.40 14.44 14.36 14.64 10,628,410 153,514,755 14.444 12.15 12.15 12.19 12.12 12.36 12,593,428 12.190 -3.36%
2016-09-29 0 14.90 14.84 14.90 14.66 14.94 10,625,200 157,435,385 14.817 12.58 12.52 12.58 12.37 12.61 12,589,625 12.505 1.78%
2016-09-28 0 14.64 14.62 14.64 14.30 14.72 9,003,547 131,059,163 14.556 12.36 12.34 12.36 12.07 12.42 10,668,155 12.285 0.27%
2016-09-27 0 14.60 14.58 14.60 14.24 14.64 10,563,362 153,090,605 14.493 12.32 12.31 12.32 12.02 12.36 12,516,354 12.231 0.41%
2016-09-26 0 14.54 14.52 14.54 14.20 14.54 11,164,305 160,679,963 14.392 12.27 12.25 12.27 11.98 12.27 13,228,402 12.147 0.28%
2016-09-23 0 14.50 14.44 14.50 14.28 14.60 12,821,000 185,084,987 14.436 12.24 12.19 12.24 12.05 12.32 15,191,392 12.184 1.26%
2016-09-22 0 14.32 14.30 14.32 14.06 14.36 31,425,972 445,165,296 14.166 12.09 12.07 12.09 11.87 12.12 37,236,118 11.955 2.58%
2016-09-21 0 13.96 13.94 13.96 13.90 14.18 17,054,024 238,843,729 14.005 11.78 11.76 11.78 11.73 11.97 20,207,033 11.820 -0.57%
2016-09-20 0 14.04 14.00 14.04 13.90 14.34 21,954,959 308,272,948 14.041 11.85 11.82 11.85 11.73 12.10 26,014,070 11.850 -1.82%
2016-09-19 0 14.30 14.28 14.30 14.02 14.50 42,513,006 609,218,620 14.330 12.07 12.05 12.07 11.83 12.24 50,372,963 12.094 -2.99%
2016-09-15 0 14.74 14.74 14.82 14.68 15.08 7,706,413 114,062,838 14.801 12.44 12.44 12.51 12.39 12.73 9,131,202 12.492 -0.41%
2016-09-14 0 14.80 14.80 14.82 14.70 15.18 5,717,479 85,154,289 14.894 12.49 12.49 12.51 12.41 12.81 6,774,547 12.570 -0.80%
2016-09-13 0 14.92 14.90 14.92 14.78 15.20 9,557,496 143,272,568 14.991 12.59 12.58 12.59 12.47 12.83 11,324,520 12.652 0.54%
2016-09-12 0 14.84 14.84 14.90 14.72 15.00 11,135,090 166,120,642 14.919 12.52 12.52 12.58 12.42 12.66 13,193,785 12.591 -2.75%
2016-09-09 0 15.26 15.26 15.28 15.26 15.70 9,984,336 153,391,351 15.363 12.88 12.88 12.90 12.88 13.25 11,830,276 12.966 -2.43%
2016-09-08 0 15.64 15.62 15.64 15.34 15.70 9,261,553 144,122,181 15.561 13.20 13.18 13.20 12.95 13.25 10,973,862 13.133 0.13%
2016-09-07 0 15.62 15.60 15.62 15.46 15.70 10,356,200 161,455,989 15.590 13.18 13.17 13.18 13.05 13.25 12,270,891 13.158 -0.13%
2016-09-06 0 15.64 15.60 15.64 15.28 15.64 14,872,034 230,823,991 15.521 13.20 13.17 13.20 12.90 13.20 17,621,629 13.099 2.36%
2016-09-05 0 15.28 15.28 15.30 15.04 15.46 10,870,052 165,670,829 15.241 12.90 12.90 12.91 12.69 13.05 12,879,746 12.863 0.66%
2016-09-02 0 15.18 15.18 15.20 14.86 15.24 13,306,335 200,187,854 15.045 12.81 12.81 12.83 12.54 12.86 15,766,458 12.697 -1.56%
2016-09-01 0 15.42 15.42 15.44 14.78 15.66 15,323,463 234,807,722 15.323 13.01 13.01 13.03 12.47 13.22 18,156,520 12.932 4.76%
2016-08-31 0 14.72 14.70 14.72 14.68 15.00 9,420,783 139,541,602 14.812 12.42 12.41 12.42 12.39 12.66 11,162,531 12.501 -0.67%
2016-08-30 0 14.82 14.82 14.88 14.72 15.08 11,997,607 178,350,377 14.866 12.51 12.51 12.56 12.42 12.73 14,215,768 12.546 -1.07%
2016-08-29 0 14.98 14.96 14.98 14.96 15.72 28,907,647 438,896,508 15.183 12.64 12.63 12.64 12.63 13.27 34,252,196 12.814 -2.85%
2016-08-26 0 15.42 15.40 15.42 14.88 15.96 38,494,680 594,375,725 15.441 13.01 13.00 13.01 12.56 13.47 45,611,714 13.031 5.76%
2016-08-25 0 14.58 14.58 14.60 12.94 14.72 49,656,170 696,498,487 14.026 12.31 12.31 12.32 10.92 12.42 58,836,780 11.838 11.98%
2016-08-24 0 13.02 13.02 13.06 12.96 13.20 4,529,539 59,129,236 13.054 10.99 10.99 11.02 10.94 11.14 5,366,976 11.017 -0.76%
2016-08-23 0 13.12 13.10 13.12 12.98 13.18 4,800,744 62,630,029 13.046 11.07 11.06 11.07 10.95 11.12 5,688,323 11.010 -0.46%
2016-08-22 0 13.18 13.12 13.18 12.96 13.20 6,748,612 88,303,841 13.085 11.12 11.07 11.12 10.94 11.14 7,996,320 11.043 0.46%
2016-08-19 0 13.12 13.08 13.12 13.00 13.30 5,470,435 71,731,216 13.113 11.07 11.04 11.07 10.97 11.22 6,481,829 11.067 -0.61%
2016-08-18 0 13.20 13.18 13.20 13.16 13.42 3,852,454 51,151,481 13.278 11.14 11.12 11.14 11.11 11.33 4,564,709 11.206 -0.30%
2016-08-17 0 13.24 13.24 13.28 13.24 13.48 4,073,582 54,193,791 13.304 11.17 11.17 11.21 11.17 11.38 4,826,720 11.228 -0.75%
2016-08-16 0 13.34 13.34 13.40 13.32 13.56 4,970,990 66,694,014 13.417 11.26 11.26 11.31 11.24 11.44 5,890,044 11.323 -1.48%
2016-08-15 0 13.54 13.48 13.54 13.42 13.54 7,757,713 104,582,697 13.481 11.43 11.38 11.43 11.33 11.43 9,191,987 11.378 0.45%
2016-08-12 0 13.48 13.44 13.48 13.38 13.62 7,423,688 99,973,516 13.467 11.38 11.34 11.38 11.29 11.49 8,796,206 11.366 0.90%
2016-08-11 0 13.36 13.30 13.36 13.26 13.54 7,077,136 94,942,996 13.416 11.28 11.22 11.28 11.19 11.43 8,385,582 11.322 -1.33%
2016-08-10 0 13.54 13.48 13.54 13.26 13.64 8,846,966 119,312,368 13.486 11.43 11.38 11.43 11.19 11.51 10,482,625 11.382 1.96%
2016-08-09 0 13.28 13.28 13.30 13.12 13.32 3,520,133 46,734,715 13.276 11.21 11.21 11.22 11.07 11.24 4,170,948 11.205 0.45%
2016-08-08 0 13.22 13.22 13.24 13.02 13.30 8,800,768 115,412,171 13.114 11.16 11.16 11.17 10.99 11.22 10,427,885 11.068 1.38%
2016-08-05 0 13.04 13.02 13.04 12.96 13.14 6,573,907 85,639,786 13.027 11.01 10.99 11.01 10.94 11.09 7,789,314 10.995 0.93%
2016-08-04 0 12.92 12.90 12.92 12.88 13.20 6,075,446 78,755,987 12.963 10.90 10.89 10.90 10.87 11.14 7,198,696 10.940 -0.77%
2016-08-03 0 13.02 13.00 13.02 12.96 13.30 6,553,533 85,427,072 13.035 10.99 10.97 10.99 10.94 11.22 7,765,174 11.001 -2.11%
2016-08-01 0 13.30 13.26 13.30 13.10 13.46 9,323,212 124,083,740 13.309 11.22 11.19 11.22 11.06 11.36 11,046,921 11.232 2.62%
2016-07-29 0 12.96 12.96 12.98 12.88 13.14 7,651,606 99,171,196 12.961 10.94 10.94 10.95 10.87 11.09 9,066,262 10.938 -2.26%
2016-07-28 0 13.26 13.24 13.26 13.04 13.30 6,417,666 84,584,666 13.180 11.19 11.17 11.19 11.01 11.22 7,604,187 11.123 0.00%
2016-07-27 0 13.26 13.24 13.26 13.00 13.26 5,455,168 71,830,395 13.167 11.19 11.17 11.19 10.97 11.19 6,463,739 11.113 1.53%
2016-07-26 0 13.06 13.02 13.06 12.92 13.14 10,100,491 131,784,617 13.047 11.02 10.99 11.02 10.90 11.09 11,967,906 11.012 0.46%
2016-07-25 0 13.00 12.96 13.00 12.88 13.34 7,966,196 103,298,348 12.967 10.97 10.94 10.97 10.87 11.26 9,439,015 10.944 -1.52%
2016-07-22 0 13.20 13.16 13.22 13.12 13.28 3,423,820 45,141,407 13.185 11.14 11.11 11.16 11.07 11.21 4,056,828 11.127 0.00%
2016-07-21 0 13.20 13.18 13.22 13.16 13.42 7,193,918 95,360,250 13.256 11.14 11.12 11.16 11.11 11.33 8,523,955 11.187 -1.20%
2016-07-20 0 13.36 13.36 13.38 13.18 13.44 6,334,866 84,490,730 13.337 11.28 11.28 11.29 11.12 11.34 7,506,079 11.256 1.21%
2016-07-19 0 13.20 13.18 13.20 13.12 13.46 5,694,145 75,283,500 13.221 11.14 11.12 11.14 11.07 11.36 6,746,899 11.158 -2.08%
2016-07-18 0 13.48 13.46 13.50 13.44 13.66 4,848,039 65,416,682 13.493 11.38 11.36 11.39 11.34 11.53 5,744,362 11.388 -0.15%
2016-07-15 0 13.50 13.46 13.50 13.24 13.70 6,867,647 92,371,566 13.450 11.39 11.36 11.39 11.17 11.56 8,137,362 11.352 0.00%
2016-07-14 0 13.50 13.48 13.50 13.32 13.70 9,683,322 130,776,318 13.505 11.39 11.38 11.39 11.24 11.56 11,473,609 11.398 -1.60%
2016-07-13 0 13.72 13.74 13.76 13.56 13.96 9,956,654 136,541,754 13.714 11.58 11.60 11.61 11.44 11.78 11,797,476 11.574 0.73%
2016-07-12 0 13.62 13.58 13.62 13.40 13.74 8,402,182 114,234,818 13.596 11.49 11.46 11.49 11.31 11.60 9,955,607 11.474 1.95%
2016-07-11 0 13.36 13.34 13.36 13.08 13.48 6,236,193 82,953,621 13.302 11.28 11.26 11.28 11.04 11.38 7,389,163 11.226 2.14%
2016-07-08 0 13.08 13.08 13.10 13.06 13.50 5,145,667 67,885,136 13.193 11.04 11.04 11.06 11.02 11.39 6,097,016 11.134 -1.65%
2016-07-07 0 13.30 13.30 13.32 13.16 13.40 4,614,346 61,204,399 13.264 11.22 11.22 11.24 11.11 11.31 5,467,463 11.194 2.62%
2016-07-06 0 12.96 12.94 12.96 12.58 13.08 8,785,094 113,336,468 12.901 10.94 10.92 10.94 10.62 11.04 10,409,314 10.888 -1.82%
2016-07-05 0 13.20 13.20 13.22 13.20 13.44 3,931,160 52,180,417 13.274 11.14 11.14 11.16 11.14 11.34 4,657,967 11.202 -2.22%
2016-07-04 0 13.50 13.48 13.50 13.10 13.80 5,914,134 80,266,263 13.572 11.39 11.38 11.39 11.06 11.65 7,007,560 11.454 0.15%
2016-06-30 0 13.48 13.46 13.48 13.08 13.48 9,962,166 133,560,576 13.407 11.38 11.36 11.38 11.04 11.38 11,804,007 11.315 3.37%
2016-06-29 0 13.04 13.04 13.06 12.80 13.20 5,990,553 78,301,535 13.071 11.01 11.01 11.02 10.80 11.14 7,098,108 11.031 0.62%
2016-06-28 0 12.96 12.94 12.96 12.64 12.98 3,388,787 43,695,725 12.894 10.94 10.92 10.94 10.67 10.95 4,015,318 10.882 1.25%
2016-06-27 0 12.80 12.80 12.86 12.62 12.88 12,116,674 154,409,401 12.744 10.80 10.80 10.85 10.65 10.87 14,356,848 10.755 -0.16%
2016-06-24 0 12.82 12.80 12.86 12.50 13.50 16,099,706 205,858,162 12.787 10.82 10.80 10.85 10.55 11.39 19,076,277 10.791 -2.73%
2016-06-23 0 13.18 13.14 13.22 13.10 13.40 6,312,918 83,300,502 13.195 11.12 11.09 11.16 11.06 11.31 7,480,073 11.136 -0.30%
2016-06-22 0 13.22 13.20 13.22 12.96 13.28 5,559,904 73,118,314 13.151 11.16 11.14 11.16 10.94 11.21 6,587,839 11.099 1.38%
2016-06-21 0 13.04 13.02 13.06 12.88 13.06 4,893,127 63,676,695 13.014 11.01 10.99 11.02 10.87 11.02 5,797,786 10.983 0.00%
2016-06-20 0 13.04 13.02 13.06 12.82 13.14 8,130,840 105,590,554 12.986 11.01 10.99 11.02 10.82 11.09 9,634,099 10.960 -0.31%
2016-06-17 0 13.08 13.06 13.10 13.02 13.30 4,461,448 58,367,924 13.083 11.04 11.02 11.06 10.99 11.22 5,286,296 11.041 0.15%
2016-06-16 0 13.06 13.06 13.08 13.04 13.34 12,597,660 165,917,745 13.171 11.02 11.02 11.04 11.01 11.26 14,926,760 11.115 -2.10%
2016-06-15 0 13.34 13.30 13.34 13.04 13.54 7,061,799 94,355,753 13.361 11.26 11.22 11.26 11.01 11.43 8,367,410 11.277 1.37%
2016-06-14 0 13.16 13.14 13.18 13.04 13.40 11,799,540 154,780,422 13.118 11.11 11.09 11.12 11.01 11.31 13,981,081 11.071 -0.45%
2016-06-13 0 13.22 13.24 13.26 12.86 13.60 15,181,003 199,544,815 13.144 11.16 11.17 11.19 10.85 11.48 17,987,721 11.093 -5.71%
2016-06-10 0 14.02 14.02 14.04 13.76 14.28 9,223,396 129,687,719 14.061 11.83 11.83 11.85 11.61 12.05 10,928,650 11.867 0.72%
2016-06-08 0 13.92 13.92 13.96 13.70 13.96 10,183,008 140,794,189 13.826 11.75 11.75 11.78 11.56 11.78 12,065,679 11.669 1.31%
2016-06-07 0 13.74 13.70 13.72 13.62 13.96 14,185,003 194,957,257 13.744 11.60 11.56 11.58 11.49 11.78 16,807,577 11.599 4.13%
2016-06-06 0 13.36 13.36 13.38 13.26 13.76 8,314,144 111,456,844 13.406 11.14 11.14 11.15 11.05 11.47 9,974,481 11.174 -1.62%
2016-06-03 0 13.58 13.54 13.60 13.30 13.70 14,027,253 189,199,733 13.488 11.32 11.29 11.34 11.09 11.42 16,828,499 11.243 0.15%
2016-06-02 0 13.56 13.52 13.58 12.82 13.58 16,935,467 224,908,952 13.280 11.30 11.27 11.32 10.69 11.32 20,317,484 11.070 6.27%
2016-06-01 0 12.76 12.74 12.78 12.68 12.88 4,362,886 55,709,660 12.769 10.64 10.62 10.65 10.57 10.74 5,234,155 10.643 -0.78%
2016-05-31 0 12.86 12.96 13.00 12.42 13.00 16,911,351 217,277,865 12.848 10.72 10.80 10.84 10.35 10.84 20,288,552 10.709 3.04%
2016-05-30 0 12.48 12.46 12.48 12.36 12.72 6,787,201 84,472,307 12.446 10.40 10.39 10.40 10.30 10.60 8,142,607 10.374 -2.35%
2016-05-27 0 12.78 12.78 12.80 12.46 13.00 7,281,957 92,511,004 12.704 10.65 10.65 10.67 10.39 10.84 8,736,166 10.589 -0.78%
2016-05-26 0 12.88 12.86 12.88 12.46 12.98 6,643,892 85,298,619 12.839 10.74 10.72 10.74 10.39 10.82 7,970,679 10.702 2.71%
2016-05-25 0 12.54 12.52 12.58 12.34 12.76 7,526,138 94,395,711 12.542 10.45 10.44 10.49 10.29 10.64 9,029,110 10.455 2.62%
2016-05-24 0 12.22 12.20 12.24 12.00 12.28 4,891,569 59,248,161 12.112 10.19 10.17 10.20 10.00 10.24 5,868,416 10.096 0.99%
2016-05-23 0 12.10 12.10 12.12 12.00 12.32 4,946,251 60,040,952 12.139 10.09 10.09 10.10 10.00 10.27 5,934,018 10.118 -1.14%
2016-05-20 0 12.24 12.24 12.26 12.18 12.48 8,355,498 102,949,867 12.321 10.20 10.20 10.22 10.15 10.40 10,024,093 10.270 -0.49%
2016-05-19 0 12.30 12.26 12.30 12.28 12.44 6,567,645 80,861,764 12.312 10.25 10.22 10.25 10.24 10.37 7,879,205 10.263 -0.49%
2016-05-18 0 12.36 12.34 12.38 12.22 12.46 8,033,435 98,921,795 12.314 10.30 10.29 10.32 10.19 10.39 9,637,714 10.264 -1.44%
2016-05-17 0 12.54 12.54 12.56 12.24 12.56 9,020,684 111,503,031 12.361 10.45 10.45 10.47 10.20 10.47 10,822,117 10.303 -0.63%
2016-05-16 0 12.62 12.60 12.62 12.20 12.78 6,906,502 86,769,988 12.564 10.52 10.50 10.52 10.17 10.65 8,285,732 10.472 2.60%
2016-05-13 0 12.30 12.30 12.32 12.18 12.50 7,952,227 97,829,003 12.302 10.25 10.25 10.27 10.15 10.42 9,540,289 10.254 0.49%
2016-05-12 0 12.24 12.22 12.24 12.14 12.48 4,945,682 60,720,962 12.278 10.20 10.19 10.20 10.12 10.40 5,933,336 10.234 -1.13%
2016-05-11 0 12.38 12.36 12.38 12.36 12.90 7,828,764 98,022,212 12.521 10.32 10.30 10.32 10.30 10.75 9,392,170 10.437 -2.83%
2016-05-10 0 12.74 12.72 12.78 12.36 12.82 7,337,475 92,736,011 12.639 10.62 10.60 10.65 10.30 10.69 8,802,770 10.535 1.43%
2016-05-09 0 12.56 12.50 12.58 12.38 12.68 8,146,141 102,059,392 12.529 10.47 10.42 10.49 10.32 10.57 9,772,927 10.443 2.11%
2016-05-06 0 12.30 12.30 12.32 12.30 12.80 9,510,880 118,359,336 12.445 10.25 10.25 10.27 10.25 10.67 11,410,205 10.373 -2.54%
2016-05-05 0 12.62 12.58 12.60 12.58 12.98 11,498,156 146,265,046 12.721 10.52 10.49 10.50 10.49 10.82 13,794,340 10.603 -2.32%
2016-05-04 0 12.92 12.92 12.94 12.88 13.40 6,978,283 90,716,419 13.000 10.77 10.77 10.79 10.74 11.17 8,371,848 10.836 -3.00%
2016-05-03 0 13.32 13.30 13.34 13.10 13.44 10,229,032 136,178,907 13.313 11.10 11.09 11.12 10.92 11.20 12,271,772 11.097 1.06%
2016-04-29 0 13.18 13.16 13.20 13.10 13.30 9,419,247 124,101,055 13.175 10.99 10.97 11.00 10.92 11.09 11,300,273 10.982 -0.90%
2016-04-28 0 13.30 13.26 13.34 13.22 13.80 9,776,680 131,552,436 13.456 11.09 11.05 11.12 11.02 11.50 11,729,085 11.216 0.00%
2016-04-27 0 13.30 13.22 13.30 13.16 13.40 7,065,475 93,689,369 13.260 11.09 11.02 11.09 10.97 11.17 8,476,452 11.053 -0.75%
2016-04-26 0 13.40 13.32 13.42 13.12 13.58 9,524,510 126,489,455 13.280 11.17 11.10 11.19 10.94 11.32 11,426,557 11.070 0.00%
2016-04-25 0 13.40 13.40 13.42 13.24 13.58 11,456,337 153,203,412 13.373 11.17 11.17 11.19 11.04 11.32 13,744,170 11.147 -1.18%
2016-04-22 0 13.56 13.56 13.58 13.54 13.76 4,833,649 65,913,329 13.636 11.30 11.30 11.32 11.29 11.47 5,798,930 11.366 -1.60%
2016-04-21 0 13.78 13.78 13.80 13.52 13.80 12,563,837 170,905,306 13.603 11.49 11.49 11.50 11.27 11.50 15,072,838 11.339 3.14%
2016-04-20 0 13.36 13.32 13.38 13.28 13.78 11,049,973 148,605,306 13.449 11.14 11.10 11.15 11.07 11.49 13,256,655 11.210 -2.91%
2016-04-19 0 13.76 13.74 13.78 13.46 13.78 9,456,670 128,825,225 13.623 11.47 11.45 11.49 11.22 11.49 11,345,169 11.355 2.69%
2016-04-18 0 13.40 13.38 13.40 13.30 13.80 10,939,994 146,480,720 13.390 11.17 11.15 11.17 11.09 11.50 13,124,713 11.161 -1.18%
2016-04-15 0 13.56 13.56 13.58 13.26 13.72 26,645,533 360,707,641 13.537 11.30 11.30 11.32 11.05 11.44 31,966,652 11.284 4.15%
2016-04-14 0 13.02 12.98 13.04 12.84 13.10 15,098,993 195,444,229 12.944 10.85 10.82 10.87 10.70 10.92 18,114,265 10.790 1.40%
2016-04-13 0 12.84 12.86 12.88 12.52 12.88 14,709,633 186,917,582 12.707 10.70 10.72 10.74 10.44 10.74 17,647,150 10.592 2.72%
2016-04-12 0 12.50 12.48 12.50 12.26 12.54 4,942,618 61,415,606 12.426 10.42 10.40 10.42 10.22 10.45 5,929,660 10.357 0.64%
2016-04-11 0 12.42 12.40 12.44 12.06 12.48 7,803,787 96,104,436 12.315 10.35 10.34 10.37 10.05 10.40 9,362,205 10.265 1.64%
2016-04-08 0 12.22 12.18 12.22 12.06 12.30 15,381,091 187,602,255 12.197 10.19 10.15 10.19 10.05 10.25 18,452,698 10.167 -1.45%
2016-04-07 0 12.40 12.38 12.40 12.24 12.40 12,545,802 154,658,289 12.328 10.34 10.32 10.34 10.20 10.34 15,051,202 10.275 1.14%
2016-04-06 0 12.26 12.22 12.28 12.20 12.42 12,292,043 151,313,605 12.310 10.22 10.19 10.24 10.17 10.35 14,746,767 10.261 0.00%
2016-04-05 0 12.26 12.26 12.28 11.72 12.46 16,913,582 206,073,598 12.184 10.22 10.22 10.24 9.769 10.39 20,291,228 10.156 0.49%
2016-04-01 0 12.20 12.18 12.24 12.10 12.44 10,528,304 128,427,081 12.198 10.17 10.15 10.20 10.09 10.37 12,630,809 10.168 -1.13%
2016-03-31 0 12.34 12.32 12.34 12.14 12.72 33,571,529 413,679,932 12.322 10.29 10.27 10.29 10.12 10.60 40,275,771 10.271 1.82%
2016-03-30 0 12.12 12.14 12.16 11.12 12.16 38,470,741 452,277,571 11.756 10.10 10.12 10.14 9.269 10.14 46,153,357 9.7995 11.40%
2016-03-29 0 10.88 10.86 10.88 10.70 10.92 16,329,344 177,151,461 10.849 9.069 9.052 9.069 8.919 9.102 19,590,318 9.0428 -0.37%
2016-03-24 0 10.92 10.92 10.94 10.86 11.10 12,023,460 131,868,859 10.968 9.102 9.102 9.119 9.052 9.252 14,424,548 9.1420 -1.80%
2016-03-23 0 11.12 11.10 11.12 10.76 11.14 12,633,627 138,345,199 10.951 9.269 9.252 9.269 8.969 9.286 15,156,565 9.1277 1.83%
2016-03-22 0 10.92 10.90 10.94 10.86 10.98 7,749,045 84,562,070 10.913 9.102 9.086 9.119 9.052 9.152 9,296,531 9.0961 0.18%
2016-03-21 0 10.90 10.88 10.90 10.82 11.16 9,149,671 100,213,546 10.953 9.086 9.069 9.086 9.019 9.302 10,976,862 9.1295 -0.91%
2016-03-18 0 11.00 10.96 11.02 10.88 11.04 8,864,022 97,323,736 10.980 9.169 9.136 9.186 9.069 9.202 10,634,169 9.1520 1.66%
2016-03-17 0 10.82 10.80 10.82 10.74 10.94 9,411,243 101,965,177 10.834 9.019 9.002 9.019 8.952 9.119 11,290,670 9.0309 0.19%
2016-03-16 0 10.80 10.78 10.82 10.72 10.96 7,219,453 77,824,395 10.780 9.002 8.986 9.019 8.936 9.136 8,661,179 8.9854 -0.37%
2016-03-15 0 10.84 10.82 10.86 10.82 10.96 6,996,515 76,027,334 10.867 9.036 9.019 9.052 9.019 9.136 8,393,721 9.0576 -0.73%
2016-03-14 0 10.92 10.90 10.92 10.90 11.16 7,772,323 85,607,315 11.014 9.102 9.086 9.102 9.086 9.302 9,324,458 9.1809 -0.36%
2016-03-11 0 10.96 10.96 11.00 10.78 11.00 5,705,594 62,292,480 10.918 9.136 9.136 9.169 8.986 9.169 6,845,002 9.1004 1.29%
2016-03-10 0 10.82 10.80 10.82 10.80 11.08 8,322,783 90,597,719 10.886 9.019 9.002 9.019 9.002 9.236 9,984,845 9.0735 -0.73%
2016-03-09 0 10.90 10.88 10.90 10.86 11.08 10,908,077 119,388,099 10.945 9.086 9.069 9.086 9.052 9.236 13,086,423 9.1231 -1.09%
2016-03-08 0 11.02 11.02 11.04 11.00 11.24 17,676,586 195,365,686 11.052 9.186 9.186 9.202 9.169 9.369 21,206,604 9.2125 -2.30%
2016-03-07 0 11.28 11.22 11.24 11.06 11.28 14,914,772 167,517,732 11.232 9.402 9.352 9.369 9.219 9.402 17,893,255 9.3621 2.73%
2016-03-04 0 10.98 10.94 10.96 10.78 10.98 18,732,531 204,553,890 10.920 9.152 9.119 9.136 8.986 9.152 22,473,422 9.1020 0.18%
2016-03-03 0 10.96 10.94 10.96 10.92 11.24 19,395,120 214,113,257 11.040 9.136 9.119 9.136 9.102 9.369 23,268,330 9.2019 -3.01%
2016-03-02 0 11.30 11.28 11.30 11.12 11.40 20,033,952 226,134,626 11.288 9.419 9.402 9.419 9.269 9.502 24,034,737 9.4087 1.99%
2016-03-01 0 11.08 11.10 11.12 11.02 11.28 17,127,427 190,390,894 11.116 9.236 9.252 9.269 9.186 9.402 20,547,778 9.2658 -0.89%
2016-02-29 0 11.18 11.16 11.22 11.10 11.64 9,266,155 104,010,197 11.225 9.319 9.302 9.352 9.252 9.702 11,116,608 9.3563 -1.93%
2016-02-26 0 11.40 11.38 11.42 11.10 11.42 16,705,446 188,015,937 11.255 9.502 9.486 9.519 9.252 9.519 20,041,527 9.3813 3.07%
2016-02-25 0 11.06 11.06 11.08 11.00 11.38 15,694,805 174,231,675 11.101 9.219 9.219 9.236 9.169 9.486 18,829,061 9.2533 -2.81%
2016-02-24 0 11.38 11.34 11.40 11.20 11.70 15,306,787 174,592,472 11.406 9.486 9.452 9.502 9.336 9.752 18,363,556 9.5076 -2.74%
2016-02-23 0 11.70 11.68 11.70 11.60 11.96 10,527,675 123,406,822 11.722 9.752 9.736 9.752 9.669 9.969 12,630,054 9.7709 -1.52%
2016-02-22 0 11.88 11.86 11.88 11.76 11.96 5,770,785 68,363,072 11.846 9.902 9.886 9.902 9.802 9.969 6,923,212 9.8745 1.54%
2016-02-19 0 11.70 11.66 11.72 11.54 11.78 9,990,220 116,388,045 11.650 9.752 9.719 9.769 9.619 9.819 11,985,269 9.7109 -1.02%
2016-02-18 0 11.82 11.82 11.84 11.70 11.96 13,984,287 164,923,018 11.794 9.852 9.852 9.869 9.752 9.969 16,776,952 9.8303 1.03%
2016-02-17 0 11.70 11.66 11.70 11.56 11.80 9,527,762 111,533,945 11.706 9.752 9.719 9.752 9.636 9.836 11,430,458 9.7576 1.04%
2016-02-16 0 11.58 11.56 11.58 11.46 11.98 12,258,183 143,535,936 11.709 9.652 9.636 9.652 9.552 9.986 14,706,145 9.7603 -1.70%
2016-02-15 0 11.78 11.74 11.80 11.34 11.82 8,570,350 99,758,284 11.640 9.819 9.786 9.836 9.452 9.852 10,281,851 9.7024 5.37%
2016-02-12 0 11.18 11.12 11.20 10.82 11.40 7,769,509 86,657,269 11.154 9.319 9.269 9.336 9.019 9.502 9,321,082 9.2969 1.45%
2016-02-11 0 11.02 11.02 11.04 10.98 11.22 8,922,484 98,593,255 11.050 9.186 9.186 9.202 9.152 9.352 10,704,306 9.2106 -3.67%
2016-02-05 0 11.44 11.42 11.46 11.24 11.56 5,817,107 66,673,161 11.462 9.536 9.519 9.552 9.369 9.636 6,978,785 9.5537 0.53%
2016-02-04 0 11.38 11.36 11.38 11.14 11.48 7,513,637 85,526,428 11.383 9.486 9.469 9.486 9.286 9.569 9,014,112 9.4881 3.27%
2016-02-03 0 11.02 11.04 11.06 10.76 11.48 9,777,895 107,646,750 11.009 9.186 9.202 9.219 8.969 9.569 11,730,543 9.1766 -4.34%
2016-02-02 0 11.52 11.48 11.50 11.06 11.56 8,728,243 100,052,757 11.463 9.602 9.569 9.586 9.219 9.636 10,471,275 9.5550 3.23%
2016-02-01 0 11.16 11.12 11.18 10.68 11.22 13,120,687 145,094,935 11.059 9.302 9.269 9.319 8.902 9.352 15,740,891 9.2177 3.91%
2016-01-29 0 10.74 10.72 10.74 10.60 10.86 12,211,781 130,733,704 10.706 8.952 8.936 8.952 8.836 9.052 14,650,477 8.9235 0.00%
2016-01-28 0 10.74 10.72 10.76 10.50 10.76 7,822,545 83,475,308 10.671 8.952 8.936 8.969 8.752 8.969 9,384,709 8.8948 1.32%
2016-01-27 0 10.60 10.56 10.62 10.50 10.84 10,906,083 115,665,985 10.606 8.836 8.802 8.852 8.752 9.036 13,084,030 8.8402 -0.56%
2016-01-26 0 10.66 10.62 10.66 10.58 10.98 18,624,358 202,994,346 10.899 8.886 8.852 8.886 8.819 9.152 22,343,647 9.0851 -3.79%
2016-01-25 0 11.08 11.06 11.08 11.06 11.38 8,750,364 97,742,956 11.170 9.236 9.219 9.236 9.219 9.486 10,497,814 9.3108 1.09%
2016-01-22 0 10.96 10.94 10.96 10.74 11.08 13,007,261 142,311,205 10.941 9.136 9.119 9.136 8.952 9.236 15,604,814 9.1197 0.92%
2016-01-21 0 10.86 10.84 10.86 10.84 11.64 12,988,084 143,505,386 11.049 9.052 9.036 9.052 9.036 9.702 15,581,807 9.2098 -3.04%
2016-01-20 0 11.20 11.16 11.24 11.12 11.34 22,931,333 256,845,205 11.201 9.336 9.302 9.369 9.269 9.452 27,510,726 9.3362 -1.93%
2016-01-19 0 11.42 11.36 11.42 10.80 11.44 14,529,338 164,016,942 11.289 9.519 9.469 9.519 9.002 9.536 17,430,850 9.4096 5.74%
2016-01-18 0 10.80 10.76 10.82 10.74 11.00 7,946,689 86,423,134 10.875 9.002 8.969 9.019 8.952 9.169 9,533,645 9.0651 -0.37%
2016-01-15 0 10.84 10.84 10.86 10.66 11.20 17,713,679 192,835,787 10.886 9.036 9.036 9.052 8.886 9.336 21,251,105 9.0742 -3.90%
2016-01-14 0 11.28 11.28 11.32 11.04 11.48 11,945,002 135,344,193 11.331 9.402 9.402 9.436 9.202 9.569 14,330,422 9.4445 -1.74%
2016-01-13 0 11.48 11.46 11.52 11.40 11.80 13,421,308 155,202,131 11.564 9.569 9.552 9.602 9.502 9.836 16,101,546 9.6390 -0.17%
2016-01-12 0 11.50 11.50 11.54 11.32 11.68 11,429,330 131,749,399 11.527 9.586 9.586 9.619 9.436 9.736 13,711,770 9.6085 1.77%
2016-01-11 0 11.30 11.28 11.32 11.18 11.60 14,585,595 164,705,752 11.292 9.419 9.402 9.436 9.319 9.669 17,498,342 9.4126 -4.40%
2016-01-08 0 11.82 11.82 11.84 11.68 12.16 10,409,299 123,206,091 11.836 9.852 9.852 9.869 9.736 10.14 12,488,038 9.8659 -1.99%
2016-01-07 0 12.06 12.02 12.04 11.88 12.48 14,328,800 173,422,325 12.103 10.05 10.02 10.04 9.902 10.40 17,190,265 10.088 -2.27%
2016-01-06 0 12.34 12.34 12.36 12.34 12.62 8,709,479 108,485,429 12.456 10.29 10.29 10.30 10.29 10.52 10,448,764 10.383 -1.44%
2016-01-05 0 12.52 12.50 12.54 12.34 12.58 8,519,584 106,572,187 12.509 10.44 10.42 10.45 10.29 10.49 10,220,947 10.427 0.48%
2016-01-04 0 12.46 12.46 12.50 12.40 12.66 12,826,499 160,201,561 12.490 10.39 10.39 10.42 10.34 10.55 15,387,954 10.411 -1.42%
2015-12-31 0 12.64 12.64 12.70 12.60 12.74 4,148,223 52,538,086 12.665 10.54 10.54 10.59 10.50 10.62 4,976,624 10.557 -0.47%
2015-12-30 0 12.70 12.68 12.74 12.66 13.00 5,510,797 70,333,917 12.763 10.59 10.57 10.62 10.55 10.84 6,611,304 10.638 -1.24%
2015-12-29 0 12.86 12.84 12.90 12.58 12.90 4,050,271 51,783,306 12.785 10.72 10.70 10.75 10.49 10.75 4,859,111 10.657 1.26%
2015-12-28 0 12.70 12.70 12.74 12.66 12.94 5,401,068 69,028,921 12.781 10.59 10.59 10.62 10.55 10.79 6,479,663 10.653 -0.16%
2015-12-24 0 12.72 12.70 12.72 12.64 12.94 2,645,024 33,618,152 12.710 10.60 10.59 10.60 10.54 10.79 3,173,236 10.594 0.16%
2015-12-23 0 12.70 12.66 12.72 12.50 12.76 6,238,385 79,005,059 12.664 10.59 10.55 10.60 10.42 10.64 7,484,192 10.556 1.44%
2015-12-22 0 12.52 12.50 12.54 12.46 12.94 18,429,071 231,810,245 12.579 10.44 10.42 10.45 10.39 10.79 22,109,361 10.485 -2.49%
2015-12-21 0 12.84 12.82 12.90 12.54 12.94 5,718,117 73,334,655 12.825 10.70 10.69 10.75 10.45 10.79 6,860,026 10.690 0.47%
2015-12-18 0 12.78 12.76 12.80 12.64 13.20 8,151,535 104,343,286 12.800 10.65 10.64 10.67 10.54 11.00 9,779,398 10.670 -2.74%
2015-12-17 0 13.14 13.10 13.16 13.08 13.28 6,719,302 88,503,641 13.172 10.95 10.92 10.97 10.90 11.07 8,061,148 10.979 1.39%
2015-12-16 0 12.96 12.94 12.98 12.88 13.18 16,005,162 207,931,739 12.992 10.80 10.79 10.82 10.74 10.99 19,201,397 10.829 0.62%
2015-12-15 0 12.88 12.88 12.90 12.68 12.96 18,281,482 234,323,698 12.818 10.74 10.74 10.75 10.57 10.80 21,932,298 10.684 2.55%
2015-12-14 0 12.56 12.56 12.60 12.38 12.62 9,448,543 118,669,299 12.560 10.47 10.47 10.50 10.32 10.52 11,335,419 10.469 -1.72%
2015-12-11 0 12.78 12.76 12.82 12.72 13.02 8,645,115 110,391,744 12.769 10.65 10.64 10.69 10.60 10.85 10,371,546 10.644 -1.39%
2015-12-10 0 12.96 12.90 12.98 12.78 13.20 13,164,538 170,309,542 12.937 10.80 10.75 10.82 10.65 11.00 15,793,499 10.784 0.78%
2015-12-09 0 12.86 12.86 12.88 12.76 12.96 13,827,658 178,173,601 12.885 10.72 10.72 10.74 10.64 10.80 16,589,045 10.740 -0.62%
2015-12-08 0 12.94 12.94 12.96 12.82 13.04 17,630,596 227,454,418 12.901 10.79 10.79 10.80 10.69 10.87 21,151,430 10.754 -0.77%
2015-12-07 0 13.04 13.02 13.06 12.90 13.10 13,846,276 179,789,708 12.985 10.87 10.85 10.89 10.75 10.92 16,611,381 10.823 0.62%
2015-12-04 0 12.96 12.90 12.96 12.30 12.98 23,777,380 301,270,202 12.671 10.80 10.75 10.80 10.25 10.82 28,525,728 10.561 4.52%
2015-12-03 0 12.40 12.38 12.40 12.16 12.46 13,122,072 162,368,100 12.374 10.34 10.32 10.34 10.14 10.39 15,742,553 10.314 0.49%
2015-12-02 0 12.34 12.30 12.34 12.30 12.48 21,620,625 267,304,389 12.363 10.29 10.25 10.29 10.25 10.40 25,938,269 10.305 0.00%
2015-12-01 0 12.34 12.32 12.34 12.22 12.54 20,514,462 252,772,122 12.322 10.29 10.27 10.29 10.19 10.45 24,611,205 10.271 0.00%
2015-11-30 0 12.34 12.30 12.40 12.26 12.54 35,639,093 441,359,189 12.384 10.29 10.25 10.34 10.22 10.45 42,756,228 10.323 -1.59%
2015-11-27 0 12.54 12.54 12.56 12.50 12.86 15,902,200 200,123,377 12.585 10.45 10.45 10.47 10.42 10.72 19,077,873 10.490 -1.72%
2015-11-26 0 12.76 12.76 12.80 12.72 13.28 19,103,416 245,431,532 12.848 10.64 10.64 10.67 10.60 11.07 22,918,373 10.709 -2.30%
2015-11-25 0 13.06 13.04 13.06 13.02 13.36 17,855,665 235,115,574 13.168 10.89 10.87 10.89 10.85 11.14 21,421,445 10.976 -2.25%
2015-11-24 0 13.36 13.34 13.36 13.30 13.48 11,441,098 153,190,905 13.390 11.14 11.12 11.14 11.09 11.24 13,725,888 11.161 -0.30%
2015-11-23 0 13.40 13.38 13.40 13.34 13.68 7,125,164 95,754,090 13.439 11.17 11.15 11.17 11.12 11.40 8,548,061 11.202 -0.59%
2015-11-20 0 13.48 13.46 13.48 13.30 13.70 14,148,666 191,561,318 13.539 11.24 11.22 11.24 11.09 11.42 16,974,158 11.285 -1.46%
2015-11-19 0 13.68 13.66 13.68 13.66 13.88 9,036,344 124,288,216 13.754 11.40 11.39 11.40 11.39 11.57 10,840,904 11.465 -0.44%
2015-11-18 0 13.74 13.72 13.76 13.56 13.86 7,440,650 102,066,882 13.718 11.45 11.44 11.47 11.30 11.55 8,926,550 11.434 0.15%
2015-11-17 0 13.72 13.70 13.72 13.58 13.90 15,473,648 209,755,184 13.556 11.44 11.42 11.44 11.32 11.59 18,563,739 11.299 3.00%
2015-11-16 0 13.32 13.30 13.34 13.14 13.46 13,043,099 173,075,960 13.270 11.10 11.09 11.12 10.95 11.22 15,647,809 11.061 -2.35%
2015-11-13 0 13.64 13.64 13.66 13.56 13.80 7,315,703 100,019,224 13.672 11.37 11.37 11.39 11.30 11.50 8,776,651 11.396 -2.29%
2015-11-12 0 13.96 13.94 13.96 13.48 14.02 18,591,176 254,666,835 13.698 11.64 11.62 11.64 11.24 11.69 22,303,838 11.418 2.80%
2015-11-11 0 13.58 13.54 13.58 13.18 13.60 17,517,853 234,424,498 13.382 11.32 11.29 11.32 10.99 11.34 21,016,172 11.154 1.19%
2015-11-10 0 13.42 13.40 13.46 13.38 13.74 16,531,826 223,415,077 13.514 11.19 11.17 11.22 11.15 11.45 19,833,236 11.265 -2.89%
2015-11-09 0 13.82 13.80 13.86 13.68 14.02 10,908,342 151,444,468 13.883 11.52 11.50 11.55 11.40 11.69 13,086,740 11.572 0.58%
2015-11-06 0 13.74 13.74 13.76 13.56 13.84 12,602,449 172,768,730 13.709 11.45 11.45 11.47 11.30 11.54 15,119,161 11.427 0.44%
2015-11-05 0 13.68 13.66 13.68 13.64 13.96 13,934,314 192,020,155 13.780 11.40 11.39 11.40 11.37 11.64 16,717,000 11.487 -1.72%
2015-11-04 0 13.92 13.90 13.94 13.74 14.10 21,395,840 297,692,843 13.914 11.60 11.59 11.62 11.45 11.75 25,668,594 11.598 1.46%
2015-11-03 0 13.72 13.70 13.72 13.60 13.90 20,929,447 287,004,921 13.713 11.44 11.42 11.44 11.34 11.59 25,109,062 11.430 -0.44%
2015-11-02 0 13.78 13.78 13.80 13.78 14.70 30,538,978 429,139,782 14.052 11.49 11.49 11.50 11.49 12.25 36,637,619 11.713 -8.50%
2015-10-30 0 15.06 15.00 15.06 15.00 15.70 29,684,912 453,474,501 15.276 12.55 12.50 12.55 12.50 13.09 35,612,996 12.733 3.43%
2015-10-29 0 14.56 14.54 14.56 14.54 14.98 8,145,986 119,855,469 14.713 12.14 12.12 12.14 12.12 12.49 9,772,741 12.264 -1.36%
2015-10-28 0 14.76 14.76 14.80 14.70 15.36 6,124,674 91,671,091 14.968 12.30 12.30 12.34 12.25 12.80 7,347,773 12.476 -3.40%
2015-10-27 0 15.28 15.26 15.30 14.92 15.42 5,868,635 89,527,742 15.255 12.74 12.72 12.75 12.44 12.85 7,040,603 12.716 1.06%
2015-10-26 0 15.12 15.12 15.14 14.92 15.50 7,679,108 116,546,686 15.177 12.60 12.60 12.62 12.44 12.92 9,212,628 12.651 -0.66%
2015-10-23 0 15.22 15.24 15.26 14.82 15.26 8,251,870 124,674,648 15.109 12.69 12.70 12.72 12.35 12.72 9,899,770 12.594 3.26%
2015-10-22 0 14.74 14.72 14.74 14.52 14.86 5,013,332 73,874,142 14.736 12.29 12.27 12.29 12.10 12.39 6,014,496 12.283 0.27%
2015-10-20 0 14.70 14.66 14.70 14.50 14.76 4,280,516 62,720,281 14.653 12.25 12.22 12.25 12.09 12.30 5,135,336 12.213 -0.14%
2015-10-19 0 14.72 14.68 14.74 14.28 14.74 14,233,741 207,141,180 14.553 12.27 12.24 12.29 11.90 12.29 17,076,222 12.130 1.10%
2015-10-16 0 14.56 14.54 14.56 14.30 15.04 16,301,817 237,129,589 14.546 12.14 12.12 12.14 11.92 12.54 19,557,294 12.125 -2.67%
2015-10-15 0 14.96 14.94 14.96 14.62 15.10 11,984,815 177,973,357 14.850 12.47 12.45 12.47 12.19 12.59 14,378,185 12.378 1.63%
2015-10-14 0 14.72 14.72 14.78 14.60 15.56 13,579,061 201,513,718 14.840 12.27 12.27 12.32 12.17 12.97 16,290,803 12.370 -4.42%
2015-10-13 0 15.40 15.38 15.40 15.14 16.08 17,867,365 277,506,180 15.532 12.84 12.82 12.84 12.62 13.40 21,435,482 12.946 3.36%
2015-10-12 0 29.80 29.75 29.80 29.50 30.40 6,822,549 203,037,310 29.760 12.42 12.40 12.42 12.29 12.67 16,370,027 12.403 -0.67%
2015-10-09 0 30.00 30.00 30.20 29.95 31.00 2,759,612 83,827,600 30.377 12.50 12.50 12.59 12.48 12.92 6,621,414 12.660 -1.80%
2015-10-08 0 30.55 30.50 30.60 30.20 31.25 4,098,250 125,843,050 30.707 12.73 12.71 12.75 12.59 13.02 9,833,343 12.798 -2.71%
2015-10-07 0 31.40 31.35 31.40 29.85 31.45 4,545,200 139,478,981 30.687 13.09 13.07 13.09 12.44 13.11 10,905,755 12.789 3.12%
2015-10-06 0 30.45 30.35 30.45 29.90 30.80 6,620,200 201,305,480 30.408 12.69 12.65 12.69 12.46 12.84 15,884,511 12.673 2.87%
2015-10-05 0 29.60 29.50 29.55 29.05 30.40 5,610,282 166,686,905 29.711 12.34 12.29 12.32 12.11 12.67 13,461,313 12.383 2.07%
2015-10-02 0 29.00 29.00 29.05 27.85 29.05 6,080,447 173,472,903 28.530 12.09 12.09 12.11 11.61 12.11 14,589,427 11.890 6.62%
2015-09-30 0 27.20 27.15 27.35 26.80 27.75 4,803,032 130,636,171 27.199 11.34 11.32 11.40 11.17 11.57 11,524,397 11.336 2.84%
2015-09-29 0 26.45 26.40 26.55 25.80 26.70 7,653,141 200,901,596 26.251 11.02 11.00 11.07 10.75 11.13 18,362,950 10.941 -3.11%
2015-09-25 0 27.30 27.25 27.30 26.65 28.85 4,232,035 115,449,289 27.280 11.38 11.36 11.38 11.11 12.02 10,154,347 11.369 1.30%
2015-09-24 0 26.95 26.85 27.00 26.45 27.40 5,796,738 155,780,352 26.874 11.23 11.19 11.25 11.02 11.42 13,908,696 11.200 2.47%
2015-09-23 0 26.30 26.25 26.30 26.05 27.45 4,154,645 109,746,748 26.415 10.96 10.94 10.96 10.86 11.44 9,968,657 11.009 -3.84%
2015-09-22 0 27.35 27.30 27.40 27.05 27.80 2,134,032 58,539,773 27.432 11.40 11.38 11.42 11.27 11.59 5,120,397 11.433 0.00%
2015-09-21 0 27.35 27.30 27.35 26.90 27.90 3,532,579 96,710,636 27.377 11.40 11.38 11.40 11.21 11.63 8,476,072 11.410 -1.62%
2015-09-18 0 27.80 27.70 27.80 26.75 27.90 5,497,800 151,917,997 27.633 11.59 11.54 11.59 11.15 11.63 13,191,424 11.516 2.21%
2015-09-17 0 27.20 27.05 27.20 26.55 27.80 4,964,632 135,375,145 27.268 11.34 11.27 11.34 11.07 11.59 11,912,140 11.364 2.45%
2015-09-16 0 26.55 26.50 26.65 26.00 26.80 6,750,332 178,223,009 26.402 11.07 11.04 11.11 10.84 11.17 16,196,750 11.004 0.38%
2015-09-15 0 26.45 26.45 26.55 26.30 27.05 4,921,779 130,725,441 26.561 11.02 11.02 11.07 10.96 11.27 11,809,319 11.070 0.00%
2015-09-14 0 26.45 26.50 26.60 26.20 27.40 4,054,931 107,985,694 26.631 11.02 11.04 11.09 10.92 11.42 9,729,403 11.099 -0.56%
2015-09-11 0 26.60 26.55 26.70 26.35 27.70 12,159,791 323,943,909 26.641 11.09 11.07 11.13 10.98 11.54 29,176,208 11.103 0.19%
2015-09-10 0 26.55 26.45 26.65 25.80 26.70 6,767,715 178,604,484 26.391 11.07 11.02 11.11 10.75 11.13 16,238,459 10.999 -1.12%
2015-09-09 0 26.85 26.75 26.90 26.10 26.95 12,007,104 319,276,219 26.591 11.19 11.15 11.21 10.88 11.23 28,809,851 11.082 2.29%
2015-09-08 0 26.25 26.20 26.25 25.05 26.30 9,018,554 232,075,262 25.733 10.94 10.92 10.94 10.44 10.96 21,639,123 10.725 3.14%
2015-09-07 0 25.45 25.35 25.55 25.10 26.30 10,425,550 265,360,971 25.453 10.61 10.57 10.65 10.46 10.96 25,015,070 10.608 -1.17%
2015-09-04 0 25.75 25.70 25.80 25.05 25.85 12,700,575 322,523,857 25.394 10.73 10.71 10.75 10.44 10.77 30,473,766 10.584 2.79%
2015-09-02 0 25.05 25.00 25.05 24.00 26.00 14,489,156 363,461,563 25.085 10.44 10.42 10.44 10.00 10.84 34,765,288 10.455 -0.79%
2015-09-01 0 25.25 25.05 25.15 25.05 27.05 19,184,326 491,017,228 25.595 10.52 10.44 10.48 10.44 11.27 46,030,881 10.667 -6.83%
2015-08-31 0 27.10 27.05 27.10 26.80 29.25 10,324,757 283,108,549 27.420 11.29 11.27 11.29 11.17 12.19 24,773,227 11.428 -5.57%
2015-08-28 0 28.70 28.60 28.70 28.35 29.40 10,699,489 307,548,339 28.744 11.96 11.92 11.96 11.82 12.25 25,672,359 11.980 -0.69%
2015-08-27 0 28.90 28.80 28.90 27.25 29.50 19,402,980 550,331,241 28.363 12.04 12.00 12.04 11.36 12.29 46,555,519 11.821 -3.02%
2015-08-26 0 29.80 29.80 29.85 29.00 30.50 7,573,602 226,891,576 29.958 12.42 12.42 12.44 12.09 12.71 18,172,104 12.486 -1.16%
2015-08-25 0 30.15 30.05 30.10 28.15 30.35 9,803,523 287,866,082 29.364 12.57 12.52 12.54 11.73 12.65 23,522,578 12.238 0.84%
2015-08-24 0 29.90 29.90 30.00 28.75 30.75 5,883,352 175,783,127 29.878 12.46 12.46 12.50 11.98 12.82 14,116,518 12.452 -3.86%
2015-08-21 0 31.10 31.05 31.10 30.50 32.00 8,891,104 279,519,266 31.438 12.96 12.94 12.96 12.71 13.34 21,333,319 13.102 -0.64%
2015-08-20 0 31.30 31.25 31.30 30.60 32.05 4,352,600 135,551,295 31.143 13.04 13.02 13.04 12.75 13.36 10,443,630 12.979 -2.80%
2015-08-19 0 32.20 32.10 32.20 32.10 33.40 4,005,961 130,992,519 32.699 13.42 13.38 13.42 13.38 13.92 9,611,905 13.628 -3.74%
2015-08-18 0 33.45 33.40 33.45 33.35 34.20 2,865,937 96,516,233 33.677 13.94 13.92 13.94 13.90 14.25 6,876,531 14.036 -0.59%
2015-08-17 0 33.65 33.55 33.65 32.95 34.00 4,039,418 135,288,455 33.492 14.02 13.98 14.02 13.73 14.17 9,692,181 13.959 0.60%
2015-08-14 0 33.45 33.40 33.55 33.00 33.70 1,251,561 41,774,927 33.378 13.94 13.92 13.98 13.75 14.05 3,002,996 13.911 -0.30%
2015-08-13 0 33.55 33.60 33.65 32.90 33.70 6,023,844 199,548,635 33.127 13.98 14.00 14.02 13.71 14.05 14,453,614 13.806 1.51%
2015-08-12 0 33.05 32.90 33.10 32.70 33.55 5,763,530 190,255,849 33.010 13.77 13.71 13.80 13.63 13.98 13,829,017 13.758 -0.45%
2015-08-11 0 33.20 33.05 33.20 33.05 33.55 7,437,047 246,899,340 33.199 13.84 13.77 13.84 13.77 13.98 17,844,454 13.836 0.15%
2015-08-10 0 33.15 33.00 33.15 32.55 33.30 7,531,000 248,498,743 32.997 13.82 13.75 13.82 13.57 13.88 18,069,885 13.752 -0.75%
2015-08-07 0 33.40 33.30 33.45 32.80 33.80 4,832,098 160,610,680 33.238 13.92 13.88 13.94 13.67 14.09 11,594,138 13.853 -1.04%
2015-08-06 0 33.75 33.60 33.75 32.95 34.00 2,885,090 97,111,895 33.660 14.07 14.00 14.07 13.73 14.17 6,922,486 14.028 0.00%
2015-08-05 0 33.75 33.70 33.85 32.95 33.95 6,798,956 226,280,870 33.282 14.07 14.05 14.11 13.73 14.15 16,313,418 13.871 4.98%
2015-08-04 0 32.15 32.20 32.30 31.60 33.50 13,618,353 437,079,860 32.095 13.40 13.42 13.46 13.17 13.96 32,675,883 13.376 -4.17%
2015-08-03 0 33.55 33.60 33.75 30.60 34.50 19,183,373 630,202,111 32.852 13.98 14.00 14.07 12.75 14.38 46,028,594 13.692 -4.28%
2015-07-31 0 35.05 35.10 35.15 34.80 36.05 7,610,307 266,465,389 35.014 14.61 14.63 14.65 14.50 15.02 18,260,174 14.593 -1.82%
2015-07-30 0 35.70 35.65 35.70 35.55 36.80 3,447,370 123,819,633 35.917 14.88 14.86 14.88 14.82 15.34 8,271,621 14.969 -0.83%
2015-07-29 0 36.00 36.00 36.05 35.05 36.90 6,177,273 221,502,712 35.858 15.00 15.00 15.02 14.61 15.38 14,821,752 14.944 -1.91%
2015-07-28 0 36.70 36.65 36.70 35.50 37.40 5,850,189 216,406,376 36.991 15.30 15.27 15.30 14.80 15.59 14,036,946 15.417 1.94%
2015-07-27 0 36.00 35.95 36.05 35.80 38.35 4,553,464 165,902,080 36.434 15.00 14.98 15.02 14.92 15.98 10,925,584 15.185 -5.39%
2015-07-24 0 38.05 38.00 38.05 37.85 39.25 4,740,402 182,320,957 38.461 15.86 15.84 15.86 15.77 16.36 11,374,123 16.029 -0.78%
2015-07-23 0 38.35 38.25 38.35 38.25 39.25 2,657,816 102,558,394 38.588 15.98 15.94 15.98 15.94 16.36 6,377,165 16.082 0.13%
2015-07-22 0 38.30 38.30 38.35 37.75 39.40 3,189,309 122,879,184 38.529 15.96 15.96 15.98 15.73 16.42 7,652,430 16.058 -1.67%
2015-07-21 0 38.95 38.85 39.00 37.50 39.05 2,956,777 114,774,105 38.817 16.23 16.19 16.25 15.63 16.27 7,094,492 16.178 2.37%
2015-07-20 0 38.05 37.95 38.10 37.60 38.50 649,828 24,684,552 37.986 15.86 15.82 15.88 15.67 16.05 1,559,198 15.832 -0.39%
2015-07-17 0 38.20 38.15 38.25 37.60 38.65 2,559,520 98,110,779 38.332 15.92 15.90 15.94 15.67 16.11 6,141,313 15.976 2.28%
2015-07-16 0 37.35 37.35 37.45 37.10 38.00 2,160,887 80,824,107 37.403 15.57 15.57 15.61 15.46 15.84 5,184,833 15.589 -1.06%
2015-07-15 0 37.75 37.70 37.85 37.25 37.95 2,804,185 105,381,878 37.580 15.73 15.71 15.77 15.52 15.82 6,728,363 15.662 0.40%
2015-07-14 0 37.60 37.55 37.60 37.25 38.45 3,001,816 113,174,958 37.702 15.67 15.65 15.67 15.52 16.02 7,202,559 15.713 -0.53%
2015-07-13 0 37.80 37.80 37.85 36.55 37.90 4,277,765 159,683,114 37.329 15.75 15.75 15.77 15.23 15.80 10,264,071 15.557 1.20%
2015-07-10 0 37.35 37.35 37.40 35.95 37.50 6,344,067 234,722,625 36.999 15.57 15.57 15.59 14.98 15.63 15,221,957 15.420 2.33%
2015-07-09 0 36.50 36.40 36.75 35.35 37.10 6,349,084 229,453,089 36.140 15.21 15.17 15.32 14.73 15.46 15,233,995 15.062 3.55%
2015-07-08 0 35.25 35.15 35.40 33.35 37.05 12,519,009 438,405,761 35.019 14.69 14.65 14.75 13.90 15.44 30,038,116 14.595 -4.08%
2015-07-07 0 36.75 36.70 36.75 36.40 37.75 7,023,663 259,270,046 36.914 15.32 15.30 15.32 15.17 15.73 16,852,580 15.385 1.94%
2015-07-06 0 36.05 36.05 36.10 35.00 38.40 6,924,565 250,766,850 36.214 15.02 15.02 15.05 14.59 16.00 16,614,805 15.093 -2.70%
2015-07-03 0 37.05 36.95 37.05 36.75 38.05 3,163,326 117,778,437 37.233 15.44 15.40 15.44 15.32 15.86 7,590,086 15.517 -1.59%
2015-07-02 0 37.65 37.60 37.80 37.45 38.70 8,093,662 307,664,426 38.013 15.69 15.67 15.75 15.61 16.13 19,419,936 15.843 -2.59%
2015-06-30 0 38.65 38.55 38.60 36.30 39.00 8,718,885 334,570,427 38.373 16.11 16.07 16.09 15.13 16.25 20,920,097 15.993 2.79%
2015-06-29 0 37.60 37.55 37.75 36.80 39.00 7,932,078 299,645,282 37.776 15.67 15.65 15.73 15.34 16.25 19,032,232 15.744 -3.96%
2015-06-26 0 39.15 39.10 39.25 38.55 39.65 3,895,637 152,184,337 39.065 16.32 16.30 16.36 16.07 16.52 9,347,193 16.281 -2.12%
2015-06-25 0 40.00 40.10 40.15 39.75 40.30 13,616,355 544,376,685 39.980 16.67 16.71 16.73 16.57 16.80 32,671,089 16.662 1.65%
2015-06-24 0 39.35 39.35 39.55 38.80 41.65 12,882,783 509,891,012 39.579 16.40 16.40 16.48 16.17 17.36 30,910,956 16.495 -5.75%
2015-06-23 0 41.75 41.75 41.85 41.25 42.00 2,733,150 114,232,315 41.795 17.40 17.40 17.44 17.19 17.50 6,557,921 17.419 -0.48%
2015-06-22 0 41.95 41.90 42.00 41.25 42.00 2,672,583 111,780,971 41.825 17.48 17.46 17.50 17.19 17.50 6,412,597 17.431 0.60%
2015-06-19 0 41.70 41.60 41.80 41.05 41.90 3,420,730 141,800,023 41.453 17.38 17.34 17.42 17.11 17.46 8,207,701 17.276 0.72%
2015-06-18 0 41.40 41.30 41.45 41.10 42.00 1,762,400 72,962,429 41.400 17.25 17.21 17.28 17.13 17.50 4,228,703 17.254 0.61%
2015-06-17 0 41.15 41.00 41.20 40.20 41.25 3,756,652 152,788,014 40.671 17.15 17.09 17.17 16.75 17.19 9,013,713 16.951 0.37%
2015-06-16 0 41.00 40.95 41.00 40.35 41.15 3,059,544 124,956,974 40.842 17.09 17.07 17.09 16.82 17.15 7,341,071 17.022 0.49%
2015-06-15 0 40.80 40.85 40.90 40.50 41.30 4,986,527 203,314,477 40.773 17.00 17.03 17.05 16.88 17.21 11,964,675 16.993 -1.21%
2015-06-12 0 41.30 41.30 41.35 40.50 41.70 1,567,016 64,764,882 41.330 17.21 17.21 17.23 16.88 17.38 3,759,899 17.225 1.98%
2015-06-11 0 40.50 40.50 40.60 40.25 41.05 3,845,832 155,950,860 40.551 16.88 16.88 16.92 16.78 17.11 9,227,691 16.900 -0.98%
2015-06-10 0 40.90 40.90 41.00 40.20 41.50 3,585,893 147,005,949 40.996 17.05 17.05 17.09 16.75 17.30 8,603,993 17.086 0.99%
2015-06-09 0 40.50 40.50 40.55 40.20 40.95 4,195,896 170,141,834 40.550 16.88 16.88 16.90 16.75 17.07 10,067,635 16.900 0.38%
2015-06-08 0 40.70 40.70 40.75 40.40 42.60 7,740,000 316,660,085 40.912 16.82 16.82 16.84 16.69 17.60 18,734,121 16.903 -5.35%
2015-06-05 0 43.00 42.95 43.00 42.45 43.70 8,501,385 366,755,078 43.141 17.77 17.74 17.77 17.54 18.05 20,576,999 17.824 1.18%
2015-06-04 0 42.50 42.55 42.65 41.85 42.65 7,977,835 337,434,360 42.297 17.56 17.58 17.62 17.29 17.62 19,309,784 17.475 0.83%
2015-06-03 0 42.15 42.05 42.20 41.60 43.00 4,131,663 175,294,467 42.427 17.41 17.37 17.43 17.19 17.77 10,000,397 17.529 -0.71%
2015-06-02 0 42.45 42.45 42.50 42.20 43.50 8,166,307 349,788,344 42.833 17.54 17.54 17.56 17.43 17.97 19,765,967 17.696 -2.41%
2015-06-01 0 43.50 43.50 43.55 42.95 44.45 7,449,271 324,695,220 43.588 17.97 17.97 17.99 17.74 18.36 18,030,432 18.008 -1.69%
2015-05-29 0 44.25 44.15 44.35 43.50 44.80 10,284,369 453,205,020 44.067 18.28 18.24 18.32 17.97 18.51 24,892,586 18.206 0.57%
2015-05-28 0 44.00 43.95 44.10 43.85 45.25 8,700,457 386,291,081 44.399 18.18 18.16 18.22 18.12 18.70 21,058,839 18.343 -1.79%
2015-05-27 0 44.80 44.80 44.90 44.35 45.55 6,497,896 290,761,605 44.747 18.51 18.51 18.55 18.32 18.82 15,727,696 18.487 0.11%
2015-05-26 0 44.75 44.75 44.85 43.30 45.00 12,489,937 553,877,263 44.346 18.49 18.49 18.53 17.89 18.59 30,231,007 18.321 5.05%
2015-05-22 0 42.60 42.45 42.60 42.15 43.50 4,746,065 202,071,618 42.577 17.60 17.54 17.60 17.41 17.97 11,487,514 17.591 0.35%
2015-05-21 0 42.45 42.55 42.60 42.00 42.60 2,908,263 123,163,408 42.350 17.54 17.58 17.60 17.35 17.60 7,039,244 17.497 0.24%
2015-05-20 0 42.35 42.25 42.45 41.80 43.15 3,323,497 140,420,807 42.251 17.50 17.46 17.54 17.27 17.83 8,044,289 17.456 -0.35%
2015-05-19 0 42.50 42.30 42.55 41.25 43.45 6,709,793 285,363,278 42.529 17.56 17.48 17.58 17.04 17.95 16,240,578 17.571 1.80%
2015-05-18 0 41.75 41.70 41.90 41.35 42.20 2,957,056 123,421,275 41.738 17.25 17.23 17.31 17.08 17.43 7,157,344 17.244 0.72%
2015-05-15 0 41.45 41.20 41.50 40.60 41.85 2,629,628 108,529,194 41.272 17.13 17.02 17.15 16.77 17.29 6,364,828 17.051 0.85%
2015-05-14 0 41.10 41.10 41.30 40.75 41.40 2,304,399 94,702,166 41.096 16.98 16.98 17.06 16.84 17.10 5,577,634 16.979 0.24%
2015-05-13 0 41.00 40.80 40.90 40.25 41.85 3,622,951 148,889,242 41.096 16.94 16.86 16.90 16.63 17.29 8,769,096 16.979 0.86%
2015-05-12 0 40.65 40.65 40.85 40.30 41.15 6,359,496 258,830,045 40.700 16.79 16.79 16.88 16.65 17.00 15,392,709 16.815 -2.52%
2015-05-11 0 41.70 41.60 41.85 40.95 42.10 3,595,326 149,485,787 41.578 17.23 17.19 17.29 16.92 17.39 8,702,232 17.178 1.34%
2015-05-08 0 41.15 41.10 41.30 40.90 41.70 5,792,740 239,785,266 41.394 17.00 16.98 17.06 16.90 17.23 14,020,916 17.102 -1.20%
2015-05-07 0 41.65 41.70 41.80 41.50 43.40 5,013,556 212,215,244 42.328 17.21 17.23 17.27 17.15 17.93 12,134,957 17.488 -4.69%
2015-05-06 0 43.70 43.60 43.70 41.05 43.90 11,781,702 501,336,353 42.552 18.05 18.01 18.05 16.96 18.14 28,516,774 17.580 7.50%
2015-05-05 0 40.65 40.60 40.70 40.35 41.30 6,465,605 263,585,003 40.767 16.79 16.77 16.82 16.67 17.06 15,649,538 16.843 -0.12%
2015-05-04 0 40.70 40.65 40.70 39.80 40.90 6,360,629 254,711,375 40.045 16.82 16.79 16.82 16.44 16.90 15,395,451 16.545 3.69%
2015-04-30 0 39.25 39.10 39.35 38.50 41.00 12,449,638 489,348,477 39.306 16.22 16.15 16.26 15.91 16.94 30,133,466 16.239 -4.62%
2015-04-29 0 41.15 41.00 41.15 40.95 42.35 4,223,993 174,564,083 41.327 17.00 16.94 17.00 16.92 17.50 10,223,875 17.074 -2.26%
2015-04-28 0 42.10 42.10 42.25 41.75 43.10 3,106,782 131,062,279 42.186 17.39 17.39 17.46 17.25 17.81 7,519,745 17.429 0.00%
2015-04-27 0 42.10 41.95 42.20 41.80 43.50 2,937,097 124,396,712 42.354 17.39 17.33 17.43 17.27 17.97 7,109,035 17.498 -1.86%
2015-04-24 0 42.90 42.70 43.00 42.30 43.50 2,966,820 126,662,384 42.693 17.72 17.64 17.77 17.48 17.97 7,180,977 17.639 0.59%
2015-04-23 0 42.65 42.25 42.65 42.00 42.90 3,748,453 158,896,015 42.390 17.62 17.46 17.62 17.35 17.72 9,072,865 17.513 1.43%
2015-04-22 0 42.05 42.00 42.15 41.50 43.70 3,792,201 160,639,599 42.361 17.37 17.35 17.41 17.15 18.05 9,178,754 17.501 -1.18%
2015-04-21 0 42.55 42.50 42.60 41.60 42.60 2,917,245 122,845,508 42.110 17.58 17.56 17.60 17.19 17.60 7,060,985 17.398 2.78%
2015-04-20 0 41.40 41.25 41.40 40.50 41.75 6,546,124 270,580,915 41.335 17.10 17.04 17.10 16.73 17.25 15,844,429 17.077 0.73%
2015-04-17 0 41.10 41.10 41.15 40.20 41.25 7,687,820 313,263,799 40.748 16.98 16.98 17.00 16.61 17.04 18,607,823 16.835 0.24%
2015-04-16 0 41.00 40.85 41.00 40.70 41.50 5,814,119 237,696,605 40.883 16.94 16.88 16.94 16.82 17.15 14,072,663 16.891 0.12%
2015-04-15 0 40.95 40.90 40.95 40.80 43.70 6,986,807 290,459,988 41.573 16.92 16.90 16.92 16.86 18.05 16,911,071 17.176 -2.62%
2015-04-14 0 42.05 42.05 42.25 42.05 44.30 7,678,319 331,350,355 43.154 17.37 17.37 17.46 17.37 18.30 18,584,826 17.829 -4.54%
2015-04-13 0 44.05 43.80 43.90 43.05 44.80 11,307,423 492,429,742 43.549 18.20 18.10 18.14 17.79 18.51 27,368,815 17.992 1.61%
2015-04-10 0 43.35 43.40 43.50 42.10 45.55 13,430,901 580,647,235 43.232 17.91 17.93 17.97 17.39 18.82 32,508,543 17.861 -4.09%
2015-04-09 0 45.20 45.15 45.45 43.30 51.00 16,555,783 757,038,271 45.727 18.67 18.65 18.78 17.89 21.07 40,072,098 18.892 6.86%
2015-04-08 0 42.30 42.20 42.30 39.70 43.50 10,643,698 448,611,936 42.148 17.48 17.43 17.48 16.40 17.97 25,762,316 17.413 5.49%
2015-04-02 0 40.10 40.10 40.15 40.05 40.50 5,201,373 209,287,028 40.237 16.57 16.57 16.59 16.55 16.73 12,589,554 16.624 -1.11%
2015-04-01 0 40.55 40.45 40.80 39.90 41.45 5,507,414 223,658,759 40.611 16.75 16.71 16.86 16.48 17.13 13,330,305 16.778 -1.58%
2015-03-31 0 41.20 41.00 41.35 40.55 42.00 9,401,379 386,144,277 41.073 17.02 16.94 17.08 16.75 17.35 22,755,371 16.969 3.26%
2015-03-30 0 39.90 39.85 39.90 38.70 40.80 9,387,390 376,575,244 40.115 16.48 16.46 16.48 15.99 16.86 22,721,512 16.574 3.64%
2015-03-27 0 38.50 38.55 38.60 38.05 39.00 5,626,289 216,838,486 38.540 15.91 15.93 15.95 15.72 16.11 13,618,033 15.923 -0.52%
2015-03-26 0 38.70 38.70 38.75 36.75 38.80 14,880,436 562,088,508 37.774 15.99 15.99 16.01 15.18 16.03 36,017,040 15.606 9.79%
2015-03-25 0 35.25 35.20 35.35 34.90 35.85 4,347,817 153,458,778 35.296 14.56 14.54 14.60 14.42 14.81 10,523,583 14.582 -0.28%
2015-03-24 0 35.35 35.30 35.50 34.90 35.75 4,779,153 168,882,378 35.337 14.60 14.58 14.67 14.42 14.77 11,567,601 14.600 -0.98%
2015-03-23 0 35.70 35.60 35.70 35.40 35.90 2,765,179 98,816,206 35.736 14.75 14.71 14.75 14.63 14.83 6,692,920 14.764 -1.52%
2015-03-20 0 36.25 36.15 36.45 35.95 36.50 2,685,070 97,615,059 36.355 14.98 14.94 15.06 14.85 15.08 6,499,021 15.020 -0.14%
2015-03-19 0 36.30 36.25 36.45 35.70 36.60 1,252,259 45,482,721 36.321 15.00 14.98 15.06 14.75 15.12 3,031,004 15.006 -0.41%
2015-03-18 0 36.45 36.35 36.45 35.80 36.70 3,503,707 127,445,045 36.374 15.06 15.02 15.06 14.79 15.16 8,480,474 15.028 1.53%
2015-03-17 0 35.90 35.85 36.05 35.55 36.15 2,391,344 85,853,248 35.902 14.83 14.81 14.89 14.69 14.94 5,788,079 14.833 0.56%
2015-03-16 0 35.70 35.60 35.70 35.20 35.70 3,070,700 108,960,683 35.484 14.75 14.71 14.75 14.54 14.75 7,432,412 14.660 -0.42%
2015-03-13 0 35.85 35.80 35.90 35.10 36.00 3,849,810 137,093,676 35.611 14.81 14.79 14.83 14.50 14.87 9,318,192 14.712 1.99%
2015-03-12 0 35.15 35.10 35.20 34.85 36.25 4,733,591 167,340,281 35.352 14.52 14.50 14.54 14.40 14.98 11,457,321 14.606 -2.36%
2015-03-11 0 36.00 35.95 36.05 35.80 36.50 2,612,363 94,086,932 36.016 14.87 14.85 14.89 14.79 15.08 6,323,039 14.880 -1.37%
2015-03-10 0 36.50 36.55 36.60 35.60 36.75 4,814,462 175,068,544 36.363 15.08 15.10 15.12 14.71 15.18 11,653,064 15.023 1.11%
2015-03-09 0 36.10 36.00 36.10 35.35 36.45 1,673,091 60,305,056 36.044 14.91 14.87 14.91 14.60 15.06 4,049,598 14.892 0.00%
2015-03-06 0 36.10 36.00 36.10 35.85 36.65 2,965,283 106,993,240 36.082 14.91 14.87 14.91 14.81 15.14 7,177,257 14.907 0.56%
2015-03-05 0 35.90 35.85 35.90 35.50 36.70 10,194,215 368,465,900 36.145 14.83 14.81 14.83 14.67 15.16 24,674,374 14.933 1.70%
2015-03-04 0 35.30 35.30 35.35 34.75 36.70 4,933,989 174,888,304 35.446 14.58 14.58 14.60 14.36 15.16 11,942,370 14.644 1.00%
2015-03-03 0 34.95 34.90 35.05 34.55 35.35 6,678,540 234,021,718 35.041 14.44 14.42 14.48 14.27 14.60 16,164,932 14.477 0.29%
2015-03-02 0 34.85 34.90 35.00 34.30 35.40 5,452,133 189,899,780 34.830 14.40 14.42 14.46 14.17 14.63 13,196,501 14.390 -0.43%
2015-02-27 0 35.00 35.00 35.20 34.75 35.70 4,405,943 155,144,003 35.212 14.46 14.46 14.54 14.36 14.75 10,664,272 14.548 -1.13%
2015-02-26 0 35.40 35.35 35.45 35.15 35.95 2,728,582 96,615,825 35.409 14.63 14.60 14.65 14.52 14.85 6,604,339 14.629 -0.70%
2015-02-25 0 35.65 35.50 35.65 34.50 35.75 4,595,621 161,180,068 35.073 14.73 14.67 14.73 14.25 14.77 11,123,375 14.490 0.56%
2015-02-24 0 35.45 35.35 35.45 35.00 35.80 3,162,109 111,694,435 35.323 14.65 14.60 14.65 14.46 14.79 7,653,661 14.594 -0.98%
2015-02-23 0 35.80 35.70 35.90 35.40 36.20 3,646,542 130,384,588 35.756 14.79 14.75 14.83 14.63 14.96 8,826,196 14.772 -1.38%
2015-02-18 0 36.30 36.25 36.45 36.20 36.70 1,126,315 41,068,340 36.463 15.00 14.98 15.06 14.96 15.16 2,726,166 15.065 -1.22%
2015-02-17 0 36.75 36.75 36.80 36.20 36.90 2,941,215 108,126,759 36.763 15.18 15.18 15.20 14.96 15.25 7,119,002 15.188 0.00%
2015-02-16 0 36.75 36.60 36.75 36.55 36.95 3,366,273 123,676,496 36.740 15.18 15.12 15.18 15.10 15.27 8,147,825 15.179 0.27%
2015-02-13 0 36.65 36.60 36.70 35.95 36.70 3,758,769 137,071,834 36.467 15.14 15.12 15.16 14.85 15.16 9,097,834 15.066 2.09%
2015-02-12 0 35.90 35.85 36.00 35.80 36.20 5,558,969 199,878,006 35.956 14.83 14.81 14.87 14.79 14.96 13,455,090 14.855 -0.28%
2015-02-11 0 36.00 35.80 36.00 35.80 36.40 5,688,739 204,686,726 35.981 14.87 14.79 14.87 14.79 15.04 13,769,189 14.866 0.00%
2015-02-10 0 36.00 35.95 36.15 35.35 36.45 3,930,200 141,718,916 36.059 14.87 14.85 14.94 14.60 15.06 9,512,770 14.898 1.55%
2015-02-09 0 35.45 35.50 35.60 35.30 36.20 2,692,056 96,358,473 35.794 14.65 14.67 14.71 14.58 14.96 6,515,931 14.788 -2.48%
2015-02-06 0 36.35 36.30 36.35 35.85 36.60 6,584,930 239,442,371 36.362 15.02 15.00 15.02 14.81 15.12 15,938,356 15.023 0.00%
2015-02-05 0 36.35 36.25 36.35 36.05 36.50 4,898,590 177,607,119 36.257 15.02 14.98 15.02 14.89 15.08 11,856,690 14.979 1.25%
2015-02-04 0 35.90 35.80 35.90 35.00 36.30 5,163,417 184,929,289 35.815 14.83 14.79 14.83 14.46 15.00 12,497,685 14.797 1.70%
2015-02-03 0 35.30 35.25 35.35 35.10 35.80 3,888,738 137,927,883 35.469 14.58 14.56 14.60 14.50 14.79 9,412,414 14.654 0.86%
2015-02-02 0 35.00 35.00 35.15 34.50 36.10 9,961,983 351,491,062 35.283 14.46 14.46 14.52 14.25 14.91 24,112,273 14.577 -0.99%
2015-01-30 0 35.35 35.20 35.45 35.00 36.50 9,829,586 350,863,858 35.695 14.60 14.54 14.65 14.46 15.08 23,791,816 14.747 -0.28%
2015-01-29 0 35.45 35.35 35.40 34.85 35.70 18,474,841 651,642,884 35.272 14.65 14.60 14.63 14.40 14.75 44,717,042 14.573 1.72%
2015-01-28 0 34.85 34.70 34.85 34.25 35.00 8,965,268 311,084,001 34.699 14.40 14.34 14.40 14.15 14.46 21,699,795 14.336 1.01%
2015-01-27 0 34.50 34.50 34.65 34.15 34.80 5,063,597 174,498,743 34.461 14.25 14.25 14.32 14.11 14.38 12,256,077 14.238 -0.29%
2015-01-26 0 34.60 34.50 34.60 34.00 34.80 4,071,531 140,767,238 34.574 14.29 14.25 14.29 14.05 14.38 9,854,852 14.284 0.00%
2015-01-23 0 34.60 34.45 34.65 33.55 34.75 7,343,686 251,625,824 34.264 14.29 14.23 14.32 13.86 14.36 17,774,871 14.156 0.44%
2015-01-22 0 34.45 34.40 34.50 34.15 34.90 7,881,607 270,820,998 34.361 14.23 14.21 14.25 14.11 14.42 19,076,871 14.196 -1.15%
2015-01-21 0 34.85 34.85 34.90 34.30 35.00 5,074,443 175,485,860 34.582 14.40 14.40 14.42 14.17 14.46 12,282,329 14.288 0.72%
2015-01-20 0 34.60 34.60 34.65 34.05 34.80 5,663,857 195,999,446 34.605 14.29 14.29 14.32 14.07 14.38 13,708,964 14.297 0.29%
2015-01-19 0 34.50 34.35 34.55 34.00 34.80 6,593,269 227,352,163 34.483 14.25 14.19 14.27 14.05 14.38 15,958,540 14.246 -0.14%
2015-01-16 0 34.55 34.50 34.55 34.15 34.70 8,687,765 298,615,890 34.372 14.27 14.25 14.27 14.11 14.34 21,028,119 14.201 1.02%
2015-01-15 0 34.20 34.10 34.25 33.70 34.25 3,866,617 131,768,240 34.078 14.13 14.09 14.15 13.92 14.15 9,358,872 14.079 1.63%
2015-01-14 0 33.65 33.65 33.75 33.35 34.00 2,503,019 84,174,982 33.629 13.90 13.90 13.94 13.78 14.05 6,058,380 13.894 -1.03%
2015-01-13 0 34.00 33.80 34.00 33.80 34.15 4,696,927 159,431,372 33.944 14.05 13.96 14.05 13.96 14.11 11,368,579 14.024 0.89%
2015-01-12 0 33.70 33.65 33.70 33.30 34.25 6,308,167 212,788,812 33.732 13.92 13.90 13.92 13.76 14.15 15,268,471 13.936 1.20%
2015-01-09 0 33.30 33.20 33.30 33.00 33.60 7,459,742 249,432,743 33.437 13.76 13.72 13.76 13.63 13.88 18,055,776 13.815 1.52%
2015-01-08 0 32.80 32.75 32.80 32.20 32.95 5,396,221 175,122,372 32.453 13.55 13.53 13.55 13.30 13.61 13,061,170 13.408 2.02%
2015-01-07 0 32.15 32.10 32.20 31.15 32.30 4,943,284 157,882,591 31.939 13.28 13.26 13.30 12.87 13.34 11,964,868 13.196 1.74%
2015-01-06 0 31.60 31.50 31.65 31.40 32.30 3,841,729 121,792,994 31.703 13.06 13.01 13.08 12.97 13.34 9,298,633 13.098 -0.16%
2015-01-05 0 31.65 31.50 31.70 31.50 32.70 4,011,891 127,996,152 31.904 13.08 13.01 13.10 13.01 13.51 9,710,498 13.181 -1.25%
2015-01-02 0 32.05 32.00 32.05 31.05 32.30 2,753,102 88,010,340 31.968 13.24 13.22 13.24 12.83 13.34 6,663,688 13.207 0.16%
2014-12-31 0 32.00 31.90 32.00 31.85 32.50 1,587,008 51,044,411 32.164 13.22 13.18 13.22 13.16 13.43 3,841,240 13.289 -0.16%
2014-12-30 0 32.05 32.00 32.15 31.85 32.30 3,713,576 118,726,470 31.971 13.24 13.22 13.28 13.16 13.34 8,988,447 13.209 0.79%
2014-12-29 0 31.80 31.80 31.85 31.05 31.95 3,504,103 111,365,604 31.782 13.14 13.14 13.16 12.83 13.20 8,481,433 13.131 1.60%
2014-12-24 0 31.30 31.15 31.30 31.00 31.50 3,180,620 99,414,031 31.256 12.93 12.87 12.93 12.81 13.01 7,698,465 12.913 1.46%
2014-12-23 0 30.85 30.75 30.80 30.40 31.30 4,866,723 150,061,614 30.834 12.75 12.70 12.73 12.56 12.93 11,779,558 12.739 -0.32%
2014-12-22 0 30.95 30.95 31.00 28.95 31.20 9,161,898 280,991,328 30.670 12.79 12.79 12.81 11.96 12.89 22,175,724 12.671 7.09%
2014-12-19 0 28.90 28.80 28.95 28.00 29.00 4,642,934 133,409,688 28.734 11.94 11.90 11.96 11.57 11.98 11,237,892 11.871 3.40%
2014-12-18 0 27.95 27.90 27.95 27.00 28.10 6,217,599 172,454,699 27.737 11.55 11.53 11.55 11.16 11.61 15,049,257 11.459 1.27%
2014-12-17 0 27.60 27.50 27.65 27.15 28.80 6,689,270 186,126,743 27.825 11.40 11.36 11.42 11.22 11.90 16,190,904 11.496 -4.17%
2014-12-16 0 28.80 28.55 28.85 28.50 29.85 4,746,456 136,800,711 28.822 11.90 11.80 11.92 11.77 12.33 11,488,460 11.908 -2.87%
2014-12-15 0 29.65 29.55 29.70 29.40 30.05 3,512,337 104,062,110 29.628 12.25 12.21 12.27 12.15 12.42 8,501,363 12.241 -1.98%
2014-12-12 0 30.25 30.25 30.35 29.65 30.45 4,273,818 129,485,772 30.297 12.50 12.50 12.54 12.25 12.58 10,344,473 12.517 2.02%
2014-12-11 0 29.65 29.50 29.80 28.20 29.90 4,089,550 120,502,479 29.466 12.25 12.19 12.31 11.65 12.35 9,898,466 12.174 2.24%
2014-12-10 0 29.00 28.95 29.05 28.60 29.40 3,498,781 101,451,991 28.996 11.98 11.96 12.00 11.82 12.15 8,468,551 11.980 0.00%
2014-12-09 0 29.00 29.00 29.10 28.85 29.70 5,370,337 156,085,495 29.064 11.98 11.98 12.02 11.92 12.27 12,998,520 12.008 -2.85%
2014-12-08 0 29.85 29.80 29.85 29.75 30.25 2,099,617 62,904,097 29.960 12.33 12.31 12.33 12.29 12.50 5,081,974 12.378 -1.32%
2014-12-05 0 30.25 30.25 30.30 29.35 30.40 3,439,921 103,744,298 30.159 12.50 12.50 12.52 12.13 12.56 8,326,085 12.460 1.68%
2014-12-04 0 29.75 29.60 29.75 29.35 30.00 4,926,290 146,260,543 29.690 12.29 12.23 12.29 12.13 12.39 11,923,735 12.266 0.00%
2014-12-03 0 29.75 29.70 29.80 29.35 30.50 5,748,752 171,575,736 29.846 12.29 12.27 12.31 12.13 12.60 13,914,446 12.331 -1.82%
2014-12-02 0 30.30 30.20 30.35 29.95 30.65 5,180,548 156,139,676 30.140 12.52 12.48 12.54 12.37 12.66 12,539,149 12.452 -0.66%
2014-12-01 0 30.50 30.40 30.50 30.40 31.25 4,810,154 146,984,499 30.557 12.60 12.56 12.60 12.56 12.91 11,642,637 12.625 -3.02%
2014-11-28 0 31.45 31.40 31.50 31.35 31.85 1,582,893 49,933,864 31.546 12.99 12.97 13.01 12.95 13.16 3,831,280 13.033 -0.47%
2014-11-27 0 31.60 31.55 31.70 31.10 31.70 5,320,559 167,028,312 31.393 13.06 13.03 13.10 12.85 13.10 12,878,036 12.970 0.96%
2014-11-26 0 31.30 31.20 31.40 30.95 31.45 5,006,293 156,250,877 31.211 12.93 12.89 12.97 12.79 12.99 12,117,377 12.895 0.16%
2014-11-25 0 31.25 30.95 31.30 30.70 31.30 5,852,934 181,460,200 31.003 12.91 12.79 12.93 12.68 12.93 14,166,612 12.809 0.64%
2014-11-24 0 31.05 31.00 31.10 30.70 31.70 5,527,940 171,502,599 31.025 12.83 12.81 12.85 12.68 13.10 13,379,987 12.818 -0.48%
2014-11-21 0 31.20 31.05 31.25 30.95 31.65 3,151,364 98,169,836 31.152 12.89 12.83 12.91 12.79 13.08 7,627,653 12.870 -0.95%
2014-11-20 0 31.50 31.45 31.50 30.30 31.60 5,648,694 176,467,520 31.240 13.01 12.99 13.01 12.52 13.06 13,672,263 12.907 2.94%
2014-11-19 0 30.60 30.55 30.60 30.40 30.95 5,451,965 166,523,220 30.544 12.64 12.62 12.64 12.56 12.79 13,196,095 12.619 -0.97%
2014-11-18 0 30.90 30.75 30.95 30.60 31.35 3,779,091 116,666,072 30.872 12.77 12.70 12.79 12.64 12.95 9,147,022 12.755 -0.64%
2014-11-17 0 31.10 31.05 31.15 30.80 31.60 4,838,928 151,112,249 31.229 12.85 12.83 12.87 12.73 13.06 11,712,282 12.902 1.63%
2014-11-14 0 30.60 30.60 30.65 29.80 30.70 7,936,202 241,089,655 30.379 12.64 12.64 12.66 12.31 12.68 19,209,014 12.551 2.68%
2014-11-13 0 29.80 29.75 29.90 29.60 30.40 11,623,832 346,782,251 29.834 12.31 12.29 12.35 12.23 12.56 28,134,661 12.326 -1.97%
2014-11-12 0 30.40 30.30 30.45 30.00 30.75 10,173,888 308,484,331 30.321 12.56 12.52 12.58 12.39 12.70 24,625,174 12.527 -1.78%
2014-11-11 0 30.95 30.90 30.95 30.65 31.10 6,786,286 209,934,090 30.935 12.79 12.77 12.79 12.66 12.85 16,425,724 12.781 0.16%
2014-11-10 0 30.90 30.85 30.95 30.80 32.80 6,903,722 215,261,962 31.181 12.77 12.75 12.79 12.73 13.55 16,709,969 12.882 -1.75%
2014-11-07 0 31.45 31.40 31.55 30.70 32.55 17,645,866 555,860,068 31.501 12.99 12.97 13.03 12.68 13.45 42,710,567 13.015 -4.70%
2014-11-06 0 33.00 32.95 33.00 32.95 33.50 4,990,908 165,472,975 33.155 13.63 13.61 13.63 13.61 13.84 12,080,139 13.698 -1.05%
2014-11-05 0 33.35 33.35 33.40 33.25 34.10 4,152,379 139,281,679 33.543 13.78 13.78 13.80 13.74 14.09 10,050,539 13.858 -1.91%
2014-11-04 0 34.00 34.00 34.05 34.00 34.80 3,500,105 120,155,681 34.329 14.05 14.05 14.07 14.05 14.38 8,471,756 14.183 -0.58%
2014-11-03 0 34.20 34.20 34.25 34.10 35.50 6,132,098 212,207,156 34.606 14.13 14.13 14.15 14.09 14.67 14,842,308 14.297 -0.15%
2014-10-31 0 34.25 34.00 34.40 33.70 34.80 10,150,665 346,055,191 34.092 14.15 14.05 14.21 13.92 14.38 24,568,965 14.085 2.24%
2014-10-30 0 33.50 33.35 33.50 33.30 33.80 3,820,918 127,999,700 33.500 13.84 13.78 13.84 13.76 13.96 9,248,261 13.840 0.90%
2014-10-29 0 33.20 33.20 33.35 33.05 33.50 5,070,103 168,939,888 33.321 13.72 13.72 13.78 13.65 13.84 12,271,825 13.766 1.53%
2014-10-28 0 32.70 32.60 32.75 31.70 32.80 3,825,365 123,895,516 32.388 13.51 13.47 13.53 13.10 13.55 9,259,025 13.381 2.03%
2014-10-27 0 32.05 32.00 32.10 31.65 32.65 4,932,376 158,528,292 32.140 13.24 13.22 13.26 13.08 13.49 11,938,466 13.279 0.16%
2014-10-24 0 32.00 31.90 32.00 31.95 32.50 4,386,214 140,827,926 32.107 13.22 13.18 13.22 13.20 13.43 10,616,520 13.265 -1.08%
2014-10-23 0 32.35 32.35 32.40 32.15 32.95 4,676,633 151,350,403 32.363 13.37 13.37 13.39 13.28 13.61 11,319,458 13.371 -0.61%
2014-10-22 0 32.55 32.50 32.55 32.30 33.00 2,940,899 96,017,392 32.649 13.45 13.43 13.45 13.34 13.63 7,118,237 13.489 0.31%
2014-10-21 0 32.45 32.30 32.45 32.15 32.80 1,552,128 50,300,447 32.407 13.41 13.34 13.41 13.28 13.55 3,756,816 13.389 0.00%
2014-10-20 0 32.45 32.35 32.50 32.30 33.15 2,435,744 79,206,209 32.518 13.41 13.37 13.43 13.34 13.70 5,895,546 13.435 0.15%
2014-10-17 0 32.40 32.35 32.45 32.15 33.40 4,797,944 156,190,450 32.554 13.39 13.37 13.41 13.28 13.80 11,613,083 13.450 -0.77%
2014-10-16 0 32.65 32.60 32.80 32.55 33.35 3,893,746 127,876,316 32.842 13.49 13.47 13.55 13.45 13.78 9,424,536 13.568 -2.68%
2014-10-15 0 33.55 33.45 33.55 33.05 33.75 3,542,602 118,857,335 33.551 13.86 13.82 13.86 13.65 13.94 8,574,617 13.862 1.05%
2014-10-14 0 33.20 33.10 33.20 32.95 33.80 4,310,639 144,084,136 33.425 13.72 13.68 13.72 13.61 13.96 10,433,596 13.810 0.30%
2014-10-13 0 33.10 32.95 33.15 32.40 33.35 3,362,623 110,542,211 32.874 13.68 13.61 13.70 13.39 13.78 8,138,990 13.582 -0.15%
2014-10-10 0 33.15 33.05 33.25 32.80 33.60 5,666,746 187,642,376 33.113 13.70 13.65 13.74 13.55 13.88 13,715,957 13.681 -1.34%
2014-10-09 0 33.60 33.50 33.60 33.30 33.90 4,680,367 157,142,315 33.575 13.88 13.84 13.88 13.76 14.01 11,328,496 13.871 1.66%
2014-10-08 0 33.05 33.00 33.15 32.75 33.50 4,724,631 156,475,623 33.119 13.65 13.63 13.70 13.53 13.84 11,435,634 13.683 -0.15%
2014-10-07 0 33.10 33.00 33.10 32.05 33.15 9,706,308 318,626,219 32.827 13.68 13.63 13.68 13.24 13.70 23,493,430 13.562 1.38%
2014-10-06 0 32.65 32.85 32.90 31.55 32.90 9,912,745 321,607,715 32.444 13.49 13.57 13.59 13.03 13.59 23,993,096 13.404 2.19%
2014-10-03 0 31.95 31.90 32.00 30.45 32.05 12,121,060 378,497,308 31.226 13.20 13.18 13.22 12.58 13.24 29,338,166 12.901 -0.16%
2014-09-30 0 32.00 31.90 31.95 31.40 32.20 6,647,045 211,434,807 31.809 13.22 13.18 13.20 12.97 13.30 16,088,701 13.142 -0.31%
2014-09-29 0 32.10 32.10 32.15 31.80 32.75 9,862,355 316,600,804 32.102 13.26 13.26 13.28 13.14 13.53 23,871,131 13.263 -3.60%
2014-09-26 0 33.30 33.30 33.35 32.80 33.85 6,007,974 199,885,707 33.270 13.76 13.76 13.78 13.55 13.99 14,541,875 13.746 -1.77%
2014-09-25 0 33.90 33.90 34.00 33.60 34.55 8,651,180 293,500,398 33.926 14.01 14.01 14.05 13.88 14.27 20,939,568 14.017 -1.31%
2014-09-24 0 34.35 34.30 34.35 34.20 34.75 3,276,114 112,866,838 34.451 14.19 14.17 14.19 14.13 14.36 7,929,602 14.234 0.00%
2014-09-23 0 34.35 34.30 34.40 34.30 35.00 3,586,209 124,066,946 34.596 14.19 14.17 14.21 14.17 14.46 8,680,164 14.293 -1.86%
2014-09-22 0 35.00 34.85 35.00 34.30 35.10 5,282,380 183,686,082 34.773 14.46 14.40 14.46 14.17 14.50 12,785,626 14.367 -0.28%
2014-09-19 0 35.10 35.10 35.25 34.85 35.50 7,446,643 261,267,889 35.085 14.50 14.50 14.56 14.40 14.67 18,024,071 14.495 -1.96%
2014-09-18 0 35.80 35.75 35.85 35.60 36.30 1,966,350 70,366,405 35.785 14.79 14.77 14.81 14.71 15.00 4,759,411 14.785 -0.97%
2014-09-17 0 36.15 36.10 36.25 36.00 36.50 2,231,077 80,565,241 36.111 14.94 14.91 14.98 14.87 15.08 5,400,164 14.919 -0.55%
2014-09-16 0 36.35 36.30 36.45 36.05 36.50 1,811,347 65,818,412 36.337 15.02 15.00 15.06 14.89 15.08 4,384,237 15.013 -0.27%
2014-09-15 0 36.45 36.45 36.50 36.15 36.85 3,430,812 124,975,777 36.428 15.06 15.06 15.08 14.94 15.22 8,304,037 15.050 0.00%
2014-09-12 0 36.45 36.45 36.55 36.00 36.55 2,561,825 93,257,405 36.403 15.06 15.06 15.10 14.87 15.10 6,200,716 15.040 -0.14%
2014-09-11 0 36.50 36.45 36.50 36.35 37.10 3,024,378 110,383,918 36.498 15.08 15.06 15.08 15.02 15.33 7,320,292 15.079 -0.95%
2014-09-10 0 36.85 36.90 36.95 36.60 37.30 3,452,102 127,429,853 36.914 15.22 15.25 15.27 15.12 15.41 8,355,568 15.251 -1.34%
2014-09-08 0 37.35 37.20 37.35 36.90 37.50 4,502,045 168,077,386 37.334 15.43 15.37 15.43 15.25 15.49 10,896,881 15.424 0.81%
2014-09-05 0 37.05 36.80 37.00 36.00 37.10 8,066,089 296,177,898 36.719 15.31 15.20 15.29 14.87 15.33 19,523,396 15.170 2.77%
2014-09-04 0 36.05 36.00 36.10 35.55 36.40 8,965,150 322,646,756 35.989 14.89 14.87 14.91 14.69 15.04 21,699,510 14.869 1.55%
2014-09-03 0 35.50 35.50 35.55 35.00 35.70 7,187,972 254,359,401 35.387 14.67 14.67 14.69 14.46 14.75 17,397,976 14.620 0.00%
2014-09-02 0 35.50 35.50 35.55 35.45 36.20 4,587,101 163,794,925 35.708 14.67 14.67 14.69 14.65 14.96 11,102,753 14.753 -1.11%
2014-09-01 0 35.90 35.85 35.90 35.40 36.65 4,524,100 162,797,896 35.985 14.83 14.81 14.83 14.63 15.14 10,950,263 14.867 -0.14%
2014-08-29 0 35.95 35.90 36.05 35.55 36.45 8,463,124 304,731,840 36.007 14.85 14.83 14.89 14.69 15.06 20,484,391 14.876 1.41%
2014-08-28 0 35.45 35.45 35.50 34.90 38.80 18,698,457 667,702,232 35.709 14.65 14.65 14.67 14.42 16.03 45,258,289 14.753 -6.71%
2014-08-27 0 38.00 37.95 38.00 37.20 38.25 4,518,146 170,984,710 37.844 15.70 15.68 15.70 15.37 15.80 10,935,852 15.635 2.01%
2014-08-26 0 37.25 37.15 37.25 36.60 37.60 5,580,708 206,527,030 37.007 15.39 15.35 15.39 15.12 15.53 13,507,708 15.290 0.40%
2014-08-25 0 37.10 37.05 37.15 37.05 37.75 2,878,400 107,052,958 37.192 15.33 15.31 15.35 15.31 15.60 6,966,963 15.366 -1.72%
2014-08-22 0 37.75 37.65 37.70 37.20 37.90 1,706,597 64,295,341 37.675 15.60 15.56 15.58 15.37 15.66 4,130,697 15.565 0.80%
2014-08-21 0 37.45 37.35 37.55 37.05 38.00 6,305,230 235,400,940 37.334 15.47 15.43 15.51 15.31 15.70 15,261,362 15.425 -1.45%
2014-08-20 0 38.00 37.90 38.00 37.65 38.60 3,548,267 134,425,240 37.885 15.70 15.66 15.70 15.56 15.95 8,588,329 15.652 -1.43%
2014-08-19 0 38.55 38.35 38.55 37.95 39.10 3,646,880 140,386,745 38.495 15.93 15.84 15.93 15.68 16.15 8,827,014 15.904 -0.13%
2014-08-18 0 38.60 38.60 38.70 38.20 38.80 1,152,901 44,521,513 38.617 15.95 15.95 15.99 15.78 16.03 2,790,515 15.955 0.00%
2014-08-15 0 38.60 38.55 38.80 38.55 39.30 2,870,174 111,660,605 38.904 15.95 15.93 16.03 15.93 16.24 6,947,053 16.073 -0.77%
2014-08-14 0 38.90 38.90 38.95 38.55 39.10 2,988,453 116,284,789 38.911 16.07 16.07 16.09 15.93 16.15 7,233,338 16.076 0.91%
2014-08-13 0 38.55 38.50 38.55 37.55 38.60 4,737,497 180,875,159 38.180 15.93 15.91 15.93 15.51 15.95 11,466,775 15.774 2.12%
2014-08-12 0 37.75 37.55 37.75 37.15 37.75 1,715,063 64,186,384 37.425 15.60 15.51 15.60 15.35 15.60 4,151,188 15.462 0.80%
2014-08-11 0 37.45 37.40 37.55 37.05 38.00 1,874,000 70,011,975 37.360 15.47 15.45 15.51 15.31 15.70 4,535,884 15.435 -0.40%
2014-08-08 0 37.60 37.55 37.65 37.10 37.95 1,868,000 70,001,875 37.474 15.53 15.51 15.56 15.33 15.68 4,521,361 15.482 -0.66%
2014-08-07 0 37.85 37.80 37.85 37.55 38.15 1,825,514 69,039,554 37.819 15.64 15.62 15.64 15.51 15.76 4,418,527 15.625 -0.13%
2014-08-06 0 37.90 37.85 37.90 37.50 38.10 1,908,681 72,242,401 37.849 15.66 15.64 15.66 15.49 15.74 4,619,827 15.637 0.53%
2014-08-05 0 37.70 37.65 37.70 37.55 38.10 1,683,565 63,587,539 37.770 15.58 15.56 15.58 15.51 15.74 4,074,950 15.604 -0.79%
2014-08-04 0 38.00 37.95 38.10 37.85 38.65 2,396,777 91,457,032 38.158 15.70 15.68 15.74 15.64 15.97 5,801,229 15.765 -0.26%
2014-08-01 0 38.10 38.05 38.10 37.60 38.30 3,147,181 119,652,718 38.019 15.74 15.72 15.74 15.53 15.82 7,617,528 15.708 1.06%
2014-07-31 0 37.70 37.55 37.65 37.50 38.40 4,149,600 157,221,058 37.888 15.58 15.51 15.56 15.49 15.86 10,043,812 15.654 -0.40%
2014-07-30 0 37.85 37.85 37.90 37.30 38.10 3,609,941 136,510,264 37.815 15.64 15.64 15.66 15.41 15.74 8,737,606 15.623 0.53%
2014-07-29 0 37.65 37.65 37.70 37.20 37.70 3,576,336 134,236,254 37.535 15.56 15.56 15.58 15.37 15.58 8,656,268 15.507 1.35%
2014-07-28 0 37.15 37.10 37.25 37.00 38.00 6,366,670 236,574,486 37.158 15.35 15.33 15.39 15.29 15.70 15,410,073 15.352 -1.46%
2014-07-25 0 37.70 37.60 37.70 37.65 38.30 3,787,000 143,281,375 37.835 15.58 15.53 15.58 15.56 15.82 9,166,165 15.632 -0.40%
2014-07-24 0 37.85 37.75 37.85 37.55 38.30 9,038,804 342,481,753 37.890 15.64 15.60 15.64 15.51 15.82 21,877,784 15.654 -0.13%
2014-07-23 0 37.90 37.85 37.90 37.65 38.40 3,278,785 124,327,278 37.919 15.66 15.64 15.66 15.56 15.86 7,936,067 15.666 -0.52%
2014-07-22 0 38.10 38.00 38.10 37.60 38.40 19,829,523 755,199,591 38.085 15.74 15.70 15.74 15.53 15.86 47,995,954 15.735 1.33%
2014-07-21 0 37.60 37.60 37.65 37.50 38.30 5,339,161 202,562,376 37.939 15.53 15.53 15.56 15.49 15.82 12,923,060 15.674 -0.92%
2014-07-18 0 37.95 37.85 37.95 37.25 38.25 5,971,197 225,883,923 37.829 15.68 15.64 15.68 15.39 15.80 14,452,859 15.629 1.34%
2014-07-17 0 37.45 37.35 37.50 36.90 37.60 3,373,021 126,018,710 37.361 15.47 15.43 15.49 15.25 15.53 8,164,158 15.436 0.81%
2014-07-16 0 37.15 37.05 37.10 37.00 37.75 3,007,454 112,060,168 37.261 15.35 15.31 15.33 15.29 15.60 7,279,329 15.394 0.13%
2014-07-15 0 37.10 37.10 37.15 36.80 37.50 7,229,474 267,387,362 36.986 15.33 15.33 15.35 15.20 15.49 17,498,429 15.281 -0.40%
2014-07-14 0 37.25 37.20 37.25 35.90 37.30 13,508,869 497,004,753 36.791 15.39 15.37 15.39 14.83 15.41 32,697,259 15.200 4.05%
2014-07-11 0 35.80 35.75 35.85 35.50 35.95 2,831,727 101,344,997 35.789 14.79 14.77 14.81 14.67 14.85 6,853,994 14.786 0.14%
2014-07-10 0 35.75 35.70 35.75 35.45 36.20 4,093,487 145,969,278 35.659 14.77 14.75 14.77 14.65 14.96 9,907,995 14.732 -0.83%
2014-07-09 0 36.05 36.00 36.05 35.60 36.10 5,204,998 187,124,781 35.951 14.89 14.87 14.89 14.71 14.91 12,598,328 14.853 0.28%
2014-07-08 0 35.95 36.05 36.10 35.35 36.20 5,829,634 209,252,133 35.895 14.85 14.89 14.91 14.60 14.96 14,110,216 14.830 1.99%
2014-07-07 0 35.25 35.10 35.25 35.00 35.50 2,641,551 93,167,954 35.270 14.56 14.50 14.56 14.46 14.67 6,393,687 14.572 0.28%
2014-07-04 0 35.15 35.10 35.20 34.90 35.55 5,052,339 177,401,439 35.113 14.52 14.50 14.54 14.42 14.69 12,228,828 14.507 -0.71%
2014-07-03 0 35.40 35.35 35.40 35.30 35.95 3,629,391 129,089,489 35.568 14.63 14.60 14.63 14.58 14.85 8,784,683 14.695 0.28%
2014-07-02 0 35.30 35.25 35.30 35.20 36.15 9,138,517 324,479,774 35.507 14.58 14.56 14.58 14.54 14.94 22,119,132 14.670 -1.53%
2014-06-30 0 35.85 35.70 35.80 35.10 36.40 5,342,786 190,804,313 35.713 14.81 14.75 14.79 14.50 15.04 12,931,835 14.755 -1.38%
2014-06-27 0 36.35 36.25 36.30 35.50 36.45 6,336,803 228,989,219 36.136 15.02 14.98 15.00 14.67 15.06 15,337,782 14.930 1.68%
2014-06-26 0 35.75 35.75 35.85 34.55 36.15 10,361,925 367,741,183 35.490 14.77 14.77 14.81 14.27 14.94 25,080,304 14.663 3.32%
2014-06-25 0 34.60 34.60 34.70 34.40 34.85 5,038,966 174,222,951 34.575 14.29 14.29 14.34 14.21 14.40 12,196,460 14.285 0.58%
2014-06-24 0 34.40 34.40 34.45 34.30 35.10 7,721,786 266,555,064 34.520 14.21 14.21 14.23 14.17 14.50 18,690,035 14.262 -1.29%
2014-06-23 0 34.85 34.80 34.90 34.80 35.65 5,981,585 210,183,926 35.139 14.40 14.38 14.42 14.38 14.73 14,478,002 14.517 -0.99%
2014-06-20 0 35.20 35.15 35.30 35.05 35.70 5,037,608 177,482,027 35.231 14.54 14.52 14.58 14.48 14.75 12,193,173 14.556 -1.26%
2014-06-19 0 35.65 35.60 35.70 35.55 35.95 3,568,877 127,468,547 35.717 14.73 14.71 14.75 14.69 14.85 8,638,214 14.756 -0.28%
2014-06-18 0 35.75 35.70 35.80 35.50 36.20 5,366,487 191,770,425 35.735 14.77 14.75 14.79 14.67 14.96 12,989,201 14.764 -0.28%
2014-06-17 0 35.85 35.80 35.85 35.50 35.95 7,777,968 278,458,078 35.801 14.81 14.79 14.81 14.67 14.85 18,826,020 14.791 0.99%
2014-06-16 0 35.50 35.50 35.55 35.30 35.90 6,912,549 245,414,552 35.503 14.67 14.67 14.69 14.58 14.83 16,731,334 14.668 0.00%
2014-06-13 0 35.50 35.40 35.45 35.25 36.20 17,179,406 610,615,897 35.544 14.67 14.63 14.65 14.56 14.96 41,581,534 14.685 -2.74%
2014-06-12 0 36.50 36.45 36.50 36.15 37.35 15,946,500 583,523,660 36.593 15.08 15.06 15.08 14.94 15.43 38,597,372 15.118 -2.93%
2014-06-11 0 37.60 37.60 37.75 36.95 38.00 6,450,339 241,535,966 37.446 15.53 15.53 15.60 15.27 15.70 15,612,588 15.471 -1.18%
2014-06-10 0 38.05 37.95 38.00 36.60 38.10 6,479,359 243,301,396 37.550 15.72 15.68 15.70 15.12 15.74 15,682,829 15.514 1.74%
2014-06-09 0 37.65 37.60 37.70 37.25 37.75 3,999,850 149,942,875 37.487 15.45 15.43 15.47 15.29 15.49 9,746,516 15.384 0.53%
2014-06-06 0 37.45 37.40 37.55 37.30 38.20 4,525,818 170,253,111 37.618 15.37 15.35 15.41 15.31 15.68 11,028,153 15.438 -0.79%
2014-06-05 0 37.75 37.75 37.80 37.60 37.95 5,388,352 203,133,842 37.699 15.49 15.49 15.51 15.43 15.57 13,129,908 15.471 0.53%
2014-06-04 0 37.55 37.50 37.55 37.30 38.00 6,088,849 228,648,881 37.552 15.41 15.39 15.41 15.31 15.59 14,836,823 15.411 -1.05%
2014-06-03 0 37.95 37.85 38.00 37.05 38.00 11,852,389 446,407,654 37.664 15.57 15.53 15.59 15.20 15.59 28,880,959 15.457 -0.26%
2014-05-30 0 38.05 38.05 38.10 37.90 38.60 8,348,066 317,617,205 38.047 15.62 15.62 15.64 15.55 15.84 20,341,903 15.614 0.00%
2014-05-29 0 38.05 38.10 38.20 38.05 38.80 3,650,133 140,343,135 38.449 15.62 15.64 15.68 15.62 15.92 8,894,354 15.779 -0.78%
2014-05-28 0 38.35 38.25 38.40 38.00 38.50 5,428,575 207,214,229 38.171 15.74 15.70 15.76 15.59 15.80 13,227,920 15.665 0.79%
2014-05-27 0 38.05 38.05 38.15 38.00 39.40 3,353,271 128,666,169 38.370 15.62 15.62 15.66 15.59 16.17 8,170,984 15.747 -2.44%
2014-05-26 0 39.00 39.00 39.05 38.70 39.45 1,308,400 51,025,640 38.999 16.01 16.01 16.03 15.88 16.19 3,188,205 16.005 -0.26%
2014-05-23 0 39.10 38.95 39.10 38.45 39.35 2,205,036 85,932,186 38.971 16.05 15.98 16.05 15.78 16.15 5,373,056 15.993 -0.26%
2014-05-22 0 39.20 39.10 39.25 38.80 39.50 4,898,132 191,380,775 39.072 16.09 16.05 16.11 15.92 16.21 11,935,378 16.035 0.90%
2014-05-21 0 38.85 38.80 38.95 38.50 39.35 3,440,310 133,894,215 38.919 15.94 15.92 15.98 15.80 16.15 8,383,074 15.972 -0.13%
2014-05-20 0 38.90 38.85 38.95 38.00 38.95 4,672,800 180,105,428 38.543 15.96 15.94 15.98 15.59 15.98 11,386,307 15.818 2.23%
2014-05-19 0 38.05 38.05 38.15 37.10 38.35 7,973,995 300,202,547 37.648 15.62 15.62 15.66 15.23 15.74 19,430,397 15.450 -0.65%
2014-05-16 0 38.30 38.25 38.35 38.05 39.00 4,805,806 184,174,562 38.323 15.72 15.70 15.74 15.62 16.01 11,710,406 15.727 -1.42%
2014-05-15 0 38.85 38.80 38.85 38.20 39.45 5,711,394 220,840,704 38.667 15.94 15.92 15.94 15.68 16.19 13,917,071 15.868 -0.51%
2014-05-14 0 39.05 38.90 39.05 38.55 39.50 5,734,300 223,227,730 38.929 16.03 15.96 16.03 15.82 16.21 13,972,886 15.976 -0.38%
2014-05-13 0 39.20 39.15 39.20 38.80 39.50 4,803,649 187,008,089 38.930 16.09 16.07 16.09 15.92 16.21 11,705,150 15.977 0.51%
2014-05-12 0 39.00 38.95 39.00 38.05 39.45 7,602,000 294,678,415 38.763 16.01 15.98 16.01 15.62 16.19 18,523,949 15.908 0.26%
2014-05-09 0 38.90 38.70 38.90 38.15 39.20 2,541,434 98,397,956 38.718 15.96 15.88 15.96 15.66 16.09 6,192,764 15.889 -0.38%
2014-05-08 0 39.05 38.90 39.05 38.60 39.75 5,163,229 202,791,056 39.276 16.03 15.96 16.03 15.84 16.31 12,581,346 16.118 -1.26%
2014-05-07 0 39.55 39.45 39.55 39.25 40.00 3,871,840 153,074,425 39.535 16.23 16.19 16.23 16.11 16.42 9,434,592 16.225 -0.63%
2014-05-05 0 39.80 39.75 39.80 39.75 41.10 3,059,113 123,431,124 40.349 16.33 16.31 16.33 16.31 16.87 7,454,203 16.559 -2.69%
2014-05-02 0 40.90 40.90 41.05 39.50 41.20 4,260,691 173,675,035 40.762 16.78 16.78 16.85 16.21 16.91 10,382,113 16.728 2.63%
2014-04-30 0 39.85 39.75 39.90 39.75 41.95 5,679,894 231,774,956 40.806 16.35 16.31 16.37 16.31 17.22 13,840,314 16.746 -0.13%
2014-04-29 0 39.90 39.85 39.90 38.85 40.15 5,523,953 218,894,913 39.627 16.37 16.35 16.37 15.94 16.48 13,460,329 16.262 2.05%
2014-04-28 0 39.10 39.10 39.30 39.10 41.10 6,189,940 245,835,729 39.715 16.05 16.05 16.13 16.05 16.87 15,083,153 16.299 -5.10%
2014-04-25 0 41.20 41.20 41.25 41.05 42.05 5,213,076 215,709,661 41.379 16.91 16.91 16.93 16.85 17.26 12,702,809 16.981 -1.79%
2014-04-24 0 41.95 41.80 42.00 41.50 42.60 2,705,200 112,957,270 41.756 17.22 17.15 17.24 17.03 17.48 6,591,816 17.136 -0.12%
2014-04-23 0 42.00 42.00 42.10 41.65 43.10 4,482,411 190,160,848 42.424 17.24 17.24 17.28 17.09 17.69 10,922,383 17.410 -1.18%
2014-04-22 0 42.50 42.30 42.70 40.75 43.00 4,283,493 181,431,808 42.356 17.44 17.36 17.52 16.72 17.65 10,437,675 17.382 3.79%
2014-04-17 0 40.95 40.80 40.95 40.55 41.85 1,880,804 77,083,406 40.984 16.81 16.74 16.81 16.64 17.17 4,582,994 16.819 0.99%
2014-04-16 0 40.55 40.55 40.65 40.10 40.85 2,637,097 106,950,057 40.556 16.64 16.64 16.68 16.46 16.76 6,425,868 16.644 0.12%
2014-04-15 0 40.50 40.50 40.60 40.30 41.80 8,235,535 336,971,972 40.917 16.62 16.62 16.66 16.54 17.15 20,067,697 16.792 -3.80%
2014-04-14 0 42.10 42.05 42.15 41.50 42.65 1,810,000 76,167,200 42.081 17.28 17.26 17.30 17.03 17.50 4,410,464 17.270 -0.24%
2014-04-11 0 42.20 42.05 42.20 41.35 43.80 5,730,160 243,160,187 42.435 17.32 17.26 17.32 16.97 17.97 13,962,798 17.415 -1.29%
2014-04-10 0 42.75 42.70 42.90 42.30 43.00 10,135,650 431,942,042 42.616 17.54 17.52 17.61 17.36 17.65 24,697,746 17.489 1.79%
2014-04-09 0 42.00 41.95 42.00 41.15 42.20 7,330,959 306,433,655 41.800 17.24 17.22 17.24 16.89 17.32 17,863,498 17.154 1.69%
2014-04-08 0 41.30 41.30 41.35 40.60 41.50 5,625,887 231,389,901 41.130 16.95 16.95 16.97 16.66 17.03 13,708,714 16.879 0.36%
2014-04-07 0 41.15 41.00 41.15 40.30 41.45 6,580,607 269,446,874 40.946 16.89 16.83 16.89 16.54 17.01 16,035,100 16.804 1.60%
2014-04-04 0 40.50 40.50 40.55 39.90 41.65 8,255,728 335,865,459 40.683 16.62 16.62 16.64 16.37 17.09 20,116,901 16.696 -0.74%
2014-04-03 0 40.80 40.75 40.80 39.85 40.85 5,069,094 204,292,045 40.302 16.74 16.72 16.74 16.35 16.76 12,351,965 16.539 3.03%
2014-04-02 0 39.60 39.60 39.75 39.35 40.20 4,749,545 188,827,248 39.757 16.25 16.25 16.31 16.15 16.50 11,573,313 16.316 0.38%
2014-04-01 0 39.45 39.35 39.45 38.60 39.50 7,183,290 281,949,410 39.251 16.19 16.15 16.19 15.84 16.21 17,503,670 16.108 1.54%
2014-03-31 0 38.85 38.80 38.85 38.80 39.65 7,123,000 278,265,274 39.066 15.94 15.92 15.94 15.92 16.27 17,356,760 16.032 -1.15%
2014-03-28 0 39.30 39.25 39.30 38.55 39.80 6,184,000 241,493,348 39.051 16.13 16.11 16.13 15.82 16.33 15,068,679 16.026 0.38%
2014-03-27 0 39.15 39.05 39.15 37.90 39.25 11,515,400 444,440,914 38.595 16.07 16.03 16.07 15.55 16.11 28,059,811 15.839 1.42%
2014-03-26 0 38.60 38.60 38.65 37.10 39.15 14,233,723 546,551,137 38.398 15.84 15.84 15.86 15.23 16.07 34,683,604 15.758 8.58%
2014-03-25 0 35.55 35.50 35.55 35.05 36.90 5,144,000 184,516,152 35.870 14.59 14.57 14.59 14.38 15.14 12,534,490 14.721 -3.79%
2014-03-24 0 36.95 36.80 37.00 36.00 37.35 4,924,632 180,057,668 36.563 15.16 15.10 15.18 14.77 15.33 11,999,952 15.005 -0.94%
2014-03-21 0 37.30 37.30 37.50 35.35 37.50 8,710,761 320,737,369 36.821 15.31 15.31 15.39 14.51 15.39 21,225,690 15.111 5.07%
2014-03-20 0 35.50 35.45 35.55 35.05 36.50 9,566,708 340,679,422 35.611 14.57 14.55 14.59 14.38 14.98 23,311,393 14.614 -3.14%
2014-03-19 0 36.65 36.65 36.70 36.55 38.05 8,546,665 314,837,979 36.838 15.04 15.04 15.06 15.00 15.62 20,825,834 15.118 -3.68%
2014-03-18 0 38.05 37.95 38.15 37.20 38.20 3,319,588 125,008,630 37.658 15.62 15.57 15.66 15.27 15.68 8,088,908 15.454 1.60%
2014-03-17 0 37.45 37.45 37.50 37.35 38.60 4,533,000 171,089,450 37.743 15.37 15.37 15.39 15.33 15.84 11,045,654 15.489 -1.96%
2014-03-14 0 38.20 38.10 38.30 37.75 38.85 9,050,229 345,846,521 38.214 15.68 15.64 15.72 15.49 15.94 22,052,878 15.683 -0.78%
2014-03-13 0 38.50 38.45 38.65 38.05 39.30 3,796,525 146,460,601 38.578 15.80 15.78 15.86 15.62 16.13 9,251,070 15.832 -0.26%
2014-03-12 0 38.60 38.60 38.70 38.30 39.50 10,550,789 408,636,645 38.730 15.84 15.84 15.88 15.72 16.21 25,709,323 15.894 -3.02%
2014-03-11 0 39.80 39.75 39.85 39.30 40.00 4,969,459 197,040,739 39.650 16.33 16.31 16.35 16.13 16.42 12,109,182 16.272 0.13%
2014-03-10 0 39.75 39.70 39.80 39.30 40.20 15,795,249 634,012,117 40.139 16.31 16.29 16.33 16.13 16.50 38,488,606 16.473 -2.57%
2014-03-07 0 40.80 40.40 40.50 40.40 41.15 58,219,637 2,374,703,283 40.789 16.74 16.58 16.62 16.58 16.89 141,864,981 16.739 1.49%
2014-03-06 0 40.20 40.20 40.25 39.70 40.75 7,435,323 297,934,228 40.070 16.50 16.50 16.52 16.29 16.72 18,117,804 16.444 -0.62%
2014-03-05 0 40.45 40.40 40.45 40.30 41.45 4,684,381 190,123,825 40.587 16.60 16.58 16.60 16.54 17.01 11,414,527 16.656 -1.34%
2014-03-04 0 41.00 41.00 41.25 40.10 41.50 8,842,859 361,752,140 40.909 16.83 16.83 16.93 16.46 17.03 21,547,575 16.789 1.99%
2014-03-03 0 40.20 40.15 40.20 39.75 40.60 6,172,446 248,221,826 40.215 16.50 16.48 16.50 16.31 16.66 15,040,525 16.504 1.01%
2014-02-28 0 39.80 39.70 39.75 39.00 39.95 9,339,525 368,845,324 39.493 16.33 16.29 16.31 16.01 16.39 22,757,812 16.207 1.66%
2014-02-27 0 39.15 39.10 39.20 38.60 39.40 10,409,326 406,849,425 39.085 16.07 16.05 16.09 15.84 16.17 25,364,618 16.040 0.90%
2014-02-26 0 38.80 38.60 38.80 38.30 38.80 9,367,120 361,660,991 38.610 15.92 15.84 15.92 15.72 15.92 22,825,053 15.845 0.65%
2014-02-25 0 38.55 38.50 38.55 38.20 39.05 7,021,684 271,709,748 38.696 15.82 15.80 15.82 15.68 16.03 17,109,881 15.880 -0.39%
2014-02-24 0 38.70 38.70 38.75 38.55 39.20 4,746,260 184,213,446 38.812 15.88 15.88 15.90 15.82 16.09 11,565,309 15.928 -1.15%
2014-02-21 0 39.15 39.10 39.15 38.65 39.70 4,307,567 168,685,936 39.160 16.07 16.05 16.07 15.86 16.29 10,496,337 16.071 0.38%
2014-02-20 0 39.00 38.85 39.00 38.45 39.20 6,574,492 255,845,807 38.915 16.01 15.94 16.01 15.78 16.09 16,020,199 15.970 0.91%
2014-02-19 0 38.65 38.50 38.65 38.40 39.00 4,819,104 186,234,919 38.645 15.86 15.80 15.86 15.76 16.01 11,742,809 15.859 -0.13%
2014-02-18 0 38.70 38.70 38.80 38.60 39.50 7,755,990 300,464,263 38.740 15.88 15.88 15.92 15.84 16.21 18,899,180 15.898 -2.03%
2014-02-17 0 39.50 39.45 39.50 38.60 39.80 5,388,200 211,443,554 39.242 16.21 16.19 16.21 15.84 16.33 13,129,537 16.104 2.73%
2014-02-14 0 38.45 38.40 38.45 38.35 39.65 8,026,057 310,892,674 38.735 15.78 15.76 15.78 15.74 16.27 19,557,257 15.897 -2.41%
2014-02-13 0 39.40 39.40 39.45 38.80 40.45 27,131,171 1,074,497,725 39.604 16.17 16.17 16.19 15.92 16.60 66,111,080 16.253 3.82%
2014-02-12 0 37.95 37.95 38.00 37.10 40.35 21,001,091 804,389,782 38.302 15.57 15.57 15.59 15.23 16.56 51,173,788 15.719 2.99%
2014-02-11 0 36.85 36.85 36.90 36.50 37.60 4,944,599 183,385,230 37.088 15.12 15.12 15.14 14.98 15.43 12,048,606 15.220 0.41%
2014-02-10 0 36.70 36.65 36.75 36.45 37.80 6,393,418 237,313,889 37.119 15.06 15.04 15.08 14.96 15.51 15,578,972 15.233 -0.27%
2014-02-07 0 36.80 36.60 36.90 35.20 36.90 5,147,660 185,246,983 35.987 15.10 15.02 15.14 14.45 15.14 12,543,408 14.768 4.99%
2014-02-06 0 35.05 35.00 35.10 34.75 35.70 4,327,303 151,418,130 34.991 14.38 14.36 14.40 14.26 14.65 10,544,428 14.360 -0.57%
2014-02-05 0 35.25 35.00 35.25 34.90 35.95 4,035,391 141,793,599 35.138 14.47 14.36 14.47 14.32 14.75 9,833,120 14.420 -0.56%
2014-02-04 0 35.45 35.30 35.50 35.15 36.10 5,880,531 209,052,310 35.550 14.55 14.49 14.57 14.43 14.81 14,329,210 14.589 -0.84%
2014-01-30 0 35.75 35.65 35.95 35.20 35.95 2,803,856 100,192,762 35.734 14.67 14.63 14.75 14.45 14.75 6,832,213 14.665 0.00%
2014-01-29 0 35.75 35.70 35.85 35.00 36.30 4,388,100 157,243,420 35.834 14.67 14.65 14.71 14.36 14.90 10,692,573 14.706 3.03%
2014-01-28 0 34.70 34.70 34.90 34.50 35.05 6,531,762 227,405,117 34.815 14.24 14.24 14.32 14.16 14.38 15,916,078 14.288 -0.86%
2014-01-27 0 35.00 34.95 35.00 34.60 35.50 10,535,030 369,281,770 35.053 14.36 14.34 14.36 14.20 14.57 25,670,923 14.385 -4.24%
2014-01-24 0 36.55 36.45 36.55 36.40 37.50 3,862,000 142,393,915 36.871 15.00 14.96 15.00 14.94 15.39 9,410,614 15.131 -2.79%
2014-01-23 0 37.60 37.40 37.60 36.00 38.25 5,233,867 194,345,748 37.132 15.43 15.35 15.43 14.77 15.70 12,753,471 15.239 2.04%
2014-01-22 0 36.85 36.70 36.80 36.20 37.55 9,047,975 333,530,489 36.862 15.12 15.06 15.10 14.86 15.41 22,047,386 15.128 -2.51%
2014-01-21 0 37.80 37.80 38.00 37.20 38.75 7,923,596 301,240,092 38.018 15.51 15.51 15.59 15.27 15.90 19,307,589 15.602 1.20%
2014-01-20 0 37.35 37.20 37.30 36.90 37.45 2,439,206 90,670,458 37.172 15.33 15.27 15.31 15.14 15.37 5,943,663 15.255 0.13%
2014-01-17 0 37.30 37.20 37.35 37.10 37.70 3,929,614 146,634,975 37.315 15.31 15.27 15.33 15.23 15.47 9,575,371 15.314 -0.40%
2014-01-16 0 37.45 37.45 37.50 37.00 38.20 5,805,836 217,175,382 37.406 15.37 15.37 15.39 15.18 15.68 14,147,199 15.351 -0.93%
2014-01-15 0 37.80 37.80 37.85 37.05 38.05 3,820,475 143,513,195 37.564 15.51 15.51 15.53 15.20 15.62 9,309,430 15.416 1.75%
2014-01-14 0 37.15 37.15 37.20 36.40 37.20 3,081,658 113,755,041 36.914 15.25 15.25 15.27 14.94 15.27 7,509,139 15.149 0.41%
2014-01-13 0 37.00 36.90 37.15 36.10 37.20 5,560,639 205,094,506 36.883 15.18 15.14 15.25 14.81 15.27 13,549,723 15.136 2.35%
2014-01-10 0 36.15 36.15 36.20 36.10 36.90 1,803,820 65,582,811 36.358 14.84 14.84 14.86 14.81 15.14 4,395,405 14.921 -0.41%
2014-01-09 0 36.30 36.15 36.35 35.90 36.70 3,959,673 143,818,470 36.321 14.90 14.84 14.92 14.73 15.06 9,648,616 14.906 0.97%
2014-01-08 0 35.95 35.85 36.10 35.15 36.45 3,268,244 117,511,451 35.956 14.75 14.71 14.81 14.43 14.96 7,963,797 14.756 1.70%
2014-01-07 0 35.35 35.30 35.50 35.20 36.10 3,287,558 117,042,695 35.602 14.51 14.49 14.57 14.45 14.81 8,010,860 14.611 -0.98%
2014-01-06 0 35.70 35.55 35.70 35.25 36.35 4,920,418 175,632,487 35.695 14.65 14.59 14.65 14.47 14.92 11,989,683 14.649 -0.70%
2014-01-03 0 35.95 35.90 36.10 35.45 36.70 4,537,030 162,840,039 35.891 14.75 14.73 14.81 14.55 15.06 11,055,474 14.729 -2.31%
2014-01-02 0 36.80 36.80 36.85 36.80 37.40 3,398,572 125,551,173 36.942 15.10 15.10 15.12 15.10 15.35 8,281,370 15.161 0.00%
2013-12-31 0 36.80 36.65 36.85 36.40 37.15 2,903,520 106,711,509 36.753 15.10 15.04 15.12 14.94 15.25 7,075,067 15.083 0.82%
2013-12-30 0 36.50 36.50 36.60 36.50 36.80 2,404,547 87,926,905 36.567 14.98 14.98 15.02 14.98 15.10 5,859,209 15.007 0.69%
2013-12-27 0 36.25 36.20 36.40 35.95 36.75 2,760,475 100,516,559 36.413 14.88 14.86 14.94 14.75 15.08 6,726,506 14.943 0.69%
2013-12-24 0 36.00 35.95 36.00 35.55 36.30 1,933,299 69,800,921 36.105 14.77 14.75 14.77 14.59 14.90 4,710,909 14.817 0.98%
2013-12-23 0 35.65 35.50 35.65 35.20 36.00 2,355,243 84,165,027 35.735 14.63 14.57 14.63 14.45 14.77 5,739,069 14.665 0.14%
2013-12-20 0 35.60 35.25 35.80 34.80 35.80 2,938,232 103,776,644 35.319 14.61 14.47 14.69 14.28 14.69 7,159,650 14.495 0.28%
2013-12-19 0 35.50 35.60 35.65 35.35 36.45 3,708,439 132,693,067 35.781 14.57 14.61 14.63 14.51 14.96 9,036,429 14.684 -1.39%
2013-12-18 0 36.00 35.80 36.00 34.45 36.00 5,037,000 179,238,416 35.584 14.77 14.69 14.77 14.14 14.77 12,273,761 14.603 3.75%
2013-12-17 0 34.70 34.65 34.70 34.60 35.45 1,859,168 64,754,847 34.830 14.24 14.22 14.24 14.20 14.55 4,530,273 14.294 -0.14%
2013-12-16 0 34.75 34.70 34.90 34.45 35.45 2,924,485 101,833,733 34.821 14.26 14.24 14.32 14.14 14.55 7,126,152 14.290 -0.29%
2013-12-13 0 34.85 34.75 34.80 34.45 35.30 4,438,400 154,301,917 34.765 14.30 14.26 14.28 14.14 14.49 10,815,140 14.267 -1.27%
2013-12-12 0 35.30 35.30 35.35 35.25 36.00 8,532,029 304,208,824 35.655 14.49 14.49 14.51 14.47 14.77 20,790,170 14.632 -1.12%
2013-12-11 0 35.70 35.65 35.70 35.50 35.85 6,143,087 219,267,184 35.693 14.65 14.63 14.65 14.57 14.71 14,968,986 14.648 0.14%
2013-12-10 0 35.65 35.60 35.80 35.55 36.00 4,892,816 175,147,154 35.797 14.63 14.61 14.69 14.59 14.77 11,922,425 14.691 0.14%
2013-12-09 0 35.60 35.60 35.70 35.40 36.30 3,746,610 133,552,933 35.646 14.61 14.61 14.65 14.53 14.90 9,129,441 14.629 -0.97%
2013-12-06 0 35.95 35.80 35.95 35.05 36.00 4,424,815 157,195,248 35.526 14.75 14.69 14.75 14.38 14.77 10,782,037 14.579 0.14%
2013-12-05 0 35.90 35.90 35.95 35.40 36.20 3,571,742 128,071,895 35.857 14.73 14.73 14.75 14.53 14.86 8,703,337 14.715 0.42%
2013-12-04 0 35.75 35.70 35.75 35.35 35.90 4,785,664 170,659,330 35.661 14.67 14.65 14.67 14.51 14.73 11,661,325 14.635 0.70%
2013-12-03 0 35.50 35.45 35.50 35.45 36.10 3,733,762 133,117,869 35.653 14.57 14.55 14.57 14.55 14.81 9,098,134 14.631 -1.25%
2013-12-02 0 35.95 35.80 35.95 35.35 36.00 8,572,100 306,574,095 35.764 14.75 14.69 14.75 14.51 14.77 20,887,811 14.677 1.41%
2013-11-29 0 35.45 35.25 35.50 35.15 35.50 6,829,750 241,285,482 35.329 14.55 14.47 14.57 14.43 14.57 16,642,192 14.498 1.58%
2013-11-28 0 34.90 34.75 34.90 34.40 35.00 4,330,065 150,436,972 34.742 14.32 14.26 14.32 14.12 14.36 10,551,158 14.258 1.45%
2013-11-27 0 34.40 34.40 34.50 33.95 35.00 7,453,108 255,098,691 34.227 14.12 14.12 14.16 13.93 14.36 18,161,141 14.046 -1.29%
2013-11-26 0 34.85 34.65 34.85 34.35 35.10 6,013,845 208,347,427 34.645 14.30 14.22 14.30 14.10 14.40 14,654,059 14.218 -0.85%
2013-11-25 0 35.15 35.10 35.15 34.65 35.30 4,717,082 165,134,095 35.008 14.43 14.40 14.43 14.22 14.49 11,494,210 14.367 1.44%
2013-11-22 0 34.65 34.65 34.75 34.60 35.80 6,897,958 240,645,144 34.886 14.22 14.22 14.26 14.20 14.69 16,808,395 14.317 -2.12%
2013-11-21 0 35.40 35.30 35.35 34.75 35.45 8,591,600 302,222,044 35.177 14.53 14.49 14.51 14.26 14.55 20,935,328 14.436 1.87%
2013-11-20 0 34.75 34.85 34.90 34.50 35.05 5,377,390 186,478,710 34.678 14.26 14.30 14.32 14.16 14.38 13,103,196 14.232 0.43%
2013-11-19 0 34.60 34.60 34.75 34.55 35.50 6,067,314 212,067,296 34.952 14.20 14.20 14.26 14.18 14.57 14,784,348 14.344 -1.42%
2013-11-18 0 35.10 35.15 35.20 34.75 36.10 17,115,683 603,959,510 35.287 14.40 14.43 14.45 14.26 14.81 41,706,135 14.481 4.78%
2013-11-15 0 33.50 33.45 33.55 32.70 33.70 9,332,200 311,191,138 33.346 13.75 13.73 13.77 13.42 13.83 22,739,963 13.685 2.76%
2013-11-14 0 32.60 32.55 32.75 31.90 33.05 6,278,063 204,480,532 32.571 13.38 13.36 13.44 13.09 13.56 15,297,885 13.367 -0.15%
2013-11-13 0 32.65 32.60 32.75 32.55 33.20 12,075,464 397,061,917 32.882 13.40 13.38 13.44 13.36 13.62 29,424,530 13.494 -0.46%
2013-11-12 0 32.80 32.80 32.85 31.90 32.85 8,103,700 263,334,241 32.496 13.46 13.46 13.48 13.09 13.48 19,746,452 13.336 2.18%
2013-11-11 0 32.10 32.10 32.15 31.60 32.35 6,603,887 211,932,648 32.092 13.17 13.17 13.19 12.97 13.28 16,091,827 13.170 2.72%
2013-11-08 0 31.25 31.25 31.35 31.10 32.00 12,426,960 390,265,328 31.405 12.82 12.82 12.87 12.76 13.13 30,281,028 12.888 -2.80%
2013-11-07 0 32.15 32.15 32.20 32.05 33.40 14,439,936 469,344,161 32.503 13.19 13.19 13.21 13.15 13.71 35,186,088 13.339 -4.46%
2013-11-06 0 33.65 33.65 33.70 32.90 33.75 8,150,064 272,240,342 33.404 13.81 13.81 13.83 13.50 13.85 19,859,428 13.708 2.12%
2013-11-05 0 32.95 32.90 32.95 32.65 33.40 7,572,001 249,913,468 33.005 13.52 13.50 13.52 13.40 13.71 18,450,850 13.545 -0.15%
2013-11-04 0 33.00 32.95 33.00 32.60 34.05 15,336,944 506,490,217 33.024 13.54 13.52 13.54 13.38 13.97 37,371,845 13.553 -2.08%
2013-11-01 0 33.70 33.65 33.70 33.50 34.50 8,022,301 272,684,575 33.991 13.83 13.81 13.83 13.75 14.16 19,548,105 13.949 -1.17%
2013-10-31 0 34.10 33.95 34.15 33.65 35.20 12,200,540 415,596,841 34.064 13.99 13.93 14.01 13.81 14.45 29,729,305 13.979 -3.40%
2013-10-30 0 35.30 35.25 35.30 34.10 35.40 4,650,435 162,832,875 35.015 14.49 14.47 14.49 13.99 14.53 11,331,810 14.370 3.82%
2013-10-29 0 34.00 34.00 34.15 33.85 35.20 7,723,118 264,208,464 34.210 13.95 13.95 14.01 13.89 14.45 18,819,080 14.039 -3.41%
2013-10-28 0 35.20 35.00 35.25 34.35 35.95 6,638,000 231,501,175 34.875 14.45 14.36 14.47 14.10 14.75 16,174,950 14.312 -1.12%
2013-10-25 0 35.60 35.50 35.60 34.50 35.90 5,015,658 176,645,332 35.219 14.61 14.57 14.61 14.16 14.73 12,221,756 14.453 -0.70%
2013-10-24 0 35.85 35.90 35.95 35.40 36.35 7,487,044 268,512,863 35.864 14.71 14.73 14.75 14.53 14.92 18,243,833 14.718 1.27%
2013-10-23 0 35.40 35.30 35.45 35.15 38.25 11,364,157 415,129,857 36.530 14.53 14.49 14.55 14.43 15.70 27,691,274 14.991 -5.98%
2013-10-22 0 37.65 37.55 37.70 36.30 38.45 5,105,357 192,391,371 37.684 15.45 15.41 15.47 14.90 15.78 12,440,328 15.465 2.03%
2013-10-21 0 36.90 36.75 37.00 35.80 37.45 4,306,807 157,106,090 36.479 15.14 15.08 15.18 14.69 15.37 10,494,485 14.970 1.65%
2013-10-18 0 36.30 36.10 36.25 35.85 36.55 4,036,000 146,658,050 36.338 14.90 14.81 14.88 14.71 15.00 9,834,604 14.912 1.40%
2013-10-17 0 35.80 35.70 35.85 35.35 36.00 2,979,800 106,531,560 35.751 14.69 14.65 14.71 14.51 14.77 7,260,940 14.672 0.99%
2013-10-16 0 35.45 35.35 35.50 35.35 36.20 2,585,035 91,991,256 35.586 14.55 14.51 14.57 14.51 14.86 6,299,008 14.604 -1.25%
2013-10-15 0 35.90 35.85 36.10 35.50 36.15 3,763,709 135,214,519 35.926 14.73 14.71 14.81 14.57 14.84 9,171,107 14.744 1.13%
2013-10-11 0 35.50 35.45 35.70 35.40 36.25 4,435,912 158,492,595 35.729 14.57 14.55 14.65 14.53 14.88 10,809,078 14.663 -1.39%
2013-10-10 0 36.00 35.85 36.00 35.25 36.00 2,911,622 104,094,787 35.752 14.77 14.71 14.77 14.47 14.77 7,094,809 14.672 2.27%
2013-10-09 0 35.20 35.20 35.35 35.15 36.10 3,450,824 123,208,741 35.704 14.45 14.45 14.51 14.43 14.81 8,408,693 14.653 -2.49%
2013-10-08 0 36.10 35.90 36.15 35.65 36.40 8,955,180 322,520,544 36.015 14.81 14.73 14.84 14.63 14.94 21,821,270 14.780 0.84%
2013-10-07 0 35.80 35.70 35.80 35.60 36.90 6,402,010 230,509,545 36.006 14.69 14.65 14.69 14.61 15.14 15,599,909 14.776 -1.78%
2013-10-04 0 36.45 36.25 36.40 35.35 36.60 8,674,500 311,543,284 35.915 14.96 14.88 14.94 14.51 15.02 21,137,332 14.739 1.11%
2013-10-03 0 36.05 36.05 36.15 35.10 36.75 7,993,711 290,166,355 36.299 14.79 14.79 14.84 14.40 15.08 19,478,439 14.897 3.00%
2013-10-02 0 35.00 35.00 35.05 34.10 35.05 6,830,775 236,537,647 34.628 14.36 14.36 14.38 13.99 14.38 16,644,689 14.211 0.72%
2013-09-30 0 34.75 34.75 35.00 34.70 35.15 2,392,400 83,498,185 34.901 14.26 14.26 14.36 14.24 14.43 5,829,610 14.323 -1.97%
2013-09-27 0 35.45 35.35 35.50 34.85 35.50 5,613,049 197,423,100 35.172 14.55 14.51 14.57 14.30 14.57 13,677,431 14.434 1.72%
2013-09-26 0 34.85 34.85 35.05 34.80 35.95 3,453,000 121,606,206 35.218 14.30 14.30 14.38 14.28 14.75 8,413,996 14.453 -2.11%
2013-09-25 0 35.60 35.30 35.65 34.40 35.80 6,785,251 238,594,468 35.164 14.61 14.49 14.63 14.12 14.69 16,533,760 14.431 0.42%
2013-09-24 0 35.45 35.25 35.45 34.70 36.35 12,188,500 428,937,329 35.192 14.55 14.47 14.55 14.24 14.92 29,699,967 14.442 -0.56%
2013-09-23 0 35.65 35.65 35.75 33.30 35.80 16,962,818 595,510,410 35.107 14.63 14.63 14.67 13.67 14.69 41,333,646 14.407 5.01%
2013-09-19 0 33.95 33.85 33.90 33.75 34.45 2,886,375 98,334,074 34.068 13.93 13.89 13.91 13.85 14.14 7,033,289 13.981 -0.44%
2013-09-18 0 34.10 34.00 34.25 33.85 34.35 4,842,429 165,156,134 34.106 13.99 13.95 14.06 13.89 14.10 11,799,646 13.997 -0.73%
2013-09-17 0 34.35 34.35 34.40 33.85 34.40 3,941,439 134,448,557 34.112 14.10 14.10 14.12 13.89 14.12 9,604,185 13.999 0.59%
2013-09-16 0 34.15 34.10 34.25 33.30 34.40 4,987,745 169,788,021 34.041 14.01 13.99 14.06 13.67 14.12 12,153,740 13.970 1.79%
2013-09-13 0 33.55 33.50 33.55 32.65 33.80 3,345,693 111,200,159 33.237 13.77 13.75 13.77 13.40 13.87 8,152,519 13.640 2.60%
2013-09-12 0 32.70 32.60 32.70 32.05 33.40 5,082,455 164,592,459 32.384 13.42 13.38 13.42 13.15 13.71 12,384,522 13.290 -1.21%
2013-09-11 0 33.10 33.00 33.15 32.65 33.90 4,865,244 160,829,782 33.057 13.58 13.54 13.60 13.40 13.91 11,855,240 13.566 -1.78%
2013-09-10 0 33.70 33.50 33.75 33.45 34.00 5,989,130 202,003,323 33.728 13.83 13.75 13.85 13.73 13.95 14,593,836 13.842 0.30%
2013-09-09 0 33.60 33.55 33.60 32.40 33.80 8,066,633 267,369,505 33.145 13.79 13.77 13.79 13.30 13.87 19,656,130 13.602 3.54%
2013-09-06 0 32.45 32.30 32.50 32.15 32.90 3,865,510 126,275,517 32.667 13.32 13.26 13.34 13.19 13.50 9,419,167 13.406 0.00%
2013-09-05 0 32.45 32.35 32.45 31.70 32.70 5,772,691 186,760,738 32.353 13.32 13.28 13.32 13.01 13.42 14,066,434 13.277 1.56%
2013-09-04 0 31.95 31.90 32.05 31.80 32.75 3,865,800 124,580,116 32.226 13.11 13.09 13.15 13.05 13.44 9,419,874 13.225 -1.84%
2013-09-03 0 32.55 32.55 32.60 32.40 33.15 2,317,000 75,731,335 32.685 13.36 13.36 13.38 13.30 13.60 5,645,881 13.414 -0.76%
2013-09-02 0 32.80 32.65 32.90 32.45 33.25 4,934,807 161,852,272 32.798 13.46 13.40 13.50 13.32 13.65 12,024,745 13.460 0.00%
2013-08-30 0 32.80 32.80 32.85 31.75 33.20 11,229,599 365,394,249 32.539 13.46 13.46 13.48 13.03 13.62 27,363,394 13.353 3.31%
2013-08-29 0 31.75 31.70 31.75 30.50 32.20 7,474,993 237,571,145 31.782 13.03 13.01 13.03 12.52 13.21 18,214,468 13.043 6.37%
2013-08-28 0 29.85 29.85 29.90 29.70 30.35 4,992,400 149,673,870 29.980 12.25 12.25 12.27 12.19 12.46 12,165,083 12.304 -1.00%
2013-08-27 0 30.15 30.10 30.30 30.10 31.25 4,899,598 150,176,997 30.651 12.37 12.35 12.43 12.35 12.82 11,938,951 12.579 -3.52%
2013-08-26 0 31.25 31.10 31.25 30.95 31.65 1,431,500 44,740,790 31.255 12.82 12.76 12.82 12.70 12.99 3,488,165 12.826 0.97%
2013-08-23 0 30.95 30.85 31.10 30.75 31.45 2,041,200 63,292,125 31.007 12.70 12.66 12.76 12.62 12.91 4,973,834 12.725 -1.43%
2013-08-22 0 31.40 31.25 31.55 30.85 31.95 3,685,397 114,985,346 31.200 12.89 12.82 12.95 12.66 13.11 8,980,282 12.804 -0.32%
2013-08-21 0 31.50 31.60 31.65 31.05 32.30 2,821,650 89,643,075 31.770 12.93 12.97 12.99 12.74 13.26 6,875,572 13.038 1.61%
2013-08-20 0 31.00 30.90 30.95 30.95 32.20 4,238,367 133,480,437 31.493 12.72 12.68 12.70 12.70 13.21 10,327,716 12.924 -2.05%
2013-08-19 0 31.65 31.60 31.70 31.05 31.75 1,970,345 62,051,397 31.493 12.99 12.97 13.01 12.74 13.03 4,801,180 12.924 -0.16%
2013-08-16 0 31.70 31.70 31.85 30.40 31.95 3,829,000 120,767,405 31.540 13.01 13.01 13.07 12.48 13.11 9,330,203 12.944 2.26%
2013-08-15 0 31.00 31.05 31.15 30.90 31.60 4,012,677 125,424,597 31.257 12.72 12.74 12.78 12.68 12.97 9,777,772 12.828 0.00%
2013-08-13 0 31.00 30.95 31.00 30.60 32.15 8,716,140 271,259,276 31.122 12.72 12.70 12.72 12.56 13.19 21,238,797 12.772 -3.13%
2013-08-12 0 32.00 31.90 32.00 31.40 32.60 4,179,435 133,563,719 31.957 13.13 13.09 13.13 12.89 13.38 10,184,115 13.115 -1.08%
2013-08-09 0 32.35 32.35 32.40 32.05 32.85 1,353,000 43,857,486 32.415 13.28 13.28 13.30 13.15 13.48 3,296,883 13.303 0.62%
2013-08-08 0 32.15 32.05 32.15 31.90 33.20 2,447,607 78,873,880 32.225 13.19 13.15 13.19 13.09 13.62 5,964,134 13.225 -1.08%
2013-08-07 0 32.50 32.50 32.60 32.30 33.70 7,060,500 232,064,077 32.868 13.34 13.34 13.38 13.26 13.83 17,204,465 13.489 0.31%
2013-08-06 0 32.40 32.40 32.45 31.85 32.80 3,765,975 121,856,631 32.357 13.30 13.30 13.32 13.07 13.46 9,176,628 13.279 1.09%
2013-08-05 0 32.05 32.00 32.10 31.85 33.35 4,771,330 155,082,894 32.503 13.15 13.13 13.17 13.07 13.69 11,626,397 13.339 -1.23%
2013-08-02 0 32.45 32.20 32.45 32.25 32.55 2,637,545 85,472,365 32.406 13.32 13.21 13.32 13.24 13.36 6,426,960 13.299 0.78%
2013-08-01 0 32.20 32.20 32.40 31.50 32.40 5,051,951 160,922,621 31.854 13.21 13.21 13.30 12.93 13.30 12,310,192 13.072 3.70%
2013-07-31 0 31.05 31.00 31.15 30.90 32.50 6,904,500 218,620,614 31.664 12.74 12.72 12.78 12.68 13.34 16,824,336 12.994 -2.20%
2013-07-30 0 31.75 31.60 31.80 30.95 31.90 3,092,000 97,536,000 31.545 13.03 12.97 13.05 12.70 13.09 7,534,340 12.946 2.09%
2013-07-29 0 31.10 31.10 31.20 30.80 31.60 3,209,600 99,904,269 31.127 12.76 12.76 12.80 12.64 12.97 7,820,898 12.774 -0.48%
2013-07-26 0 31.25 31.25 31.30 30.30 31.50 3,459,285 107,493,346 31.074 12.82 12.82 12.85 12.43 12.93 8,429,311 12.752 1.96%
2013-07-25 0 30.65 30.55 30.70 30.35 31.40 3,825,784 118,011,027 30.846 12.58 12.54 12.60 12.46 12.89 9,322,366 12.659 -1.29%
2013-07-24 0 31.05 31.00 31.25 30.95 31.85 4,628,871 145,193,981 31.367 12.74 12.72 12.82 12.70 13.07 11,279,265 12.873 0.32%
2013-07-23 0 30.95 30.85 30.95 30.45 31.15 4,136,702 127,583,266 30.842 12.70 12.66 12.70 12.50 12.78 10,079,986 12.657 0.65%
2013-07-22 0 30.75 30.75 30.90 30.35 30.95 3,979,314 122,356,455 30.748 12.62 12.62 12.68 12.46 12.70 9,696,476 12.619 -0.32%
2013-07-19 0 30.85 30.70 30.90 30.40 31.10 4,997,439 154,154,024 30.847 12.66 12.60 12.68 12.48 12.76 12,177,362 12.659 -1.44%
2013-07-18 0 31.30 31.25 31.30 30.00 31.35 8,541,716 263,416,449 30.839 12.85 12.82 12.85 12.31 12.87 20,813,774 12.656 2.96%
2013-07-17 0 30.40 30.40 30.45 30.00 30.70 7,529,010 227,490,152 30.215 12.48 12.48 12.50 12.31 12.60 18,346,093 12.400 -1.46%
2013-07-16 0 30.85 30.90 31.00 29.25 31.35 10,273,145 314,360,140 30.600 12.66 12.68 12.72 12.00 12.87 25,032,783 12.558 5.29%
2013-07-15 0 29.30 29.15 29.45 28.30 29.50 5,662,866 164,297,791 29.013 12.02 11.96 12.09 11.61 12.11 13,798,821 11.907 2.45%
2013-07-12 0 28.60 28.55 28.65 28.25 29.00 2,617,228 74,706,495 28.544 11.74 11.72 11.76 11.59 11.90 6,377,453 11.714 0.18%
2013-07-11 0 28.55 28.45 28.50 28.30 29.20 2,362,601 67,304,522 28.488 11.72 11.68 11.70 11.61 11.98 5,756,998 11.691 -1.04%
2013-07-10 0 28.85 28.90 29.00 28.55 29.00 5,091,280 146,882,327 28.850 11.84 11.86 11.90 11.72 11.90 12,406,026 11.840 0.00%
2013-07-09 0 28.85 28.80 28.90 28.20 28.95 4,175,797 119,683,563 28.661 11.84 11.82 11.86 11.57 11.88 10,175,250 11.762 0.87%
2013-07-08 0 28.60 28.60 28.70 27.75 29.00 5,927,898 170,044,947 28.686 11.74 11.74 11.78 11.39 11.90 14,444,630 11.772 0.70%
2013-07-05 0 28.40 28.30 28.50 28.05 28.50 4,254,492 120,649,865 28.358 11.66 11.61 11.70 11.51 11.70 10,367,008 11.638 -0.35%
2013-07-04 0 28.50 28.40 28.50 27.60 28.50 3,977,094 112,722,499 28.343 11.70 11.66 11.70 11.33 11.70 9,691,066 11.632 2.52%
2013-07-03 0 27.80 27.70 28.05 27.50 28.65 6,233,151 175,651,882 28.180 11.41 11.37 11.51 11.29 11.76 15,188,447 11.565 -3.81%
2013-07-02 0 28.90 28.60 28.95 28.30 29.20 9,540,387 272,073,336 28.518 11.86 11.74 11.88 11.61 11.98 23,247,256 11.703 4.14%
2013-06-28 0 27.75 27.75 27.80 26.90 28.00 10,813,400 297,443,058 27.507 11.39 11.39 11.41 11.04 11.49 26,349,233 11.288 4.13%
2013-06-27 0 26.65 26.55 26.80 26.05 27.55 8,972,875 239,310,129 26.670 10.94 10.90 11.00 10.69 11.31 21,864,388 10.945 -1.11%
2013-06-26 0 26.95 26.95 27.00 26.00 27.15 9,187,301 246,628,370 26.845 11.06 11.06 11.08 10.67 11.14 22,386,884 11.017 4.05%
2013-06-25 0 25.90 25.90 25.95 25.40 26.70 10,338,765 270,176,717 26.132 10.63 10.63 10.65 10.42 10.96 25,192,680 10.724 -3.36%
2013-06-24 0 26.80 26.75 26.80 26.10 27.95 5,839,848 156,259,498 26.758 11.00 10.98 11.00 10.71 11.47 14,230,077 10.981 -2.55%
2013-06-21 0 27.50 27.40 27.55 27.40 28.40 11,559,132 320,283,222 27.708 11.29 11.24 11.31 11.24 11.66 28,166,373 11.371 -5.50%
2013-06-20 0 29.10 29.00 29.05 28.50 29.35 14,931,057 434,182,481 29.079 11.94 11.90 11.92 11.70 12.04 36,382,812 11.934 1.39%
2013-06-19 0 28.70 28.70 28.80 28.10 29.20 20,812,678 591,883,955 28.439 11.78 11.78 11.82 11.53 11.98 50,714,678 11.671 6.89%
2013-06-18 1 - - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2013-06-13 1 26.85 26.85 26.90 26.55 28.00 2,484,605 67,034,062 26.980 11.02 11.02 11.04 10.90 11.49 6,054,288 11.072 -2.72%
2013-06-11 0 27.60 27.50 27.55 27.50 28.30 5,061,385 140,712,583 27.801 11.33 11.29 11.31 11.29 11.61 12,333,180 11.409 -1.77%
2013-06-10 0 28.30 28.30 28.40 27.45 28.40 6,603,959 184,141,634 27.884 11.53 11.53 11.57 11.19 11.57 16,207,293 11.362 2.17%
2013-06-07 0 27.70 27.70 27.75 27.30 27.95 3,693,765 102,176,847 27.662 11.29 11.29 11.31 11.12 11.39 9,065,158 11.271 0.36%
2013-06-06 0 27.60 27.55 27.60 27.15 28.35 7,523,150 208,343,341 27.694 11.25 11.23 11.25 11.06 11.55 18,463,151 11.284 -2.47%
2013-06-05 0 28.30 28.25 28.35 27.80 29.10 6,080,435 173,127,492 28.473 11.53 11.51 11.55 11.33 11.86 14,922,471 11.602 -1.57%
2013-06-04 0 28.75 28.70 28.80 28.10 29.35 12,336,581 356,254,648 28.878 11.71 11.69 11.74 11.45 11.96 30,276,169 11.767 2.31%
2013-06-03 0 28.10 28.00 28.15 27.05 28.60 10,172,684 283,374,982 27.857 11.45 11.41 11.47 11.02 11.65 24,965,580 11.351 3.88%
2013-05-31 0 27.05 26.75 27.20 26.70 27.20 10,131,418 273,086,420 26.954 11.02 10.90 11.08 10.88 11.08 24,864,306 10.983 0.74%
2013-05-30 0 26.85 26.70 26.85 26.40 26.95 4,581,431 122,539,267 26.747 10.94 10.88 10.94 10.76 10.98 11,243,648 10.899 0.75%
2013-05-29 0 26.65 26.45 26.65 26.45 27.00 9,930,153 266,589,752 26.847 10.86 10.78 10.86 10.78 11.00 24,370,366 10.939 0.38%
2013-05-28 0 26.55 26.45 26.55 26.25 26.55 6,846,504 181,276,454 26.477 10.82 10.78 10.82 10.70 10.82 16,802,541 10.789 0.95%
2013-05-27 0 26.30 26.25 26.30 25.85 26.45 2,565,843 67,192,121 26.187 10.72 10.70 10.72 10.53 10.78 6,297,036 10.670 -0.57%
2013-05-24 0 26.45 26.30 26.45 26.00 26.50 5,472,735 144,273,416 26.362 10.78 10.72 10.78 10.59 10.80 13,431,067 10.742 0.57%
2013-05-23 0 26.30 26.25 26.30 25.70 26.80 6,702,624 176,242,583 26.295 10.72 10.70 10.72 10.47 10.92 16,449,434 10.714 0.00%
2013-05-22 0 26.30 26.25 26.30 26.00 27.30 6,290,524 165,445,538 26.301 10.72 10.70 10.72 10.59 11.12 15,438,067 10.717 -2.23%
2013-05-21 0 26.90 26.90 27.00 26.10 27.00 17,482,941 470,237,143 26.897 10.96 10.96 11.00 10.63 11.00 42,906,254 10.960 -0.55%
2013-05-20 0 27.05 27.05 27.10 25.30 27.30 31,904,774 849,523,471 26.627 11.02 11.02 11.04 10.31 11.12 78,300,003 10.850 10.41%
2013-05-16 0 24.50 24.40 24.60 24.10 24.60 6,136,714 150,104,350 24.460 9.983 9.942 10.02 9.820 10.02 15,060,590 9.9667 0.62%
2013-05-15 0 24.35 24.35 24.45 23.70 24.45 6,959,419 167,622,434 24.086 9.922 9.922 9.963 9.657 9.963 17,079,655 9.8142 1.88%
2013-05-14 0 23.90 23.85 24.00 23.70 24.00 5,537,702 132,262,755 23.884 9.738 9.718 9.779 9.657 9.779 13,590,508 9.7320 -0.62%
2013-05-13 0 24.05 24.10 24.15 23.70 24.25 6,129,460 147,366,311 24.042 9.800 9.820 9.840 9.657 9.881 15,042,787 9.7965 -0.21%
2013-05-10 0 24.10 24.05 24.10 23.30 24.20 11,709,549 279,047,307 23.831 9.820 9.800 9.820 9.494 9.861 28,737,321 9.7103 2.99%
2013-05-09 0 23.40 23.30 23.45 21.90 23.75 14,629,669 332,673,057 22.740 9.535 9.494 9.555 8.924 9.677 35,903,816 9.2657 7.34%
2013-05-08 0 21.80 21.80 21.90 21.55 22.20 8,376,200 183,022,440 21.850 8.883 8.883 8.924 8.781 9.046 20,556,688 8.9033 0.23%
2013-05-07 0 21.75 21.75 21.80 21.70 22.15 7,116,000 156,304,405 21.965 8.862 8.862 8.883 8.842 9.025 17,463,932 8.9501 -0.91%
2013-05-06 0 21.95 21.95 22.00 21.95 22.60 1,940,044 43,082,013 22.207 8.944 8.944 8.964 8.944 9.209 4,761,214 9.0485 -2.23%
2013-05-03 0 22.45 22.35 22.45 22.15 22.55 7,231,750 162,096,638 22.415 9.148 9.107 9.148 9.025 9.188 17,748,004 9.1332 1.81%
2013-05-02 0 22.05 21.95 22.00 21.75 22.10 5,056,423 110,856,469 21.924 8.985 8.944 8.964 8.862 9.005 12,409,363 8.9333 0.92%
2013-04-30 0 21.85 21.85 21.90 21.60 22.00 4,577,599 100,022,607 21.851 8.903 8.903 8.924 8.801 8.964 11,234,244 8.9034 0.69%
2013-04-29 0 21.70 21.65 21.70 21.55 21.80 3,130,186 68,003,644 21.725 8.842 8.822 8.842 8.781 8.883 7,682,034 8.8523 0.23%
2013-04-26 0 21.65 21.60 21.75 21.60 22.15 8,904,900 195,098,603 21.909 8.822 8.801 8.862 8.801 9.025 21,854,212 8.9273 -1.37%
2013-04-25 0 21.95 21.85 21.95 21.75 22.15 1,728,000 37,885,200 21.924 8.944 8.903 8.944 8.862 9.025 4,240,820 8.9335 -0.23%
2013-04-24 0 22.00 21.95 22.00 21.70 22.10 2,852,000 62,264,450 21.832 8.964 8.944 8.964 8.842 9.005 6,999,316 8.8958 2.33%
2013-04-23 0 21.50 21.45 21.60 21.35 21.80 9,171,859 198,836,271 21.679 8.761 8.740 8.801 8.699 8.883 22,509,377 8.8335 -1.38%
2013-04-22 0 21.80 21.80 21.90 21.75 22.35 5,680,849 125,043,005 22.011 8.883 8.883 8.924 8.862 9.107 13,941,816 8.9689 -0.91%
2013-04-19 0 22.00 22.00 22.10 21.90 22.35 7,136,000 158,284,017 22.181 8.964 8.964 9.005 8.924 9.107 17,513,016 9.0381 -2.00%
2013-04-18 0 22.45 22.40 22.45 22.40 22.90 5,049,000 114,214,524 22.621 9.148 9.127 9.148 9.127 9.331 12,391,146 9.2174 -0.44%
2013-04-17 0 22.55 22.55 22.65 22.40 23.10 3,009,235 68,282,305 22.691 9.188 9.188 9.229 9.127 9.413 7,385,199 9.2458 -1.53%
2013-04-16 0 22.90 22.85 22.95 22.65 23.10 3,839,365 87,824,894 22.875 9.331 9.311 9.351 9.229 9.413 9,422,486 9.3208 -0.22%
2013-04-15 0 22.95 22.90 23.05 22.80 23.20 6,815,590 156,594,221 22.976 9.351 9.331 9.392 9.290 9.453 16,726,673 9.3619 0.66%
2013-04-12 0 22.80 22.70 22.80 22.45 23.00 5,394,604 122,984,985 22.798 9.290 9.250 9.290 9.148 9.372 13,239,320 9.2894 1.79%
2013-04-11 0 22.40 22.30 22.45 22.10 22.55 5,766,798 129,158,357 22.397 9.127 9.087 9.148 9.005 9.188 14,152,750 9.1260 2.05%
2013-04-10 0 21.95 21.80 21.95 21.75 22.05 7,208,407 157,758,320 21.885 8.944 8.883 8.944 8.862 8.985 17,690,716 8.9176 1.39%
2013-04-09 0 21.65 21.65 21.75 21.40 21.85 5,786,221 125,271,029 21.650 8.822 8.822 8.862 8.720 8.903 14,200,418 8.8216 0.93%
2013-04-08 0 21.45 21.45 21.50 21.30 21.65 3,300,300 70,889,310 21.480 8.740 8.740 8.761 8.679 8.822 8,099,525 8.7523 -0.46%
2013-04-05 0 21.55 21.50 21.60 21.35 21.85 3,720,046 80,165,252 21.550 8.781 8.761 8.801 8.699 8.903 9,129,656 8.7808 -0.23%
2013-04-03 0 21.60 21.60 21.70 21.60 22.15 4,646,200 101,263,274 21.795 8.801 8.801 8.842 8.801 9.025 11,402,603 8.8807 -1.59%
2013-04-02 0 21.95 21.90 21.95 21.60 22.30 4,678,058 102,086,907 21.823 8.944 8.924 8.944 8.801 9.087 11,480,788 8.8920 -1.57%
2013-03-28 0 22.30 22.15 22.30 21.35 22.45 6,223,329 137,320,841 22.066 9.087 9.025 9.087 8.699 9.148 15,273,159 8.9910 1.36%
2013-03-27 0 22.00 21.80 22.00 20.80 22.10 8,984,300 194,098,060 21.604 8.964 8.883 8.964 8.475 9.005 22,049,074 8.8030 4.02%
2013-03-26 0 21.15 21.10 21.15 21.00 21.65 4,776,100 101,958,004 21.348 8.618 8.598 8.618 8.557 8.822 11,721,401 8.6984 0.71%
2013-03-25 0 21.00 21.00 21.05 20.60 21.15 4,497,590 94,306,591 20.968 8.557 8.557 8.577 8.394 8.618 11,037,888 8.5439 -1.41%
2013-03-22 0 21.30 21.25 21.30 21.15 21.40 2,026,949 43,189,990 21.308 8.679 8.659 8.679 8.618 8.720 4,974,494 8.6823 -0.23%
2013-03-21 0 21.35 21.35 21.40 21.10 21.45 4,157,000 88,490,256 21.287 8.699 8.699 8.720 8.598 8.740 10,202,019 8.6738 -0.93%
2013-03-20 0 21.55 21.55 21.60 21.50 22.05 3,576,951 78,068,482 21.825 8.781 8.781 8.801 8.761 8.985 8,778,475 8.8932 -0.92%
2013-03-19 0 21.75 21.65 21.70 21.55 22.40 4,426,300 96,978,500 21.910 8.862 8.822 8.842 8.781 9.127 10,862,929 8.9275 0.69%
2013-03-18 0 21.60 21.55 21.60 21.55 21.90 4,053,281 87,948,245 21.698 8.801 8.781 8.801 8.781 8.924 9,947,474 8.8413 -0.23%
2013-03-15 0 21.65 21.55 21.65 21.25 21.65 4,842,924 103,812,795 21.436 8.822 8.781 8.822 8.659 8.822 11,885,399 8.7345 1.64%
2013-03-14 0 21.30 21.30 21.40 21.15 21.75 4,140,000 88,568,425 21.393 8.679 8.679 8.720 8.618 8.862 10,160,298 8.7171 -0.70%
2013-03-13 0 21.45 21.35 21.40 21.35 21.85 5,110,727 109,835,154 21.491 8.740 8.699 8.720 8.699 8.903 12,542,635 8.7569 -1.83%
2013-03-12 0 21.85 21.80 21.90 21.65 22.20 2,811,000 61,562,301 21.901 8.903 8.883 8.924 8.822 9.046 6,898,695 8.9238 -1.58%
2013-03-11 0 22.20 22.20 22.35 22.10 22.80 3,674,900 82,635,349 22.486 9.046 9.046 9.107 9.005 9.290 9,018,860 9.1625 -2.42%
2013-03-08 0 22.75 22.70 22.85 22.40 22.90 2,644,400 59,927,544 22.662 9.270 9.250 9.311 9.127 9.331 6,489,829 9.2341 1.56%
2013-03-07 0 22.40 22.35 22.40 22.35 23.10 1,969,705 44,907,762 22.799 9.127 9.107 9.127 9.107 9.413 4,834,007 9.2900 -1.32%
2013-03-06 0 22.70 22.60 22.75 22.25 22.75 3,310,089 74,741,941 22.580 9.250 9.209 9.270 9.066 9.270 8,123,548 9.2007 2.71%
2013-03-05 0 22.10 22.00 22.15 21.80 22.80 4,863,505 109,147,320 22.442 9.005 8.964 9.025 8.883 9.290 11,935,908 9.1445 -0.45%
2013-03-04 0 22.20 22.20 22.30 21.65 22.30 5,295,600 116,532,575 22.006 9.046 9.046 9.087 8.822 9.087 12,996,346 8.9666 2.07%
2013-03-01 0 21.75 21.65 21.80 21.60 22.30 5,424,353 118,844,899 21.910 8.862 8.822 8.883 8.801 9.087 13,312,329 8.9274 0.46%
2013-02-28 0 21.65 21.70 21.80 21.45 21.95 3,032,084 65,894,892 21.733 8.822 8.842 8.883 8.740 8.944 7,441,275 8.8553 1.64%
2013-02-27 0 21.30 21.25 21.30 21.20 21.70 4,162,000 88,918,914 21.365 8.679 8.659 8.679 8.638 8.842 10,214,290 8.7053 0.00%
2013-02-26 0 21.30 21.20 21.35 21.05 21.60 5,513,400 117,257,305 21.268 8.679 8.638 8.699 8.577 8.801 13,530,866 8.6659 -1.84%
2013-02-25 0 21.70 21.60 21.70 21.60 22.25 3,841,000 83,678,800 21.786 8.842 8.801 8.842 8.801 9.066 9,426,499 8.8770 -2.03%
2013-02-22 0 22.15 22.10 22.20 21.70 22.20 7,434,000 162,872,975 21.909 9.025 9.005 9.046 8.842 9.046 18,244,361 8.9273 1.14%
2013-02-21 0 21.90 21.75 21.95 21.75 22.15 4,672,482 102,280,909 21.890 8.924 8.862 8.944 8.862 9.025 11,467,104 8.9195 -0.68%
2013-02-20 0 22.05 21.90 22.05 21.90 22.15 7,267,500 160,014,001 22.018 8.985 8.924 8.985 8.924 9.025 17,835,740 8.9715 -0.45%
2013-02-19 0 22.15 22.05 22.25 21.85 22.25 8,996,275 198,366,117 22.050 9.025 8.985 9.066 8.903 9.066 22,078,463 8.9846 -0.23%
2013-02-18 0 22.20 22.20 22.25 22.10 22.60 5,986,460 133,558,106 22.310 9.046 9.046 9.066 9.005 9.209 14,691,840 9.0906 -1.11%
2013-02-15 0 22.45 22.35 22.55 22.25 22.65 5,272,652 118,425,637 22.460 9.148 9.107 9.188 9.066 9.229 12,940,028 9.1519 -0.88%
2013-02-14 0 22.65 22.60 22.65 21.95 22.85 5,982,000 135,046,174 22.575 9.229 9.209 9.229 8.944 9.311 14,680,894 9.1988 1.12%
2013-02-08 0 22.40 22.20 22.45 21.60 22.60 12,871,500 284,617,589 22.112 9.127 9.046 9.148 8.801 9.209 31,588,955 9.0100 -1.32%
2013-02-07 0 22.70 22.70 22.75 22.50 23.55 8,933,000 202,877,156 22.711 9.250 9.250 9.270 9.168 9.596 21,923,174 9.2540 -3.61%
2013-02-06 0 23.55 23.50 23.55 23.10 23.75 4,458,096 104,890,577 23.528 9.596 9.576 9.596 9.413 9.677 10,940,962 9.5870 0.43%
2013-02-05 0 23.45 23.40 23.50 22.70 23.50 2,727,938 63,589,269 23.310 9.555 9.535 9.576 9.250 9.576 6,694,846 9.4982 0.00%
2013-02-04 0 23.45 23.30 23.45 23.10 23.50 3,300,600 76,970,937 23.320 9.555 9.494 9.555 9.413 9.576 8,100,261 9.5023 0.86%
2013-02-01 0 23.25 23.10 23.25 22.55 23.30 8,532,000 195,661,183 22.933 9.474 9.413 9.474 9.188 9.494 20,939,049 9.3443 2.65%
2013-01-31 0 22.65 22.50 22.70 22.35 23.20 9,200,566 207,746,344 22.580 9.229 9.168 9.250 9.107 9.453 22,579,829 9.2005 -2.37%
2013-01-30 0 23.20 23.20 23.25 23.15 23.70 4,979,448 116,320,073 23.360 9.453 9.453 9.474 9.433 9.657 12,220,453 9.5185 -1.90%
2013-01-29 0 23.65 23.55 23.65 23.10 23.70 5,616,917 132,137,613 23.525 9.637 9.596 9.637 9.413 9.657 13,784,916 9.5857 2.38%
2013-01-28 0 23.10 23.05 23.10 23.00 23.40 5,753,400 133,072,951 23.129 9.413 9.392 9.413 9.372 9.535 14,119,869 9.4245 0.22%
2013-01-25 0 23.05 23.05 23.10 22.85 23.50 7,216,418 166,513,794 23.074 9.392 9.392 9.413 9.311 9.576 17,710,376 9.4020 -1.50%
2013-01-24 0 23.40 23.40 23.50 22.95 23.80 10,640,156 247,260,713 23.238 9.535 9.535 9.576 9.351 9.698 26,112,840 9.4689 -1.06%
2013-01-23 0 23.65 23.60 23.75 23.40 24.00 6,869,430 162,664,809 23.680 9.637 9.616 9.677 9.535 9.779 16,858,806 9.6487 -1.05%
2013-01-22 0 23.90 23.90 23.95 23.65 24.00 5,627,955 134,454,133 23.890 9.738 9.738 9.759 9.637 9.779 13,812,005 9.7346 -0.21%
2013-01-21 0 23.95 23.85 23.95 23.35 24.00 3,213,900 76,716,925 23.870 9.759 9.718 9.759 9.514 9.779 7,887,484 9.7264 0.84%
2013-01-18 0 23.75 23.70 23.75 23.65 24.25 5,568,284 132,683,263 23.828 9.677 9.657 9.677 9.637 9.881 13,665,562 9.7093 -1.45%
2013-01-17 0 24.10 24.05 24.15 23.65 24.30 8,637,062 207,146,984 23.984 9.820 9.800 9.840 9.637 9.901 21,196,890 9.7725 2.12%
2013-01-16 0 23.60 23.50 23.65 23.40 23.75 4,019,989 94,764,494 23.573 9.616 9.576 9.637 9.535 9.677 9,865,770 9.6054 0.43%
2013-01-15 0 23.50 23.45 23.50 23.45 24.00 5,900,443 139,375,411 23.621 9.576 9.555 9.576 9.555 9.779 14,480,739 9.6249 -2.08%
2013-01-14 0 24.00 23.85 24.00 23.35 24.05 9,066,406 216,094,862 23.835 9.779 9.718 9.779 9.514 9.800 22,250,576 9.7119 1.05%
2013-01-11 0 23.75 23.75 23.80 23.00 23.80 13,279,056 312,361,768 23.523 9.677 9.677 9.698 9.372 9.698 32,589,171 9.5848 3.26%
2013-01-10 0 23.00 23.00 23.05 22.60 23.10 12,226,323 280,267,718 22.923 9.372 9.372 9.392 9.209 9.413 30,005,576 9.3405 1.55%
2013-01-09 0 22.65 22.60 22.70 22.30 22.75 14,597,764 330,121,686 22.615 9.229 9.209 9.250 9.087 9.270 35,825,515 9.2147 1.80%
2013-01-08 0 22.25 22.20 22.35 21.80 22.50 11,096,300 245,388,450 22.114 9.066 9.046 9.107 8.883 9.168 27,232,298 9.0109 0.23%
2013-01-07 0 22.20 22.20 22.30 21.65 22.45 11,015,045 243,770,550 22.131 9.046 9.046 9.087 8.822 9.148 27,032,884 9.0176 1.37%
2013-01-04 0 21.90 21.85 21.90 21.75 22.45 9,263,254 203,679,585 21.988 8.924 8.903 8.924 8.862 9.148 22,733,677 8.9594 -1.79%
2013-01-03 0 22.30 22.20 22.25 22.00 22.60 9,726,000 218,029,175 22.417 9.087 9.046 9.066 8.964 9.209 23,869,338 9.1343 -0.22%
2013-01-02 0 22.35 22.35 22.45 22.00 22.55 5,268,388 117,835,117 22.366 9.107 9.107 9.148 8.964 9.188 12,929,563 9.1136 1.59%
2012-12-31 0 22.00 21.95 22.00 21.90 22.25 2,953,000 65,342,925 22.128 8.964 8.944 8.964 8.924 9.066 7,247,188 9.0163 -0.68%
2012-12-28 0 22.15 22.10 22.15 21.80 22.15 4,492,494 98,869,151 22.008 9.025 9.005 9.025 8.883 9.025 11,025,381 8.9674 1.14%
2012-12-27 0 21.90 21.85 22.00 21.70 22.15 4,477,800 98,099,657 21.908 8.924 8.903 8.964 8.842 9.025 10,989,319 8.9268 0.92%
2012-12-24 0 21.70 21.65 21.70 21.50 21.85 916,800 19,866,070 21.669 8.842 8.822 8.842 8.761 8.903 2,249,991 8.8294 0.70%
2012-12-21 0 21.55 21.55 21.65 21.50 21.75 6,692,395 144,783,835 21.634 8.781 8.781 8.822 8.761 8.862 16,424,330 8.8152 -0.92%
2012-12-20 0 21.75 21.60 21.75 21.35 21.80 8,450,708 182,826,945 21.635 8.862 8.801 8.862 8.699 8.883 20,739,544 8.8154 0.46%
2012-12-19 0 21.65 21.60 21.65 20.75 21.85 13,846,433 296,996,779 21.449 8.822 8.801 8.822 8.455 8.903 33,981,615 8.7399 4.59%
2012-12-18 0 20.70 20.70 20.75 20.25 20.75 5,818,820 120,090,777 20.638 8.435 8.435 8.455 8.251 8.455 14,280,422 8.4095 1.22%
2012-12-17 0 20.45 20.40 20.50 20.20 20.70 8,918,688 182,505,696 20.463 8.333 8.312 8.353 8.231 8.435 21,888,050 8.3381 0.25%
2012-12-14 0 20.40 20.40 20.45 20.15 20.50 6,934,800 141,804,152 20.448 8.312 8.312 8.333 8.210 8.353 17,019,235 8.3320 0.25%
2012-12-13 0 20.35 20.30 20.35 20.25 20.65 6,977,400 142,605,351 20.438 8.292 8.272 8.292 8.251 8.414 17,123,783 8.3279 -0.73%
2012-12-12 0 20.50 20.45 20.50 20.40 20.65 6,608,598 135,440,862 20.495 8.353 8.333 8.353 8.312 8.414 16,218,678 8.3509 0.24%
2012-12-11 0 20.45 20.40 20.45 20.10 20.50 6,989,565 142,285,661 20.357 8.333 8.312 8.333 8.190 8.353 17,153,638 8.2948 2.35%
2012-12-10 0 19.98 19.98 20.00 19.98 20.35 7,292,531 146,336,396 20.067 8.141 8.141 8.149 8.141 8.292 17,897,171 8.1765 -1.33%
2012-12-07 0 20.25 20.20 20.30 20.15 20.45 5,931,880 120,248,922 20.272 8.251 8.231 8.272 8.210 8.333 14,557,891 8.2601 -0.25%
2012-12-06 0 20.30 20.25 20.30 20.10 20.50 8,434,421 170,869,364 20.259 8.272 8.251 8.272 8.190 8.353 20,699,573 8.2547 -0.49%
2012-12-05 0 20.40 20.40 20.50 20.05 21.10 13,706,148 280,202,243 20.444 8.312 8.312 8.353 8.170 8.598 33,637,330 8.3301 -2.86%
2012-12-04 0 21.00 20.95 21.05 20.75 21.40 4,029,000 84,660,393 21.013 8.557 8.536 8.577 8.455 8.720 9,887,884 8.5620 -1.18%
2012-12-03 0 21.25 21.20 21.25 21.10 21.80 4,513,310 96,075,331 21.287 8.659 8.638 8.659 8.598 8.883 11,076,467 8.6738 -2.07%
2012-11-30 0 21.70 21.65 21.75 21.15 22.15 6,541,600 141,069,904 21.565 8.842 8.822 8.862 8.618 9.025 16,054,252 8.7871 -1.59%
2012-11-29 0 22.05 21.95 22.05 21.80 22.35 2,656,000 58,541,967 22.041 8.985 8.944 8.985 8.883 9.107 6,518,297 8.9812 0.46%
2012-11-28 0 21.95 21.85 21.90 21.80 22.45 2,144,000 47,058,882 21.949 8.944 8.903 8.924 8.883 9.148 5,261,758 8.9436 -1.35%
2012-11-27 0 22.25 22.20 22.25 21.65 22.30 4,586,402 101,180,236 22.061 9.066 9.046 9.066 8.822 9.087 11,255,848 8.9891 2.77%
2012-11-26 0 21.65 21.65 21.80 21.40 22.00 2,194,786 47,644,598 21.708 8.822 8.822 8.883 8.720 8.964 5,386,396 8.8454 0.23%
2012-11-23 0 21.60 21.55 21.60 21.40 22.10 3,209,640 69,525,993 21.662 8.801 8.781 8.801 8.720 9.005 7,877,029 8.8264 -0.46%
2012-11-22 0 21.70 21.65 21.70 21.40 21.85 1,534,340 33,294,672 21.700 8.842 8.822 8.842 8.720 8.903 3,765,544 8.8419 0.93%
2012-11-21 0 21.50 21.45 21.55 21.25 21.60 3,098,000 66,468,425 21.455 8.761 8.740 8.781 8.659 8.801 7,603,044 8.7423 2.38%
2012-11-20 0 21.00 20.95 21.00 20.95 21.75 5,143,100 109,329,030 21.257 8.557 8.536 8.557 8.536 8.862 12,622,084 8.6617 -3.00%
2012-11-19 0 21.65 21.65 21.70 21.45 21.90 7,070,500 153,196,907 21.667 8.822 8.822 8.842 8.740 8.924 17,352,267 8.8286 -1.59%
2012-11-16 0 22.00 21.90 22.00 21.65 22.25 5,552,000 122,112,400 21.994 8.964 8.924 8.964 8.822 9.066 13,625,598 8.9620 0.69%
2012-11-15 0 21.85 21.80 21.85 21.80 22.00 2,998,000 65,695,614 21.913 8.903 8.883 8.903 8.883 8.964 7,357,626 8.9289 -0.23%
2012-11-14 0 21.90 21.90 21.95 21.85 22.45 5,839,000 128,703,617 22.042 8.924 8.924 8.944 8.903 9.148 14,329,947 8.9814 -1.79%
2012-11-13 0 22.30 22.25 22.30 21.95 22.45 3,911,362 86,603,842 22.142 9.087 9.066 9.087 8.944 9.148 9,599,180 9.0220 -0.67%
2012-11-12 0 22.45 22.40 22.45 22.25 22.60 3,367,000 75,427,388 22.402 9.148 9.127 9.148 9.066 9.209 8,263,218 9.1281 0.00%
2012-11-09 0 22.45 22.40 22.50 22.30 22.80 4,726,200 106,607,119 22.557 9.148 9.127 9.168 9.087 9.290 11,598,937 9.1911 -1.32%
2012-11-08 0 22.75 22.70 22.75 22.35 23.20 8,035,097 183,532,425 22.841 9.270 9.250 9.270 9.107 9.453 19,719,560 9.3071 -2.36%
2012-11-07 0 23.30 23.30 23.35 23.25 23.55 4,916,400 115,079,429 23.407 9.494 9.494 9.514 9.474 9.596 12,065,722 9.5377 -0.85%
2012-11-06 0 23.50 23.40 23.50 23.25 23.70 4,255,000 99,580,338 23.403 9.576 9.535 9.576 9.474 9.657 10,442,528 9.5360 0.00%
2012-11-05 0 23.50 23.50 23.55 23.15 23.55 4,859,442 113,541,734 23.365 9.576 9.576 9.596 9.433 9.596 11,925,937 9.5206 0.64%
2012-11-02 0 23.35 23.35 23.40 23.30 23.95 2,742,800 64,784,635 23.620 9.514 9.514 9.535 9.494 9.759 6,731,320 9.6244 -0.64%
2012-11-01 0 23.50 23.40 23.55 23.20 23.55 3,792,040 88,740,669 23.402 9.576 9.535 9.596 9.453 9.596 9,306,342 9.5355 0.00%
2012-10-31 0 23.50 23.40 23.50 23.30 23.55 2,531,042 59,310,387 23.433 9.576 9.535 9.576 9.494 9.596 6,211,628 9.5483 1.29%
2012-10-30 0 23.20 23.20 23.30 23.05 23.35 963,000 22,329,400 23.187 9.453 9.453 9.494 9.392 9.514 2,363,374 9.4481 0.22%
2012-10-29 0 23.15 23.15 23.20 23.05 23.60 3,060,000 71,275,973 23.293 9.433 9.433 9.453 9.392 9.616 7,509,785 9.4911 -1.07%
2012-10-26 0 23.40 23.45 23.50 23.00 23.70 5,917,626 138,077,724 23.333 9.535 9.555 9.576 9.372 9.657 14,522,909 9.5076 1.52%
2012-10-25 0 23.05 23.00 23.05 22.80 23.35 4,148,455 95,721,824 23.074 9.392 9.372 9.392 9.290 9.514 10,181,048 9.4020 0.00%
2012-10-24 0 23.05 23.00 23.05 23.00 23.35 2,479,160 57,322,524 23.122 9.392 9.372 9.392 9.372 9.514 6,084,301 9.4214 -0.22%
2012-10-22 0 23.10 23.00 23.10 22.90 23.10 3,080,000 70,793,090 22.985 9.413 9.372 9.413 9.331 9.413 7,558,869 9.3656 0.00%
2012-10-19 0 23.10 23.05 23.10 23.00 23.35 6,569,394 151,334,671 23.036 9.413 9.392 9.413 9.372 9.514 16,122,464 9.3866 0.87%
2012-10-18 0 22.90 22.85 22.90 22.80 23.25 4,672,126 106,727,057 22.843 9.331 9.311 9.331 9.290 9.474 11,466,230 9.3079 1.10%
2012-10-17 0 22.65 22.60 22.65 22.50 22.70 5,903,886 133,301,069 22.579 9.229 9.209 9.229 9.168 9.250 14,489,189 9.2000 0.44%
2012-10-16 0 22.55 22.50 22.55 22.40 22.90 5,301,000 119,754,666 22.591 9.188 9.168 9.188 9.127 9.331 13,009,599 9.2051 -0.22%
2012-10-15 0 22.60 22.60 22.65 22.55 22.80 1,928,000 43,698,936 22.665 9.209 9.209 9.229 9.188 9.290 4,731,656 9.2354 0.22%
2012-10-12 0 22.55 22.55 22.60 22.10 23.10 4,159,071 93,922,486 22.583 9.188 9.188 9.209 9.005 9.413 10,207,102 9.2017 -1.10%
2012-10-11 0 22.80 22.80 23.00 22.65 23.05 3,358,789 76,908,427 22.898 9.290 9.290 9.372 9.229 9.392 8,243,067 9.3301 -0.65%
2012-10-10 0 22.95 22.95 23.00 22.70 23.10 4,815,000 110,632,946 22.977 9.351 9.351 9.372 9.250 9.413 11,816,868 9.3623 -0.22%
2012-10-09 0 23.00 23.00 23.05 22.80 23.30 3,886,202 89,558,490 23.045 9.372 9.372 9.392 9.290 9.494 9,537,432 9.3902 -0.86%
2012-10-08 0 23.20 23.20 23.25 23.05 23.45 1,021,403 23,659,298 23.164 9.453 9.453 9.474 9.392 9.555 2,506,705 9.4384 0.43%
2012-10-05 0 23.10 23.05 23.20 23.05 23.35 2,940,556 67,953,623 23.109 9.413 9.392 9.453 9.392 9.514 7,216,649 9.4162 0.00%
2012-10-04 0 23.10 23.05 23.10 23.00 23.35 3,174,071 73,386,919 23.121 9.413 9.392 9.413 9.372 9.514 7,789,736 9.4210 0.22%
2012-10-03 0 23.05 23.05 23.10 22.90 23.20 4,228,000 97,570,706 23.077 9.392 9.392 9.413 9.331 9.453 10,376,266 9.4033 -0.65%
2012-09-28 0 23.20 23.20 23.30 23.15 23.40 4,250,161 99,036,681 23.302 9.453 9.453 9.494 9.433 9.535 10,430,653 9.4948 -0.43%
2012-09-27 0 23.30 23.20 23.40 23.15 23.40 2,257,873 52,675,524 23.330 9.494 9.453 9.535 9.433 9.535 5,541,223 9.5061 -0.21%
2012-09-26 0 23.35 23.25 23.35 23.20 23.55 2,592,461 60,656,706 23.397 9.514 9.474 9.514 9.453 9.596 6,362,361 9.5337 0.00%
2012-09-25 0 23.35 23.30 23.50 23.20 23.50 1,222,724 28,625,480 23.411 9.514 9.494 9.576 9.453 9.576 3,000,783 9.5393 0.65%
2012-09-24 0 23.20 23.10 23.25 23.00 23.50 2,500,071 58,007,296 23.202 9.453 9.413 9.474 9.372 9.576 6,135,620 9.4542 0.00%
2012-09-21 0 23.20 23.15 23.20 23.00 23.30 2,700,556 62,593,675 23.178 9.453 9.433 9.453 9.372 9.494 6,627,646 9.4443 0.00%
2012-09-20 0 23.20 23.05 23.20 23.05 23.50 1,011,070 23,461,335 23.205 9.453 9.392 9.453 9.392 9.576 2,481,346 9.4551 -1.28%
2012-09-19 0 23.50 23.35 23.45 23.15 23.60 3,858,087 89,867,366 23.293 9.576 9.514 9.555 9.433 9.616 9,468,433 9.4913 2.17%
2012-09-18 0 23.00 22.90 23.00 22.85 23.35 4,739,729 109,011,543 23.000 9.372 9.331 9.372 9.311 9.514 11,632,140 9.3716 -0.22%
2012-09-17 0 23.05 23.05 23.10 22.90 23.40 2,800,208 64,668,801 23.094 9.392 9.392 9.413 9.331 9.535 6,872,210 9.4102 -0.65%
2012-09-14 0 23.20 23.05 23.25 23.05 23.95 4,132,000 96,291,075 23.304 9.453 9.392 9.474 9.392 9.759 10,140,665 9.4955 -1.07%
2012-09-13 0 23.45 23.45 23.50 23.30 23.60 1,115,700 26,201,345 23.484 9.555 9.555 9.576 9.494 9.616 2,738,127 9.5691 -0.42%
2012-09-12 0 23.55 23.50 23.55 23.05 23.70 2,663,660 62,512,921 23.469 9.596 9.576 9.596 9.392 9.657 6,537,096 9.5628 2.17%
2012-09-11 0 23.05 23.15 23.20 22.95 23.40 9,431,296 217,597,078 23.072 9.392 9.433 9.453 9.351 9.535 23,146,082 9.4010 -2.95%
2012-09-10 0 23.75 23.75 23.80 23.35 24.30 2,193,764 51,791,652 23.609 9.677 9.677 9.698 9.514 9.901 5,383,888 9.6197 -1.04%
2012-09-07 0 24.00 23.95 24.00 23.65 24.00 3,348,000 80,215,657 23.959 9.779 9.759 9.779 9.637 9.779 8,216,589 9.7626 1.69%
2012-09-06 0 23.60 23.55 23.60 22.95 23.90 4,697,302 110,835,682 23.596 9.616 9.596 9.616 9.351 9.738 11,528,016 9.6145 -0.21%
2012-09-05 0 23.65 23.60 23.65 23.45 24.00 3,474,164 82,363,542 23.707 9.637 9.616 9.637 9.555 9.779 8,526,218 9.6600 -0.63%
2012-09-04 0 23.80 23.65 23.80 23.55 23.80 2,221,979 52,680,748 23.709 9.698 9.637 9.698 9.596 9.698 5,453,133 9.6606 1.06%
2012-09-03 0 23.55 23.55 23.60 23.15 23.90 1,583,228 37,407,797 23.628 9.596 9.596 9.616 9.433 9.738 3,885,524 9.6275 0.86%
2012-08-31 0 23.35 23.30 23.50 23.15 23.70 2,930,780 68,560,576 23.393 9.514 9.494 9.576 9.433 9.657 7,192,657 9.5320 -2.10%
2012-08-30 0 23.85 23.80 23.85 23.30 23.85 6,154,905 145,725,963 23.676 9.718 9.698 9.718 9.494 9.718 15,105,234 9.6474 1.71%
2012-08-29 0 23.45 23.45 23.50 23.05 23.70 8,621,855 201,759,856 23.401 9.555 9.555 9.576 9.392 9.657 21,159,569 9.5352 1.52%
2012-08-28 0 23.10 23.10 23.15 22.65 23.30 2,659,000 61,150,525 22.998 9.413 9.413 9.433 9.229 9.494 6,525,660 9.3708 0.43%
2012-08-27 0 23.00 22.90 23.00 22.50 23.05 4,190,000 96,023,625 22.917 9.372 9.331 9.372 9.168 9.392 10,283,007 9.3381 0.44%
2012-08-24 0 22.90 22.85 22.95 22.60 23.05 2,907,000 66,601,308 22.911 9.331 9.311 9.351 9.209 9.392 7,134,296 9.3354 -0.22%
2012-08-23 0 22.95 22.90 23.00 22.55 23.15 2,780,500 63,639,155 22.888 9.351 9.331 9.372 9.188 9.433 6,823,843 9.3260 0.00%
2012-08-22 0 22.95 22.95 23.05 22.85 23.30 1,994,000 45,778,050 22.958 9.351 9.351 9.392 9.311 9.494 4,893,631 9.3546 0.44%
2012-08-21 0 22.85 22.85 22.90 22.70 23.20 7,299,400 167,079,643 22.890 9.311 9.311 9.331 9.250 9.453 17,914,029 9.3267 0.66%
2012-08-20 0 22.70 22.65 22.70 22.55 22.90 841,000 19,067,350 22.672 9.250 9.229 9.250 9.188 9.331 2,063,964 9.2382 -0.44%
2012-08-17 0 22.80 22.70 22.85 22.55 22.85 3,011,000 68,424,223 22.725 9.290 9.250 9.311 9.188 9.311 7,389,531 9.2596 0.66%
2012-08-16 0 22.65 22.65 22.70 22.50 22.85 1,733,500 39,240,050 22.636 9.229 9.229 9.250 9.168 9.311 4,254,318 9.2236 0.00%
2012-08-15 0 22.65 22.60 22.70 22.45 22.85 2,824,615 63,747,520 22.569 9.229 9.209 9.250 9.148 9.311 6,932,109 9.1960 -0.88%
2012-08-14 0 22.85 22.85 22.90 22.55 23.00 3,586,410 81,749,972 22.794 9.311 9.311 9.331 9.188 9.372 8,801,689 9.2880 0.00%
2012-08-13 0 22.85 22.80 22.85 22.70 23.05 2,937,855 67,022,409 22.813 9.311 9.290 9.311 9.250 9.392 7,210,020 9.2957 0.88%
2012-08-10 0 22.65 22.50 22.60 22.40 22.75 1,841,104 41,606,806 22.599 9.229 9.168 9.209 9.127 9.270 4,518,397 9.2083 -0.44%
2012-08-09 0 22.75 22.65 22.75 22.55 23.20 4,023,250 91,590,916 22.765 9.270 9.229 9.270 9.188 9.453 9,873,773 9.2762 -0.87%
2012-08-08 0 22.95 22.90 23.00 22.70 23.05 1,284,900 29,464,505 22.931 9.351 9.331 9.372 9.250 9.392 3,153,374 9.3438 0.22%
2012-08-07 0 22.90 22.90 23.00 22.65 23.15 2,128,000 48,834,425 22.949 9.331 9.331 9.372 9.229 9.433 5,222,491 9.3508 0.22%
2012-08-06 0 22.85 22.85 22.90 22.60 23.05 2,772,044 63,389,844 22.868 9.311 9.311 9.331 9.209 9.392 6,803,090 9.3178 1.56%
2012-08-03 0 22.50 22.50 22.55 22.15 22.60 2,231,571 50,217,954 22.503 9.168 9.168 9.188 9.025 9.209 5,476,673 9.1694 1.12%
2012-08-02 0 22.25 22.20 22.25 22.05 22.80 2,100,558 46,816,964 22.288 9.066 9.046 9.066 8.985 9.290 5,155,144 9.0816 -1.77%
2012-08-01 0 22.65 22.60 22.70 22.10 23.10 4,302,000 96,720,450 22.483 9.229 9.209 9.250 9.005 9.413 10,557,875 9.1610 -1.95%
2012-07-31 0 23.10 22.95 23.10 22.80 23.15 5,087,150 116,670,194 22.934 9.413 9.351 9.413 9.290 9.433 12,484,773 9.3450 1.09%
2012-07-30 0 22.85 22.90 22.95 22.45 22.95 3,134,290 71,016,222 22.658 9.311 9.331 9.351 9.148 9.351 7,692,106 9.2324 0.88%
2012-07-27 0 22.65 22.65 22.80 21.95 22.80 4,269,750 96,167,064 22.523 9.229 9.229 9.290 8.944 9.290 10,478,728 9.1774 2.95%
2012-07-26 0 22.00 22.00 22.05 21.65 22.30 1,828,791 40,367,528 22.073 8.964 8.964 8.985 8.822 9.087 4,488,179 8.9942 -0.23%
2012-07-25 0 22.05 22.10 22.15 21.50 22.20 4,053,355 89,060,852 21.972 8.985 9.005 9.025 8.761 9.046 9,947,656 8.9529 -0.45%
2012-07-24 0 22.15 22.05 22.20 21.60 22.20 5,477,570 120,297,203 21.962 9.025 8.985 9.046 8.801 9.046 13,442,933 8.9487 1.37%
2012-07-23 0 21.85 21.80 21.85 21.05 21.90 2,184,510 47,061,844 21.543 8.903 8.883 8.903 8.577 8.924 5,361,177 8.7783 0.23%
2012-07-20 0 21.80 21.75 21.80 21.70 22.20 2,419,345 52,947,373 21.885 8.883 8.862 8.883 8.842 9.046 5,937,504 8.9174 -1.13%
2012-07-19 0 22.05 22.00 22.05 21.90 22.25 971,373 21,387,949 22.018 8.985 8.964 8.985 8.924 9.066 2,383,922 8.9717 0.00%
2012-07-18 0 22.05 22.00 22.10 21.70 22.10 1,959,603 42,939,233 21.912 8.985 8.964 9.005 8.842 9.005 4,809,215 8.9285 0.00%
2012-07-17 0 22.05 22.00 22.05 21.95 22.50 2,842,652 62,718,795 22.064 8.985 8.964 8.985 8.944 9.168 6,976,375 8.9902 -0.23%
2012-07-16 0 22.10 22.00 22.10 21.80 23.00 17,900,945 394,658,294 22.047 9.005 8.964 9.005 8.883 9.372 43,932,110 8.9834 -2.64%
2012-07-13 0 22.70 22.55 22.75 21.70 22.90 3,384,168 76,252,657 22.532 9.250 9.188 9.270 8.842 9.331 8,305,352 9.1811 1.79%
2012-07-12 0 22.30 22.25 22.35 22.10 22.65 7,220,005 161,588,069 22.381 9.087 9.066 9.107 9.005 9.229 17,719,179 9.1194 0.90%
2012-07-11 0 22.10 22.10 22.20 21.70 22.40 8,556,962 188,836,869 22.068 9.005 9.005 9.046 8.842 9.127 21,000,310 8.9921 2.08%
2012-07-10 0 21.65 21.55 21.60 21.20 21.75 6,195,000 133,725,625 21.586 8.822 8.781 8.801 8.638 8.862 15,203,634 8.7956 2.12%
2012-07-09 0 21.20 21.15 21.20 21.10 21.55 1,295,600 27,609,993 21.311 8.638 8.618 8.638 8.598 8.781 3,179,633 8.6834 -1.85%
2012-07-06 0 21.60 21.50 21.60 21.15 21.60 6,355,800 136,434,653 21.466 8.801 8.761 8.801 8.618 8.801 15,598,266 8.7468 0.93%
2012-07-05 0 21.40 21.30 21.40 20.85 21.45 11,997,047 253,368,222 21.119 8.720 8.679 8.720 8.496 8.740 29,442,892 8.6054 0.23%
2012-07-04 0 21.35 21.35 21.40 21.00 21.70 3,713,671 79,258,520 21.342 8.699 8.699 8.720 8.557 8.842 9,114,011 8.6963 0.00%
2012-07-03 0 21.35 21.25 21.35 20.20 21.35 6,125,643 127,333,560 20.787 8.699 8.659 8.699 8.231 8.699 15,033,420 8.4700 4.91%
2012-06-29 0 20.35 20.25 20.50 20.15 20.90 4,685,799 95,602,237 20.403 8.292 8.251 8.353 8.210 8.516 11,499,786 8.3134 0.00%
2012-06-28 0 20.35 20.15 20.40 20.10 20.55 3,206,880 65,292,205 20.360 8.292 8.210 8.312 8.190 8.373 7,870,255 8.2961 1.85%
2012-06-27 0 19.98 19.92 19.94 19.94 20.65 5,397,000 109,377,771 20.266 8.141 8.117 8.125 8.125 8.414 13,245,200 8.2579 0.50%
2012-06-26 0 19.88 19.94 19.98 19.80 20.10 6,069,440 120,973,244 19.932 8.100 8.125 8.141 8.068 8.190 14,895,488 8.1215 -1.58%
2012-06-25 0 20.20 20.20 20.25 20.20 21.20 3,141,692 64,553,841 20.548 8.231 8.231 8.251 8.231 8.638 7,710,272 8.3724 -3.35%
2012-06-22 0 20.90 20.80 20.90 20.50 21.20 2,971,000 61,935,425 20.847 8.516 8.475 8.516 8.353 8.638 7,291,364 8.4944 -0.48%
2012-06-21 0 21.00 20.95 21.00 20.95 21.50 4,719,985 99,359,957 21.051 8.557 8.536 8.557 8.536 8.761 11,583,685 8.5776 -2.33%
2012-06-20 0 21.50 21.45 21.50 21.40 22.45 5,919,585 128,311,052 21.676 8.761 8.740 8.761 8.720 9.148 14,527,717 8.8322 -0.92%
2012-06-19 0 21.70 21.65 21.75 20.80 22.15 10,100,836 220,604,170 21.840 8.842 8.822 8.862 8.475 9.025 24,789,252 8.8992 3.79%
2012-06-18 0 21.15 21.10 21.15 20.85 21.75 12,922,683 275,835,625 21.345 8.519 8.499 8.519 8.398 8.760 32,083,738 8.5974 6.82%
2012-06-15 0 19.80 19.76 19.90 19.52 20.50 12,481,100 248,094,240 19.878 7.975 7.959 8.015 7.862 8.257 30,987,400 8.0063 -3.18%
2012-06-14 0 20.45 20.45 20.50 20.35 20.95 5,322,106 109,095,505 20.499 8.237 8.237 8.257 8.197 8.438 13,213,437 8.2564 -2.15%
2012-06-13 0 20.90 20.85 20.90 20.80 21.00 2,187,521 45,680,671 20.882 8.418 8.398 8.418 8.378 8.458 5,431,059 8.4110 0.48%
2012-06-12 0 20.80 20.75 20.80 20.65 21.05 3,409,556 70,873,041 20.787 8.378 8.358 8.378 8.317 8.479 8,465,061 8.3724 -0.24%
2012-06-11 0 20.85 20.80 20.85 20.80 21.60 3,165,892 66,610,944 21.040 8.398 8.378 8.398 8.378 8.700 7,860,105 8.4746 0.97%
2012-06-08 0 20.65 20.55 20.65 20.40 20.70 7,279,000 149,139,586 20.489 8.317 8.277 8.317 8.217 8.338 18,071,907 8.2526 -0.72%
2012-06-07 0 20.80 20.75 20.80 20.55 21.15 8,293,692 173,193,141 20.883 8.378 8.358 8.378 8.277 8.519 20,591,130 8.4111 -0.72%
2012-06-06 0 20.95 20.90 20.95 20.85 21.20 4,893,204 102,677,501 20.984 8.438 8.418 8.438 8.398 8.539 12,148,582 8.4518 0.24%
2012-06-05 0 20.90 20.90 20.95 20.70 21.25 3,134,101 65,542,982 20.913 8.418 8.418 8.438 8.338 8.559 7,781,176 8.4233 0.48%
2012-06-04 0 20.80 20.75 20.85 20.60 21.20 9,660,054 201,352,147 20.844 8.378 8.358 8.398 8.297 8.539 23,983,459 8.3955 -1.89%
2012-06-01 0 21.20 21.10 21.30 20.80 21.60 3,302,819 69,895,308 21.162 8.539 8.499 8.579 8.378 8.700 8,200,060 8.5238 -0.24%
2012-05-31 0 21.25 21.15 21.25 20.40 21.45 7,077,466 148,483,835 20.980 8.559 8.519 8.559 8.217 8.640 17,571,550 8.4502 2.16%
2012-05-30 0 20.80 20.60 20.90 20.20 20.90 6,751,000 139,491,075 20.662 8.378 8.297 8.418 8.136 8.418 16,761,018 8.3224 0.97%
2012-05-29 0 20.60 20.60 20.65 20.20 21.10 4,559,000 94,357,740 20.697 8.297 8.297 8.317 8.136 8.499 11,318,839 8.3363 1.48%
2012-05-28 0 20.30 20.30 20.35 20.25 21.45 11,640,440 238,476,321 20.487 8.176 8.176 8.197 8.156 8.640 28,900,255 8.2517 -4.02%
2012-05-25 0 21.15 21.15 21.20 20.60 21.45 8,170,000 172,944,925 21.168 8.519 8.519 8.539 8.297 8.640 20,284,034 8.5262 2.17%
2012-05-24 0 20.70 20.75 20.80 20.65 21.70 11,155,571 233,775,184 20.956 8.338 8.358 8.378 8.317 8.740 27,696,448 8.4406 -4.61%
2012-05-23 0 21.70 21.55 21.75 21.25 22.00 5,185,890 112,131,103 21.622 8.740 8.680 8.760 8.559 8.861 12,875,247 8.7090 -2.69%
2012-05-22 0 22.30 22.20 22.35 21.65 22.35 4,463,678 98,347,525 22.033 8.982 8.942 9.002 8.720 9.002 11,082,178 8.8744 2.53%
2012-05-21 0 21.75 21.65 21.75 21.20 22.15 6,834,491 147,514,862 21.584 8.760 8.720 8.760 8.539 8.922 16,968,304 8.6936 -0.46%
2012-05-18 0 21.85 21.80 21.85 21.75 22.90 9,418,580 209,917,339 22.288 8.801 8.781 8.801 8.760 9.224 23,383,941 8.9770 -5.41%
2012-05-17 0 23.10 23.00 23.15 22.40 23.20 2,948,248 67,444,797 22.876 9.304 9.264 9.324 9.022 9.344 7,319,751 9.2141 1.76%
2012-05-16 0 22.70 22.65 22.80 22.65 23.75 6,531,200 149,258,031 22.853 9.143 9.123 9.183 9.123 9.566 16,215,310 9.2048 -2.78%
2012-05-15 0 23.35 23.30 23.45 22.65 23.55 2,774,500 64,147,934 23.121 9.405 9.385 9.445 9.123 9.485 6,888,378 9.3125 0.21%
2012-05-14 0 23.30 23.20 23.35 22.95 23.50 2,178,714 50,743,884 23.291 9.385 9.344 9.405 9.244 9.465 5,409,193 9.3810 0.65%
2012-05-11 0 23.15 23.10 23.35 22.60 23.65 6,607,806 152,119,741 23.021 9.324 9.304 9.405 9.103 9.526 16,405,503 9.2725 -0.86%
2012-05-10 0 23.35 23.25 23.40 23.00 23.60 4,903,735 114,110,955 23.270 9.405 9.365 9.425 9.264 9.506 12,174,728 9.3728 -1.27%
2012-05-09 0 23.65 23.65 23.70 23.60 23.90 12,319,700 292,716,680 23.760 9.526 9.526 9.546 9.506 9.626 30,586,685 9.5701 -1.25%
2012-05-08 0 23.95 23.90 23.95 23.65 24.10 2,590,140 61,959,029 23.921 9.647 9.626 9.647 9.526 9.707 6,430,659 9.6349 0.42%
2012-05-07 0 23.85 23.70 23.85 23.40 23.85 3,626,300 85,852,861 23.675 9.606 9.546 9.606 9.425 9.606 9,003,181 9.5358 0.00%
2012-05-04 0 23.85 23.75 23.85 23.65 23.90 5,877,480 139,792,504 23.784 9.606 9.566 9.606 9.526 9.626 14,592,289 9.5799 0.21%
2012-05-03 0 23.80 23.70 23.85 23.30 23.90 3,294,300 77,631,790 23.566 9.586 9.546 9.606 9.385 9.626 8,178,910 9.4917 0.42%
2012-05-02 0 23.70 23.70 23.80 23.50 24.30 5,663,400 134,019,735 23.664 9.546 9.546 9.586 9.465 9.788 14,060,783 9.5315 -1.25%
2012-04-30 0 24.00 23.85 24.00 23.60 24.30 4,326,000 103,823,652 24.000 9.667 9.606 9.667 9.506 9.788 10,740,359 9.6667 0.00%
2012-04-27 0 24.00 23.85 24.00 23.65 24.10 3,455,000 82,471,162 23.870 9.667 9.606 9.667 9.526 9.707 8,577,887 9.6144 0.63%
2012-04-26 0 23.85 23.75 23.85 23.35 23.85 6,073,000 143,400,825 23.613 9.606 9.566 9.606 9.405 9.606 15,077,716 9.5108 0.42%
2012-04-25 0 23.75 23.65 23.75 23.30 23.80 6,923,000 162,676,820 23.498 9.566 9.526 9.566 9.385 9.586 17,188,050 9.4645 1.93%
2012-04-24 0 23.30 23.15 23.20 22.80 23.35 5,276,940 122,075,395 23.134 9.385 9.324 9.344 9.183 9.405 13,101,301 9.3178 1.53%
2012-04-23 0 22.95 22.95 23.10 22.75 23.30 5,998,330 137,504,873 22.924 9.244 9.244 9.304 9.163 9.385 14,892,329 9.2333 0.00%
2012-04-20 0 22.95 23.00 23.05 22.85 23.90 8,628,457 200,030,148 23.183 9.244 9.264 9.284 9.204 9.626 21,422,266 9.3375 -2.96%
2012-04-19 0 23.65 23.65 23.70 23.60 24.25 3,419,300 81,237,975 23.759 9.526 9.526 9.546 9.506 9.767 8,489,253 9.5695 -1.66%
2012-04-18 0 24.05 23.95 24.10 23.95 24.40 2,935,000 70,758,063 24.108 9.687 9.647 9.707 9.647 9.828 7,286,859 9.7104 0.63%
2012-04-17 0 23.90 23.85 23.90 23.55 24.15 4,435,606 105,831,371 23.860 9.626 9.606 9.626 9.485 9.727 11,012,483 9.6101 -0.62%
2012-04-16 0 24.05 23.95 24.05 23.30 24.30 10,075,107 241,476,240 23.968 9.687 9.647 9.687 9.385 9.788 25,013,931 9.6537 1.91%
2012-04-13 0 23.60 23.55 23.60 23.15 23.70 8,455,095 197,866,393 23.402 9.506 9.485 9.506 9.324 9.546 20,991,852 9.4259 1.72%
2012-04-12 0 23.20 23.20 23.25 22.90 23.40 3,018,525 69,847,619 23.140 9.344 9.344 9.365 9.224 9.425 7,494,231 9.3202 0.00%
2012-04-11 0 23.20 23.05 23.15 22.90 23.30 3,583,100 82,983,060 23.160 9.344 9.284 9.324 9.224 9.385 8,895,927 9.3282 0.87%
2012-04-10 0 23.00 23.00 23.05 22.40 23.50 14,561,810 333,558,046 22.906 9.264 9.264 9.284 9.022 9.465 36,153,274 9.2262 0.00%
2012-04-05 0 23.00 22.90 22.95 22.80 23.20 6,375,078 146,860,331 23.037 9.264 9.224 9.244 9.183 9.344 15,827,699 9.2787 -2.95%
2012-04-03 0 23.70 23.65 23.70 23.10 23.70 6,669,251 156,432,038 23.456 9.546 9.526 9.546 9.304 9.546 16,558,056 9.4475 2.82%
2012-04-02 0 23.05 23.00 23.05 22.70 23.10 12,554,178 287,614,085 22.910 9.284 9.264 9.284 9.143 9.304 31,168,834 9.2276 1.32%
2012-03-30 0 22.75 22.65 22.75 21.95 23.15 21,690,881 488,646,334 22.528 9.163 9.123 9.163 8.841 9.324 53,852,946 9.0737 -1.94%
2012-03-29 0 23.20 23.15 23.20 22.90 23.30 7,417,833 171,173,660 23.076 9.344 9.324 9.344 9.224 9.385 18,416,594 9.2945 0.00%
2012-03-28 0 23.20 23.20 23.25 22.60 23.45 19,759,650 453,764,320 22.964 9.344 9.344 9.365 9.103 9.445 49,058,190 9.2495 5.69%
2012-03-27 0 21.95 21.85 21.90 20.60 22.20 12,077,328 259,665,780 21.500 8.841 8.801 8.821 8.297 8.942 29,984,936 8.6599 5.02%
2012-03-26 0 20.90 20.85 20.95 20.80 21.20 5,310,000 111,957,500 21.084 8.418 8.398 8.438 8.378 8.539 13,183,381 8.4923 0.72%
2012-03-23 0 20.75 20.60 20.75 20.35 21.10 7,936,000 163,678,577 20.625 8.358 8.297 8.358 8.197 8.499 19,703,071 8.3073 -2.35%
2012-03-22 0 21.25 21.20 21.30 20.90 22.00 8,914,000 189,580,550 21.268 8.559 8.539 8.579 8.418 8.861 22,131,197 8.5662 -2.75%
2012-03-21 0 21.85 21.80 21.90 21.60 22.05 7,102,000 154,903,387 21.811 8.801 8.781 8.821 8.700 8.881 17,632,461 8.7851 0.23%
2012-03-20 0 21.80 21.75 21.80 21.25 22.25 11,573,000 254,522,215 21.993 8.781 8.760 8.781 8.559 8.962 28,732,818 8.8582 -1.13%
2012-03-19 0 22.05 22.00 22.10 21.95 22.45 6,277,019 139,983,992 22.301 8.881 8.861 8.901 8.841 9.042 15,584,243 8.9824 0.23%
2012-03-16 0 22.00 22.00 22.10 21.90 22.40 5,290,282 116,766,746 22.072 8.861 8.861 8.901 8.821 9.022 13,134,426 8.8901 -0.45%
2012-03-15 0 22.10 22.05 22.10 21.90 22.30 7,363,000 162,910,819 22.126 8.901 8.881 8.901 8.821 8.982 18,280,458 8.9117 0.91%
2012-03-14 0 21.90 21.90 22.00 21.30 22.10 13,399,131 292,524,207 21.832 8.821 8.821 8.861 8.579 8.901 33,266,637 8.7933 2.58%
2012-03-13 0 21.35 21.30 21.35 21.00 21.45 6,187,245 131,726,339 21.290 8.599 8.579 8.599 8.458 8.640 15,361,357 8.5752 0.71%
2012-03-12 0 21.20 21.10 21.15 20.85 21.35 5,030,300 106,393,033 21.150 8.539 8.499 8.519 8.398 8.599 12,488,957 8.5190 0.24%
2012-03-09 0 21.15 21.10 21.15 21.10 21.65 7,469,730 159,131,836 21.304 8.519 8.499 8.519 8.499 8.720 18,545,441 8.5806 -2.31%
2012-03-08 0 21.65 21.65 21.70 20.90 21.70 10,544,919 224,346,594 21.275 8.720 8.720 8.740 8.418 8.740 26,180,354 8.5693 1.88%
2012-03-07 0 21.25 21.15 21.20 20.30 21.30 10,608,619 220,553,644 20.790 8.559 8.519 8.539 8.176 8.579 26,338,505 8.3738 2.91%
2012-03-06 0 20.65 20.60 20.65 20.45 20.90 8,763,000 179,896,950 20.529 8.317 8.297 8.317 8.237 8.418 21,756,302 8.2687 -1.20%
2012-03-05 0 20.90 20.85 20.95 20.75 21.45 6,602,461 137,952,426 20.894 8.418 8.398 8.438 8.358 8.640 16,392,233 8.4157 -1.42%
2012-03-02 0 21.20 21.20 21.30 21.00 21.60 10,369,413 219,992,656 21.216 8.539 8.539 8.579 8.458 8.700 25,744,618 8.5452 -0.70%
2012-03-01 0 21.35 21.35 21.50 21.35 22.10 6,689,665 144,655,716 21.624 8.599 8.599 8.660 8.599 8.901 16,608,738 8.7096 -2.95%
2012-02-29 0 22.00 21.95 22.05 21.40 22.15 14,441,926 314,167,112 21.754 8.861 8.841 8.881 8.619 8.922 35,855,632 8.7620 3.53%
2012-02-28 0 21.25 21.20 21.30 20.90 21.35 4,348,784 91,843,303 21.119 8.559 8.539 8.579 8.418 8.599 10,796,926 8.5064 0.47%
2012-02-27 0 21.15 21.10 21.20 21.00 21.50 5,234,000 110,709,964 21.152 8.519 8.499 8.539 8.458 8.660 12,994,692 8.5196 -0.70%
2012-02-24 0 21.30 21.30 21.35 21.15 21.65 3,913,800 83,555,080 21.349 8.579 8.579 8.599 8.519 8.720 9,716,971 8.5989 -1.16%
2012-02-23 0 21.55 21.50 21.55 21.50 21.90 5,002,000 108,027,968 21.597 8.680 8.660 8.680 8.660 8.821 12,418,695 8.6988 -0.46%
2012-02-22 0 21.65 21.55 21.70 21.40 21.80 5,153,048 111,306,804 21.600 8.720 8.680 8.740 8.619 8.781 12,793,709 8.7001 0.70%
2012-02-21 0 21.50 21.30 21.50 20.90 21.70 10,309,200 217,939,176 21.140 8.660 8.579 8.660 8.418 8.740 25,595,124 8.5149 -0.23%
2012-02-20 0 21.55 21.55 21.60 21.50 22.25 7,060,736 154,197,480 21.839 8.680 8.680 8.700 8.660 8.962 17,530,013 8.7962 -2.27%
2012-02-17 0 22.05 22.05 22.10 21.85 22.25 5,894,566 129,831,612 22.026 8.881 8.881 8.901 8.801 8.962 14,634,710 8.8715 0.46%
2012-02-16 0 21.95 22.00 22.05 21.80 22.05 2,157,050 47,289,692 21.923 8.841 8.861 8.881 8.781 8.881 5,355,407 8.8303 -0.68%
2012-02-15 0 22.10 22.05 22.15 21.85 22.15 3,718,571 81,792,826 21.996 8.901 8.881 8.922 8.801 8.922 9,232,267 8.8595 1.14%
2012-02-14 0 21.85 21.85 21.90 21.80 22.20 4,614,100 101,115,925 21.915 8.801 8.801 8.821 8.781 8.942 11,455,638 8.8267 -1.58%
2012-02-13 0 22.20 22.10 22.20 21.95 22.40 4,224,694 93,546,725 22.143 8.942 8.901 8.942 8.841 9.022 10,488,842 8.9187 1.37%
2012-02-10 0 21.90 21.85 21.95 21.70 22.40 12,134,000 267,291,300 22.028 8.821 8.801 8.841 8.740 9.022 30,125,639 8.8726 -2.23%
2012-02-09 0 22.40 22.35 22.45 22.05 22.70 10,572,926 235,655,081 22.289 9.022 9.002 9.042 8.881 9.143 26,249,889 8.9774 -1.54%
2012-02-08 0 22.75 22.75 22.80 22.00 22.95 10,927,269 246,415,430 22.551 9.163 9.163 9.183 8.861 9.244 27,129,632 9.0829 4.36%
2012-02-07 0 21.80 21.70 21.95 21.60 22.00 3,360,621 73,228,502 21.790 8.781 8.740 8.841 8.700 8.861 8,343,568 8.7766 0.93%
2012-02-06 0 21.60 21.60 21.80 21.45 22.50 9,199,000 200,107,751 21.753 8.700 8.700 8.781 8.640 9.063 22,838,779 8.7618 -2.26%
2012-02-03 0 22.10 22.05 22.10 21.95 22.35 7,996,978 176,777,266 22.106 8.901 8.881 8.901 8.841 9.002 19,854,464 8.9037 -0.23%
2012-02-02 0 22.15 21.95 22.00 21.50 22.30 16,119,243 354,369,043 21.984 8.922 8.841 8.861 8.660 8.982 40,019,984 8.8548 3.75%
2012-02-01 0 21.35 21.30 21.35 20.80 21.50 14,074,143 298,604,423 21.217 8.599 8.579 8.599 8.378 8.660 34,942,521 8.5456 2.89%
2012-01-31 0 20.75 20.60 20.75 20.50 20.90 7,259,500 150,157,731 20.684 8.358 8.297 8.358 8.257 8.418 18,023,494 8.3312 1.47%
2012-01-30 0 20.45 20.45 20.50 20.35 20.90 6,871,004 141,509,992 20.595 8.237 8.237 8.257 8.197 8.418 17,058,957 8.2953 -2.15%
2012-01-27 0 20.90 20.85 20.90 20.55 21.00 4,701,000 98,008,086 20.848 8.418 8.398 8.418 8.277 8.458 11,671,388 8.3973 0.00%
2012-01-26 0 20.90 20.75 20.85 20.65 21.60 9,855,147 206,297,784 20.933 8.418 8.358 8.398 8.317 8.700 24,467,826 8.4314 -0.48%
2012-01-20 0 21.00 20.85 21.00 20.60 21.00 5,945,459 123,887,438 20.837 8.458 8.398 8.458 8.297 8.458 14,761,064 8.3929 1.20%
2012-01-19 0 20.75 20.80 20.85 20.45 21.00 7,478,000 154,544,501 20.667 8.358 8.378 8.398 8.237 8.458 18,565,974 8.3241 -0.95%
2012-01-18 0 20.95 20.85 20.95 20.70 21.00 11,252,534 234,830,139 20.869 8.438 8.398 8.438 8.338 8.458 27,937,183 8.4056 1.21%
2012-01-17 0 20.70 20.60 20.75 19.62 20.80 19,615,000 397,105,965 20.245 8.338 8.297 8.358 7.903 8.378 48,699,061 8.1543 3.60%
2012-01-16 0 19.98 19.92 19.96 19.40 20.25 12,238,536 244,143,780 19.949 8.048 8.023 8.039 7.814 8.156 30,385,175 8.0350 2.25%
2012-01-13 0 19.54 19.54 19.58 18.98 19.68 14,339,000 276,336,365 19.272 7.870 7.870 7.886 7.645 7.927 35,600,093 7.7622 0.62%
2012-01-12 0 19.42 19.42 19.50 19.26 20.00 15,499,000 303,047,545 19.553 7.822 7.822 7.854 7.758 8.056 38,480,079 7.8754 -2.41%
2012-01-11 0 19.90 19.86 19.90 19.72 20.10 9,173,908 182,709,751 19.916 8.015 7.999 8.015 7.943 8.096 22,776,482 8.0219 -0.40%
2012-01-10 0 19.98 19.98 20.00 19.96 20.25 14,837,000 296,873,692 20.009 8.048 8.048 8.056 8.039 8.156 36,836,501 8.0592 -1.09%
2012-01-09 0 20.20 20.05 20.25 19.50 20.30 8,778,857 174,620,368 19.891 8.136 8.076 8.156 7.854 8.176 21,795,671 8.0117 2.33%
2012-01-06 0 19.74 19.64 19.76 19.38 20.20 11,560,526 228,075,202 19.729 7.951 7.911 7.959 7.806 8.136 28,701,848 7.9464 0.20%
2012-01-05 0 19.70 19.68 19.70 19.36 20.35 21,327,769 419,413,846 19.665 7.935 7.927 7.935 7.798 8.197 52,951,431 7.9207 -2.23%
2012-01-04 0 20.15 20.10 20.15 19.28 20.45 37,896,502 756,076,091 19.951 8.116 8.096 8.116 7.766 8.237 94,087,385 8.0359 4.95%
2012-01-03 0 19.20 19.22 19.24 18.10 19.50 26,160,386 495,042,411 18.923 7.733 7.741 7.749 7.290 7.854 64,949,591 7.6219 5.73%
2011-12-30 0 18.16 18.12 18.16 18.10 19.12 38,093,827 711,870,485 18.687 7.314 7.298 7.314 7.290 7.701 94,577,293 7.5269 -1.94%
2011-12-29 0 18.52 18.52 18.54 18.02 19.82 53,690,769 1,015,161,291 18.908 7.459 7.459 7.468 7.258 7.983 133,300,536 7.6156 -7.40%
2011-12-28 0 20.00 19.94 19.98 19.46 21.65 76,580,400 1,564,206,532 20.426 8.056 8.031 8.048 7.838 8.720 190,129,674 8.2271 -23.95%
2011-12-23 0 26.30 26.25 26.50 26.05 26.80 3,901,400 103,147,779 26.439 10.59 10.57 10.67 10.49 10.79 9,686,185 10.649 -1.13%
2011-12-22 0 26.60 26.45 26.70 26.05 26.80 1,185,893 31,407,146 26.484 10.71 10.65 10.75 10.49 10.79 2,944,271 10.667 1.14%
2011-12-21 0 26.30 26.15 26.40 25.60 26.40 5,764,757 148,908,744 25.831 10.59 10.53 10.63 10.31 10.63 14,312,427 10.404 4.78%
2011-12-20 0 25.10 25.00 25.15 24.65 25.65 4,994,800 125,860,451 25.198 10.11 10.07 10.13 9.929 10.33 12,400,819 10.149 0.20%
2011-12-19 0 25.05 25.00 25.10 24.00 25.70 13,157,200 327,945,955 24.925 10.09 10.07 10.11 9.667 10.35 32,665,984 10.039 -3.47%
2011-12-16 0 25.95 25.90 25.95 25.70 26.45 2,788,589 72,400,621 25.963 10.45 10.43 10.45 10.35 10.65 6,923,358 10.457 -0.19%
2011-12-15 0 26.00 25.85 25.95 25.70 26.60 5,995,701 156,478,877 26.099 10.47 10.41 10.45 10.35 10.71 14,885,802 10.512 -1.89%
2011-12-14 0 26.50 26.40 26.50 26.15 27.50 5,917,100 157,934,779 26.691 10.67 10.63 10.67 10.53 11.08 14,690,656 10.751 -3.28%
2011-12-13 0 27.40 27.30 27.45 26.90 27.70 6,081,062 166,506,807 27.381 11.04 11.00 11.06 10.83 11.16 15,097,732 11.029 0.18%
2011-12-12 0 27.35 27.35 27.50 26.55 27.80 5,694,755 155,314,334 27.273 11.02 11.02 11.08 10.69 11.20 14,138,630 10.985 2.43%
2011-12-09 0 26.70 26.60 26.70 25.90 26.85 3,219,544 85,683,316 26.614 10.75 10.71 10.75 10.43 10.81 7,993,310 10.719 0.75%
2011-12-08 0 26.50 26.35 26.50 26.20 26.70 5,386,653 141,980,417 26.358 10.67 10.61 10.67 10.55 10.75 13,373,691 10.616 1.15%
2011-12-07 0 26.20 26.10 26.20 25.65 26.40 2,775,000 72,612,343 26.167 10.55 10.51 10.55 10.33 10.63 6,889,620 10.539 -0.57%
2011-12-06 0 26.35 26.25 26.35 25.95 26.65 5,998,113 158,078,091 26.355 10.61 10.57 10.61 10.45 10.73 14,891,790 10.615 1.93%
2011-12-05 0 25.85 25.80 25.85 25.70 26.65 6,150,035 161,373,203 26.239 10.41 10.39 10.41 10.35 10.73 15,268,974 10.569 -2.82%
2011-12-02 0 26.60 26.50 26.65 26.35 26.95 5,385,029 143,863,654 26.716 10.71 10.67 10.73 10.61 10.85 13,369,659 10.760 -1.48%
2011-12-01 0 27.00 26.95 27.00 26.70 28.00 7,762,822 210,511,410 27.118 10.88 10.85 10.88 10.75 11.28 19,273,114 10.923 -1.46%
2011-11-30 0 27.40 27.25 27.55 26.75 27.55 6,413,086 175,591,752 27.380 11.04 10.98 11.10 10.77 11.10 15,922,063 11.028 0.55%
2011-11-29 0 27.25 27.00 27.25 26.60 27.50 4,252,773 114,594,837 26.946 10.98 10.88 10.98 10.71 11.08 10,558,555 10.853 -0.91%
2011-11-28 0 27.50 27.45 27.50 26.90 27.50 5,891,670 161,479,786 27.408 11.08 11.06 11.08 10.83 11.08 14,627,519 11.039 3.00%
2011-11-25 0 26.70 26.55 26.80 25.85 26.80 2,800,000 74,028,495 26.439 10.75 10.69 10.79 10.41 10.79 6,951,689 10.649 1.33%
2011-11-24 0 26.35 26.15 26.40 25.85 26.45 5,399,800 141,011,177 26.114 10.61 10.53 10.63 10.41 10.65 13,406,331 10.518 -0.38%
2011-11-23 0 26.45 26.40 26.45 26.00 27.00 3,506,000 92,584,185 26.407 10.65 10.63 10.65 10.47 10.88 8,704,507 10.636 1.34%
2011-11-22 0 26.10 26.00 26.25 25.75 26.45 2,145,500 55,678,650 25.951 10.51 10.47 10.57 10.37 10.65 5,326,731 10.453 -0.95%
2011-11-21 0 26.35 26.15 26.40 25.70 26.55 3,880,984 102,108,442 26.310 10.61 10.53 10.63 10.35 10.69 9,635,497 10.597 0.96%
2011-11-18 0 26.10 26.05 26.15 26.05 27.30 3,777,671 99,666,178 26.383 10.51 10.49 10.53 10.49 11.00 9,378,997 10.627 -4.92%
2011-11-17 0 27.45 27.40 27.50 26.50 27.55 3,147,597 85,804,677 27.260 11.06 11.04 11.08 10.67 11.10 7,814,684 10.980 0.92%
2011-11-16 0 27.20 27.00 27.20 26.60 27.30 1,922,229 51,716,691 26.905 10.96 10.88 10.96 10.71 11.00 4,772,406 10.837 -0.73%
2011-11-15 0 27.40 27.30 27.50 26.75 27.50 2,887,892 78,372,117 27.138 11.04 11.00 11.08 10.77 11.08 7,169,902 10.931 0.37%
2011-11-14 0 27.30 27.25 27.30 26.40 27.50 4,688,721 126,821,086 27.048 11.00 10.98 11.00 10.63 11.08 11,640,903 10.894 4.60%
2011-11-11 0 26.10 26.15 26.20 25.15 26.70 3,971,754 104,019,358 26.190 10.51 10.53 10.55 10.13 10.75 9,860,856 10.549 2.15%
2011-11-10 0 25.55 25.60 25.65 25.40 25.95 3,040,943 78,248,263 25.732 10.29 10.31 10.33 10.23 10.45 7,549,889 10.364 -1.73%
2011-11-09 0 26.00 25.95 26.00 25.85 26.70 1,880,500 48,991,184 26.052 10.47 10.45 10.47 10.41 10.75 4,668,804 10.493 -0.57%
2011-11-08 0 26.15 26.20 26.25 25.85 27.00 2,714,000 70,957,899 26.145 10.53 10.55 10.57 10.41 10.88 6,738,172 10.531 1.55%
2011-11-07 0 25.75 25.70 25.75 25.45 26.80 2,777,537 71,582,309 25.772 10.37 10.35 10.37 10.25 10.79 6,895,919 10.380 -0.96%
2011-11-04 0 26.00 25.90 26.00 25.75 26.80 3,759,000 97,759,098 26.007 10.47 10.43 10.47 10.37 10.79 9,332,642 10.475 1.96%
2011-11-03 0 25.50 25.35 25.55 24.80 25.65 7,729,000 196,363,083 25.406 10.27 10.21 10.29 9.989 10.33 19,189,143 10.233 -1.35%
2011-11-02 0 25.85 25.70 26.05 24.85 26.20 6,321,528 162,165,836 25.653 10.41 10.35 10.49 10.01 10.55 15,694,748 10.332 2.17%
2011-11-01 0 25.30 25.25 25.30 23.55 25.40 7,581,000 186,800,150 24.641 10.19 10.17 10.19 9.485 10.23 18,821,697 9.9247 1.20%
2011-10-31 0 25.00 24.90 25.15 23.90 25.15 4,899,577 120,800,893 24.655 10.07 10.03 10.13 9.626 10.13 12,164,405 9.9307 -1.19%
2011-10-28 0 25.30 25.30 25.40 25.25 26.10 9,123,163 232,670,334 25.503 10.19 10.19 10.23 10.17 10.51 22,650,495 10.272 -2.69%
2011-10-27 0 26.00 25.95 26.00 25.05 26.30 6,264,230 162,668,507 25.968 10.47 10.45 10.47 10.09 10.59 15,552,491 10.459 3.59%
2011-10-26 0 25.10 25.05 25.10 24.70 25.25 3,524,964 88,194,385 25.020 10.11 10.09 10.11 9.949 10.17 8,751,590 10.078 -0.20%
2011-10-25 0 25.15 25.05 25.20 24.60 26.40 6,996,302 177,612,837 25.387 10.13 10.09 10.15 9.908 10.63 17,370,040 10.225 -2.33%
2011-10-24 0 25.75 25.70 25.75 24.65 26.00 10,636,930 269,638,078 25.349 10.37 10.35 10.37 9.929 10.47 26,408,794 10.210 -1.72%
2011-10-21 0 26.20 26.05 26.25 25.25 26.25 1,979,571 50,825,296 25.675 10.55 10.49 10.57 10.17 10.57 4,914,772 10.341 0.77%
2011-10-20 0 26.00 25.95 26.00 25.10 26.40 2,198,000 56,747,675 25.818 10.47 10.45 10.47 10.11 10.63 5,457,075 10.399 0.19%
2011-10-19 0 25.95 25.70 26.00 24.55 26.75 4,632,000 118,374,819 25.556 10.45 10.35 10.47 9.888 10.77 11,500,079 10.293 -1.52%
2011-10-18 0 26.35 26.35 26.45 26.15 26.95 3,036,650 80,459,357 26.496 10.61 10.61 10.65 10.53 10.85 7,539,230 10.672 -2.59%
2011-10-17 0 27.05 26.80 27.25 26.55 27.95 3,181,000 85,849,777 26.988 10.90 10.79 10.98 10.69 11.26 7,897,615 10.870 2.85%
2011-10-14 0 26.30 26.25 26.35 26.20 27.10 3,928,405 103,658,929 26.387 10.59 10.57 10.61 10.55 10.92 9,753,231 10.628 -0.19%
2011-10-13 0 26.35 26.35 26.50 25.75 27.50 4,410,700 117,684,270 26.682 10.61 10.61 10.67 10.37 11.08 10,950,647 10.747 2.73%
2011-10-12 0 25.65 25.65 25.95 24.60 26.85 6,808,462 173,343,072 25.460 10.33 10.33 10.45 9.908 10.81 16,903,681 10.255 3.85%
2011-10-11 0 24.70 24.55 24.80 24.60 25.70 5,296,222 131,960,417 24.916 9.949 9.888 9.989 9.908 10.35 13,149,173 10.036 2.49%
2011-10-10 0 24.10 24.05 24.10 23.75 24.85 3,378,397 81,136,641 24.016 9.707 9.687 9.707 9.566 10.01 8,387,701 9.6733 0.21%
2011-10-07 0 24.05 24.00 24.15 23.60 24.30 8,208,872 196,661,181 23.957 9.687 9.667 9.727 9.506 9.788 20,380,543 9.6495 3.22%
2011-10-06 0 23.30 23.35 23.40 22.20 24.40 10,925,744 258,047,048 23.618 9.385 9.405 9.425 8.942 9.828 27,125,846 9.5130 6.39%
2011-10-04 0 21.90 21.90 22.00 21.70 22.70 8,293,167 181,832,707 21.926 8.821 8.821 8.861 8.740 9.143 20,589,826 8.8312 -5.19%
2011-10-03 0 23.10 23.05 23.10 22.45 23.65 4,229,293 97,138,869 22.968 9.304 9.284 9.304 9.042 9.526 10,500,260 9.2511 -3.75%
2011-09-30 0 24.00 23.70 23.80 23.05 26.00 7,114,200 169,272,204 23.794 9.667 9.546 9.586 9.284 10.47 17,662,751 9.5836 -2.83%
2011-09-28 0 24.70 24.70 25.00 23.35 25.50 5,876,900 145,750,392 24.801 9.949 9.949 10.07 9.405 10.27 14,590,849 9.9892 4.22%
2011-09-27 0 23.70 23.70 23.90 23.45 24.75 6,423,000 153,802,593 23.946 9.546 9.546 9.626 9.445 9.969 15,946,677 9.6448 0.00%
2011-09-26 0 23.70 23.65 23.70 22.95 24.15 4,499,548 105,395,551 23.424 9.546 9.526 9.546 9.244 9.727 11,171,234 9.4345 -1.25%
2011-09-23 0 24.00 24.00 24.20 22.25 24.60 12,082,907 278,550,104 23.053 9.667 9.667 9.747 8.962 9.908 29,998,788 9.2854 1.48%
2011-09-22 0 23.65 23.60 23.75 23.40 23.95 6,267,693 148,068,636 23.624 9.526 9.506 9.566 9.425 9.647 15,561,089 9.5153 -2.87%
2011-09-21 0 24.35 24.25 24.50 24.20 25.10 3,296,032 81,029,952 24.584 9.808 9.767 9.868 9.747 10.11 8,183,210 9.9020 -1.81%
2011-09-20 0 24.80 24.75 24.85 24.00 25.35 7,833,200 193,642,602 24.721 9.989 9.969 10.01 9.667 10.21 19,447,845 9.9570 -2.36%
2011-09-19 0 25.40 25.25 25.45 25.25 26.70 4,687,611 119,830,855 25.563 10.23 10.17 10.25 10.17 10.75 11,638,147 10.296 -3.24%
2011-09-16 0 26.25 26.20 26.25 25.70 26.70 7,067,877 185,622,782 26.263 10.57 10.55 10.57 10.35 10.75 17,547,743 10.578 0.96%
2011-09-15 0 26.00 25.80 25.85 25.80 27.05 7,194,001 190,164,473 26.434 10.47 10.39 10.41 10.39 10.90 17,860,876 10.647 -2.80%
2011-09-14 0 26.75 26.60 26.75 26.00 28.00 11,478,175 310,295,570 27.034 10.77 10.71 10.77 10.47 11.28 28,497,392 10.889 -0.74%
2011-09-12 0 26.95 26.75 27.00 26.70 28.00 7,691,544 209,196,880 27.198 10.85 10.77 10.88 10.75 11.28 19,096,149 10.955 -4.09%
2011-09-09 0 28.10 28.10 28.15 27.80 28.15 6,875,093 192,683,396 28.026 11.32 11.32 11.34 11.20 11.34 17,069,109 11.288 1.08%
2011-09-08 0 27.80 27.75 27.80 27.65 27.90 4,089,000 113,552,100 27.770 11.20 11.18 11.20 11.14 11.24 10,151,948 11.185 -0.18%
2011-09-07 0 27.85 27.80 27.85 27.40 27.90 6,045,106 167,242,030 27.666 11.22 11.20 11.22 11.04 11.24 15,008,462 11.143 3.15%
2011-09-06 0 27.00 27.00 27.20 26.25 27.50 12,878,760 348,977,764 27.097 10.88 10.88 10.96 10.57 11.08 31,974,689 10.914 1.89%
2011-09-05 0 26.50 26.50 26.70 26.25 27.75 5,786,412 155,933,790 26.948 10.67 10.67 10.75 10.57 11.18 14,366,191 10.854 -3.81%
2011-09-02 0 27.55 27.35 27.40 26.90 28.00 3,262,369 89,526,296 27.442 11.10 11.02 11.04 10.83 11.28 8,099,633 11.053 -0.18%
2011-09-01 0 27.60 27.50 27.60 27.50 28.30 6,511,891 180,947,446 27.787 11.12 11.08 11.12 11.08 11.40 16,167,371 11.192 -0.72%
2011-08-31 0 27.80 27.65 27.85 27.00 27.95 11,438,632 315,979,375 27.624 11.20 11.14 11.22 10.88 11.26 28,399,217 11.126 4.51%
2011-08-30 0 26.60 26.60 26.65 25.35 27.10 7,463,096 198,498,488 26.597 10.71 10.71 10.73 10.21 10.92 18,528,971 10.713 4.93%
2011-08-29 0 25.35 25.20 25.30 24.85 25.55 5,517,110 139,225,911 25.235 10.21 10.15 10.19 10.01 10.29 13,697,582 10.164 1.60%
2011-08-26 0 24.95 24.90 25.00 24.50 25.85 6,347,146 157,943,312 24.884 10.05 10.03 10.07 9.868 10.41 15,758,351 10.023 -1.38%
2011-08-25 0 25.30 25.25 25.30 25.15 25.55 4,450,000 112,628,653 25.310 10.19 10.17 10.19 10.13 10.29 11,048,219 10.194 0.80%
2011-08-24 0 25.10 24.95 25.10 24.55 26.20 4,391,720 111,854,266 25.469 10.11 10.05 10.11 9.888 10.55 10,903,525 10.259 -1.57%
2011-08-23 0 25.50 25.40 25.50 24.50 25.95 3,598,500 90,158,101 25.054 10.27 10.23 10.27 9.868 10.45 8,934,161 10.091 0.39%
2011-08-22 0 25.40 25.40 25.45 24.05 25.85 6,107,173 152,273,044 24.934 10.23 10.23 10.25 9.687 10.41 15,162,559 10.043 -1.36%
2011-08-19 0 25.75 25.50 25.85 25.40 26.40 3,429,800 89,090,841 25.976 10.37 10.27 10.41 10.23 10.63 8,515,322 10.462 -2.83%
2011-08-18 0 26.50 26.45 26.50 26.25 27.40 2,362,600 63,254,367 26.773 10.67 10.65 10.67 10.57 11.04 5,865,735 10.784 -1.67%
2011-08-17 0 26.95 26.70 27.00 26.50 27.30 2,453,000 66,124,450 26.957 10.85 10.75 10.88 10.67 11.00 6,090,176 10.858 0.37%
2011-08-16 0 26.85 26.75 26.85 25.85 27.00 6,358,800 167,683,644 26.370 10.81 10.77 10.81 10.41 10.88 15,787,285 10.621 -0.56%
2011-08-15 0 27.00 27.00 27.15 26.25 27.40 2,870,000 77,546,138 27.020 10.88 10.88 10.94 10.57 11.04 7,125,481 10.883 1.50%
2011-08-12 0 26.60 26.45 26.70 25.70 27.30 7,637,466 204,492,686 26.775 10.71 10.65 10.75 10.35 11.00 18,961,887 10.784 -0.19%
2011-08-11 0 26.65 26.60 26.70 24.65 27.30 8,018,322 210,448,859 26.246 10.73 10.71 10.75 9.929 11.00 19,907,456 10.571 3.09%
2011-08-10 0 25.85 25.85 25.95 25.75 26.85 4,595,316 120,261,499 26.171 10.41 10.41 10.45 10.37 10.81 11,409,002 10.541 2.17%
2011-08-09 0 25.30 25.50 25.65 23.95 26.15 14,549,615 368,413,883 25.321 10.19 10.27 10.33 9.647 10.53 36,122,997 10.199 -4.53%
2011-08-08 0 26.50 26.35 26.50 25.30 26.75 11,957,927 310,916,571 26.001 10.67 10.61 10.67 10.19 10.77 29,688,494 10.473 0.19%
2011-08-05 0 26.45 26.30 26.50 26.00 26.60 11,116,080 296,343,350 26.659 10.65 10.59 10.67 10.47 10.71 27,598,402 10.738 -3.64%
2011-08-04 0 27.45 27.45 27.60 25.80 28.20 9,545,346 260,547,944 27.296 11.06 11.06 11.12 10.39 11.36 23,698,669 10.994 3.58%
2011-08-03 0 26.50 26.45 26.60 25.85 26.70 3,509,455 92,605,854 26.388 10.67 10.65 10.71 10.41 10.75 8,713,085 10.628 -0.19%
2011-08-02 0 26.55 26.50 26.60 26.25 26.95 5,068,942 134,658,430 26.565 10.69 10.67 10.71 10.57 10.85 12,584,895 10.700 -2.21%
2011-08-01 0 27.15 27.10 27.15 26.70 27.45 5,009,380 135,105,926 26.971 10.94 10.92 10.94 10.75 11.06 12,437,018 10.863 0.56%
2011-07-29 0 27.00 26.90 27.00 26.85 28.30 6,771,018 186,727,599 27.578 10.88 10.83 10.88 10.81 11.40 16,810,717 11.108 -2.88%
2011-07-28 0 27.80 27.70 27.90 27.20 28.30 5,955,966 164,985,734 27.701 11.20 11.16 11.24 10.96 11.40 14,787,150 11.157 0.72%
2011-07-27 0 27.60 27.55 27.70 27.10 28.00 4,209,375 115,825,397 27.516 11.12 11.10 11.16 10.92 11.28 10,450,808 11.083 0.55%
2011-07-26 0 27.45 27.30 27.45 27.00 28.20 7,876,921 215,669,561 27.380 11.06 11.00 11.06 10.88 11.36 19,556,393 11.028 -1.26%
2011-07-25 0 27.80 27.80 27.85 27.50 28.50 3,897,635 108,646,241 27.875 11.20 11.20 11.22 11.08 11.48 9,676,837 11.227 -2.63%
2011-07-22 0 28.55 28.40 28.60 27.95 28.90 6,533,073 185,226,662 28.352 11.50 11.44 11.52 11.26 11.64 16,219,960 11.420 0.18%
2011-07-21 0 28.50 28.45 28.50 27.45 28.50 5,264,263 148,125,244 28.138 11.48 11.46 11.48 11.06 11.48 13,069,827 11.333 0.88%
2011-07-20 0 28.25 28.15 28.30 27.80 28.30 8,152,450 227,311,967 27.883 11.38 11.34 11.40 11.20 11.40 20,240,462 11.231 2.36%
2011-07-19 0 27.60 27.50 27.70 26.90 28.40 7,102,890 196,048,582 27.601 11.12 11.08 11.16 10.83 11.44 17,634,671 11.117 -3.16%
2011-07-18 0 28.50 28.25 28.55 27.65 28.65 6,579,496 186,768,302 28.386 11.48 11.38 11.50 11.14 11.54 16,335,217 11.433 2.33%
2011-07-15 0 27.85 27.75 27.85 27.50 28.00 6,445,059 179,227,553 27.809 11.22 11.18 11.22 11.08 11.28 16,001,444 11.201 0.00%
2011-07-14 0 27.85 27.70 27.85 27.30 27.90 10,956,402 301,575,386 27.525 11.22 11.16 11.22 11.00 11.24 27,201,962 11.087 3.34%
2011-07-13 0 26.95 26.95 27.05 26.50 27.45 8,017,940 217,717,743 27.154 10.85 10.85 10.90 10.67 11.06 19,906,508 10.937 1.89%
2011-07-12 0 26.45 26.40 26.50 26.40 27.15 6,374,802 171,483,866 26.900 10.65 10.63 10.67 10.63 10.94 15,827,013 10.835 -0.94%
2011-07-11 0 26.70 26.50 26.70 26.35 27.00 1,106,000 29,519,950 26.691 10.75 10.67 10.75 10.61 10.88 2,745,917 10.750 -0.93%
2011-07-08 0 26.95 26.95 27.00 26.75 27.30 3,491,407 94,317,415 27.014 10.85 10.85 10.88 10.77 11.00 8,668,276 10.881 0.56%
2011-07-07 0 26.80 26.75 26.80 26.75 27.40 8,236,701 224,102,685 27.208 10.79 10.77 10.79 10.77 11.04 20,449,636 10.959 -0.56%
2011-07-06 0 26.95 26.90 26.95 26.60 27.35 6,113,565 165,024,741 26.993 10.85 10.83 10.85 10.71 11.02 15,178,428 10.872 1.32%
2011-07-05 0 26.60 26.55 26.80 26.35 27.55 6,137,843 165,485,496 26.962 10.71 10.69 10.79 10.61 11.10 15,238,705 10.860 -2.92%
2011-07-04 0 27.40 27.40 27.45 25.75 27.50 10,900,148 292,077,006 26.796 11.04 11.04 11.06 10.37 11.08 27,062,298 10.793 4.58%
2011-06-30 0 26.20 26.15 26.20 25.40 26.20 6,190,967 160,658,414 25.951 10.55 10.53 10.55 10.23 10.55 15,370,598 10.452 2.14%
2011-06-29 0 25.65 25.65 25.70 24.70 25.70 5,162,041 131,300,969 25.436 10.33 10.33 10.35 9.949 10.35 12,816,036 10.245 4.48%
2011-06-28 0 24.55 24.55 24.65 23.40 25.50 7,469,500 183,282,254 24.537 9.888 9.888 9.929 9.425 10.27 18,544,870 9.8832 -2.58%
2011-06-27 0 25.20 25.05 25.35 24.85 25.45 5,135,546 129,095,841 25.138 10.15 10.09 10.21 10.01 10.25 12,750,256 10.125 0.40%
2011-06-24 0 25.10 25.10 25.15 24.40 25.40 7,310,000 182,910,545 25.022 10.11 10.11 10.13 9.828 10.23 18,148,872 10.078 -0.40%
2011-06-23 0 25.20 25.20 25.35 24.70 25.85 4,831,340 122,137,650 25.280 10.15 10.15 10.21 9.949 10.41 11,994,990 10.182 -1.95%
2011-06-22 0 25.70 25.65 25.70 25.50 26.30 6,049,893 156,737,881 25.908 10.35 10.33 10.35 10.27 10.59 15,020,347 10.435 -2.10%
2011-06-21 0 26.25 26.25 26.30 25.15 26.30 9,081,417 231,612,264 25.504 10.57 10.57 10.59 10.13 10.59 22,546,851 10.272 4.37%
2011-06-20 0 25.15 25.10 25.25 24.70 25.30 5,434,478 136,338,518 25.088 10.13 10.11 10.17 9.949 10.19 13,492,428 10.105 1.62%
2011-06-17 0 24.75 24.80 24.90 24.70 25.30 5,427,678 135,156,937 24.901 9.969 9.989 10.03 9.949 10.19 13,475,545 10.030 -1.39%
2011-06-16 0 25.10 25.00 25.10 24.35 25.30 5,852,283 146,526,764 25.038 10.11 10.07 10.11 9.808 10.19 14,529,732 10.085 0.80%
2011-06-15 0 24.90 24.70 24.95 24.70 25.40 8,418,857 210,293,044 24.979 10.03 9.949 10.05 9.949 10.23 20,901,883 10.061 1.01%
2011-06-14 0 24.65 24.50 24.65 24.35 24.95 3,124,334 76,885,007 24.608 9.929 9.868 9.929 9.808 10.05 7,756,927 9.9118 0.20%
2011-06-13 0 24.60 24.50 24.60 24.45 24.85 4,987,352 122,579,747 24.578 9.908 9.868 9.908 9.848 10.01 12,382,328 9.8996 -1.60%
2011-06-10 0 25.00 25.00 25.05 23.90 25.10 6,410,912 158,055,823 24.654 10.07 10.07 10.09 9.626 10.11 15,916,665 9.9302 1.42%
2011-06-09 0 24.65 24.65 24.70 24.60 25.00 6,613,734 164,573,183 24.884 9.929 9.929 9.949 9.908 10.07 16,420,221 10.023 -1.40%
2011-06-08 0 25.00 25.00 25.20 24.85 25.45 4,882,000 122,691,852 25.132 10.07 10.07 10.15 10.01 10.25 12,120,765 10.122 -0.60%
2011-06-07 0 25.15 25.10 25.15 25.00 25.50 2,118,226 53,640,616 25.323 10.13 10.11 10.13 10.07 10.27 5,259,017 10.200 0.20%
2011-06-03 0 25.10 25.10 25.15 25.10 25.50 5,476,492 138,443,187 25.280 10.11 10.11 10.13 10.11 10.27 13,596,738 10.182 0.20%
2011-06-02 0 25.05 25.10 25.30 24.60 25.50 4,900,239 123,811,276 25.266 10.09 10.11 10.19 9.908 10.27 12,166,048 10.177 -0.63%
2011-06-01 0 25.40 25.35 25.45 24.75 25.45 6,069,423 152,256,438 25.086 10.15 10.13 10.17 9.893 10.17 15,183,618 10.028 2.01%
2011-05-31 0 24.90 24.75 24.80 24.65 25.00 7,588,600 189,157,640 24.927 9.953 9.893 9.913 9.853 9.993 18,984,079 9.9640 0.00%
2011-05-30 0 24.90 24.85 24.90 24.50 24.90 1,824,000 45,177,236 24.768 9.953 9.933 9.953 9.794 9.953 4,563,024 9.9007 0.20%
2011-05-27 0 24.85 24.80 24.85 24.15 24.85 2,641,000 64,779,450 24.528 9.933 9.913 9.933 9.654 9.933 6,606,878 9.8049 0.40%
2011-05-26 0 24.75 24.55 24.65 24.35 24.90 3,239,590 80,012,770 24.698 9.893 9.813 9.853 9.734 9.953 8,104,345 9.8728 1.02%
2011-05-25 0 24.50 24.35 24.50 24.20 24.70 2,528,423 61,760,966 24.427 9.794 9.734 9.794 9.674 9.873 6,325,249 9.7642 -0.81%
2011-05-24 0 24.70 24.40 24.70 23.95 24.70 3,364,933 81,586,919 24.246 9.873 9.754 9.873 9.574 9.873 8,417,910 9.6921 0.82%
2011-05-23 0 24.50 24.40 24.50 23.75 24.65 5,409,000 131,851,413 24.376 9.794 9.754 9.794 9.494 9.853 13,531,466 9.7441 -1.21%
2011-05-20 0 24.80 24.70 24.75 24.55 24.95 5,131,030 127,123,688 24.776 9.913 9.873 9.893 9.813 9.973 12,836,080 9.9036 1.02%
2011-05-19 0 24.55 24.50 24.55 24.15 24.80 3,119,961 76,379,120 24.481 9.813 9.794 9.813 9.654 9.913 7,805,074 9.7858 -0.81%
2011-05-18 0 24.75 24.65 24.85 24.50 25.15 4,526,006 112,929,217 24.951 9.893 9.853 9.933 9.794 10.05 11,322,517 9.9739 -0.60%
2011-05-17 0 24.90 24.90 24.95 24.25 25.00 5,664,476 141,221,137 24.931 9.953 9.953 9.973 9.694 9.993 14,170,580 9.9658 0.81%
2011-05-16 0 24.70 24.65 24.75 24.05 24.80 5,616,446 137,996,504 24.570 9.873 9.853 9.893 9.614 9.913 14,050,425 9.8215 1.02%
2011-05-13 0 24.45 24.40 24.55 23.95 24.80 2,207,529 53,992,749 24.459 9.774 9.754 9.813 9.574 9.913 5,522,482 9.7769 1.88%
2011-05-12 0 24.00 24.00 24.25 23.95 24.65 3,832,453 92,436,020 24.119 9.594 9.594 9.694 9.574 9.853 9,587,485 9.6413 -3.81%
2011-05-11 0 24.95 24.85 24.95 24.70 25.05 6,652,215 165,782,724 24.921 9.973 9.933 9.973 9.873 10.01 16,641,564 9.9620 0.40%
2011-05-09 0 24.85 24.85 24.90 24.00 24.90 3,949,911 97,035,544 24.567 9.933 9.933 9.953 9.594 9.953 9,881,325 9.8201 1.22%
2011-05-06 0 24.55 24.55 24.60 23.80 24.65 3,234,500 78,892,225 24.391 9.813 9.813 9.833 9.514 9.853 8,091,612 9.7499 1.24%
2011-05-05 0 24.25 24.10 24.40 23.75 24.45 2,428,819 58,895,528 24.249 9.694 9.634 9.754 9.494 9.774 6,076,074 9.6930 0.41%
2011-05-04 0 24.15 23.85 24.15 23.70 24.70 2,868,619 68,740,588 23.963 9.654 9.534 9.654 9.474 9.873 7,176,303 9.5788 -0.41%
2011-05-03 0 24.25 24.15 24.35 23.85 25.00 9,079,073 221,936,453 24.445 9.694 9.654 9.734 9.534 9.993 22,712,732 9.7715 1.68%
2011-04-29 0 23.85 23.85 23.95 23.50 24.00 2,954,469 70,152,632 23.745 9.534 9.534 9.574 9.394 9.594 7,391,070 9.4915 0.00%
2011-04-28 0 23.85 23.75 23.80 23.45 24.00 6,756,505 160,834,747 23.804 9.534 9.494 9.514 9.374 9.594 16,902,462 9.5155 -0.21%
2011-04-27 0 23.90 23.85 23.90 23.65 24.30 8,174,206 195,074,320 23.865 9.554 9.534 9.554 9.454 9.714 20,449,065 9.5395 -0.42%
2011-04-26 0 24.00 23.95 24.00 22.25 24.40 31,834,884 744,362,907 23.382 9.594 9.574 9.594 8.894 9.754 79,639,981 9.3466 -3.42%
2011-04-21 0 24.85 24.80 24.95 24.75 25.00 5,827,117 145,068,627 24.895 9.933 9.913 9.973 9.893 9.993 14,577,452 9.9516 -1.00%
2011-04-20 0 25.10 25.00 25.15 24.40 25.20 10,890,199 271,003,210 24.885 10.03 9.993 10.05 9.754 10.07 27,243,550 9.9474 3.08%
2011-04-19 0 24.35 24.30 24.45 24.20 24.70 6,734,600 164,354,819 24.405 9.734 9.714 9.774 9.674 9.873 16,847,664 9.7553 -1.62%
2011-04-18 0 24.75 24.65 24.80 24.20 24.80 8,654,755 213,464,746 24.664 9.893 9.853 9.913 9.674 9.913 21,651,234 9.8592 1.43%
2011-04-15 0 24.40 24.35 24.40 24.00 24.40 5,094,928 123,514,995 24.243 9.754 9.734 9.754 9.594 9.754 12,745,766 9.6907 0.41%
2011-04-14 0 24.30 24.25 24.35 24.10 24.70 5,112,492 123,980,192 24.250 9.714 9.694 9.734 9.634 9.873 12,789,705 9.6937 -1.62%
2011-04-13 0 24.70 24.60 24.75 24.35 25.05 6,821,757 168,218,106 24.659 9.873 9.833 9.893 9.734 10.01 17,065,701 9.8571 0.00%
2011-04-12 0 24.70 24.70 24.90 24.25 25.10 17,474,816 432,030,038 24.723 9.873 9.873 9.953 9.694 10.03 43,716,007 9.8827 0.41%
2011-04-11 0 24.60 24.55 24.60 23.80 24.90 32,252,785 788,823,414 24.458 9.833 9.813 9.833 9.514 9.953 80,685,426 9.7765 2.50%
2011-04-08 0 24.00 23.90 23.95 22.85 24.30 26,345,418 627,721,386 23.827 9.594 9.554 9.574 9.134 9.714 65,907,216 9.5243 1.27%
2011-04-07 0 23.70 23.65 23.70 22.60 24.25 29,490,104 694,016,318 23.534 9.474 9.454 9.474 9.034 9.694 73,774,144 9.4073 5.33%
2011-04-06 0 22.50 22.35 22.50 21.60 22.50 22,016,540 484,175,360 21.991 8.994 8.934 8.994 8.634 8.994 55,077,845 8.7907 2.27%
2011-04-04 0 22.00 22.05 22.50 20.25 22.50 26,855,503 576,803,566 21.478 8.794 8.814 8.994 8.095 8.994 67,183,274 8.5855 9.45%
2011-04-01 0 20.10 20.05 20.10 19.94 20.90 12,027,138 242,174,245 20.136 8.035 8.015 8.035 7.971 8.354 30,087,782 8.0489 -2.43%
2011-03-31 0 20.60 20.55 20.60 20.30 20.90 7,476,000 153,550,452 20.539 8.235 8.215 8.235 8.115 8.354 18,702,392 8.2102 -0.24%
2011-03-30 0 20.65 20.70 20.75 20.20 20.75 5,603,511 114,436,656 20.422 8.255 8.275 8.295 8.075 8.295 14,018,066 8.1635 1.23%
2011-03-29 0 20.40 20.40 20.45 20.05 20.70 9,079,816 185,160,249 20.393 8.155 8.155 8.175 8.015 8.275 22,714,591 8.1516 -2.16%
2011-03-28 0 20.85 20.80 20.90 20.65 21.10 2,989,000 62,644,743 20.958 8.334 8.314 8.354 8.255 8.434 7,477,455 8.3778 -2.11%
2011-03-25 0 21.30 21.30 21.35 21.10 21.60 3,964,308 84,651,624 21.353 8.514 8.514 8.534 8.434 8.634 9,917,341 8.5357 1.19%
2011-03-24 0 21.05 21.00 21.05 20.65 21.20 2,266,000 47,623,625 21.017 8.414 8.394 8.414 8.255 8.474 5,668,756 8.4011 1.69%
2011-03-23 0 20.70 20.65 20.75 20.60 21.20 2,026,600 42,334,096 20.889 8.275 8.255 8.295 8.235 8.474 5,069,859 8.3502 -1.90%
2011-03-22 0 21.10 21.05 21.10 20.75 21.30 4,343,469 91,725,747 21.118 8.434 8.414 8.434 8.295 8.514 10,865,872 8.4416 1.69%
2011-03-21 0 20.75 20.75 20.90 20.35 20.90 4,964,548 102,415,861 20.629 8.295 8.295 8.354 8.135 8.354 12,419,599 8.2463 3.23%
2011-03-18 0 20.10 20.10 20.15 20.05 20.70 6,786,544 138,275,275 20.375 8.035 8.035 8.055 8.015 8.275 16,977,610 8.1446 -0.74%
2011-03-17 0 20.25 20.30 20.35 20.20 20.60 5,956,365 121,163,563 20.342 8.095 8.115 8.135 8.075 8.235 14,900,786 8.1314 -3.57%
2011-03-16 0 21.00 21.00 21.05 20.05 21.05 9,020,500 185,600,150 20.575 8.394 8.394 8.414 8.015 8.414 22,566,203 8.2247 2.94%
2011-03-15 0 20.40 20.40 20.50 20.30 21.20 7,017,915 143,828,125 20.494 8.155 8.155 8.195 8.115 8.474 17,556,421 8.1923 -4.23%
2011-03-14 0 21.30 21.10 21.35 20.65 21.35 1,545,805 32,619,614 21.102 8.514 8.434 8.534 8.255 8.534 3,867,075 8.4352 0.47%
2011-03-11 0 21.20 21.00 21.25 20.60 21.55 4,208,415 89,105,382 21.173 8.474 8.394 8.494 8.235 8.614 10,528,014 8.4636 -0.24%
2011-03-10 0 21.25 21.20 21.30 21.15 21.55 5,366,000 114,483,653 21.335 8.494 8.474 8.514 8.454 8.614 13,423,895 8.5283 -0.93%
2011-03-09 0 21.45 21.50 21.55 21.25 21.90 2,794,265 59,918,505 21.443 8.574 8.594 8.614 8.494 8.754 6,990,294 8.5717 -1.61%
2011-03-08 0 21.80 21.70 21.80 21.55 21.90 2,531,600 55,107,765 21.768 8.714 8.674 8.714 8.614 8.754 6,333,196 8.7014 0.93%
2011-03-07 0 21.60 21.50 21.65 21.30 21.70 1,978,930 42,497,056 21.475 8.634 8.594 8.654 8.514 8.674 4,950,605 8.5842 -0.23%
2011-03-04 0 21.65 21.55 21.80 21.55 22.20 2,952,042 64,148,708 21.730 8.654 8.614 8.714 8.614 8.874 7,384,998 8.6864 -0.69%
2011-03-03 0 21.80 21.75 21.85 21.40 22.00 5,556,920 121,356,865 21.839 8.714 8.694 8.734 8.554 8.794 13,901,511 8.7298 0.93%
2011-03-02 0 21.60 21.45 21.60 20.50 21.65 3,742,228 80,113,986 21.408 8.634 8.574 8.634 8.195 8.654 9,361,773 8.5576 2.37%
2011-03-01 0 21.10 21.00 21.10 20.40 21.10 4,634,102 96,698,478 20.867 8.434 8.394 8.434 8.155 8.434 11,592,937 8.3412 2.18%
2011-02-28 0 20.65 20.60 20.65 20.55 21.00 5,829,500 121,016,375 20.759 8.255 8.235 8.255 8.215 8.394 14,583,413 8.2982 -1.43%
2011-02-25 0 20.95 20.95 21.00 20.45 21.10 5,678,799 118,647,982 20.893 8.374 8.374 8.394 8.175 8.434 14,206,411 8.3517 0.96%
2011-02-24 0 20.75 20.60 20.80 20.45 21.30 3,368,946 70,237,000 20.848 8.295 8.235 8.314 8.175 8.514 8,427,949 8.3338 -1.19%
2011-02-23 0 21.00 20.95 21.00 20.50 21.10 3,020,724 62,904,716 20.824 8.394 8.374 8.394 8.195 8.434 7,556,817 8.3242 -0.24%
2011-02-22 0 21.05 21.00 21.05 20.70 21.65 5,998,000 126,231,673 21.046 8.414 8.394 8.414 8.275 8.654 15,004,943 8.4127 -3.00%
2011-02-21 0 21.70 21.65 21.70 21.40 22.00 4,404,000 95,315,400 21.643 8.674 8.654 8.674 8.554 8.794 11,017,300 8.6514 -0.46%
2011-02-18 0 21.80 21.75 21.80 21.35 22.20 7,222,000 156,059,084 21.609 8.714 8.694 8.714 8.534 8.874 18,066,971 8.6378 0.23%
2011-02-17 0 21.75 21.70 21.75 21.65 22.80 6,010,331 132,330,666 22.017 8.694 8.674 8.694 8.654 9.114 15,035,790 8.8010 -3.33%
2011-02-16 0 22.50 22.40 22.55 22.00 22.95 6,877,378 155,754,952 22.647 8.994 8.954 9.014 8.794 9.174 17,204,845 9.0530 0.00%
2011-02-15 0 22.50 22.55 22.60 22.35 22.80 6,048,858 136,222,724 22.520 8.994 9.014 9.034 8.934 9.114 15,132,172 9.0022 0.00%
2011-02-14 0 22.50 22.30 22.40 21.40 22.50 7,175,000 157,857,581 22.001 8.994 8.914 8.954 8.554 8.994 17,949,394 8.7946 4.17%
2011-02-11 0 21.60 21.40 21.60 21.05 21.75 7,443,253 158,318,456 21.270 8.634 8.554 8.634 8.414 8.694 18,620,471 8.5024 1.65%
2011-02-10 0 21.25 21.20 21.30 21.10 22.00 6,664,000 142,941,374 21.450 8.494 8.474 8.514 8.434 8.794 16,671,046 8.5742 -2.75%
2011-02-09 0 21.85 21.70 21.80 21.25 22.15 6,141,311 134,596,235 21.917 8.734 8.674 8.714 8.494 8.854 15,363,458 8.7608 -1.35%
2011-02-08 0 22.15 22.20 22.25 22.00 22.70 6,850,288 152,624,687 22.280 8.854 8.874 8.894 8.794 9.074 17,137,075 8.9061 -1.99%
2011-02-07 0 22.60 22.60 22.70 22.55 23.05 6,411,702 145,787,847 22.738 9.034 9.034 9.074 9.014 9.214 16,039,883 9.0891 -1.53%
2011-02-02 0 22.95 22.90 23.00 22.50 23.00 8,050,471 184,558,015 22.925 9.174 9.154 9.194 8.994 9.194 20,139,522 9.1640 2.91%
2011-02-01 0 22.30 22.25 22.30 21.80 22.50 9,649,384 213,171,318 22.092 8.914 8.894 8.914 8.714 8.994 24,139,455 8.8308 2.53%
2011-01-31 0 21.75 21.60 21.75 21.20 21.80 4,771,652 102,707,946 21.525 8.694 8.634 8.694 8.474 8.714 11,937,040 8.6041 0.46%
2011-01-28 0 21.65 21.65 21.70 21.35 21.75 4,115,059 89,003,550 21.629 8.654 8.654 8.674 8.534 8.694 10,294,469 8.6458 1.17%
2011-01-27 0 21.40 21.40 21.45 21.15 21.55 6,733,772 143,982,121 21.382 8.554 8.554 8.574 8.454 8.614 16,845,592 8.5472 -0.47%
2011-01-26 0 21.50 21.45 21.50 21.10 21.65 9,366,514 200,625,575 21.419 8.594 8.574 8.594 8.434 8.654 23,431,811 8.5621 1.65%
2011-01-25 0 21.15 21.00 21.15 20.90 21.50 8,530,916 180,559,830 21.165 8.454 8.394 8.454 8.354 8.594 21,341,431 8.4605 2.67%
2011-01-24 0 20.60 20.60 20.65 20.50 20.80 4,936,238 101,613,470 20.585 8.235 8.235 8.255 8.195 8.314 12,348,777 8.2286 0.98%
2011-01-21 0 20.40 20.40 20.45 20.05 20.60 8,217,140 167,260,805 20.355 8.155 8.155 8.175 8.015 8.235 20,556,471 8.1366 2.00%
2011-01-20 0 20.00 19.96 20.00 19.86 20.15 3,756,393 75,135,018 20.002 7.995 7.979 7.995 7.939 8.055 9,397,209 7.9955 -0.25%
2011-01-19 0 20.05 20.05 20.10 19.88 20.25 8,288,727 165,781,911 20.001 8.015 8.015 8.035 7.947 8.095 20,735,557 7.9951 0.75%
2011-01-18 0 19.90 19.92 19.96 19.68 19.98 2,261,200 44,997,332 19.900 7.955 7.963 7.979 7.867 7.987 5,656,748 7.9546 1.22%
2011-01-17 0 19.66 19.62 19.66 19.60 19.92 3,115,100 61,462,510 19.731 7.859 7.843 7.859 7.835 7.963 7,792,914 7.8870 -0.41%
2011-01-14 0 19.74 19.72 19.78 19.58 19.84 6,858,217 135,579,164 19.769 7.891 7.883 7.907 7.827 7.931 17,156,911 7.9023 -0.50%
2011-01-13 0 19.84 19.82 19.84 19.56 19.98 8,582,800 169,873,404 19.792 7.931 7.923 7.931 7.819 7.987 21,471,227 7.9117 0.81%
2011-01-12 0 19.68 19.66 19.68 19.52 20.45 12,204,450 240,985,197 19.746 7.867 7.859 7.867 7.803 8.175 30,531,356 7.8930 -1.40%
2011-01-11 0 19.96 19.96 19.98 19.80 20.90 11,945,374 239,532,125 20.052 7.979 7.979 7.987 7.915 8.354 29,883,236 8.0156 -3.57%
2011-01-10 0 20.70 20.65 20.70 20.50 20.95 3,343,000 69,129,050 20.679 8.275 8.255 8.275 8.195 8.374 8,363,041 8.2660 -1.19%
2011-01-07 0 20.95 20.90 21.00 20.90 21.25 2,758,470 57,945,982 21.007 8.374 8.354 8.394 8.354 8.494 6,900,748 8.3971 -0.24%
2011-01-06 0 21.00 20.95 21.00 20.80 21.10 2,280,900 47,847,890 20.978 8.394 8.374 8.394 8.314 8.434 5,706,031 8.3855 -0.94%
2011-01-05 0 21.20 21.05 21.20 20.90 21.25 4,085,040 86,096,711 21.076 8.474 8.414 8.474 8.354 8.494 10,219,372 8.4249 0.47%
2011-01-04 0 21.10 21.05 21.10 20.75 21.40 7,344,045 155,168,274 21.128 8.434 8.414 8.434 8.295 8.554 18,372,286 8.4458 1.69%
2011-01-03 0 20.75 20.70 20.80 20.40 20.85 2,667,000 55,264,625 20.722 8.295 8.275 8.314 8.155 8.334 6,671,921 8.2832 0.73%
2010-12-31 0 20.60 20.45 20.80 20.30 20.85 5,004,000 102,847,500 20.553 8.235 8.175 8.314 8.115 8.334 12,518,295 8.2158 0.49%
2010-12-30 0 20.50 20.50 20.55 20.30 20.95 4,152,053 85,153,848 20.509 8.195 8.195 8.215 8.115 8.374 10,387,015 8.1981 -0.97%
2010-12-29 0 20.70 20.70 20.75 20.45 20.90 1,707,500 35,446,000 20.759 8.275 8.275 8.295 8.175 8.354 4,271,580 8.2981 0.98%
2010-12-28 0 20.50 20.50 20.55 20.30 21.00 3,251,968 66,647,704 20.495 8.195 8.195 8.215 8.115 8.394 8,135,311 8.1924 -2.61%
2010-12-24 0 21.05 21.00 21.05 20.85 21.45 797,900 16,804,075 21.060 8.414 8.394 8.414 8.334 8.574 1,996,073 8.4186 -0.47%
2010-12-23 0 21.15 21.15 21.20 21.00 21.45 4,208,835 88,979,539 21.141 8.454 8.454 8.474 8.394 8.574 10,529,064 8.4508 1.93%
2010-12-22 0 20.75 20.75 20.80 20.60 21.10 7,260,175 151,251,555 20.833 8.295 8.295 8.314 8.235 8.434 18,162,472 8.3277 -0.72%
2010-12-21 0 20.90 20.85 20.90 20.85 21.30 5,440,472 114,147,236 20.981 8.354 8.334 8.354 8.334 8.514 13,610,198 8.3869 -0.95%
2010-12-20 0 21.10 21.10 21.15 20.80 21.15 6,628,692 138,627,661 20.913 8.434 8.434 8.454 8.314 8.454 16,582,718 8.3598 0.48%
2010-12-17 0 21.00 20.90 21.00 20.70 21.10 4,203,362 88,186,828 20.980 8.394 8.354 8.394 8.275 8.434 10,515,373 8.3865 0.48%
2010-12-16 0 20.90 20.85 20.90 20.85 21.75 4,085,000 86,417,175 21.155 8.354 8.334 8.354 8.334 8.694 10,219,271 8.4563 -1.18%
2010-12-15 0 21.15 21.10 21.20 21.00 21.65 2,421,472 51,399,201 21.226 8.454 8.434 8.474 8.394 8.654 6,057,694 8.4849 -0.47%
2010-12-14 0 21.25 21.20 21.30 21.15 21.40 2,412,714 51,278,385 21.253 8.494 8.474 8.514 8.454 8.554 6,035,784 8.4957 0.47%
2010-12-13 0 21.15 21.05 21.15 21.05 21.70 3,640,967 77,202,488 21.204 8.454 8.414 8.454 8.414 8.674 9,108,453 8.4759 -1.86%
2010-12-10 0 21.55 21.40 21.55 21.10 21.90 4,860,130 103,788,279 21.355 8.614 8.554 8.614 8.434 8.754 12,158,381 8.5364 0.23%
2010-12-09 0 21.50 21.50 21.55 21.20 22.35 10,185,000 219,460,835 21.548 8.594 8.594 8.614 8.474 8.934 25,479,383 8.6133 -3.80%
2010-12-08 0 22.35 22.30 22.35 22.05 22.80 4,689,000 104,828,075 22.356 8.934 8.914 8.934 8.814 9.114 11,730,273 8.9365 -2.40%
2010-12-07 0 22.90 22.75 22.85 22.55 22.90 3,541,626 80,420,680 22.707 9.154 9.094 9.134 9.014 9.154 8,859,936 9.0769 0.44%
2010-12-06 0 22.80 22.90 22.95 22.70 23.10 4,481,424 102,761,236 22.931 9.114 9.154 9.174 9.074 9.234 11,210,989 9.1661 -0.44%
2010-12-03 0 22.90 22.75 22.95 22.75 23.10 4,291,792 98,422,975 22.933 9.154 9.094 9.174 9.094 9.234 10,736,594 9.1671 -0.22%
2010-12-02 0 22.95 23.00 23.05 22.80 23.15 6,369,497 146,531,277 23.005 9.174 9.194 9.214 9.114 9.254 15,934,301 9.1960 1.10%
2010-12-01 0 22.70 22.60 22.70 22.20 22.85 4,332,943 97,628,605 22.532 9.074 9.034 9.074 8.874 9.134 10,839,540 9.0067 2.48%
2010-11-30 0 22.15 22.10 22.15 22.10 23.00 10,608,895 237,573,656 22.394 8.854 8.834 8.854 8.834 9.194 26,539,823 8.9516 -3.28%
2010-11-29 0 22.90 22.90 23.00 22.75 23.20 5,941,916 136,512,512 22.975 9.154 9.154 9.194 9.094 9.274 14,864,640 9.1837 0.22%
2010-11-26 0 22.85 22.85 22.90 22.65 23.20 8,927,770 204,871,025 22.948 9.134 9.134 9.154 9.054 9.274 22,334,224 9.1730 0.00%
2010-11-25 0 22.85 22.80 22.85 22.35 23.15 17,079,254 389,700,232 22.817 9.134 9.114 9.134 8.934 9.254 42,726,446 9.1208 3.39%
2010-11-24 0 22.10 21.95 22.05 21.65 22.20 10,125,198 222,419,674 21.967 8.834 8.774 8.814 8.654 8.874 25,329,779 8.7810 1.84%
2010-11-23 0 21.70 21.65 21.70 21.55 22.50 16,353,000 356,293,410 21.788 8.674 8.654 8.674 8.614 8.994 40,909,607 8.7093 0.70%
2010-11-22 0 21.55 21.50 21.55 21.45 21.75 2,665,919 57,464,655 21.555 8.614 8.594 8.614 8.574 8.694 6,669,217 8.6164 0.47%
2010-11-19 0 21.45 21.45 21.60 21.35 22.15 8,184,907 177,590,784 21.697 8.574 8.574 8.634 8.534 8.854 20,475,835 8.6732 -1.38%
2010-11-18 0 21.75 21.60 21.75 21.15 21.80 11,144,589 239,663,704 21.505 8.694 8.634 8.694 8.454 8.714 27,879,946 8.5963 4.07%
2010-11-17 0 20.90 20.75 20.90 20.60 21.20 7,436,000 155,226,875 20.875 8.354 8.295 8.354 8.235 8.474 18,602,326 8.3445 -2.11%
2010-11-16 0 21.35 21.25 21.30 20.80 21.80 6,275,900 133,931,955 21.341 8.534 8.494 8.514 8.314 8.714 15,700,153 8.5306 0.23%
2010-11-15 0 21.30 21.25 21.30 21.05 21.70 5,520,000 117,343,300 21.258 8.514 8.494 8.514 8.414 8.674 13,809,150 8.4975 -1.84%
2010-11-12 0 21.70 21.70 21.75 21.45 22.05 5,364,000 116,423,497 21.705 8.674 8.674 8.694 8.574 8.814 13,418,892 8.6761 -1.81%
2010-11-11 0 22.10 22.00 22.10 21.85 22.45 7,381,428 162,934,310 22.074 8.834 8.794 8.834 8.734 8.974 18,465,806 8.8236 -0.23%
2010-11-10 0 22.15 22.05 22.30 21.95 22.70 10,666,000 236,519,350 22.175 8.854 8.814 8.914 8.774 9.074 26,682,680 8.8642 -1.99%
2010-11-09 0 22.60 22.55 22.60 22.55 23.10 3,909,000 88,974,625 22.762 9.034 9.014 9.034 9.014 9.234 9,778,980 9.0986 -1.53%
2010-11-08 0 22.95 22.80 23.00 22.50 23.05 5,398,127 123,326,711 22.846 9.174 9.114 9.194 8.994 9.214 13,504,266 9.1324 0.66%
2010-11-05 0 22.80 22.80 22.90 22.60 23.40 9,980,206 229,306,824 22.976 9.114 9.114 9.154 9.034 9.354 24,967,059 9.1844 0.22%
2010-11-04 0 22.75 22.70 22.75 22.15 23.05 6,092,766 138,356,760 22.708 9.094 9.074 9.094 8.854 9.214 15,242,015 9.0773 1.79%
2010-11-03 0 22.35 22.20 22.35 21.80 22.80 6,991,746 156,127,866 22.330 8.934 8.874 8.934 8.714 9.114 17,490,955 8.9262 -0.45%
2010-11-02 0 22.45 22.40 22.50 22.40 22.70 3,157,361 71,004,620 22.489 8.974 8.954 8.994 8.954 9.074 7,898,636 8.9895 -0.22%
2010-11-01 0 22.50 22.45 22.50 22.05 22.80 5,255,000 117,938,070 22.443 8.994 8.974 8.994 8.814 9.114 13,146,211 8.9713 1.35%
2010-10-29 0 22.20 22.10 22.25 21.70 22.35 6,963,806 153,165,856 21.995 8.874 8.834 8.894 8.674 8.934 17,421,058 8.7920 -0.45%
2010-10-28 0 22.30 22.25 22.30 22.25 22.65 5,837,000 130,714,342 22.394 8.914 8.894 8.914 8.894 9.054 14,602,176 8.9517 -1.55%
2010-10-27 0 22.65 22.65 22.70 22.50 23.05 5,255,000 119,242,893 22.691 9.054 9.054 9.074 8.994 9.214 13,146,211 9.0705 -1.52%
2010-10-26 0 23.00 23.05 23.10 22.80 23.45 4,149,000 95,762,011 23.081 9.194 9.214 9.234 9.114 9.374 10,379,378 9.2262 -1.50%
2010-10-25 0 23.35 23.30 23.40 23.20 23.50 4,518,000 105,466,883 23.344 9.334 9.314 9.354 9.274 9.394 11,302,489 9.3313 -0.43%
2010-10-22 0 23.45 23.40 23.45 22.85 23.50 6,402,431 148,943,614 23.264 9.374 9.354 9.374 9.134 9.394 16,016,690 9.2993 2.18%
2010-10-21 0 22.95 22.85 22.95 22.75 23.30 6,459,909 147,990,166 22.909 9.174 9.134 9.174 9.094 9.314 16,160,481 9.1575 -0.22%
2010-10-20 0 23.00 23.00 23.15 22.85 23.45 8,026,530 185,696,455 23.135 9.194 9.194 9.254 9.134 9.374 20,079,630 9.2480 -2.54%
2010-10-19 0 23.60 23.55 23.60 22.95 23.60 6,715,000 156,751,527 23.344 9.434 9.414 9.434 9.174 9.434 16,798,631 9.3312 3.06%
2010-10-18 0 22.90 22.90 22.95 22.90 23.80 9,667,062 223,135,251 23.082 9.154 9.154 9.174 9.154 9.514 24,183,679 9.2267 -2.35%
2010-10-15 0 23.45 23.40 23.45 23.20 23.85 13,617,030 318,781,931 23.411 9.374 9.354 9.374 9.274 9.534 34,065,147 9.3580 -1.05%
2010-10-14 0 23.70 23.65 23.70 23.55 24.50 17,002,000 404,851,450 23.812 9.474 9.454 9.474 9.414 9.794 42,533,183 9.5185 -0.84%
2010-10-13 0 23.90 23.90 24.00 23.60 24.30 6,947,300 165,309,031 23.795 9.554 9.554 9.594 9.434 9.714 17,379,766 9.5116 -0.21%
2010-10-12 0 23.95 23.90 24.00 23.80 24.25 4,932,000 118,025,508 23.931 9.574 9.554 9.594 9.514 9.694 12,338,175 9.5659 -0.21%
2010-10-11 0 24.00 24.00 24.10 23.80 24.50 8,321,680 200,486,058 24.092 9.594 9.594 9.634 9.514 9.794 20,817,994 9.6304 -0.62%
2010-10-08 0 24.15 24.10 24.25 24.00 24.65 8,355,000 203,251,538 24.327 9.654 9.634 9.694 9.594 9.853 20,901,350 9.7243 -1.63%
2010-10-07 0 24.55 24.50 24.55 24.35 24.70 4,816,223 118,139,024 24.529 9.813 9.794 9.813 9.734 9.873 12,048,541 9.8053 0.20%
2010-10-06 0 24.50 24.45 24.50 24.35 25.10 7,174,720 176,699,400 24.628 9.794 9.774 9.794 9.734 10.03 17,948,693 9.8447 -2.00%
2010-10-05 0 25.00 24.80 25.00 24.25 25.00 8,213,193 203,361,915 24.760 9.993 9.913 9.993 9.694 9.993 20,546,597 9.8976 1.21%
2010-10-04 0 24.70 24.50 24.55 24.10 24.75 10,063,583 246,074,173 24.452 9.873 9.794 9.813 9.634 9.893 25,175,639 9.7743 2.92%
2010-09-30 0 24.00 24.00 24.15 23.80 24.35 8,054,250 193,951,360 24.081 9.594 9.594 9.654 9.514 9.734 20,148,976 9.6259 -1.84%
2010-09-29 0 24.45 24.40 24.45 24.30 24.65 7,010,873 171,655,529 24.484 9.774 9.754 9.774 9.714 9.853 17,538,804 9.7872 0.20%
2010-09-28 0 24.40 24.35 24.45 24.20 24.80 5,020,363 123,008,270 24.502 9.754 9.734 9.774 9.674 9.913 12,559,229 9.7943 -0.20%
2010-09-27 0 24.45 24.30 24.45 24.15 24.55 5,447,420 132,814,159 24.381 9.774 9.714 9.774 9.654 9.813 13,627,580 9.7460 0.62%
2010-09-24 0 24.30 24.20 24.30 24.15 25.00 3,202,527 78,159,277 24.406 9.714 9.674 9.714 9.654 9.993 8,011,626 9.7557 -2.21%
2010-09-22 0 24.85 24.80 24.85 24.60 25.00 6,328,500 157,673,100 24.915 9.933 9.913 9.933 9.833 9.993 15,831,740 9.9593 0.61%
2010-09-21 0 24.70 24.60 24.65 24.35 24.80 6,340,011 156,041,233 24.612 9.873 9.833 9.853 9.734 9.913 15,860,537 9.8383 2.07%
2010-09-20 0 24.20 24.20 24.25 24.00 24.60 3,608,444 87,996,019 24.386 9.674 9.674 9.694 9.594 9.833 9,027,091 9.7480 0.83%
2010-09-17 0 24.00 24.00 24.20 23.80 24.50 5,468,319 132,071,489 24.152 9.594 9.594 9.674 9.514 9.794 13,679,862 9.6544 0.21%
2010-09-16 0 23.95 23.90 24.00 23.60 24.10 4,021,000 96,096,525 23.899 9.574 9.554 9.594 9.434 9.634 10,059,165 9.5531 -0.83%
2010-09-15 0 24.15 24.00 24.15 23.60 24.40 3,912,222 93,728,310 23.958 9.654 9.594 9.654 9.434 9.754 9,787,040 9.5768 0.21%
2010-09-14 0 24.10 24.00 24.15 23.80 24.40 3,943,989 95,049,724 24.100 9.634 9.594 9.654 9.514 9.754 9,866,510 9.6336 -0.41%
2010-09-13 0 24.20 24.20 24.25 24.15 24.65 5,471,946 133,690,426 24.432 9.674 9.674 9.694 9.654 9.853 13,688,936 9.7663 -0.82%
2010-09-10 0 24.40 24.35 24.40 23.65 24.75 10,493,800 255,750,581 24.372 9.754 9.734 9.754 9.454 9.893 26,251,895 9.7422 2.95%
2010-09-09 0 23.70 23.70 23.75 23.05 23.90 6,853,040 161,634,040 23.586 9.474 9.474 9.494 9.214 9.554 17,143,960 9.4280 2.82%
2010-09-08 0 23.05 23.00 23.15 22.85 23.20 4,572,189 105,426,257 23.058 9.214 9.194 9.254 9.134 9.274 11,438,052 9.2172 -1.28%
2010-09-07 0 23.35 23.30 23.35 23.00 23.50 2,698,226 62,804,862 23.276 9.334 9.314 9.334 9.194 9.394 6,750,038 9.3044 0.86%
2010-09-06 0 23.15 23.15 23.20 23.10 23.50 3,207,938 74,548,494 23.239 9.254 9.254 9.274 9.234 9.394 8,025,163 9.2893 0.22%
2010-09-03 0 23.10 22.95 23.10 22.85 23.75 4,630,000 107,289,692 23.173 9.234 9.174 9.234 9.134 9.494 11,582,675 9.2629 -2.12%
2010-09-02 0 23.60 23.55 23.60 23.35 23.75 10,865,749 254,722,431 23.443 9.434 9.414 9.434 9.334 9.494 27,182,384 9.3709 1.94%
2010-09-01 0 23.15 23.05 23.15 21.90 23.20 21,359,818 482,137,079 22.572 9.254 9.214 9.254 8.754 9.274 53,434,952 9.0229 7.67%
2010-08-31 0 21.50 21.40 21.50 20.60 22.35 16,365,500 349,567,506 21.360 8.594 8.554 8.594 8.235 8.934 40,940,878 8.5383 -3.59%
2010-08-30 0 22.30 22.30 22.40 22.10 23.00 6,429,484 145,855,879 22.686 8.914 8.914 8.954 8.834 9.194 16,084,368 9.0682 0.00%
2010-08-27 0 22.30 22.30 22.35 21.80 22.50 5,117,116 113,495,914 22.180 8.914 8.914 8.934 8.714 8.994 12,801,272 8.8660 0.00%
2010-08-26 0 22.30 22.25 22.30 21.95 22.60 4,710,722 105,189,463 22.330 8.914 8.894 8.914 8.774 9.034 11,784,614 8.9260 1.59%
2010-08-25 0 21.95 21.85 21.95 21.60 22.05 5,263,117 114,689,927 21.791 8.774 8.734 8.774 8.634 8.814 13,166,517 8.7107 -0.45%
2010-08-24 0 22.05 22.00 22.05 21.95 22.40 4,829,000 106,531,257 22.061 8.814 8.794 8.814 8.774 8.954 12,080,505 8.8184 -1.56%
2010-08-23 0 22.40 22.35 22.40 21.95 22.85 10,905,500 242,791,982 22.263 8.954 8.934 8.954 8.774 9.134 27,281,827 8.8994 -1.97%
2010-08-20 0 22.85 22.85 22.90 22.80 23.25 4,490,303 103,244,954 22.993 9.134 9.134 9.154 9.114 9.294 11,233,201 9.1911 -1.72%
2010-08-19 0 23.25 23.15 23.25 23.10 23.50 2,679,203 62,283,877 23.247 9.294 9.254 9.294 9.234 9.394 6,702,449 9.2927 -0.43%
2010-08-18 0 23.35 23.35 23.40 23.05 23.60 2,137,391 49,737,337 23.270 9.334 9.334 9.354 9.214 9.434 5,347,021 9.3019 0.00%
2010-08-17 0 23.35 23.25 23.35 23.05 23.45 1,930,820 44,891,618 23.250 9.334 9.294 9.334 9.214 9.374 4,830,251 9.2938 0.21%
2010-08-16 0 23.30 23.20 23.30 23.00 23.45 4,434,000 102,643,825 23.149 9.314 9.274 9.314 9.194 9.374 11,092,350 9.2536 0.87%
2010-08-13 0 23.10 23.10 23.15 23.05 23.50 2,228,000 51,497,900 23.114 9.234 9.234 9.254 9.214 9.394 5,573,693 9.2395 -1.07%
2010-08-12 0 23.35 23.25 23.35 22.70 23.35 4,351,482 99,907,457 22.959 9.334 9.294 9.334 9.074 9.334 10,885,918 9.1777 1.52%
2010-08-11 0 23.00 22.95 23.00 22.60 23.70 4,760,000 109,521,687 23.009 9.194 9.174 9.194 9.034 9.474 11,907,890 9.1974 0.44%
2010-08-10 0 22.90 22.90 22.95 22.85 23.85 8,097,025 186,616,489 23.048 9.154 9.154 9.174 9.134 9.534 20,255,984 9.2129 -3.38%
2010-08-09 0 23.70 23.65 23.70 23.50 24.35 8,891,084 211,227,807 23.757 9.474 9.454 9.474 9.394 9.734 22,242,448 9.4966 -2.87%
2010-08-06 0 24.40 24.40 24.45 24.15 24.45 3,331,000 81,169,824 24.368 9.754 9.754 9.774 9.654 9.774 8,333,022 9.7407 0.83%
2010-08-05 0 24.20 24.20 24.25 24.15 24.50 2,168,241 52,618,031 24.268 9.674 9.674 9.694 9.654 9.794 5,424,197 9.7006 -1.02%
2010-08-04 0 24.45 24.40 24.50 24.15 24.45 2,208,532 53,634,447 24.285 9.774 9.754 9.794 9.654 9.774 5,524,991 9.7076 0.20%
2010-08-03 0 24.40 24.30 24.40 24.15 24.60 5,708,428 139,057,495 24.360 9.754 9.714 9.754 9.654 9.833 14,280,533 9.7376 -0.61%
2010-08-02 0 24.55 24.55 24.60 24.10 24.55 5,080,000 123,908,325 24.391 9.813 9.813 9.833 9.634 9.813 12,708,421 9.7501 1.66%
2010-07-30 0 24.15 24.10 24.15 24.00 24.35 5,096,635 123,073,546 24.148 9.654 9.634 9.654 9.594 9.734 12,750,036 9.6528 0.21%
2010-07-29 0 24.10 24.10 24.15 23.95 24.40 61,413,701 1,473,000,026 23.985 9.634 9.634 9.654 9.574 9.754 153,636,054 9.5876 -3.21%
2010-07-28 0 24.90 24.90 24.95 24.80 25.15 3,010,121 75,159,998 24.969 9.953 9.953 9.973 9.913 10.05 7,530,292 9.9810 0.61%
2010-07-27 0 24.75 24.75 24.80 24.70 25.00 3,556,383 88,201,575 24.801 9.893 9.893 9.913 9.873 9.993 8,896,853 9.9138 0.00%
2010-07-26 0 24.75 24.75 24.80 24.65 24.95 3,528,770 87,375,806 24.761 9.893 9.893 9.913 9.853 9.973 8,827,774 9.8978 -0.80%
2010-07-23 0 24.95 24.90 25.00 24.65 25.25 6,237,000 155,796,942 24.980 9.973 9.953 9.993 9.853 10.09 15,602,839 9.9852 1.01%
2010-07-22 0 24.70 24.65 24.80 24.60 25.05 5,036,480 124,541,118 24.728 9.873 9.853 9.913 9.833 10.01 12,599,549 9.8846 -0.40%
2010-07-21 0 24.80 24.75 24.80 24.75 25.40 4,668,928 116,478,998 24.948 9.913 9.893 9.913 9.893 10.15 11,680,059 9.9725 -1.98%
2010-07-20 0 25.30 25.10 25.30 24.75 25.30 7,032,000 175,499,124 24.957 10.11 10.03 10.11 9.893 10.11 17,591,657 9.9763 2.22%
2010-07-19 0 24.75 24.70 24.75 24.25 24.90 3,866,000 95,150,105 24.612 9.893 9.873 9.893 9.694 9.953 9,671,408 9.8383 0.41%
2010-07-16 0 24.65 24.55 24.80 23.80 25.20 12,902,974 315,546,050 24.455 9.853 9.813 9.913 9.514 10.07 32,278,823 9.7756 -3.33%
2010-07-15 0 25.50 25.40 25.60 25.25 25.90 4,145,424 106,020,133 25.575 10.19 10.15 10.23 10.09 10.35 10,370,432 10.223 -0.58%
2010-07-14 0 25.65 25.50 25.65 25.25 26.00 5,619,500 143,786,083 25.587 10.25 10.19 10.25 10.09 10.39 14,058,065 10.228 -0.19%
2010-07-13 0 25.70 25.60 25.70 25.30 25.85 2,983,000 76,530,115 25.655 10.27 10.23 10.27 10.11 10.33 7,462,445 10.255 0.98%
2010-07-12 0 25.45 25.45 25.50 25.00 25.90 5,503,769 141,437,428 25.698 10.17 10.17 10.19 9.993 10.35 13,768,546 10.273 1.80%
2010-07-09 0 25.00 25.00 25.05 24.55 25.65 7,075,396 177,385,035 25.071 9.993 9.993 10.01 9.813 10.25 17,700,218 10.022 0.20%
2010-07-08 0 24.95 24.95 25.00 24.90 26.00 6,548,109 167,371,861 25.560 9.973 9.973 9.993 9.953 10.39 16,381,127 10.217 -2.16%
2010-07-07 0 25.50 25.30 25.50 24.80 25.70 5,523,022 139,534,913 25.264 10.19 10.11 10.19 9.913 10.27 13,816,710 10.099 2.41%
2010-07-06 0 24.90 24.85 24.90 24.60 25.60 2,348,588 58,399,624 24.866 9.953 9.933 9.953 9.833 10.23 5,875,363 9.9397 -0.40%
2010-07-05 0 25.00 24.90 25.00 24.60 25.35 3,631,508 90,494,724 24.919 9.993 9.953 9.993 9.833 10.13 9,084,790 9.9611 0.00%
2010-07-02 0 25.00 24.80 25.00 24.60 25.35 5,445,476 135,133,090 24.816 9.993 9.913 9.993 9.833 10.13 13,622,717 9.9197 -1.96%
2010-06-30 0 25.50 25.45 25.50 24.50 25.90 5,113,638 129,772,583 25.378 10.19 10.17 10.19 9.794 10.35 12,792,572 10.144 2.00%
2010-06-29 0 25.00 25.00 25.10 24.95 25.90 4,081,034 102,565,092 25.132 9.993 9.993 10.03 9.973 10.35 10,209,350 10.046 -1.57%
2010-06-28 0 25.40 25.40 25.50 25.05 25.90 2,897,057 73,798,965 25.474 10.15 10.15 10.19 10.01 10.35 7,247,445 10.183 0.79%
2010-06-25 0 25.20 25.20 25.25 25.15 25.85 1,784,029 45,236,426 25.356 10.07 10.07 10.09 10.05 10.33 4,463,030 10.136 -2.89%
2010-06-24 0 25.95 25.85 25.90 25.85 26.20 4,736,735 122,858,694 25.937 10.37 10.33 10.35 10.33 10.47 11,849,689 10.368 -0.76%
2010-06-23 0 26.15 26.10 26.20 25.50 26.20 4,450,547 115,386,074 25.926 10.45 10.43 10.47 10.19 10.47 11,133,745 10.364 1.75%
2010-06-22 0 25.70 25.60 25.75 25.55 26.20 3,386,609 87,700,909 25.896 10.27 10.23 10.29 10.21 10.47 8,472,136 10.352 -1.15%
2010-06-21 0 26.00 25.95 26.05 25.30 26.05 7,217,799 185,094,005 25.644 10.39 10.37 10.41 10.11 10.41 18,056,462 10.251 4.00%
2010-06-18 0 25.00 25.00 25.05 24.80 25.30 6,851,000 171,882,178 25.089 9.993 9.993 10.01 9.913 10.11 17,138,856 10.029 0.20%
2010-06-17 0 24.95 24.95 25.00 24.40 25.20 9,413,085 234,313,337 24.892 9.973 9.973 9.993 9.754 10.07 23,548,316 9.9503 3.10%
2010-06-15 0 24.20 24.15 24.20 23.95 24.60 9,434,330 229,685,045 24.346 9.674 9.654 9.674 9.574 9.833 23,601,464 9.7318 1.47%
2010-06-14 0 23.85 23.80 23.85 23.55 24.00 2,945,942 70,242,162 23.844 9.534 9.514 9.534 9.414 9.594 7,369,738 9.5312 1.49%
2010-06-11 0 23.50 23.50 23.55 22.90 23.55 5,452,511 126,029,617 23.114 9.394 9.394 9.414 9.154 9.414 13,640,316 9.2395 2.40%
2010-06-10 0 22.95 22.95 23.00 22.40 23.00 3,454,700 78,417,282 22.699 9.174 9.174 9.194 8.954 9.194 8,642,477 9.0735 0.44%
2010-06-09 0 22.85 22.85 22.90 22.50 23.05 2,563,824 58,278,905 22.731 9.134 9.134 9.154 8.994 9.214 6,413,810 9.0865 0.88%
2010-06-08 0 22.65 22.65 22.70 22.35 23.00 3,127,000 70,458,150 22.532 9.054 9.054 9.074 8.934 9.194 7,822,683 9.0069 -1.31%
2010-06-07 0 22.95 22.90 22.95 22.50 23.00 3,325,000 75,403,748 22.678 9.174 9.154 9.174 8.994 9.194 8,318,012 9.0651 -1.50%
2010-06-04 0 23.30 23.30 23.40 23.05 23.75 4,517,000 105,020,650 23.250 9.314 9.314 9.354 9.214 9.494 11,299,988 9.2939 -1.06%
2010-06-03 0 23.55 23.50 23.55 23.40 23.80 6,945,521 163,494,925 23.540 9.414 9.394 9.414 9.354 9.514 17,375,316 9.4096 0.86%
2010-06-02 0 23.35 23.30 23.35 22.45 23.70 9,309,020 213,743,239 22.961 9.334 9.314 9.334 8.974 9.474 23,287,981 9.1783 2.69%
2010-06-01 0 22.90 22.90 22.95 22.70 23.50 5,408,060 125,169,826 23.145 9.089 9.089 9.109 9.010 9.328 13,625,031 9.1868 -1.29%
2010-05-31 0 23.20 23.05 23.20 22.55 23.25 4,757,000 108,983,200 22.910 9.209 9.149 9.209 8.951 9.228 11,984,754 9.0935 3.57%
2010-05-28 0 22.40 22.35 22.50 22.05 23.05 9,540,186 214,721,916 22.507 8.891 8.871 8.931 8.752 9.149 24,035,482 8.9335 4.19%
2010-05-27 0 21.50 21.45 21.60 20.80 22.20 9,145,000 196,100,157 21.443 8.534 8.514 8.573 8.256 8.812 23,039,853 8.5113 1.42%
2010-05-26 0 21.20 21.05 21.15 20.30 21.45 5,206,330 108,682,859 20.875 8.415 8.355 8.395 8.057 8.514 13,116,794 8.2858 3.16%
2010-05-25 0 20.55 20.50 20.55 20.05 21.20 6,537,911 133,814,506 20.468 8.157 8.137 8.157 7.958 8.415 16,471,570 8.1240 -2.61%
2010-05-24 0 21.10 21.05 21.10 20.85 21.95 7,515,343 159,148,723 21.177 8.375 8.355 8.375 8.276 8.712 18,934,106 8.4054 1.93%
2010-05-20 0 20.70 20.65 20.75 20.20 21.50 5,317,470 110,775,427 20.832 8.216 8.196 8.236 8.018 8.534 13,396,799 8.2688 -3.72%
2010-05-19 0 21.50 21.50 21.55 21.50 21.75 2,694,000 58,215,653 21.609 8.534 8.534 8.554 8.534 8.633 6,787,246 8.5772 -2.27%
2010-05-18 0 22.00 21.85 22.00 21.65 22.20 4,194,480 91,873,582 21.903 8.732 8.673 8.732 8.593 8.812 10,567,545 8.6939 0.92%
2010-05-17 0 21.80 21.80 21.85 21.70 22.65 12,042,210 264,023,692 21.925 8.653 8.653 8.673 8.613 8.990 30,339,065 8.7024 -4.18%
2010-05-14 0 22.75 22.65 22.75 22.20 23.00 4,742,770 107,278,927 22.620 9.030 8.990 9.030 8.812 9.129 11,948,904 8.9781 -0.44%
2010-05-13 0 22.85 22.75 22.80 22.75 23.70 4,763,065 109,460,798 22.981 9.070 9.030 9.050 9.030 9.407 12,000,035 9.1217 -1.93%
2010-05-12 0 23.30 23.35 23.40 22.60 23.45 2,199,106 50,485,491 22.957 9.248 9.268 9.288 8.970 9.308 5,540,413 9.1122 0.00%
2010-05-11 0 23.30 23.30 23.40 23.05 23.80 5,932,940 138,554,312 23.353 9.248 9.248 9.288 9.149 9.447 14,947,410 9.2695 1.08%
2010-05-10 0 23.05 23.05 23.10 22.15 23.20 6,953,540 156,868,970 22.560 9.149 9.149 9.169 8.792 9.209 17,518,703 8.9544 5.25%
2010-05-07 0 21.90 21.85 21.90 21.10 22.55 10,051,721 221,008,708 21.987 8.693 8.673 8.693 8.375 8.951 25,324,240 8.7272 -1.35%
2010-05-06 0 22.20 22.25 22.30 21.60 23.10 10,098,128 225,607,472 22.342 8.812 8.831 8.851 8.573 9.169 25,441,157 8.8678 -1.33%
2010-05-05 0 22.50 22.50 22.55 21.85 22.75 10,994,502 247,507,395 22.512 8.931 8.931 8.951 8.673 9.030 27,699,476 8.9355 -1.32%
2010-05-04 0 22.80 22.60 22.90 22.55 24.00 9,150,000 211,589,512 23.125 9.050 8.970 9.089 8.951 9.526 23,052,450 9.1786 -2.36%
2010-05-03 0 23.35 23.20 23.35 23.15 23.90 4,254,158 99,647,224 23.424 9.268 9.209 9.268 9.189 9.486 10,717,898 9.2973 -1.27%
2010-04-30 0 23.65 23.65 23.80 23.15 24.20 12,333,354 294,026,048 23.840 9.387 9.387 9.447 9.189 9.605 31,072,571 9.4626 0.42%
2010-04-29 0 23.55 23.50 23.55 23.05 24.45 12,870,912 303,750,195 23.600 9.347 9.328 9.347 9.149 9.705 32,426,891 9.3672 -2.89%
2010-04-28 0 24.25 24.20 24.25 23.80 24.90 19,783,171 477,663,317 24.145 9.625 9.605 9.625 9.447 9.883 49,841,591 9.5836 -7.09%
2010-04-27 0 26.10 26.05 26.15 25.65 26.40 7,919,481 206,673,512 26.097 10.36 10.34 10.38 10.18 10.48 19,952,288 10.358 -0.38%
2010-04-26 0 26.20 26.10 26.25 25.40 26.45 6,225,130 162,411,437 26.090 10.40 10.36 10.42 10.08 10.50 15,683,552 10.356 2.95%
2010-04-23 0 25.45 25.45 25.50 24.55 25.65 2,919,000 73,378,152 25.138 10.10 10.10 10.12 9.744 10.18 7,354,109 9.9778 1.60%
2010-04-22 0 25.05 25.05 25.10 24.00 25.10 3,884,440 95,076,809 24.476 9.943 9.943 9.963 9.526 9.963 9,786,433 9.7152 1.83%
2010-04-21 0 24.60 24.60 24.65 24.35 25.00 6,889,960 169,560,055 24.610 9.764 9.764 9.784 9.665 9.923 17,358,520 9.7681 -1.60%
2010-04-20 0 25.00 25.00 25.20 24.95 25.60 3,853,325 97,007,149 25.175 9.923 9.923 10.00 9.903 10.16 9,708,042 9.9925 0.20%
2010-04-19 0 24.95 24.85 25.00 24.70 25.50 4,921,152 122,814,048 24.956 9.903 9.863 9.923 9.804 10.12 12,398,318 9.9057 -2.73%
2010-04-16 0 25.65 25.60 25.70 25.40 26.15 1,201,680 30,811,054 25.640 10.18 10.16 10.20 10.08 10.38 3,027,505 10.177 -1.72%
2010-04-15 0 26.10 25.80 26.10 25.70 26.30 1,345,000 35,121,950 26.113 10.36 10.24 10.36 10.20 10.44 3,388,584 10.365 1.56%
2010-04-14 0 25.70 25.60 25.85 25.60 26.20 3,500,760 90,236,418 25.776 10.20 10.16 10.26 10.16 10.40 8,819,792 10.231 -1.53%
2010-04-13 0 26.10 26.10 26.25 26.05 26.75 5,019,510 132,018,775 26.301 10.36 10.36 10.42 10.34 10.62 12,646,120 10.439 -1.51%
2010-04-12 0 26.50 26.50 26.55 26.15 26.80 7,669,044 203,372,111 26.519 10.52 10.52 10.54 10.38 10.64 19,321,339 10.526 -0.38%
2010-04-09 0 26.60 26.55 26.70 25.50 26.80 9,689,565 253,281,069 26.140 10.56 10.54 10.60 10.12 10.64 24,411,826 10.375 4.93%
2010-04-08 0 25.35 25.20 25.30 24.40 25.55 10,367,834 261,726,296 25.244 10.06 10.00 10.04 9.685 10.14 26,120,653 10.020 4.54%
2010-04-07 0 24.25 24.15 24.30 23.35 24.50 8,880,160 212,175,298 23.893 9.625 9.586 9.645 9.268 9.725 22,372,617 9.4837 2.75%
2010-04-01 0 23.60 23.50 23.60 22.80 24.60 9,796,956 230,912,854 23.570 9.367 9.328 9.367 9.050 9.764 24,682,386 9.3554 -2.48%
2010-03-31 0 24.20 24.20 24.25 23.80 24.80 3,804,431 92,484,337 24.310 9.605 9.605 9.625 9.447 9.844 9,584,858 9.6490 -1.63%
2010-03-30 0 24.60 24.45 24.70 24.30 24.80 2,879,000 70,717,750 24.563 9.764 9.705 9.804 9.645 9.844 7,253,334 9.7497 0.61%
2010-03-29 0 24.45 24.30 24.40 23.95 24.45 947,000 22,904,096 24.186 9.705 9.645 9.685 9.506 9.705 2,385,866 9.5999 1.24%
2010-03-26 0 24.15 24.10 24.35 23.95 24.65 2,355,517 57,031,344 24.212 9.586 9.566 9.665 9.506 9.784 5,934,474 9.6102 -0.62%
2010-03-25 0 24.30 24.30 24.40 23.30 24.45 3,542,635 84,676,984 23.902 9.645 9.645 9.685 9.248 9.705 8,925,291 9.4873 2.97%
2010-03-24 0 23.60 23.50 23.65 23.45 24.40 3,430,423 81,712,900 23.820 9.367 9.328 9.387 9.308 9.685 8,642,585 9.4547 -2.68%
2010-03-23 0 24.25 24.20 24.25 24.15 24.75 3,751,699 91,171,853 24.302 9.625 9.605 9.625 9.586 9.824 9,452,006 9.6458 -0.41%
2010-03-22 0 24.35 24.35 24.40 23.95 24.60 2,262,550 54,987,036 24.303 9.665 9.665 9.685 9.506 9.764 5,700,254 9.6464 -0.20%
2010-03-19 0 24.40 24.25 24.40 23.90 24.65 4,002,960 97,419,619 24.337 9.685 9.625 9.685 9.486 9.784 10,085,031 9.6598 1.04%
2010-03-18 0 24.15 24.15 24.30 24.10 24.90 3,584,000 87,485,900 24.410 9.586 9.586 9.645 9.566 9.883 9,029,506 9.6889 -2.62%
2010-03-17 0 24.80 24.80 24.85 24.65 25.50 3,655,209 90,663,515 24.804 9.844 9.844 9.863 9.784 10.12 9,208,909 9.8452 0.20%
2010-03-16 0 24.75 24.70 24.85 24.60 24.95 1,224,852 30,288,584 24.728 9.824 9.804 9.863 9.764 9.903 3,085,884 9.8152 0.41%
2010-03-15 0 24.65 24.65 24.80 24.50 25.15 2,002,913 49,452,300 24.690 9.784 9.784 9.844 9.725 9.983 5,046,126 9.8001 -2.57%
2010-03-12 0 25.30 25.15 25.20 25.00 25.45 2,242,000 56,573,175 25.233 10.04 9.983 10.00 9.923 10.10 5,648,480 10.016 -0.78%
2010-03-11 0 25.50 25.30 25.50 24.50 25.50 2,670,000 66,711,669 24.986 10.12 10.04 10.12 9.725 10.12 6,726,780 9.9173 1.39%
2010-03-10 0 25.15 25.10 25.35 25.00 25.80 2,402,000 60,800,350 25.312 9.983 9.963 10.06 9.923 10.24 6,051,583 10.047 -1.18%
2010-03-09 0 25.45 25.20 25.25 24.60 25.50 4,188,803 105,932,941 25.290 10.10 10.00 10.02 9.764 10.12 10,553,243 10.038 1.80%
2010-03-08 0 25.00 24.80 24.85 24.10 25.25 5,904,000 146,405,802 24.798 9.923 9.844 9.863 9.566 10.02 14,874,499 9.8427 4.17%
2010-03-05 0 24.00 23.95 24.00 23.75 24.25 3,632,200 87,032,570 23.961 9.526 9.506 9.526 9.427 9.625 9,150,941 9.5108 2.35%
2010-03-04 0 23.45 23.40 23.65 23.35 24.50 3,227,700 77,354,621 23.966 9.308 9.288 9.387 9.268 9.725 8,131,846 9.5126 -3.10%
2010-03-03 0 24.20 24.15 24.20 23.55 24.25 4,362,671 104,931,078 24.052 9.605 9.586 9.605 9.347 9.625 10,991,285 9.5468 2.54%
2010-03-02 0 23.60 23.45 23.60 23.45 24.40 5,301,016 126,492,114 23.862 9.367 9.308 9.367 9.308 9.685 13,355,345 9.4713 -0.63%
2010-03-01 0 23.75 23.75 23.80 23.10 23.90 5,533,016 131,149,992 23.703 9.427 9.427 9.447 9.169 9.486 13,939,844 9.4083 2.59%
2010-02-26 0 23.15 23.10 23.15 23.05 23.70 3,101,639 72,104,729 23.247 9.189 9.169 9.189 9.149 9.407 7,814,249 9.2273 -0.22%
2010-02-25 0 23.20 23.15 23.20 23.10 24.00 1,757,093 41,155,745 23.423 9.209 9.189 9.209 9.169 9.526 4,426,809 9.2969 -2.11%
2010-02-24 0 23.70 23.40 23.45 22.80 23.80 2,722,000 63,837,796 23.453 9.407 9.288 9.308 9.050 9.447 6,857,789 9.3088 1.94%
2010-02-23 0 23.25 23.00 23.20 22.85 23.40 5,419,208 125,028,021 23.071 9.228 9.129 9.209 9.070 9.288 13,653,117 9.1575 -0.21%
2010-02-22 0 23.30 23.20 23.50 23.15 24.05 2,209,982 52,043,134 23.549 9.248 9.209 9.328 9.189 9.546 5,567,814 9.3471 0.00%
2010-02-19 0 23.30 23.10 23.30 22.80 23.80 3,439,823 79,193,605 23.023 9.248 9.169 9.248 9.050 9.447 8,666,267 9.1381 -2.31%
2010-02-18 0 23.85 23.80 23.95 23.65 24.15 1,797,645 43,029,122 23.936 9.467 9.447 9.506 9.387 9.586 4,528,975 9.5009 -1.04%
2010-02-17 0 24.10 24.00 24.10 23.90 25.00 3,449,415 83,598,121 24.235 9.566 9.526 9.566 9.486 9.923 8,690,433 9.6196 1.26%
2010-02-12 0 23.80 23.60 23.85 23.50 24.55 4,573,212 110,093,545 24.074 9.447 9.367 9.467 9.328 9.744 11,521,720 9.5553 1.71%
2010-02-11 0 23.40 23.40 23.45 22.75 23.75 7,445,000 172,932,919 23.228 9.288 9.288 9.308 9.030 9.427 18,756,884 9.2197 -0.85%
2010-02-10 0 23.60 23.60 23.65 21.60 23.60 8,220,392 185,408,703 22.555 9.367 9.367 9.387 8.573 9.367 20,710,401 8.9524 7.76%
2010-02-09 0 21.90 21.80 21.90 21.50 22.30 10,004,000 218,646,622 21.856 8.693 8.653 8.693 8.534 8.851 25,204,012 8.6751 -2.23%
2010-02-08 0 22.40 22.35 22.40 22.30 23.90 7,277,996 165,942,542 22.801 8.891 8.871 8.891 8.851 9.486 18,336,135 9.0500 -3.66%
2010-02-05 0 23.25 23.20 23.30 23.00 23.50 4,918,794 115,294,488 23.440 9.228 9.209 9.248 9.129 9.328 12,392,377 9.3037 -4.12%
2010-02-04 0 24.25 24.15 24.25 23.90 25.00 3,716,502 90,625,312 24.385 9.625 9.586 9.625 9.486 9.923 9,363,331 9.6787 -2.61%
2010-02-03 0 24.90 24.80 24.95 24.65 25.00 5,036,988 125,306,127 24.877 9.883 9.844 9.903 9.784 9.923 12,690,154 9.8743 0.40%
2010-02-02 0 24.80 24.75 24.80 24.00 25.00 6,486,710 160,277,302 24.709 9.844 9.824 9.844 9.526 9.923 16,342,574 9.8073 3.33%
2010-02-01 0 24.00 24.00 24.05 23.20 24.05 4,766,410 113,087,358 23.726 9.526 9.526 9.546 9.209 9.546 12,008,462 9.4173 0.00%
2010-01-29 0 24.00 23.90 23.95 23.40 24.10 5,613,375 133,026,015 23.698 9.526 9.486 9.506 9.288 9.566 14,142,300 9.4063 0.00%
2010-01-28 0 24.00 24.00 24.15 23.25 24.45 6,822,505 163,472,033 23.961 9.526 9.526 9.586 9.228 9.705 17,188,574 9.5105 0.00%
2010-01-27 0 24.00 23.70 24.00 23.15 24.45 11,472,079 271,949,683 23.705 9.526 9.407 9.526 9.189 9.705 28,902,680 9.4092 3.67%
2010-01-26 0 23.15 23.15 23.20 22.50 24.40 17,895,131 415,906,984 23.241 9.189 9.189 9.209 8.931 9.685 45,084,875 9.2250 -5.32%
2010-01-25 0 24.45 24.60 24.70 24.35 25.20 9,912,000 244,391,200 24.656 9.705 9.764 9.804 9.665 10.00 24,972,228 9.7865 -3.36%
2010-01-22 0 25.30 25.20 25.30 23.85 25.40 19,594,384 484,205,966 24.712 10.04 10.00 10.04 9.467 10.08 49,365,962 9.8085 -3.25%
2010-01-21 0 26.15 26.10 26.15 26.10 27.40 6,082,300 161,582,254 26.566 10.38 10.36 10.38 10.36 10.88 15,323,707 10.545 -4.74%
2010-01-20 0 27.45 26.95 27.35 26.60 27.50 3,931,366 106,409,289 27.067 10.90 10.70 10.86 10.56 10.92 9,904,658 10.743 2.43%
2010-01-19 0 26.80 26.65 26.80 26.30 27.15 2,244,000 59,679,086 26.595 10.64 10.58 10.64 10.44 10.78 5,653,519 10.556 -0.74%
2010-01-18 0 27.00 27.00 27.05 27.00 27.35 2,530,877 69,082,705 27.296 10.72 10.72 10.74 10.72 10.86 6,376,275 10.834 -1.46%
2010-01-15 0 27.40 27.20 27.55 27.00 28.65 8,262,243 229,150,440 27.735 10.88 10.80 10.94 10.72 11.37 20,815,841 11.008 0.55%
2010-01-14 0 27.25 27.20 27.30 26.75 27.35 4,113,000 111,789,068 27.179 10.82 10.80 10.84 10.62 10.86 10,362,265 10.788 0.55%
2010-01-13 0 27.10 26.95 27.15 26.30 27.25 6,150,643 165,275,478 26.871 10.76 10.70 10.78 10.44 10.82 15,495,889 10.666 1.50%
2010-01-12 0 26.70 26.60 26.70 26.30 27.15 4,654,767 123,651,353 26.565 10.60 10.56 10.60 10.44 10.78 11,727,189 10.544 -1.11%
2010-01-11 0 27.00 26.95 27.00 26.50 27.05 9,670,011 259,513,730 26.837 10.72 10.70 10.72 10.52 10.74 24,362,562 10.652 0.56%
2010-01-08 0 26.85 26.80 26.90 26.40 27.00 5,134,126 136,918,985 26.668 10.66 10.64 10.68 10.48 10.72 12,934,883 10.585 -0.37%
2010-01-07 0 26.95 26.95 27.00 26.40 27.30 7,546,596 203,206,183 26.927 10.70 10.70 10.72 10.48 10.84 19,012,844 10.688 -0.74%
2010-01-06 0 27.15 27.15 27.20 26.95 27.70 9,044,336 246,215,195 27.223 10.78 10.78 10.80 10.70 10.99 22,786,241 10.805 -0.55%
2010-01-05 0 27.30 27.30 27.40 27.00 27.55 9,466,759 258,016,668 27.255 10.84 10.84 10.88 10.72 10.94 23,850,490 10.818 0.18%
2010-01-04 0 27.25 27.15 27.25 27.10 28.10 3,736,401 102,401,213 27.406 10.82 10.78 10.82 10.76 11.15 9,413,464 10.878 -1.80%
2009-12-31 0 27.75 27.60 27.90 27.20 27.90 871,025 24,062,735 27.626 11.01 10.96 11.07 10.80 11.07 2,194,455 10.965 1.65%
2009-12-30 0 27.30 27.30 27.40 27.00 27.75 1,580,500 43,101,833 27.271 10.84 10.84 10.88 10.72 11.01 3,981,901 10.824 -0.55%
2009-12-29 0 27.45 27.45 27.55 27.35 28.25 1,658,200 45,728,170 27.577 10.90 10.90 10.94 10.86 11.21 4,177,658 10.946 -1.44%
2009-12-28 0 27.85 27.75 27.95 27.40 28.05 3,646,984 101,570,859 27.851 11.05 11.01 11.09 10.88 11.13 9,188,187 11.055 2.39%
2009-12-24 0 27.20 27.15 27.25 27.00 27.70 1,259,500 34,434,750 27.340 10.80 10.78 10.82 10.72 10.99 3,173,176 10.852 -0.91%
2009-12-23 0 27.45 27.30 27.45 26.55 27.45 2,091,778 56,640,037 27.078 10.90 10.84 10.90 10.54 10.90 5,270,012 10.748 3.20%
2009-12-22 0 26.60 26.60 26.65 26.55 27.40 3,676,395 98,469,003 26.784 10.56 10.56 10.58 10.54 10.88 9,262,285 10.631 -0.75%
2009-12-21 0 26.80 26.65 26.75 26.55 27.55 2,356,310 62,950,718 26.716 10.64 10.58 10.62 10.54 10.94 5,936,472 10.604 -2.37%
2009-12-18 0 27.45 27.20 27.50 25.85 27.50 6,887,500 183,774,010 26.682 10.90 10.80 10.92 10.26 10.92 17,352,322 10.591 3.98%
2009-12-17 0 26.40 26.30 26.40 26.05 26.95 4,770,260 125,722,247 26.355 10.48 10.44 10.48 10.34 10.70 12,018,162 10.461 -1.68%
2009-12-16 0 26.85 26.70 26.85 26.40 27.30 4,763,120 127,388,512 26.745 10.66 10.60 10.66 10.48 10.84 12,000,173 10.616 -1.47%
2009-12-15 0 27.25 27.25 27.30 26.85 27.45 3,432,592 93,404,959 27.211 10.82 10.82 10.84 10.66 10.90 8,648,050 10.801 -0.55%
2009-12-14 0 27.40 27.25 27.40 27.15 27.90 5,532,438 152,257,587 27.521 10.88 10.82 10.88 10.78 11.07 13,938,388 10.924 -1.44%
2009-12-11 0 27.80 27.60 27.90 27.20 28.20 3,688,850 101,633,962 27.552 11.03 10.96 11.07 10.80 11.19 9,293,664 10.936 2.21%
2009-12-10 0 27.20 27.10 27.30 26.85 28.40 9,625,819 266,460,478 27.682 10.80 10.76 10.84 10.66 11.27 24,251,225 10.988 -4.56%
2009-12-09 0 28.50 28.50 28.55 27.60 28.55 10,019,895 281,124,715 28.057 11.31 11.31 11.33 10.96 11.33 25,244,057 11.136 -1.04%
2009-12-08 0 28.80 28.80 28.90 27.65 29.25 13,976,045 399,277,235 28.569 11.43 11.43 11.47 10.97 11.61 35,211,156 11.340 4.73%
2009-12-07 0 27.50 27.40 27.50 26.40 28.00 7,109,379 194,192,449 27.315 10.92 10.88 10.92 10.48 11.11 17,911,323 10.842 4.17%
2009-12-04 0 26.40 26.40 26.45 25.90 26.75 6,687,081 176,746,534 26.431 10.48 10.48 10.50 10.28 10.62 16,847,388 10.491 1.93%
2009-12-03 0 25.90 25.80 25.90 25.30 26.50 6,155,266 158,826,696 25.803 10.28 10.24 10.28 10.04 10.52 15,507,537 10.242 0.19%
2009-12-02 0 25.85 25.90 25.95 25.05 26.30 10,214,296 264,415,382 25.887 10.26 10.28 10.30 9.943 10.44 25,733,830 10.275 3.82%
2009-12-01 0 24.90 24.85 24.90 24.00 24.90 6,263,358 153,833,444 24.561 9.883 9.863 9.883 9.526 9.883 15,779,863 9.7487 4.40%
2009-11-30 0 23.85 23.85 24.00 23.45 24.05 6,718,317 159,816,186 23.788 9.467 9.467 9.526 9.308 9.546 16,926,084 9.4420 3.47%
2009-11-27 0 23.05 23.05 23.10 22.50 23.40 10,588,954 242,592,428 22.910 9.149 9.149 9.169 8.931 9.288 26,677,741 9.0934 -2.33%
2009-11-26 0 23.60 23.55 23.60 23.30 24.25 6,279,283 148,922,847 23.717 9.367 9.347 9.367 9.248 9.625 15,819,984 9.4136 -3.08%
2009-11-25 0 24.35 24.30 24.55 24.25 24.95 3,548,226 87,027,673 24.527 9.665 9.645 9.744 9.625 9.903 8,939,377 9.7353 -0.41%
2009-11-24 0 24.45 24.35 24.55 24.30 25.00 4,019,933 99,040,587 24.637 9.705 9.665 9.744 9.645 9.923 10,127,793 9.7791 0.20%
2009-11-23 0 24.40 24.40 24.50 23.75 24.65 8,448,222 206,246,890 24.413 9.685 9.685 9.725 9.427 9.784 21,284,395 9.6901 2.74%
2009-11-20 0 23.75 23.75 23.90 23.40 24.30 9,546,820 225,497,623 23.620 9.427 9.427 9.486 9.288 9.645 24,052,195 9.3753 1.28%
2009-11-19 0 23.45 23.45 23.65 23.10 23.70 3,469,900 81,621,710 23.523 9.308 9.308 9.387 9.169 9.407 8,742,043 9.3367 -1.05%
2009-11-18 0 23.70 23.60 23.70 23.50 23.95 2,166,364 51,414,615 23.733 9.407 9.367 9.407 9.328 9.506 5,457,923 9.4202 -0.42%
2009-11-17 0 23.80 23.75 23.80 23.50 24.50 6,885,960 163,779,670 23.785 9.447 9.427 9.447 9.328 9.725 17,348,442 9.4406 -1.65%
2009-11-16 0 24.20 24.00 24.20 24.00 24.85 5,625,984 136,746,661 24.306 9.605 9.526 9.605 9.526 9.863 14,174,067 9.6477 -2.02%
2009-11-13 0 24.70 24.45 24.75 24.00 24.80 4,248,333 103,934,754 24.465 9.804 9.705 9.824 9.526 9.844 10,703,222 9.7106 1.65%
2009-11-12 0 24.30 24.25 24.40 23.10 24.60 7,813,532 188,224,297 24.090 9.645 9.625 9.685 9.169 9.764 19,685,361 9.5616 5.19%
2009-11-11 0 23.10 22.95 23.15 22.80 23.20 2,854,800 65,566,850 22.967 9.169 9.109 9.189 9.050 9.209 7,192,364 9.1162 0.22%
2009-11-10 0 23.05 23.00 23.05 22.80 23.75 4,626,060 107,043,125 23.139 9.149 9.129 9.149 9.050 9.427 11,654,865 9.1844 -1.07%
2009-11-09 0 23.30 23.10 23.30 22.60 23.50 5,153,498 118,753,356 23.043 9.248 9.169 9.248 8.970 9.328 12,983,689 9.1463 0.87%
2009-11-06 0 23.10 23.10 23.20 23.00 23.95 7,373,319 173,577,288 23.541 9.169 9.169 9.209 9.129 9.506 18,576,291 9.3440 -2.53%
2009-11-05 0 23.70 23.65 23.75 22.80 23.80 5,702,662 134,245,954 23.541 9.407 9.387 9.427 9.050 9.447 14,367,249 9.3439 2.38%
2009-11-04 0 23.15 23.05 23.15 22.60 23.25 10,812,547 248,800,904 23.010 9.189 9.149 9.189 8.970 9.228 27,241,060 9.1333 3.35%
2009-11-03 0 22.40 22.35 22.40 22.35 22.85 7,721,161 173,968,790 22.531 8.891 8.871 8.891 8.871 9.070 19,452,642 8.9432 0.90%
2009-11-02 0 22.20 22.20 22.30 21.10 22.75 5,288,880 116,707,261 22.067 8.812 8.812 8.851 8.375 9.030 13,324,769 8.7587 0.91%
2009-10-30 0 22.00 21.95 22.00 21.25 22.40 10,940,684 241,050,097 22.033 8.732 8.712 8.732 8.435 8.891 27,563,887 8.7451 4.27%
2009-10-29 0 21.10 21.00 21.05 20.70 21.15 7,095,460 148,344,028 20.907 8.375 8.335 8.355 8.216 8.395 17,876,255 8.2984 -1.63%
2009-10-28 0 21.45 21.40 21.50 21.10 21.90 6,743,227 144,571,237 21.440 8.514 8.494 8.534 8.375 8.693 16,988,842 8.5098 0.23%
2009-10-27 0 21.40 21.40 21.45 20.70 21.60 8,624,581 183,772,988 21.308 8.494 8.494 8.514 8.216 8.573 21,728,713 8.4576 1.42%
2009-10-23 0 21.10 21.05 21.15 20.60 21.30 13,828,362 290,447,381 21.004 8.375 8.355 8.395 8.177 8.454 34,839,084 8.3368 1.69%
2009-10-22 0 20.75 20.75 20.80 20.20 20.90 6,301,905 129,475,289 20.545 8.236 8.236 8.256 8.018 8.296 15,876,978 8.1549 0.97%
2009-10-21 0 20.55 20.50 20.60 20.00 20.75 6,560,878 134,472,345 20.496 8.157 8.137 8.177 7.938 8.236 16,529,433 8.1353 1.99%
2009-10-20 0 20.15 20.05 20.30 20.05 20.85 7,164,207 147,077,725 20.530 7.998 7.958 8.057 7.958 8.276 18,049,456 8.1486 -1.23%
2009-10-19 0 20.40 20.35 20.50 20.10 20.65 4,154,059 84,729,517 20.397 8.097 8.077 8.137 7.978 8.196 10,465,709 8.0959 0.49%
2009-10-16 0 20.30 20.25 20.35 20.25 20.75 4,727,160 96,680,771 20.452 8.057 8.038 8.077 8.038 8.236 11,909,576 8.1179 -2.87%
2009-10-15 0 20.90 20.80 20.85 20.55 21.15 11,444,120 239,104,326 20.893 8.296 8.256 8.276 8.157 8.395 28,832,241 8.2929 0.97%
2009-10-14 0 20.70 20.50 20.70 20.50 20.75 2,587,204 53,411,362 20.644 8.216 8.137 8.216 8.137 8.236 6,518,185 8.1942 0.00%
2009-10-13 0 20.70 20.55 20.70 20.50 20.90 3,793,984 78,608,184 20.719 8.216 8.157 8.216 8.137 8.296 9,558,538 8.2239 0.24%
2009-10-12 0 20.65 20.60 20.70 20.55 20.90 6,753,038 139,199,048 20.613 8.196 8.177 8.216 8.157 8.296 17,013,559 8.1817 0.98%
2009-10-09 0 20.45 20.45 20.50 20.30 20.60 7,739,100 157,637,964 20.369 8.117 8.117 8.137 8.057 8.177 19,497,838 8.0849 0.74%
2009-10-08 0 20.30 20.25 20.30 20.10 20.80 6,307,896 127,899,910 20.276 8.057 8.038 8.057 7.978 8.256 15,892,072 8.0480 -1.46%
2009-10-07 0 20.60 20.55 20.65 20.50 21.00 5,336,966 110,434,127 20.692 8.177 8.157 8.196 8.137 8.335 13,445,917 8.2132 1.23%
2009-10-06 0 20.35 20.30 20.35 19.94 20.60 5,223,000 105,905,780 20.277 8.077 8.057 8.077 7.915 8.177 13,158,792 8.0483 0.49%
2009-10-05 0 20.25 20.20 20.25 19.78 20.50 7,392,600 149,672,475 20.246 8.038 8.018 8.038 7.851 8.137 18,624,868 8.0362 2.38%
2009-10-02 0 19.78 19.78 19.94 19.56 20.05 5,451,360 108,188,525 19.846 7.851 7.851 7.915 7.764 7.958 13,734,120 7.8774 -0.30%
2009-09-30 0 19.84 19.78 19.88 19.68 20.25 3,785,000 75,176,860 19.862 7.875 7.851 7.891 7.811 8.038 9,535,904 7.8836 0.40%
2009-09-29 0 19.76 19.74 19.76 19.68 20.10 4,266,800 84,757,730 19.865 7.843 7.835 7.843 7.811 7.978 10,749,748 7.8846 0.10%
2009-09-28 0 19.74 19.70 19.74 19.62 20.45 6,540,500 130,447,462 19.945 7.835 7.819 7.835 7.788 8.117 16,478,093 7.9164 -1.30%
2009-09-25 0 20.00 19.98 20.00 19.50 20.00 7,874,000 155,477,060 19.746 7.938 7.930 7.938 7.740 7.938 19,837,704 7.8375 2.88%
2009-09-24 0 19.44 19.44 19.46 18.94 19.50 5,360,466 102,938,101 19.203 7.716 7.716 7.724 7.518 7.740 13,505,123 7.6222 0.41%
2009-09-23 0 19.36 19.34 19.38 19.18 19.68 6,561,893 126,815,236 19.326 7.684 7.676 7.692 7.613 7.811 16,531,990 7.6709 -0.62%
2009-09-22 0 19.48 19.48 19.50 19.22 19.96 9,519,672 185,727,092 19.510 7.732 7.732 7.740 7.629 7.923 23,983,799 7.7439 -1.72%
2009-09-21 0 19.82 19.82 19.84 19.70 20.80 8,559,709 171,916,840 20.084 7.867 7.867 7.875 7.819 8.256 21,565,274 7.9719 -3.08%
2009-09-18 0 20.45 20.45 20.60 20.25 20.85 6,900,100 141,977,086 20.576 8.117 8.117 8.177 8.038 8.276 17,384,067 8.1671 -1.45%
2009-09-17 0 20.75 20.75 20.85 20.55 21.20 9,871,200 205,835,870 20.852 8.236 8.236 8.276 8.157 8.415 24,869,436 8.2767 0.97%
2009-09-16 0 20.55 20.50 20.55 20.45 20.80 7,387,662 152,236,700 20.607 8.157 8.137 8.157 8.117 8.256 18,612,427 8.1793 0.00%
2009-09-15 0 20.55 20.50 20.55 20.35 21.35 5,916,625 123,078,013 20.802 8.157 8.137 8.157 8.077 8.474 14,906,306 8.2568 -1.20%
2009-09-14 0 20.80 20.75 20.80 20.00 21.15 12,064,498 250,042,755 20.726 8.256 8.236 8.256 7.938 8.395 30,395,217 8.2264 3.48%
2009-09-11 0 20.10 20.05 20.15 19.96 20.75 10,893,457 221,602,671 20.343 7.978 7.958 7.998 7.923 8.236 27,444,904 8.0745 -0.74%
2009-09-10 0 20.25 20.15 20.20 19.96 21.20 23,862,995 488,485,730 20.470 8.038 7.998 8.018 7.923 8.415 60,120,272 8.1251 -2.64%
2009-09-09 0 20.80 20.80 20.85 19.80 21.05 55,455,214 1,134,549,620 20.459 8.256 8.256 8.276 7.859 8.355 139,713,501 8.1205 6.78%
2009-09-08 0 19.48 19.48 19.50 18.64 19.88 27,605,400 534,355,584 19.357 7.732 7.732 7.740 7.399 7.891 69,548,863 7.6832 3.84%
2009-09-07 0 18.76 18.74 18.76 18.44 18.86 9,047,000 169,090,893 18.690 7.446 7.438 7.446 7.319 7.486 22,792,952 7.4186 1.74%
2009-09-04 0 18.44 18.34 18.46 18.30 18.60 11,418,850 210,493,887 18.434 7.319 7.280 7.327 7.264 7.383 28,768,576 7.3168 0.22%
2009-09-03 0 18.40 18.38 18.40 18.24 18.58 6,832,000 125,889,942 18.427 7.303 7.295 7.303 7.240 7.375 17,212,496 7.3139 0.00%
2009-09-02 0 18.40 18.38 18.40 18.30 18.70 6,415,250 118,081,100 18.406 7.303 7.295 7.303 7.264 7.422 16,162,539 7.3059 -1.81%
2009-09-01 0 18.74 18.72 18.74 18.20 18.88 6,242,912 115,463,769 18.495 7.438 7.430 7.438 7.224 7.494 15,728,351 7.3411 2.07%
2009-08-31 0 18.36 18.34 18.44 18.26 18.78 6,559,581 120,456,804 18.364 7.287 7.280 7.319 7.248 7.454 16,526,165 7.2889 -1.92%
2009-08-28 0 18.72 18.68 18.76 18.58 18.98 5,868,000 109,716,375 18.697 7.430 7.414 7.446 7.375 7.534 14,783,801 7.4214 -1.47%
2009-08-27 0 19.00 18.86 18.94 18.58 19.10 6,571,000 123,648,466 18.817 7.541 7.486 7.518 7.375 7.581 16,554,934 7.4690 -0.21%
2009-08-26 0 19.04 19.02 19.06 18.76 19.20 6,303,000 119,694,040 18.990 7.557 7.549 7.565 7.446 7.621 15,879,737 7.5375 1.17%
2009-08-25 0 18.82 18.80 18.82 18.42 18.90 3,245,500 60,894,320 18.763 7.470 7.462 7.470 7.311 7.502 8,176,691 7.4473 0.75%
2009-08-24 0 18.68 18.68 18.70 18.64 19.08 4,485,118 84,182,926 18.769 7.414 7.414 7.422 7.399 7.573 11,299,777 7.4500 0.21%
2009-08-21 0 18.64 18.64 18.68 18.28 18.68 3,883,714 72,016,295 18.543 7.399 7.399 7.414 7.256 7.414 9,784,603 7.3602 0.98%
2009-08-20 0 18.46 18.46 18.50 18.10 18.50 4,135,700 75,799,400 18.328 7.327 7.327 7.343 7.184 7.343 10,419,455 7.2748 1.21%
2009-08-19 0 18.24 18.22 18.24 18.06 18.52 5,104,303 92,949,485 18.210 7.240 7.232 7.240 7.168 7.351 12,859,747 7.2279 -0.55%
2009-08-18 0 18.34 18.30 18.32 18.10 18.60 6,770,200 124,268,940 18.355 7.280 7.264 7.272 7.184 7.383 17,056,797 7.2856 -1.61%
2009-08-17 0 18.64 18.64 18.66 18.42 18.82 5,983,600 111,185,460 18.582 7.399 7.399 7.407 7.311 7.470 15,075,042 7.3755 -1.89%
2009-08-14 0 19.00 19.00 19.04 18.60 19.28 7,581,488 142,688,086 18.821 7.541 7.541 7.557 7.383 7.653 19,100,751 7.4703 -0.31%
2009-08-13 0 19.06 19.04 19.06 18.92 19.40 7,789,960 149,231,708 19.157 7.565 7.557 7.565 7.510 7.700 19,625,974 7.6038 0.11%
2009-08-12 0 19.04 19.02 19.04 18.84 19.44 12,987,233 248,730,393 19.152 7.557 7.549 7.557 7.478 7.716 32,719,949 7.6018 -2.26%
2009-08-11 0 19.48 19.44 19.46 18.76 19.90 41,179,016 797,450,526 19.366 7.732 7.716 7.724 7.446 7.899 103,746,142 7.6866 5.87%
2009-08-10 0 18.40 18.34 18.38 18.18 18.58 10,919,000 201,055,068 18.413 7.303 7.280 7.295 7.216 7.375 27,509,257 7.3086 1.66%
2009-08-07 0 18.10 18.10 18.12 18.00 18.36 11,251,200 204,766,478 18.200 7.184 7.184 7.192 7.145 7.287 28,346,199 7.2238 -0.77%
2009-08-06 0 18.24 18.24 18.26 18.02 18.46 8,338,429 151,954,920 18.223 7.240 7.240 7.248 7.153 7.327 21,007,783 7.2333 -0.65%
2009-08-05 0 18.36 18.34 18.36 18.16 18.56 11,742,667 215,769,787 18.375 7.287 7.280 7.287 7.208 7.367 29,584,398 7.2934 1.10%
2009-08-04 0 18.16 18.16 18.18 18.10 18.40 9,835,040 179,238,432 18.225 7.208 7.208 7.216 7.184 7.303 24,778,335 7.2337 -0.66%
2009-08-03 0 18.28 18.26 18.28 18.12 18.78 13,331,920 244,426,682 18.334 7.256 7.248 7.256 7.192 7.454 33,588,351 7.2771 -1.51%
2009-07-31 0 18.56 18.54 18.56 18.40 18.60 5,715,908 105,677,821 18.488 7.367 7.359 7.367 7.303 7.383 14,400,621 7.3384 1.20%
2009-07-30 0 18.34 18.36 18.38 18.08 18.56 5,349,500 97,640,205 18.252 7.280 7.287 7.295 7.176 7.367 13,477,495 7.2447 0.77%
2009-07-29 0 18.20 18.20 18.26 18.12 18.80 14,977,800 275,803,775 18.414 7.224 7.224 7.248 7.192 7.462 37,734,971 7.3090 -0.22%
2009-07-28 0 18.24 18.22 18.24 18.08 18.38 15,782,600 287,900,000 18.242 7.240 7.232 7.240 7.176 7.295 39,762,579 7.2405 -0.44%
2009-07-27 0 18.32 18.30 18.32 18.06 18.78 15,558,104 284,864,799 18.310 7.272 7.264 7.272 7.168 7.454 39,196,985 7.2675 -1.51%
2009-07-24 0 18.60 18.60 18.62 18.50 19.00 6,281,588 117,146,043 18.649 7.383 7.383 7.391 7.343 7.541 15,825,791 7.4022 -0.53%
2009-07-23 0 18.70 18.72 18.74 18.62 19.02 7,014,951 132,048,059 18.824 7.422 7.430 7.438 7.391 7.549 17,673,421 7.4716 0.43%
2009-07-22 0 18.62 18.62 18.68 18.50 19.18 11,301,870 213,553,153 18.895 7.391 7.391 7.414 7.343 7.613 28,473,857 7.5000 0.65%
2009-07-21 0 18.50 18.48 18.50 18.20 18.80 11,725,000 216,473,720 18.463 7.343 7.335 7.343 7.224 7.462 29,539,888 7.3282 -1.07%
2009-07-20 0 18.70 18.66 18.68 18.56 19.10 8,606,200 161,767,930 18.797 7.422 7.407 7.414 7.367 7.581 21,682,404 7.4608 -2.09%
2009-07-17 0 19.10 19.04 19.10 18.88 19.40 4,617,744 88,207,103 19.102 7.581 7.557 7.581 7.494 7.700 11,633,914 7.5819 -0.31%
2009-07-16 0 19.16 19.12 19.16 18.90 19.36 6,516,280 124,902,004 19.168 7.605 7.589 7.605 7.502 7.684 16,417,073 7.6081 2.24%
2009-07-15 0 18.74 18.74 18.78 18.10 19.06 8,688,640 162,399,917 18.691 7.438 7.438 7.454 7.184 7.565 21,890,102 7.4189 2.85%
2009-07-14 0 18.22 18.20 18.24 18.06 18.46 3,157,780 57,592,857 18.238 7.232 7.224 7.240 7.168 7.327 7,955,690 7.2392 1.79%
2009-07-13 0 17.90 17.88 17.90 17.74 18.16 6,095,000 109,521,400 17.969 7.105 7.097 7.105 7.041 7.208 15,355,703 7.1323 -1.54%
2009-07-10 0 18.18 18.18 18.20 18.06 18.48 9,239,654 168,116,849 18.195 7.216 7.216 7.224 7.168 7.335 23,278,323 7.2220 0.44%
2009-07-09 0 18.10 18.08 18.10 17.60 18.18 8,195,200 147,575,860 18.008 7.184 7.176 7.184 6.986 7.216 20,646,933 7.1476 0.89%
2009-07-08 0 17.94 17.94 17.98 17.86 19.06 23,542,805 429,165,133 18.229 7.121 7.121 7.137 7.089 7.565 59,313,588 7.2355 -7.14%
2009-07-07 0 19.32 19.32 19.38 19.28 21.45 41,570,366 830,987,867 19.990 7.669 7.669 7.692 7.653 8.514 104,732,106 7.9344 1.15%
2009-07-06 1 - - - - - 0 0 - 7.581 - - - - 0 - 0.00%
2009-07-03 0 19.10 19.08 19.10 18.00 19.30 12,093,540 227,487,178 18.811 7.581 7.573 7.581 7.145 7.661 30,468,385 7.4663 4.37%
2009-07-02 0 18.30 18.28 18.30 18.28 18.50 5,067,893 93,111,507 18.373 7.264 7.256 7.264 7.256 7.343 12,768,016 7.2926 1.33%
2009-06-30 0 18.06 18.00 18.10 17.82 18.62 9,580,179 174,185,009 18.182 7.168 7.145 7.184 7.073 7.391 24,136,240 7.2167 -2.90%
2009-06-29 0 18.60 18.50 18.60 17.68 18.72 16,737,834 305,076,477 18.227 7.383 7.343 7.383 7.018 7.430 42,169,189 7.2346 2.65%
2009-06-26 0 18.12 18.10 18.12 17.44 18.56 16,127,959 287,696,768 17.838 7.192 7.184 7.192 6.922 7.367 40,632,674 7.0804 5.10%
2009-06-25 0 17.24 17.22 17.32 17.00 17.52 13,308,000 228,990,150 17.207 6.843 6.835 6.875 6.748 6.954 33,528,088 6.8298 -1.15%
2009-06-24 0 17.44 17.44 17.50 17.36 17.68 6,471,000 113,200,862 17.494 6.922 6.922 6.946 6.891 7.018 16,302,995 6.9436 -0.68%
2009-06-23 0 17.56 17.50 17.68 17.50 17.86 5,457,000 96,280,182 17.643 6.970 6.946 7.018 6.946 7.089 13,748,330 7.0030 -2.88%
2009-06-22 0 18.08 18.02 18.08 17.74 18.36 3,061,737 55,324,250 18.070 7.176 7.153 7.176 7.041 7.287 7,713,720 7.1722 0.00%
2009-06-19 0 18.08 18.08 18.12 17.80 18.50 4,670,000 84,739,230 18.145 7.176 7.176 7.192 7.065 7.343 11,765,567 7.2023 -1.09%
2009-06-18 0 18.28 18.20 18.28 18.02 18.82 4,491,166 82,446,346 18.357 7.256 7.224 7.256 7.153 7.470 11,315,014 7.2865 -0.87%
2009-06-17 0 18.44 18.42 18.46 17.84 18.74 5,499,384 100,914,383 18.350 7.319 7.311 7.327 7.081 7.438 13,855,112 7.2835 1.77%
2009-06-16 0 18.12 18.12 18.28 17.60 18.44 7,321,000 132,502,050 18.099 7.192 7.192 7.256 6.986 7.319 18,444,479 7.1838 -2.27%
2009-06-15 0 18.54 18.54 18.66 18.46 19.62 6,472,050 122,393,877 18.911 7.359 7.359 7.407 7.327 7.788 16,305,640 7.5062 -3.74%
2009-06-12 0 19.26 19.26 19.36 19.16 19.68 6,390,250 123,456,064 19.319 7.645 7.645 7.684 7.605 7.811 16,099,554 7.6683 -0.31%
2009-06-11 0 19.32 19.30 19.40 19.06 20.15 11,854,434 231,742,592 19.549 7.669 7.661 7.700 7.565 7.998 29,865,983 7.7594 -1.23%
2009-06-10 0 19.56 19.48 19.50 18.80 19.62 8,064,250 155,411,950 19.272 7.764 7.732 7.740 7.462 7.788 20,317,018 7.6493 4.38%
2009-06-09 0 18.74 18.72 18.74 18.00 19.20 13,464,100 251,079,650 18.648 7.438 7.430 7.438 7.145 7.621 33,921,365 7.4018 2.74%
2009-06-08 0 18.24 18.20 18.24 17.90 18.60 13,519,000 247,001,095 18.271 7.240 7.224 7.240 7.105 7.383 34,059,680 7.2520 1.90%
2009-06-05 0 17.90 17.90 17.92 17.80 18.40 12,605,780 226,283,002 17.951 7.105 7.105 7.113 7.065 7.303 31,758,919 7.1250 -1.00%
2009-06-04 0 18.08 18.04 18.06 17.82 18.74 13,595,991 246,733,447 18.148 7.176 7.160 7.168 7.073 7.438 34,253,650 7.2031 0.89%
2009-06-03 0 17.92 17.90 17.96 17.20 18.00 8,303,801 148,134,100 17.839 7.113 7.105 7.129 6.827 7.145 20,920,542 7.0808 5.91%
2009-06-02 0 16.92 16.90 16.98 16.86 18.08 11,056,440 192,383,131 17.400 6.716 6.708 6.740 6.692 7.176 27,855,522 6.9065 0.83%
2009-06-01 0 16.78 16.70 16.80 16.20 16.80 6,423,000 106,261,660 16.544 6.660 6.629 6.668 6.430 6.668 16,182,064 6.5666 2.44%
2009-05-29 0 16.38 16.40 16.50 15.46 16.80 16,356,233 265,254,904 16.217 6.502 6.510 6.549 6.136 6.668 41,207,786 6.4370 5.54%
2009-05-27 0 15.52 15.62 15.64 15.02 15.98 8,442,600 131,379,582 15.562 6.160 6.200 6.208 5.962 6.343 21,270,231 6.1767 -1.40%
2009-05-26 0 15.74 15.70 15.72 15.38 15.98 6,042,173 95,445,922 15.797 6.248 6.232 6.240 6.105 6.343 15,222,611 6.2700 1.55%
2009-05-25 0 15.50 15.42 15.50 15.02 15.78 2,701,000 41,894,608 15.511 6.152 6.121 6.152 5.962 6.263 6,804,882 6.1566 2.79%
2009-05-22 0 15.08 15.02 15.04 14.70 15.46 6,409,500 95,991,308 14.976 5.986 5.962 5.970 5.835 6.136 16,148,052 5.9445 -2.71%
2009-05-21 0 15.50 15.42 15.50 15.40 15.94 2,761,222 42,859,504 15.522 6.152 6.121 6.152 6.113 6.327 6,956,605 6.1610 -1.52%
2009-05-20 0 15.74 15.60 15.62 15.50 15.98 8,170,818 128,122,963 15.681 6.248 6.192 6.200 6.152 6.343 20,585,505 6.2239 1.03%
2009-05-19 0 15.58 15.58 15.60 15.24 15.60 4,681,700 72,472,134 15.480 6.184 6.184 6.192 6.049 6.192 11,795,044 6.1443 2.50%
2009-05-18 0 15.20 15.10 15.20 14.70 15.54 3,657,834 55,430,913 15.154 6.033 5.994 6.033 5.835 6.168 9,215,523 6.0150 -0.26%
2009-05-15 0 15.24 15.22 15.24 14.90 15.38 4,299,000 65,156,640 15.156 6.049 6.041 6.049 5.914 6.105 10,830,872 6.0158 2.70%
2009-05-14 0 14.84 14.80 14.88 14.76 15.24 14,109,000 213,297,935 15.118 5.890 5.874 5.906 5.859 6.049 35,546,122 6.0006 -3.64%
2009-05-13 0 15.40 15.40 15.50 15.12 15.64 12,013,000 185,573,140 15.448 6.113 6.113 6.152 6.001 6.208 30,265,473 6.1315 1.18%
2009-05-12 0 15.22 15.14 15.20 15.02 16.04 13,837,500 213,826,715 15.453 6.041 6.009 6.033 5.962 6.367 34,862,106 6.1335 -5.70%
2009-05-11 0 16.14 16.06 16.12 16.00 16.60 7,651,500 124,469,890 16.267 6.406 6.375 6.398 6.351 6.589 19,277,139 6.4569 0.75%
2009-05-08 0 16.02 15.96 15.98 15.72 16.20 15,978,200 254,865,124 15.951 6.359 6.335 6.343 6.240 6.430 40,255,372 6.3312 -2.55%
2009-05-07 0 16.44 16.44 16.50 15.50 16.48 12,998,280 206,915,515 15.919 6.525 6.525 6.549 6.152 6.541 32,747,781 6.3185 4.98%
2009-05-06 0 15.66 15.66 15.70 14.52 15.68 16,919,000 253,381,814 14.976 6.216 6.216 6.232 5.763 6.224 42,625,617 5.9444 4.40%
2009-05-05 0 15.00 15.00 15.08 14.58 15.40 10,044,280 150,171,397 14.951 5.954 5.954 5.986 5.787 6.113 25,305,493 5.9343 -0.66%
2009-05-04 0 15.10 15.10 15.20 13.58 15.20 9,490,012 136,610,220 14.395 5.994 5.994 6.033 5.390 6.033 23,909,074 5.7137 8.63%
2009-04-30 0 13.90 13.86 13.90 13.20 14.00 11,267,073 154,015,040 13.670 5.517 5.501 5.517 5.239 5.557 28,386,190 5.4257 4.98%
2009-04-29 0 13.24 13.22 13.24 12.80 13.50 5,536,000 73,318,760 13.244 5.255 5.247 5.255 5.081 5.358 13,947,362 5.2568 1.53%
2009-04-28 0 13.04 12.98 13.08 12.76 13.48 5,862,500 76,545,760 13.057 5.176 5.152 5.192 5.065 5.350 14,769,944 5.1825 0.00%
2009-04-27 0 13.04 13.02 13.06 13.02 13.66 4,796,130 63,576,968 13.256 5.176 5.168 5.184 5.168 5.422 12,083,338 5.2615 -6.72%
2009-04-24 0 13.98 13.92 13.98 13.80 14.40 5,776,000 81,468,114 14.105 5.549 5.525 5.549 5.478 5.716 14,552,016 5.5984 -1.27%
2009-04-23 0 14.16 14.16 14.18 13.50 14.66 8,624,000 121,127,910 14.045 5.620 5.620 5.628 5.358 5.819 21,727,249 5.5749 4.42%
2009-04-22 0 13.56 13.50 13.56 13.20 13.82 9,807,000 132,542,776 13.515 5.382 5.358 5.382 5.239 5.485 24,707,691 5.3644 3.04%
2009-04-21 0 13.16 13.16 13.18 12.92 13.36 6,842,930 90,349,469 13.203 5.223 5.223 5.231 5.128 5.303 17,240,033 5.2407 -3.24%
2009-04-20 0 13.60 13.54 13.64 12.84 13.90 11,488,600 155,320,520 13.520 5.398 5.374 5.414 5.096 5.517 28,944,303 5.3662 4.45%
2009-04-17 0 13.02 12.88 12.90 12.50 13.38 17,205,903 221,005,615 12.845 5.168 5.112 5.120 4.962 5.311 43,348,439 5.0984 4.83%
2009-04-16 0 12.42 12.40 12.44 12.20 13.50 15,525,696 194,693,652 12.540 4.930 4.922 4.938 4.842 5.358 39,115,336 4.9774 -5.62%
2009-04-15 0 13.16 13.14 13.16 12.38 13.82 19,576,000 254,876,372 13.020 5.223 5.216 5.223 4.914 5.485 49,319,646 5.1678 0.00%
2009-04-14 0 13.16 13.10 13.16 11.90 13.30 22,531,100 289,072,320 12.830 5.223 5.200 5.223 4.723 5.279 56,764,705 5.0925 14.63%
2009-04-09 0 11.48 11.46 11.50 10.60 11.80 12,841,470 142,767,996 11.118 4.557 4.549 4.565 4.207 4.684 32,352,715 4.4129 8.51%
2009-04-08 0 10.58 10.50 10.58 10.42 10.86 10,305,515 109,032,232 10.580 4.199 4.168 4.199 4.136 4.311 25,963,647 4.1994 -0.75%
2009-04-07 0 10.66 10.66 10.72 10.54 10.94 8,773,085 93,524,564 10.660 4.231 4.231 4.255 4.184 4.342 22,102,853 4.2313 -3.09%
2009-04-06 0 11.00 10.98 11.00 10.76 11.20 9,265,200 101,721,200 10.979 4.366 4.358 4.366 4.271 4.446 23,342,684 4.3577 0.18%
2009-04-03 0 10.98 10.98 11.00 10.80 11.20 7,073,000 77,445,440 10.949 4.358 4.358 4.366 4.287 4.446 17,819,670 4.3461 -1.96%
2009-04-02 0 11.20 11.14 11.20 10.98 11.38 10,686,000 119,976,600 11.228 4.446 4.422 4.446 4.358 4.517 26,922,238 4.4564 2.75%
2009-04-01 0 10.90 10.88 10.90 10.70 11.00 2,907,541 31,528,312 10.844 4.326 4.318 4.326 4.247 4.366 7,325,240 4.3041 0.55%
2009-03-31 0 10.84 10.80 10.86 10.50 10.88 4,537,710 48,476,319 10.683 4.303 4.287 4.311 4.168 4.318 11,432,277 4.2403 0.93%
2009-03-30 0 10.74 10.66 10.74 10.66 11.30 6,048,000 66,181,120 10.943 4.263 4.231 4.263 4.231 4.485 15,237,291 4.3434 -4.11%
2009-03-27 0 11.20 11.20 11.22 10.80 11.30 9,240,400 102,115,368 11.051 4.446 4.446 4.453 4.287 4.485 23,280,203 4.3864 3.32%
2009-03-26 0 10.84 10.80 10.84 10.46 10.86 7,034,255 75,667,150 10.757 4.303 4.287 4.303 4.152 4.311 17,722,056 4.2697 4.63%
2009-03-25 0 10.36 10.26 10.36 10.00 10.58 4,614,650 47,698,231 10.336 4.112 4.072 4.112 3.969 4.199 11,626,119 4.1027 -1.33%
2009-03-24 0 10.50 10.46 10.48 10.40 10.70 8,009,863 84,163,254 10.508 4.168 4.152 4.160 4.128 4.247 20,179,996 4.1706 0.96%
2009-03-23 0 10.40 10.38 10.40 10.08 10.40 3,281,000 33,742,680 10.284 4.128 4.120 4.128 4.001 4.128 8,266,130 4.0820 4.10%
2009-03-20 0 9.990 9.950 9.990 9.900 10.24 3,717,200 37,231,710 10.016 3.965 3.949 3.965 3.930 4.064 9,365,089 3.9756 -2.44%
2009-03-19 0 10.24 10.24 10.30 9.910 10.46 5,900,430 60,570,021 10.265 4.064 4.064 4.088 3.933 4.152 14,865,504 4.0745 1.59%
2009-03-18 0 10.08 10.06 10.08 9.900 10.48 3,836,600 38,894,170 10.138 4.001 3.993 4.001 3.930 4.160 9,665,905 4.0239 -1.75%
2009-03-17 0 10.26 10.22 10.26 9.680 10.36 11,142,330 111,967,877 10.049 4.072 4.057 4.072 3.842 4.112 28,071,913 3.9886 3.43%
2009-03-16 0 9.920 9.920 9.930 9.860 9.990 3,776,200 37,396,332 9.9032 3.937 3.937 3.941 3.914 3.965 9,513,733 3.9308 0.71%
2009-03-13 0 9.850 9.850 9.860 9.810 9.970 3,563,000 37,406,266 10.499 3.910 3.910 3.914 3.894 3.957 8,976,599 4.1671 0.51%
2009-03-12 0 9.800 9.800 9.850 9.650 9.980 2,109,800 20,665,948 9.7952 3.890 3.890 3.910 3.830 3.961 5,315,416 3.8879 -0.91%
2009-03-11 0 9.890 9.880 9.890 9.860 9.990 4,257,950 42,344,175 9.9447 3.926 3.922 3.926 3.914 3.965 10,727,451 3.9473 0.92%
2009-03-10 0 9.800 9.770 9.800 9.560 9.900 3,343,100 32,708,473 9.7839 3.890 3.878 3.890 3.795 3.930 8,422,584 3.8834 0.51%
2009-03-09 0 9.750 9.740 9.750 9.580 9.990 2,043,000 19,800,260 9.6918 3.870 3.866 3.870 3.803 3.965 5,147,121 3.8469 -1.52%
2009-03-06 0 9.900 9.890 9.900 9.530 9.970 3,839,000 37,719,225 9.8253 3.930 3.926 3.930 3.783 3.957 9,671,951 3.8999 1.75%
2009-03-05 0 9.730 9.720 9.730 9.290 9.860 6,869,000 66,634,139 9.7007 3.862 3.858 3.862 3.687 3.914 17,305,713 3.8504 2.42%
2009-03-04 0 9.500 9.500 9.510 9.140 9.600 10,805,000 101,615,310 9.4045 3.771 3.771 3.775 3.628 3.810 27,222,046 3.7328 2.15%
2009-03-03 0 9.300 9.290 9.300 9.000 9.440 4,021,500 37,191,977 9.2483 3.691 3.687 3.691 3.572 3.747 10,131,741 3.6708 0.00%
2009-03-02 0 9.300 9.290 9.300 9.050 9.600 4,022,500 37,203,775 9.2489 3.691 3.687 3.691 3.592 3.810 10,134,260 3.6711 -4.12%
2009-02-27 0 9.700 9.700 9.710 9.570 9.760 4,240,319 41,108,166 9.6946 3.850 3.850 3.854 3.799 3.874 10,683,032 3.8480 0.00%
2009-02-26 0 9.700 9.600 9.700 9.600 9.870 3,783,100 36,811,191 9.7304 3.850 3.810 3.850 3.810 3.918 9,531,117 3.8622 -1.32%
2009-02-25 0 9.830 9.800 9.830 9.700 9.930 2,884,083 28,302,732 9.8134 3.902 3.890 3.902 3.850 3.941 7,266,140 3.8952 0.82%
2009-02-24 0 9.750 9.750 9.800 9.600 9.880 4,811,900 46,793,503 9.7245 3.870 3.870 3.890 3.810 3.922 12,123,069 3.8599 -1.32%
2009-02-23 0 9.880 9.870 9.880 9.510 10.06 7,065,748 69,673,290 9.8607 3.922 3.918 3.922 3.775 3.993 17,801,399 3.9139 0.71%
2009-02-20 0 9.810 9.800 9.810 9.720 10.30 10,858,000 106,953,320 9.8502 3.894 3.890 3.894 3.858 4.088 27,355,574 3.9097 -3.82%
2009-02-19 0 10.20 10.20 10.22 10.14 10.50 3,686,000 37,857,520 10.271 4.049 4.049 4.057 4.025 4.168 9,286,484 4.0766 0.59%
2009-02-18 0 10.14 10.12 10.14 10.02 10.28 9,118,000 92,256,060 10.118 4.025 4.017 4.025 3.977 4.080 22,971,829 4.0161 -1.55%
2009-02-17 0 10.30 10.28 10.30 10.12 10.60 8,080,000 83,527,960 10.338 4.088 4.080 4.088 4.017 4.207 20,356,699 4.1032 -2.09%
2009-02-16 0 10.52 10.50 10.52 10.32 10.96 15,389,815 163,264,478 10.609 4.176 4.168 4.176 4.096 4.350 38,772,999 4.2108 3.54%
2009-02-13 0 10.16 10.16 10.18 9.800 10.36 13,372,000 134,514,360 10.059 4.033 4.033 4.041 3.890 4.112 33,689,329 3.9928 3.89%
2009-02-12 0 9.780 9.780 9.790 9.530 9.970 33,737,000 329,353,610 9.7624 3.882 3.882 3.886 3.783 3.957 84,996,776 3.8749 -3.17%
2009-02-11 0 10.10 10.08 10.10 9.000 11.48 87,060,016 871,325,681 10.008 4.009 4.001 4.009 3.572 4.557 219,338,431 3.9725 -12.48%
2009-02-10 0 11.54 11.50 11.54 11.30 11.66 3,993,000 45,885,600 11.492 4.580 4.565 4.580 4.485 4.628 10,059,938 4.5612 1.23%
2009-02-09 0 11.40 11.40 11.42 11.28 11.58 7,683,000 87,563,420 11.397 4.525 4.525 4.533 4.477 4.596 19,356,500 4.5237 1.97%
2009-02-06 0 11.18 11.18 11.20 11.18 12.50 16,006,000 185,834,240 11.610 4.438 4.438 4.446 4.438 4.962 40,325,411 4.6084 -7.60%
2009-02-05 0 12.10 12.10 12.12 11.30 12.30 16,610,500 195,147,718 11.749 4.803 4.803 4.811 4.485 4.882 41,848,384 4.6632 4.49%
2009-02-04 0 11.58 11.56 11.58 11.42 11.80 9,740,500 113,410,270 11.643 4.596 4.588 4.596 4.533 4.684 24,540,152 4.6214 3.39%
2009-02-03 0 11.20 11.10 11.20 10.64 11.36 18,631,599 206,948,289 11.107 4.446 4.406 4.446 4.223 4.509 46,940,328 4.4088 6.06%
2009-02-02 0 10.56 10.56 10.58 10.40 10.86 8,501,891 89,924,340 10.577 4.191 4.191 4.199 4.128 4.311 21,419,608 4.1982 1.54%
2009-01-30 0 10.40 10.36 10.40 10.18 10.46 3,840,000 39,698,460 10.338 4.128 4.112 4.128 4.041 4.152 9,674,471 4.1034 0.00%
2009-01-29 0 10.40 10.32 10.40 10.14 10.50 9,521,600 97,562,036 10.246 4.128 4.096 4.128 4.025 4.168 23,988,656 4.0670 2.77%
2009-01-23 0 10.12 10.12 10.20 10.08 10.40 5,503,953 55,927,130 10.161 4.017 4.017 4.049 4.001 4.128 13,866,623 4.0332 -2.69%
2009-01-22 0 10.40 10.36 10.40 10.00 10.48 4,234,900 43,403,130 10.249 4.128 4.112 4.128 3.969 4.160 10,669,379 4.0680 4.00%
2009-01-21 0 10.00 9.980 10.00 9.810 10.18 6,051,490 60,538,006 10.004 3.969 3.961 3.969 3.894 4.041 15,246,084 3.9707 0.00%
2009-01-20 0 10.00 9.950 10.00 9.910 10.38 4,372,960 44,016,579 10.066 3.969 3.949 3.969 3.933 4.120 11,017,207 3.9953 -4.94%
2009-01-19 0 10.52 10.52 10.58 10.28 10.80 6,050,000 63,707,400 10.530 4.176 4.176 4.199 4.080 4.287 15,242,330 4.1796 -1.13%
2009-01-16 0 10.64 10.60 10.64 9.900 10.72 11,543,000 118,737,560 10.287 4.223 4.207 4.223 3.930 4.255 29,081,358 4.0829 8.57%
2009-01-15 0 9.800 9.800 9.820 9.720 9.920 2,655,500 26,023,480 9.7998 3.890 3.890 3.898 3.858 3.937 6,690,249 3.8898 -3.16%
2009-01-14 0 10.12 10.04 10.14 9.800 10.28 5,992,000 60,166,510 10.041 4.017 3.985 4.025 3.890 4.080 15,096,205 3.9855 3.27%
2009-01-13 0 9.800 9.790 9.800 9.600 9.980 7,108,307 69,691,194 9.8042 3.890 3.886 3.890 3.810 3.961 17,908,622 3.8915 -1.01%
2009-01-12 0 9.900 9.890 9.900 9.780 10.08 13,409,177 132,897,710 9.9110 3.930 3.926 3.930 3.882 4.001 33,782,992 3.9339 -0.50%
2009-01-09 0 9.950 9.950 9.980 9.840 10.10 6,604,000 65,942,390 9.9852 3.949 3.949 3.961 3.906 4.009 16,638,074 3.9633 0.71%
2009-01-08 0 9.880 9.870 9.880 9.810 10.38 10,901,260 108,374,668 9.9415 3.922 3.918 3.922 3.894 4.120 27,464,563 3.9460 -3.33%
2009-01-07 0 10.22 10.20 10.22 10.16 11.00 18,609,550 195,359,750 10.498 4.057 4.049 4.057 4.033 4.366 46,884,778 4.1668 2.00%
2009-01-06 0 10.02 10.02 10.06 9.900 10.50 9,853,740 99,497,515 10.097 3.977 3.977 3.993 3.930 4.168 24,825,448 4.0079 -3.28%
2009-01-05 0 10.36 10.34 10.36 10.28 10.50 7,426,220 76,907,452 10.356 4.112 4.104 4.112 4.080 4.168 18,709,570 4.1106 0.78%
2009-01-02 0 10.28 10.28 10.34 10.12 10.40 4,679,236 48,089,797 10.277 4.080 4.080 4.104 4.017 4.128 11,788,836 4.0793 1.98%
2008-12-31 0 10.08 10.08 10.10 10.00 10.30 2,460,000 25,050,280 10.183 4.001 4.001 4.009 3.969 4.088 6,197,708 4.0419 0.80%
2008-12-30 0 10.00 9.980 10.00 9.880 10.00 1,877,000 18,699,490 9.9624 3.969 3.961 3.969 3.922 3.969 4,728,901 3.9543 1.42%
2008-12-29 0 9.860 9.860 9.900 9.800 10.10 5,734,000 57,011,350 9.9427 3.914 3.914 3.930 3.890 4.009 14,446,202 3.9465 -2.38%
2008-12-24 0 10.10 10.10 10.12 8.900 10.34 13,158,500 129,917,310 9.8733 4.009 4.009 4.017 3.533 4.104 33,151,438 3.9189 4.34%
2008-12-23 0 9.680 9.680 9.690 9.500 9.980 5,851,000 56,117,381 9.5911 3.842 3.842 3.846 3.771 3.961 14,740,971 3.8069 -2.62%
2008-12-22 0 9.940 9.930 9.940 9.830 10.40 5,160,950 51,563,812 9.9911 3.945 3.941 3.945 3.902 4.128 13,002,463 3.9657 -3.12%
2008-12-19 0 10.26 10.24 10.26 9.880 10.72 12,563,000 129,427,160 10.302 4.072 4.064 4.072 3.922 4.255 31,651,139 4.0892 -1.54%
2008-12-18 0 10.42 10.36 10.42 10.12 10.50 9,129,500 93,997,617 10.296 4.136 4.112 4.136 4.017 4.168 23,000,802 4.0867 -0.38%
2008-12-17 0 10.46 10.46 10.48 9.950 10.50 14,702,440 149,371,901 10.160 4.152 4.152 4.160 3.949 4.168 37,041,231 4.0326 6.73%
2008-12-16 0 9.800 9.800 9.810 9.500 9.990 7,161,000 70,233,795 9.8078 3.890 3.890 3.894 3.771 3.965 18,041,376 3.8929 2.94%
2008-12-15 0 9.520 9.520 9.600 9.500 9.970 7,412,089 71,775,866 9.6836 3.779 3.779 3.810 3.771 3.957 18,673,968 3.8436 0.95%
2008-12-12 0 9.430 9.420 9.430 9.140 9.950 15,347,000 145,431,010 9.4762 3.743 3.739 3.743 3.628 3.949 38,665,131 3.7613 -2.78%
2008-12-11 0 9.700 9.700 9.750 9.520 10.80 18,449,300 187,126,135 10.143 3.850 3.850 3.870 3.779 4.287 46,481,045 4.0259 -5.83%
2008-12-10 0 10.30 10.30 10.34 10.24 11.06 22,780,000 241,042,295 10.581 4.088 4.088 4.104 4.064 4.390 57,391,782 4.1999 1.98%
2008-12-09 0 10.10 10.00 10.10 9.600 10.20 31,111,000 311,224,400 10.004 4.009 3.969 4.009 3.810 4.049 78,380,849 3.9707 6.32%
2008-12-08 0 9.500 9.490 9.500 8.950 9.500 17,817,049 165,181,152 9.2710 3.771 3.767 3.771 3.552 3.771 44,888,156 3.6798 8.45%
2008-12-05 0 8.760 8.760 8.780 8.530 8.820 8,895,000 77,531,030 8.7162 3.477 3.477 3.485 3.386 3.501 22,410,004 3.4597 3.30%
2008-12-04 0 8.480 8.480 8.570 8.270 8.760 18,206,600 154,871,399 8.5063 3.366 3.366 3.402 3.283 3.477 45,869,588 3.3763 4.05%
2008-12-03 0 8.150 8.150 8.170 8.100 8.900 25,423,200 215,194,090 8.4645 3.235 3.235 3.243 3.215 3.533 64,051,043 3.3597 -1.81%
2008-12-02 0 8.300 8.280 8.300 8.300 10.34 77,866,000 705,546,210 9.0610 3.294 3.287 3.294 3.294 4.104 196,175,088 3.5965 -4.60%
2008-12-01 0 8.700 8.700 8.720 7.240 8.750 35,153,217 292,167,212 8.3113 3.453 3.453 3.461 2.874 3.473 88,564,783 3.2989 14.17%
2008-11-28 0 7.620 7.600 7.620 6.980 7.760 15,805,000 117,806,089 7.4537 3.025 3.017 3.025 2.771 3.080 39,819,013 2.9585 9.17%
2008-11-27 0 6.980 6.950 6.980 6.860 7.000 12,797,950 88,897,735 6.9462 2.771 2.759 2.771 2.723 2.778 32,243,071 2.7571 3.87%
2008-11-26 0 6.720 6.710 6.720 6.330 6.720 4,517,360 29,747,670 6.5852 2.667 2.663 2.667 2.513 2.667 11,381,007 2.6138 5.83%
2008-11-25 0 6.350 6.350 6.360 6.220 6.380 10,991,000 69,531,400 6.3262 2.520 2.520 2.524 2.469 2.532 27,690,653 2.5110 2.42%
2008-11-24 0 6.200 6.200 6.210 6.170 6.550 4,855,400 30,516,550 6.2851 2.461 2.461 2.465 2.449 2.600 12,232,663 2.4947 -0.96%
2008-11-21 0 6.260 6.250 6.260 6.160 6.490 13,329,000 83,862,104 6.2917 2.485 2.481 2.485 2.445 2.576 33,580,995 2.4973 -5.72%
2008-11-20 0 6.640 6.630 6.640 6.500 6.790 8,491,006 56,257,169 6.6255 2.636 2.632 2.636 2.580 2.695 21,392,185 2.6298 -3.21%
2008-11-19 0 6.860 6.850 6.860 6.780 7.030 5,672,030 39,206,078 6.9122 2.723 2.719 2.723 2.691 2.790 14,290,075 2.7436 -1.86%
2008-11-18 0 6.990 6.990 7.000 6.700 7.240 19,856,000 137,960,214 6.9480 2.774 2.774 2.778 2.659 2.874 50,025,076 2.7578 -0.29%
2008-11-17 0 7.010 7.000 7.010 6.610 7.050 7,909,500 54,173,692 6.8492 2.782 2.778 2.782 2.624 2.798 19,927,142 2.7186 4.63%
2008-11-14 0 6.700 6.700 6.730 6.620 6.850 10,453,600 70,370,012 6.7317 2.659 2.659 2.671 2.628 2.719 26,336,731 2.6719 3.08%
2008-11-13 0 6.500 6.450 6.500 6.450 6.600 8,095,000 52,947,320 6.5407 2.580 2.560 2.580 2.560 2.620 20,394,490 2.5962 -2.84%
2008-11-12 0 6.690 6.680 6.690 6.580 6.740 11,151,000 73,709,177 6.6101 2.655 2.651 2.655 2.612 2.675 28,093,756 2.6237 1.83%
2008-11-11 0 6.570 6.570 6.580 6.500 6.700 12,706,323 83,600,256 6.5794 2.608 2.608 2.612 2.580 2.659 32,012,227 2.6115 -2.38%
2008-11-10 0 6.730 6.730 6.780 6.520 7.080 17,452,100 118,681,530 6.8004 2.671 2.671 2.691 2.588 2.810 43,968,706 2.6992 -1.03%
2008-11-07 0 6.800 6.800 6.890 6.300 6.900 18,136,515 121,319,611 6.6892 2.699 2.699 2.735 2.501 2.739 45,693,016 2.6551 3.03%
2008-11-06 0 6.600 6.600 6.620 6.300 6.750 18,962,000 123,618,470 6.5193 2.620 2.620 2.628 2.501 2.679 47,772,738 2.5876 -2.22%
2008-11-05 0 6.750 6.710 6.750 6.500 7.040 17,550,000 119,352,670 6.8007 2.679 2.663 2.679 2.580 2.794 44,215,354 2.6993 4.98%
2008-11-04 0 6.430 6.420 6.430 6.010 6.840 26,301,000 168,214,736 6.3958 2.552 2.548 2.552 2.385 2.715 66,262,566 2.5386 -3.31%
2008-11-03 0 6.650 6.640 6.650 6.560 7.650 26,769,174 185,326,285 6.9231 2.640 2.636 2.640 2.604 3.036 67,442,081 2.7479 -9.52%
2008-10-31 0 7.350 7.350 7.360 7.260 7.900 10,363,540 77,150,583 7.4444 2.917 2.917 2.921 2.882 3.136 26,109,834 2.9548 -7.78%
2008-10-30 0 7.970 7.940 7.990 6.410 8.000 12,698,600 92,023,226 7.2467 3.163 3.152 3.171 2.544 3.175 31,992,769 2.8764 28.14%
2008-10-29 0 6.220 6.220 6.280 6.190 6.630 9,864,500 62,256,965 6.3112 2.469 2.469 2.493 2.457 2.632 24,852,556 2.5051 0.81%
2008-10-28 0 6.170 6.170 6.180 6.000 6.380 10,952,020 67,365,602 6.1510 2.449 2.449 2.453 2.382 2.532 27,592,447 2.4415 2.32%
2008-10-27 0 6.030 6.010 6.030 6.000 7.220 17,375,800 114,983,642 6.6175 2.393 2.385 2.393 2.382 2.866 43,776,476 2.6266 -12.61%
2008-10-24 0 6.900 6.900 6.910 6.870 7.800 15,246,640 107,117,024 7.0256 2.739 2.739 2.743 2.727 3.096 38,412,284 2.7886 -11.76%
2008-10-23 0 7.820 7.800 7.820 7.660 8.150 11,692,900 91,075,600 7.7890 3.104 3.096 3.104 3.040 3.235 29,459,015 3.0916 -2.49%
2008-10-22 0 8.020 8.020 8.040 7.740 8.320 13,305,000 105,954,240 7.9635 3.183 3.183 3.191 3.072 3.302 33,520,529 3.1609 -1.96%
2008-10-21 0 8.180 8.180 8.190 8.110 8.500 15,439,640 127,738,449 8.2734 3.247 3.247 3.251 3.219 3.374 38,898,527 3.2839 -1.68%
2008-10-20 0 8.320 8.310 8.320 8.000 8.550 13,326,200 108,653,793 8.1534 3.302 3.298 3.302 3.175 3.394 33,573,941 3.2363 4.00%
2008-10-17 0 8.000 8.000 8.010 8.000 8.130 16,024,000 128,855,120 8.0414 3.175 3.175 3.179 3.175 3.227 40,370,760 3.1918 -0.50%
2008-10-16 0 8.040 8.040 8.050 7.930 8.200 10,853,900 87,250,198 8.0386 3.191 3.191 3.195 3.148 3.255 27,345,244 3.1907 -3.13%
2008-10-15 0 8.300 8.300 8.310 8.190 8.490 17,710,575 147,293,670 8.3167 3.294 3.294 3.298 3.251 3.370 44,619,906 3.3011 -1.89%
2008-10-14 0 8.460 8.460 8.470 8.150 8.790 33,030,412 275,400,609 8.3378 3.358 3.358 3.362 3.235 3.489 83,216,603 3.3094 1.32%
2008-10-13 0 8.350 8.330 8.350 7.740 8.450 27,842,352 227,773,002 8.1808 3.314 3.306 3.314 3.072 3.354 70,145,838 3.2471 4.38%
2008-10-10 0 8.000 8.000 8.010 7.510 8.600 29,236,936 233,955,130 8.0020 3.175 3.175 3.179 2.981 3.414 73,659,344 3.1762 -7.41%
2008-10-09 0 8.640 8.600 8.640 8.230 8.640 23,130,446 195,627,502 8.4576 3.429 3.414 3.429 3.267 3.429 58,274,693 3.3570 5.75%
2008-10-08 0 8.170 8.170 8.260 8.120 8.780 47,844,586 398,994,687 8.3394 3.243 3.243 3.279 3.223 3.485 120,539,335 3.3101 -10.12%
2008-10-06 0 9.090 9.080 9.090 8.610 9.300 54,033,500 492,001,740 9.1055 3.608 3.604 3.608 3.417 3.691 136,131,644 3.6142 5.09%
2008-10-03 0 8.650 8.640 8.650 8.090 9.160 55,949,000 491,017,610 8.7762 3.433 3.429 3.433 3.211 3.636 140,957,542 3.4834 4.85%
2008-10-02 0 8.250 8.250 8.280 7.780 8.370 33,375,300 275,398,235 8.2516 3.275 3.275 3.287 3.088 3.322 84,085,511 3.2752 4.17%
2008-09-30 0 7.920 7.910 7.920 6.820 8.000 40,749,300 307,085,235 7.5360 3.144 3.140 3.144 2.707 3.175 102,663,518 2.9912 3.53%
2008-09-29 0 7.650 7.650 7.660 7.440 8.600 71,545,126 580,034,914 8.1073 3.036 3.036 3.040 2.953 3.414 180,250,319 3.2179 -7.72%
2008-09-26 0 8.290 8.280 8.290 7.900 8.520 46,464,654 376,560,000 8.1042 3.290 3.287 3.290 3.136 3.382 117,062,743 3.2167 -1.78%
2008-09-25 0 8.440 8.440 8.490 8.000 8.800 74,461,206 637,319,106 8.5591 3.350 3.350 3.370 3.175 3.493 187,597,072 3.3973 3.56%
2008-09-24 0 8.150 8.150 8.160 7.570 9.000 181,925,090 1,542,308,692 8.4777 3.235 3.235 3.239 3.005 3.572 458,340,874 3.3650 2.52%
2008-09-23 0 7.950 7.950 7.960 6.850 9.500 519,456,684 4,196,743,021 8.0791 3.156 3.156 3.159 2.719 3.771 1,308,715,749 3.2068 -60.25%
2008-09-22 1 - - - - - 0 0 - 7.938 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 7.938 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 7.938 - - - - 0 - 0.00%
2008-09-17 1 20.00 - - - - 20,383 366,079 17.960 7.938 - - - - 51,353 7.1287 0.00%
2008-09-16 0 20.00 20.00 20.05 17.96 20.80 17,651,580 341,280,378 19.334 7.938 7.938 7.958 7.129 8.256 44,471,274 7.6742 -0.74%
2008-09-12 0 20.15 20.10 20.15 19.76 21.00 13,561,200 272,819,940 20.118 7.998 7.978 7.998 7.843 8.335 34,165,998 7.9851 -4.05%
2008-09-11 0 21.00 21.00 21.05 20.30 23.10 18,924,901 406,730,799 21.492 8.335 8.335 8.355 8.057 9.169 47,679,271 8.5306 -7.08%
2008-09-10 0 22.60 22.55 22.60 22.20 23.70 6,685,000 152,464,200 22.807 8.970 8.951 8.970 8.812 9.407 16,842,145 9.0525 0.67%
2008-09-09 0 22.45 22.40 22.45 22.30 22.95 4,450,400 100,912,844 22.675 8.911 8.891 8.911 8.851 9.109 11,212,308 9.0002 -1.97%
2008-09-08 0 22.90 22.90 23.00 22.55 23.45 3,234,500 74,722,750 23.102 9.089 9.089 9.129 8.951 9.308 8,148,978 9.1696 2.00%
2008-09-05 0 22.45 22.45 22.55 21.65 23.00 6,594,000 147,101,680 22.308 8.911 8.911 8.951 8.593 9.129 16,612,880 8.8547 0.22%
2008-09-04 0 22.40 22.40 22.50 22.40 23.30 6,900,927 155,806,082 22.578 8.891 8.891 8.931 8.891 9.248 17,386,150 8.9615 -2.61%
2008-09-03 0 23.00 22.90 23.00 22.70 25.10 19,951,052 468,352,274 23.475 9.129 9.089 9.129 9.010 9.963 50,264,549 9.3177 2.22%
2008-09-02 0 22.50 22.45 22.50 22.00 23.50 8,346,000 188,356,437 22.569 8.931 8.911 8.931 8.732 9.328 21,026,857 8.9579 -3.43%
2008-09-01 0 23.30 23.30 23.35 23.30 24.40 3,548,000 84,418,040 23.793 9.248 9.248 9.268 9.248 9.685 8,938,808 9.4440 -1.89%
2008-08-29 0 23.75 23.75 23.85 23.55 24.30 5,024,300 119,949,790 23.874 9.427 9.427 9.467 9.347 9.645 12,658,188 9.4761 0.42%
2008-08-28 0 23.65 23.55 23.65 23.25 23.90 2,483,471 58,772,992 23.666 9.387 9.347 9.387 9.228 9.486 6,256,840 9.3934 0.42%
2008-08-27 0 23.55 23.55 23.60 23.15 23.75 3,076,197 72,537,043 23.580 9.347 9.347 9.367 9.189 9.427 7,750,150 9.3594 2.17%
2008-08-26 0 23.05 23.00 23.05 22.30 23.50 2,926,300 67,772,600 23.160 9.149 9.129 9.149 8.851 9.328 7,372,501 9.1926 0.44%
2008-08-25 0 22.95 22.90 22.95 22.10 23.00 3,685,596 83,836,380 22.747 9.109 9.089 9.109 8.772 9.129 9,285,466 9.0288 4.08%
2008-08-21 0 22.05 22.05 22.10 21.50 22.50 1,376,208 30,293,088 22.012 8.752 8.752 8.772 8.534 8.931 3,467,209 8.7370 -1.12%
2008-08-20 0 22.30 22.30 22.50 21.80 22.70 3,373,600 75,274,360 22.313 8.851 8.851 8.931 8.653 9.010 8,499,426 8.8564 2.06%
2008-08-19 0 21.85 21.80 21.85 21.70 22.10 2,731,000 59,777,400 21.889 8.673 8.653 8.673 8.613 8.772 6,880,463 8.6880 -0.23%
2008-08-18 0 21.90 21.85 21.90 21.65 22.00 2,167,500 47,336,050 21.839 8.693 8.673 8.693 8.593 8.732 5,460,785 8.6684 -0.45%
2008-08-15 0 22.00 21.85 22.00 21.80 22.35 1,020,700 22,378,690 21.925 8.732 8.673 8.732 8.653 8.871 2,571,545 8.7024 0.69%
2008-08-14 0 21.85 21.85 22.00 21.50 22.20 2,485,600 54,265,870 21.832 8.673 8.673 8.732 8.534 8.812 6,262,204 8.6656 1.16%
2008-08-13 0 21.60 21.60 21.75 21.00 21.80 3,620,535 77,911,962 21.520 8.573 8.573 8.633 8.335 8.653 9,121,552 8.5415 -1.82%
2008-08-12 0 22.00 22.00 22.05 20.90 23.05 5,592,500 123,198,437 22.029 8.732 8.732 8.752 8.296 9.149 14,089,708 8.7439 -3.08%
2008-08-11 0 22.70 22.70 22.75 22.55 23.00 7,208,530 164,010,646 22.752 9.010 9.010 9.030 8.951 9.129 18,161,123 9.0309 0.89%
2008-08-08 0 22.50 22.35 22.50 22.15 22.90 3,336,607 75,243,893 22.551 8.931 8.871 8.931 8.792 9.089 8,406,226 8.9510 0.45%
2008-08-07 0 22.40 22.35 22.40 21.90 22.70 11,699,306 261,239,931 22.330 8.891 8.871 8.891 8.693 9.010 29,475,155 8.8631 1.36%
2008-08-05 0 22.10 22.00 22.10 21.60 22.95 9,662,000 212,650,100 22.009 8.772 8.732 8.772 8.573 9.109 24,342,379 8.7358 -3.07%
2008-08-04 0 22.80 22.75 22.80 22.50 23.20 70,043,000 1,585,665,550 22.639 9.050 9.030 9.050 8.931 9.209 176,465,873 8.9857 -3.39%
2008-08-01 0 23.60 23.60 23.70 23.05 24.00 12,820,000 302,307,700 23.581 9.367 9.367 9.407 9.149 9.526 32,298,624 9.3598 2.16%
2008-07-31 0 23.10 23.10 23.20 22.90 23.75 6,712,000 156,486,114 23.314 9.169 9.169 9.209 9.089 9.427 16,910,169 9.2540 0.87%
2008-07-30 0 22.90 22.80 22.90 22.55 23.50 4,897,000 112,003,100 22.872 9.089 9.050 9.089 8.951 9.328 12,337,470 9.0783 -0.87%
2008-07-29 0 23.10 23.00 23.10 22.30 23.10 2,409,000 54,853,150 22.770 9.169 9.129 9.169 8.851 9.169 6,069,219 9.0379 -0.86%
2008-07-28 0 23.30 23.30 23.40 23.00 23.55 1,951,000 45,649,750 23.398 9.248 9.248 9.288 9.129 9.347 4,915,337 9.2872 -0.85%
2008-07-25 0 23.50 23.35 23.50 22.70 23.50 5,905,500 135,961,300 23.023 9.328 9.268 9.328 9.010 9.328 14,878,278 9.1382 0.21%
2008-07-24 0 23.45 23.40 23.45 23.35 24.80 13,702,140 325,192,950 23.733 9.308 9.288 9.308 9.268 9.844 34,521,081 9.4201 -2.29%
2008-07-23 0 24.00 24.00 24.05 23.60 24.70 11,018,000 264,515,038 24.008 9.526 9.526 9.546 9.367 9.804 27,758,677 9.5291 -0.41%
2008-07-22 0 24.10 24.00 24.10 23.80 25.20 7,410,000 179,106,247 24.171 9.566 9.526 9.566 9.447 10.00 18,668,705 9.5939 -3.60%
2008-07-21 0 25.00 24.85 25.00 24.30 25.30 5,221,000 129,642,017 24.831 9.923 9.863 9.923 9.645 10.04 13,153,753 9.8559 0.40%
2008-07-18 0 24.90 24.85 24.90 24.60 25.00 7,816,115 194,377,175 24.869 9.883 9.863 9.883 9.764 9.923 19,691,869 9.8709 0.20%
2008-07-17 0 24.85 24.80 24.85 24.50 25.30 9,645,600 240,431,852 24.927 9.863 9.844 9.863 9.725 10.04 24,301,061 9.8939 3.33%
2008-07-16 0 24.05 24.00 24.05 23.20 24.35 6,833,200 162,827,910 23.829 9.546 9.526 9.546 9.209 9.665 17,215,519 9.4582 3.66%
2008-07-15 0 23.20 23.20 23.25 22.75 24.10 3,758,500 87,934,922 23.396 9.209 9.209 9.228 9.030 9.566 9,469,140 9.2865 -3.73%
2008-07-14 0 24.10 24.10 24.15 23.80 24.65 7,382,470 178,684,112 24.204 9.566 9.566 9.586 9.447 9.784 18,599,346 9.6070 1.26%
2008-07-11 0 23.80 23.80 23.90 23.20 24.20 9,437,100 223,690,480 23.703 9.447 9.447 9.486 9.209 9.605 23,775,768 9.4083 2.15%
2008-07-10 0 23.30 23.25 23.30 22.35 23.55 7,403,104 171,467,114 23.162 9.248 9.228 9.248 8.871 9.347 18,651,331 9.1933 0.87%
2008-07-09 0 23.10 22.80 23.10 22.60 23.20 9,169,040 209,435,288 22.842 9.169 9.050 9.169 8.970 9.209 23,100,419 9.0663 2.67%
2008-07-08 0 22.50 22.30 22.50 22.30 23.10 7,992,080 180,446,166 22.578 8.931 8.851 8.931 8.851 9.169 20,135,194 8.9617 -1.32%
2008-07-07 0 22.80 22.80 22.90 21.90 26.00 3,937,200 89,900,550 22.834 9.050 9.050 9.089 8.693 10.32 9,919,356 9.0631 3.40%
2008-07-04 0 22.05 22.00 22.05 21.20 22.30 3,708,651 81,032,094 21.850 8.752 8.732 8.752 8.415 8.851 9,343,551 8.6725 1.61%
2008-07-03 0 21.70 21.20 21.70 20.30 22.00 12,274,000 261,894,342 21.337 8.613 8.415 8.613 8.057 8.732 30,923,035 8.4692 -1.59%
2008-07-02 0 22.05 22.00 22.05 21.50 22.70 3,379,903 75,081,522 22.214 8.752 8.732 8.752 8.534 9.010 8,515,305 8.8172 -0.23%
2008-06-30 0 22.10 22.00 22.10 21.20 22.40 2,818,200 61,952,210 21.983 8.772 8.732 8.772 8.415 8.891 7,100,155 8.7255 2.31%
2008-06-27 0 21.60 21.60 21.65 21.00 21.75 2,410,400 51,673,570 21.438 8.573 8.573 8.593 8.335 8.633 6,072,746 8.5091 -2.26%
2008-06-26 0 22.10 22.05 22.10 21.80 22.40 1,305,000 28,965,850 22.196 8.772 8.752 8.772 8.653 8.891 3,287,808 8.8101 1.38%
2008-06-25 0 21.80 21.75 21.80 21.50 22.55 2,598,000 57,065,000 21.965 8.653 8.633 8.653 8.534 8.951 6,545,384 8.7184 -1.36%
2008-06-24 0 22.10 22.10 22.15 22.00 22.85 2,580,500 57,483,424 22.276 8.772 8.772 8.792 8.732 9.070 6,501,295 8.8418 -0.45%
2008-06-23 0 22.20 22.15 22.20 22.10 22.55 3,428,000 76,464,400 22.306 8.812 8.792 8.812 8.772 8.951 8,636,481 8.8537 -2.63%
2008-06-20 0 22.80 22.70 22.80 22.55 23.25 2,917,000 66,660,150 22.852 9.050 9.010 9.050 8.951 9.228 7,349,071 9.0706 0.00%
2008-06-19 0 22.80 22.80 22.85 22.50 23.45 2,357,000 53,950,586 22.890 9.050 9.050 9.070 8.931 9.308 5,938,210 9.0853 -3.80%
2008-06-18 0 23.70 23.60 23.70 22.60 23.85 3,182,000 75,025,150 23.578 9.407 9.367 9.407 8.970 9.467 8,016,710 9.3586 3.04%
2008-06-17 0 23.00 22.80 23.00 22.65 23.30 3,824,600 87,737,510 22.940 9.129 9.050 9.129 8.990 9.248 9,635,672 9.1055 1.55%
2008-06-16 0 22.65 22.60 22.65 22.00 23.40 6,375,000 143,426,500 22.498 8.990 8.970 8.990 8.732 9.288 16,061,133 8.9300 3.42%
2008-06-13 0 21.90 21.90 22.00 21.90 23.40 4,249,720 95,424,723 22.454 8.693 8.693 8.732 8.693 9.288 10,706,717 8.9126 -4.78%
2008-06-12 0 23.00 23.00 23.05 22.75 24.00 6,403,697 147,569,922 23.045 9.129 9.129 9.149 9.030 9.526 16,133,432 9.1468 -3.56%
2008-06-11 0 23.85 23.85 23.90 23.65 24.30 5,547,000 132,384,105 23.866 9.467 9.467 9.486 9.387 9.645 13,975,075 9.4729 0.63%
2008-06-10 0 23.70 23.70 23.75 23.50 24.70 8,987,400 216,279,440 24.065 9.407 9.407 9.427 9.328 9.804 22,642,796 9.5518 -5.58%
2008-06-06 0 25.10 25.10 25.15 24.50 25.60 8,632,906 217,178,609 25.157 9.963 9.963 9.983 9.725 10.16 21,749,687 9.9854 5.68%
2008-06-05 0 23.75 23.75 23.85 23.75 24.50 7,824,000 188,979,450 24.154 9.427 9.427 9.467 9.427 9.725 19,711,734 9.5872 -1.04%
2008-06-04 0 24.00 24.00 24.20 23.45 24.60 5,893,000 140,299,550 23.808 9.526 9.526 9.605 9.308 9.764 14,846,785 9.4498 2.13%
2008-06-03 0 23.50 23.50 24.55 23.50 24.90 3,299,810 79,839,637 24.195 9.328 9.328 9.744 9.328 9.883 8,313,520 9.6036 -5.05%
2008-06-02 0 24.75 24.70 24.75 23.95 25.05 3,404,172 83,443,783 24.512 9.824 9.804 9.824 9.506 9.943 8,576,449 9.7294 1.23%
2008-05-30 0 24.45 24.45 24.50 23.80 24.45 2,818,000 67,994,150 24.129 9.705 9.705 9.725 9.447 9.705 7,099,651 9.5771 3.16%
2008-05-29 0 23.70 23.70 23.75 23.65 24.55 3,749,988 89,680,609 23.915 9.407 9.407 9.427 9.387 9.744 9,447,695 9.4923 -1.04%
2008-05-28 0 23.95 23.95 24.10 23.85 24.70 2,286,980 55,012,872 24.055 9.506 9.506 9.566 9.467 9.804 5,761,802 9.5479 -0.21%
2008-05-27 0 24.00 24.00 24.05 23.60 24.40 3,588,555 86,168,987 24.012 9.526 9.526 9.546 9.367 9.685 9,040,982 9.5309 2.13%
2008-05-26 0 23.50 23.40 23.50 23.35 24.50 6,112,838 145,959,466 23.878 9.328 9.288 9.328 9.268 9.725 15,400,644 9.4775 -3.29%
2008-05-23 0 24.30 24.30 24.40 24.00 24.70 2,939,192 71,599,098 24.360 9.645 9.645 9.685 9.526 9.804 7,404,981 9.6690 1.25%
2008-05-22 0 24.00 24.00 24.05 23.15 24.70 7,606,838 181,812,961 23.901 9.526 9.526 9.546 9.189 9.804 19,164,618 9.4869 -2.83%
2008-05-21 0 24.70 24.60 25.00 24.30 25.00 2,880,906 71,006,185 24.647 9.804 9.764 9.923 9.645 9.923 7,258,136 9.7830 -0.01%
2008-05-20 0 24.85 24.85 25.15 24.60 25.70 4,629,183 115,453,155 24.940 9.805 9.805 9.923 9.706 10.14 11,732,155 9.8407 -3.31%
2008-05-19 0 25.70 25.50 25.70 25.15 26.00 3,760,080 96,692,558 25.716 10.14 10.06 10.14 9.923 10.26 9,529,509 10.147 -1.15%
2008-05-16 0 26.00 25.90 26.15 25.65 26.30 8,643,267 225,406,826 26.079 10.26 10.22 10.32 10.12 10.38 21,905,409 10.290 1.17%
2008-05-15 0 25.70 25.40 25.70 25.00 25.75 4,271,680 108,577,374 25.418 10.14 10.02 10.14 9.864 10.16 10,826,103 10.029 2.39%
2008-05-14 0 25.10 24.95 25.10 24.65 25.45 3,932,838 98,412,241 25.023 9.904 9.845 9.904 9.726 10.04 9,967,345 9.8735 2.03%
2008-05-13 0 24.60 24.65 24.85 24.55 25.55 6,847,052 170,385,695 24.885 9.706 9.726 9.805 9.687 10.08 17,353,100 9.8187 -1.01%
2008-05-09 0 24.85 24.85 24.90 23.80 25.05 9,843,400 240,909,741 24.474 9.805 9.805 9.825 9.391 9.884 24,947,015 9.6569 2.69%
2008-05-08 0 24.20 24.20 24.50 23.75 25.00 6,380,831 154,101,654 24.151 9.549 9.549 9.667 9.371 9.864 16,171,514 9.5292 -1.43%
2008-05-07 0 24.55 24.50 24.55 24.40 26.00 6,303,477 156,726,873 24.864 9.687 9.667 9.687 9.628 10.26 15,975,469 9.8105 -4.47%
2008-05-06 0 25.70 25.55 25.70 25.15 25.95 4,057,724 103,271,329 25.451 10.14 10.08 10.14 9.923 10.24 10,283,855 10.042 0.59%
2008-05-05 0 25.55 25.50 25.70 24.75 26.00 12,089,166 306,949,636 25.391 10.08 10.06 10.14 9.766 10.26 30,638,661 10.018 2.61%
2008-05-02 0 24.90 24.85 25.00 23.70 25.30 13,898,600 342,654,259 24.654 9.825 9.805 9.864 9.351 9.983 35,224,473 9.7277 6.41%
2008-04-30 0 23.40 23.45 23.70 22.90 24.10 6,996,000 165,345,240 23.634 9.233 9.253 9.351 9.036 9.509 17,730,592 9.3254 -1.06%
2008-04-29 0 23.65 23.75 23.80 23.35 24.70 8,530,400 204,226,260 23.941 9.332 9.371 9.391 9.213 9.746 21,619,360 9.4465 -2.27%
2008-04-28 0 24.20 24.20 24.35 23.45 24.55 4,984,960 120,271,288 24.127 9.549 9.549 9.608 9.253 9.687 12,633,833 9.5198 1.89%
2008-04-25 0 23.75 23.70 23.75 23.50 24.80 6,929,012 167,738,174 24.208 9.371 9.351 9.371 9.272 9.785 17,560,819 9.5518 -2.26%
2008-04-24 0 24.30 24.35 24.50 24.00 25.10 13,544,519 332,943,571 24.581 9.588 9.608 9.667 9.470 9.904 34,327,093 9.6991 2.75%
2008-04-23 0 23.65 23.65 23.70 23.00 23.75 5,879,000 138,252,290 23.516 9.332 9.332 9.351 9.075 9.371 14,899,679 9.2789 1.94%
2008-04-22 0 23.20 23.15 23.20 22.00 23.35 12,171,768 276,648,330 22.729 9.154 9.134 9.154 8.681 9.213 30,848,007 8.9681 4.50%
2008-04-21 0 22.20 22.25 22.30 21.50 22.45 7,415,000 162,951,607 21.976 8.760 8.779 8.799 8.483 8.858 18,792,502 8.6711 2.78%
2008-04-18 0 21.60 21.50 21.60 21.15 22.15 4,335,000 93,924,900 21.667 8.523 8.483 8.523 8.345 8.740 10,986,581 8.5491 -1.37%
2008-04-17 0 21.90 21.85 21.90 20.90 22.00 6,305,680 135,008,668 21.411 8.641 8.621 8.641 8.247 8.681 15,981,052 8.4480 5.04%
2008-04-16 0 20.85 20.80 20.85 20.60 21.40 4,740,000 98,894,050 20.864 8.227 8.207 8.227 8.128 8.444 12,013,009 8.2322 0.00%
2008-04-15 0 20.85 20.80 20.90 20.60 21.45 5,270,200 110,414,988 20.951 8.227 8.207 8.247 8.128 8.464 13,356,742 8.2666 0.24%
2008-04-14 0 20.80 20.80 20.95 20.30 21.50 5,635,104 117,321,131 20.820 8.207 8.207 8.266 8.010 8.483 14,281,551 8.2149 -1.89%
2008-04-11 0 21.20 21.15 21.20 20.50 21.25 6,215,000 130,316,986 20.968 8.365 8.345 8.365 8.089 8.385 15,751,234 8.2734 3.67%
2008-04-10 0 20.45 20.45 20.50 19.80 20.75 8,481,023 172,947,695 20.392 8.069 8.069 8.089 7.813 8.187 21,494,220 8.0462 0.49%
2008-04-09 0 20.35 20.40 20.45 19.82 20.95 14,369,666 291,647,963 20.296 8.030 8.049 8.069 7.820 8.266 36,418,338 8.0083 -3.10%
2008-04-08 0 21.00 21.15 21.20 20.60 22.20 15,509,197 333,700,761 21.516 8.286 8.345 8.365 8.128 8.760 39,306,354 8.4897 -5.62%
2008-04-07 0 22.25 22.10 22.35 21.80 22.85 4,470,140 100,535,081 22.490 8.779 8.720 8.819 8.602 9.016 11,329,078 8.8741 0.23%
2008-04-03 0 22.20 22.05 22.20 21.60 22.50 6,006,000 133,476,650 22.224 8.760 8.700 8.760 8.523 8.878 15,221,546 8.7689 0.00%
2008-04-02 0 22.20 22.00 22.20 21.65 22.85 7,102,300 157,960,460 22.241 8.760 8.681 8.760 8.542 9.016 17,999,998 8.7756 0.91%
2008-04-01 0 22.00 21.85 22.00 21.50 23.35 6,000,000 131,372,650 21.895 8.681 8.621 8.681 8.483 9.213 15,206,340 8.6393 -3.08%
2008-03-31 0 22.70 22.50 22.60 21.50 22.75 9,562,334 211,784,198 22.148 8.957 8.878 8.917 8.483 8.977 24,234,684 8.7389 3.89%
2008-03-28 0 21.85 21.75 21.90 21.00 23.30 27,651,000 600,111,281 21.703 8.621 8.582 8.641 8.286 9.194 70,078,418 8.5634 10.24%
2008-03-27 0 19.82 19.96 19.98 19.14 20.00 5,867,450 114,958,165 19.593 7.820 7.876 7.884 7.552 7.891 14,870,407 7.7307 2.48%
2008-03-26 0 19.34 19.30 19.40 18.42 19.44 8,142,041 155,218,312 19.064 7.631 7.615 7.655 7.268 7.670 20,635,107 7.5221 2.98%
2008-03-25 0 18.78 18.54 18.78 17.24 19.00 5,428,140 99,632,299 18.355 7.410 7.315 7.410 6.802 7.497 13,757,024 7.2423 8.18%
2008-03-20 0 17.36 17.36 17.46 17.18 18.28 12,594,200 221,371,755 17.577 6.850 6.850 6.889 6.779 7.213 31,918,615 6.9355 -1.48%
2008-03-19 0 17.62 17.72 17.76 16.90 17.76 8,340,420 142,285,432 17.060 6.952 6.992 7.008 6.668 7.008 21,137,877 6.7313 7.83%
2008-03-18 0 16.34 16.34 16.38 15.56 16.42 18,057,000 286,767,245 15.881 6.447 6.447 6.463 6.140 6.479 45,763,480 6.2663 3.29%
2008-03-17 0 15.82 15.82 15.90 15.80 16.50 15,626,500 252,391,066 16.152 6.242 6.242 6.274 6.234 6.510 39,603,645 6.3729 -7.81%
2008-03-14 0 17.16 17.16 17.26 16.74 18.12 12,639,760 217,470,516 17.205 6.771 6.771 6.810 6.605 7.150 32,034,081 6.7887 -5.09%
2008-03-13 0 18.08 18.00 18.08 17.88 18.50 11,374,300 205,573,471 18.074 7.134 7.102 7.134 7.055 7.300 28,826,912 7.1313 -3.11%
2008-03-12 0 18.66 18.52 18.60 18.42 19.50 6,422,720 121,139,800 18.861 7.363 7.307 7.339 7.268 7.694 16,277,677 7.4421 0.43%
2008-03-11 0 18.58 18.60 18.64 17.78 18.64 8,636,222 156,847,805 18.162 7.331 7.339 7.355 7.015 7.355 21,887,555 7.1661 0.00%
2008-03-10 0 18.58 18.58 18.60 17.94 18.66 13,685,888 248,945,088 18.190 7.331 7.331 7.339 7.079 7.363 34,685,378 7.1772 -0.85%
2008-03-07 0 18.74 18.68 18.76 18.50 19.36 10,220,000 191,998,112 18.787 7.394 7.371 7.402 7.300 7.639 25,901,466 7.4126 -3.50%
2008-03-06 0 19.42 19.44 19.50 19.38 19.90 5,120,000 100,400,600 19.610 7.663 7.670 7.694 7.647 7.852 12,976,077 7.7374 -0.31%
2008-03-05 0 19.48 19.46 19.50 19.24 19.78 13,454,650 262,282,927 19.494 7.686 7.678 7.694 7.592 7.805 34,099,330 7.6917 -0.51%
2008-03-04 0 19.58 19.58 19.60 19.52 21.20 21,639,287 433,944,546 20.054 7.726 7.726 7.734 7.702 8.365 54,842,393 7.9126 -6.09%
2008-03-03 0 20.85 20.80 20.85 20.50 21.20 14,184,931 295,087,785 20.803 8.227 8.207 8.227 8.089 8.365 35,950,147 8.2082 -2.57%
2008-02-29 0 21.40 21.40 21.55 21.15 22.05 9,170,000 196,917,219 21.474 8.444 8.444 8.503 8.345 8.700 23,240,356 8.4731 -2.95%
2008-02-28 0 22.05 22.05 22.15 21.90 22.65 6,939,232 154,599,219 22.279 8.700 8.700 8.740 8.641 8.937 17,586,720 8.7907 -0.68%
2008-02-27 0 22.20 22.15 22.20 21.55 22.40 13,031,775 288,275,020 22.121 8.760 8.740 8.760 8.503 8.838 33,027,600 8.7283 3.26%
2008-02-26 0 21.50 21.40 21.45 21.15 21.95 3,349,200 71,887,800 21.464 8.483 8.444 8.464 8.345 8.661 8,488,179 8.4692 0.23%
2008-02-25 0 21.45 21.45 21.50 21.25 22.00 2,437,000 52,429,600 21.514 8.464 8.464 8.483 8.385 8.681 6,176,308 8.4888 0.23%
2008-02-22 0 21.40 21.35 21.40 20.80 21.45 3,804,200 80,716,540 21.218 8.444 8.424 8.444 8.207 8.464 9,641,326 8.3719 -0.23%
2008-02-21 0 21.45 21.40 21.45 21.05 21.60 8,041,000 172,269,200 21.424 8.464 8.444 8.464 8.306 8.523 20,379,030 8.4533 1.42%
2008-02-20 0 21.15 21.05 21.15 20.55 21.70 10,131,200 212,633,240 20.988 8.345 8.306 8.345 8.108 8.562 25,676,412 8.2813 -1.63%
2008-02-19 0 21.50 21.45 21.50 21.35 22.05 12,791,900 276,809,672 21.639 8.483 8.464 8.483 8.424 8.700 32,419,663 8.5383 0.23%
2008-02-18 0 21.45 21.40 21.45 21.10 23.20 18,367,184 403,862,152 21.988 8.464 8.444 8.464 8.325 9.154 46,549,607 8.6760 1.66%
2008-02-15 0 21.10 21.00 21.10 20.45 21.20 8,807,000 183,363,870 20.820 8.325 8.286 8.325 8.069 8.365 22,320,373 8.2151 0.72%
2008-02-14 0 20.95 20.95 21.00 20.30 21.15 13,297,700 275,647,207 20.729 8.266 8.266 8.286 8.010 8.345 33,701,558 8.1791 2.70%
2008-02-13 0 20.40 20.40 20.45 20.10 20.75 4,453,080 91,082,640 20.454 8.049 8.049 8.069 7.931 8.187 11,285,841 8.0705 1.49%
2008-02-12 0 20.10 20.15 20.20 19.96 20.50 9,492,287 190,885,577 20.110 7.931 7.951 7.970 7.876 8.089 24,057,157 7.9347 0.70%
2008-02-11 0 19.96 19.96 19.98 19.92 20.90 7,372,900 148,537,700 20.146 7.876 7.876 7.884 7.860 8.247 18,685,804 7.9492 -4.50%
2008-02-06 0 20.90 20.85 20.90 20.30 21.00 5,427,000 112,290,000 20.691 8.247 8.227 8.247 8.010 8.286 13,754,135 8.1641 -5.00%
2008-02-05 0 22.00 21.95 22.00 21.50 22.25 9,060,000 198,568,650 21.917 8.681 8.661 8.681 8.483 8.779 22,961,573 8.6479 1.38%
2008-02-04 0 21.70 21.50 21.70 20.50 21.75 8,386,000 178,364,800 21.269 8.562 8.483 8.562 8.089 8.582 21,253,395 8.3923 6.63%
2008-02-01 0 20.35 20.35 20.40 19.64 20.80 9,747,000 195,114,023 20.018 8.030 8.030 8.049 7.749 8.207 24,702,699 7.8985 1.24%
2008-01-31 0 20.10 20.30 20.50 18.30 20.30 11,540,703 225,688,432 19.556 7.931 8.010 8.089 7.221 8.010 29,248,642 7.7162 -0.99%
2008-01-30 0 20.30 20.15 20.30 19.98 21.70 5,634,000 114,065,060 20.246 8.010 7.951 8.010 7.884 8.562 14,278,753 7.9884 -2.40%
2008-01-29 0 20.80 20.65 20.80 20.50 21.40 9,402,860 197,763,694 21.032 8.207 8.148 8.207 8.089 8.444 23,830,514 8.2988 -0.95%
2008-01-28 0 21.00 20.90 20.95 20.60 21.95 12,750,000 268,704,146 21.075 8.286 8.247 8.266 8.128 8.661 32,313,472 8.3155 -4.98%
2008-01-25 0 22.10 22.30 22.35 21.45 23.20 9,587,885 214,021,598 22.322 8.720 8.799 8.819 8.464 9.154 24,299,440 8.8077 5.49%
2008-01-24 0 20.95 20.85 20.90 20.85 22.35 8,428,450 183,508,318 21.773 8.266 8.227 8.247 8.227 8.819 21,360,979 8.5908 -3.23%
2008-01-23 0 21.65 21.65 21.70 20.20 21.80 15,883,710 329,713,582 20.758 8.542 8.542 8.562 7.970 8.602 40,255,516 8.1905 9.12%
2008-01-22 0 19.84 19.82 19.84 19.72 21.15 13,663,000 283,052,490 20.717 7.828 7.820 7.828 7.781 8.345 34,627,371 8.1742 -9.61%
2008-01-21 0 21.95 21.85 21.90 21.80 23.90 9,214,193 208,342,275 22.611 8.661 8.621 8.641 8.602 9.430 23,352,359 8.9217 -6.60%
2008-01-18 0 23.50 23.20 23.50 20.50 23.55 37,187,448 828,886,417 22.289 9.272 9.154 9.272 8.089 9.292 94,247,496 8.7948 3.52%
2008-01-17 0 22.70 22.50 22.75 21.40 23.30 48,818,000 1,114,478,700 22.829 8.957 8.878 8.977 8.444 9.194 123,723,851 9.0078 -8.47%
2008-01-16 0 24.80 24.75 24.80 24.25 25.20 13,852,317 342,150,897 24.700 9.785 9.766 9.785 9.568 9.943 35,107,174 9.7459 -4.62%
2008-01-15 0 26.00 25.90 26.00 25.80 27.15 10,930,899 287,482,426 26.300 10.26 10.22 10.26 10.18 10.71 27,703,161 10.377 -1.89%
2008-01-14 0 26.50 26.50 26.55 26.25 26.85 5,630,000 149,562,782 26.565 10.46 10.46 10.48 10.36 10.59 14,268,616 10.482 -3.11%
2008-01-11 0 27.35 27.00 27.30 26.00 27.85 16,493,539 441,501,831 26.768 10.79 10.65 10.77 10.26 10.99 41,801,060 10.562 -1.26%
2008-01-10 0 27.70 27.60 27.70 27.35 28.05 11,456,501 315,541,672 27.543 10.93 10.89 10.93 10.79 11.07 29,035,242 10.868 -1.60%
2008-01-09 0 28.15 27.90 27.95 27.70 29.00 14,752,000 413,306,339 28.017 11.11 11.01 11.03 10.93 11.44 37,387,321 11.055 -2.93%
2008-01-08 0 29.00 28.80 29.00 28.00 29.55 7,833,917 226,252,644 28.881 11.44 11.36 11.44 11.05 11.66 19,854,201 11.396 1.22%
2008-01-07 0 28.65 28.50 28.55 27.20 29.00 15,212,927 430,103,625 28.272 11.30 11.25 11.27 10.73 11.44 38,555,490 11.155 -3.86%
2008-01-04 0 29.80 29.75 29.80 29.20 30.00 5,184,750 153,812,100 29.666 11.76 11.74 11.76 11.52 11.84 13,140,179 11.705 0.68%
2008-01-03 0 29.60 29.60 29.65 29.00 30.00 7,447,025 220,909,412 29.664 11.68 11.68 11.70 11.44 11.84 18,873,666 11.705 0.34%
2008-01-02 0 29.50 29.30 29.35 28.60 30.10 6,910,051 203,072,034 29.388 11.64 11.56 11.58 11.28 11.88 17,512,764 11.596 3.15%
2007-12-31 0 28.60 28.55 28.65 28.40 29.10 1,748,750 50,166,050 28.687 11.28 11.27 11.30 11.21 11.48 4,432,015 11.319 1.42%
2007-12-28 0 28.20 28.10 28.20 27.55 28.55 5,986,000 169,490,700 28.315 11.13 11.09 11.13 10.87 11.27 15,170,859 11.172 -0.53%
2007-12-27 0 28.35 28.25 28.30 27.40 28.60 12,432,000 349,001,350 28.073 11.19 11.15 11.17 10.81 11.28 31,507,536 11.077 5.00%
2007-12-24 0 27.00 26.90 27.00 26.95 27.55 5,016,000 135,767,050 27.067 10.65 10.61 10.65 10.63 10.87 12,712,500 10.680 0.00%
2007-12-21 0 27.00 26.90 26.95 26.50 27.25 4,208,900 113,279,615 26.914 10.65 10.61 10.63 10.46 10.75 10,666,994 10.620 2.08%
2007-12-20 0 26.45 26.40 26.50 25.75 26.50 6,522,219 170,547,620 26.149 10.44 10.42 10.46 10.16 10.46 16,529,847 10.318 0.95%
2007-12-19 0 26.20 26.15 26.35 25.40 26.55 8,573,600 222,650,630 25.969 10.34 10.32 10.40 10.02 10.48 21,728,846 10.247 -1.32%
2007-12-18 0 26.55 26.70 26.80 25.90 27.20 8,680,000 229,465,450 26.436 10.48 10.54 10.57 10.22 10.73 21,998,505 10.431 -3.10%
2007-12-17 0 27.40 27.40 27.45 27.00 28.20 7,706,352 212,533,066 27.579 10.81 10.81 10.83 10.65 11.13 19,530,901 10.882 -3.52%
2007-12-14 0 28.40 28.35 28.40 27.30 30.00 11,389,458 325,622,178 28.590 11.21 11.19 11.21 10.77 11.84 28,865,328 11.281 -3.07%
2007-12-13 0 29.30 29.05 29.30 28.05 29.85 18,990,700 557,016,325 29.331 11.56 11.46 11.56 11.07 11.78 48,129,840 11.573 4.64%
2007-12-12 0 28.00 28.00 28.10 26.90 28.40 10,819,700 301,776,068 27.891 11.05 11.05 11.09 10.61 11.21 27,421,339 11.005 2.56%
2007-12-11 0 27.30 27.30 27.45 26.90 27.55 6,732,211 184,202,835 27.361 10.77 10.77 10.83 10.61 10.87 17,062,048 10.796 0.74%
2007-12-10 0 27.10 27.00 27.10 26.50 27.40 3,974,491 107,107,090 26.949 10.69 10.65 10.69 10.46 10.81 10,072,910 10.633 -0.91%
2007-12-07 0 27.35 27.30 27.35 27.30 28.30 5,326,071 147,561,236 27.706 10.79 10.77 10.79 10.77 11.17 13,498,341 10.932 -1.80%
2007-12-06 0 27.85 27.75 27.85 27.70 28.30 6,754,368 189,145,267 28.003 10.99 10.95 10.99 10.93 11.17 17,118,203 11.049 0.54%
2007-12-05 0 27.70 27.70 27.75 27.15 27.90 4,918,116 136,208,464 27.695 10.93 10.93 10.95 10.71 11.01 12,464,424 10.928 0.18%
2007-12-04 0 27.65 27.65 27.75 26.70 28.00 11,775,120 324,021,890 27.518 10.91 10.91 10.95 10.54 11.05 29,842,746 10.858 -0.18%
2007-12-03 0 27.70 27.55 27.70 27.35 28.10 8,515,220 236,123,837 27.730 10.93 10.87 10.93 10.79 11.09 21,580,888 10.941 -0.89%
2007-11-30 0 27.95 27.95 28.00 26.55 28.00 14,510,000 397,332,700 27.383 11.03 11.03 11.05 10.48 11.05 36,773,999 10.805 0.36%
2007-11-29 0 27.85 27.75 27.85 27.40 28.30 6,264,500 174,886,790 27.917 10.99 10.95 10.99 10.81 11.17 15,876,686 11.015 1.27%
2007-11-28 0 27.50 27.40 27.50 27.20 27.95 6,346,150 175,524,944 27.659 10.85 10.81 10.85 10.73 11.03 16,083,619 10.913 1.10%
2007-11-27 0 27.20 27.25 27.30 25.70 27.35 8,658,280 233,034,949 26.915 10.73 10.75 10.77 10.14 10.79 21,943,458 10.620 2.64%
2007-11-26 0 26.50 26.45 26.50 25.85 27.00 9,402,000 248,966,684 26.480 10.46 10.44 10.46 10.20 10.65 23,828,335 10.448 3.92%
2007-11-23 0 25.50 25.30 25.50 25.10 26.00 8,114,100 206,878,221 25.496 10.06 9.983 10.06 9.904 10.26 20,564,294 10.060 0.59%
2007-11-22 0 25.35 25.30 25.40 25.10 26.05 10,127,896 259,820,303 25.654 10.00 9.983 10.02 9.904 10.28 25,668,038 10.122 -2.12%
2007-11-21 0 25.90 25.85 25.90 25.50 27.45 12,576,300 332,627,497 26.449 10.22 10.20 10.22 10.06 10.83 31,873,249 10.436 -2.45%
2007-11-20 0 26.55 26.55 26.60 25.65 27.40 21,280,100 563,741,475 26.492 10.48 10.48 10.50 10.12 10.81 53,932,073 10.453 -1.48%
2007-11-19 0 26.95 26.90 26.95 26.50 27.90 23,774,832 638,037,865 26.837 10.63 10.61 10.63 10.46 11.01 60,254,696 10.589 0.75%
2007-11-16 0 26.75 26.70 26.75 25.10 27.25 52,933,500 1,386,489,420 26.193 10.55 10.54 10.55 9.904 10.75 134,154,133 10.335 -1.29%
2007-11-15 0 27.10 27.20 27.30 26.55 29.00 46,174,563 1,270,906,326 27.524 10.69 10.73 10.77 10.48 11.44 117,024,351 10.860 -9.67%
2007-11-14 0 30.00 30.30 30.35 29.25 32.10 23,395,800 707,448,011 30.238 11.84 11.96 11.98 11.54 12.67 59,294,082 11.931 -5.06%
2007-11-13 0 31.60 31.50 31.60 31.00 33.00 4,983,900 158,295,865 31.761 12.47 12.43 12.47 12.23 13.02 12,631,146 12.532 -2.47%
2007-11-12 0 32.40 32.35 32.40 31.25 32.80 3,901,300 125,726,227 32.227 12.78 12.76 12.78 12.33 12.94 9,887,416 12.716 1.57%
2007-11-09 0 31.90 31.95 32.00 31.10 33.10 4,696,200 150,778,010 32.106 12.59 12.61 12.63 12.27 13.06 11,902,002 12.668 -1.24%
2007-11-08 0 32.30 32.25 32.30 31.35 32.85 3,329,310 108,113,410 32.473 12.74 12.72 12.74 12.37 12.96 8,437,770 12.813 -1.52%
2007-11-07 0 32.80 32.70 33.15 32.05 33.90 9,217,131 305,022,698 33.093 12.94 12.90 13.08 12.65 13.38 23,359,805 13.058 2.66%
2007-11-06 0 31.95 31.60 31.65 31.05 32.15 9,835,154 310,927,875 31.614 12.61 12.47 12.49 12.25 12.69 24,926,116 12.474 -0.31%
2007-11-05 0 32.05 31.45 32.05 31.00 32.10 5,672,100 178,922,795 31.544 12.65 12.41 12.65 12.23 12.67 14,375,314 12.447 -0.16%
2007-11-02 0 32.10 32.05 32.20 31.80 33.40 12,656,788 411,884,851 32.543 12.67 12.65 12.71 12.55 13.18 32,077,237 12.840 -4.18%
2007-11-01 0 33.50 33.40 33.50 32.90 34.00 8,045,260 269,733,742 33.527 13.22 13.18 13.22 12.98 13.42 20,389,826 13.229 2.92%
2007-10-31 0 32.55 32.55 32.60 32.00 33.50 8,693,640 283,142,412 32.569 12.84 12.84 12.86 12.63 13.22 22,033,074 12.851 -1.81%
2007-10-30 0 33.15 33.10 33.15 33.00 33.95 9,391,736 311,911,474 33.211 13.08 13.06 13.08 13.02 13.40 23,802,322 13.104 -1.34%
2007-10-29 0 33.60 33.55 33.60 33.50 34.50 6,944,771 235,366,671 33.891 13.26 13.24 13.26 13.22 13.61 17,600,758 13.373 -2.04%
2007-10-26 0 34.30 34.25 34.45 33.35 34.45 4,589,806 154,862,266 33.741 13.53 13.51 13.59 13.16 13.59 11,632,358 13.313 1.18%
2007-10-25 0 33.90 33.80 33.90 33.00 35.40 10,208,700 345,055,147 33.800 13.38 13.34 13.38 13.02 13.97 25,872,827 13.337 -1.17%
2007-10-24 0 34.30 34.10 34.30 33.10 34.40 15,799,890 538,979,273 34.113 13.53 13.45 13.53 13.06 13.57 40,043,083 13.460 4.73%
2007-10-23 0 32.75 32.75 32.80 32.50 33.95 12,199,000 406,823,070 33.349 12.92 12.92 12.94 12.82 13.40 30,917,024 13.159 -4.10%
2007-10-22 0 34.15 34.00 34.20 32.85 34.50 7,817,260 264,854,602 33.881 13.47 13.42 13.49 12.96 13.61 19,811,986 13.368 -3.39%
2007-10-18 0 35.35 35.30 35.35 34.75 36.60 5,488,138 194,587,959 35.456 13.95 13.93 13.95 13.71 14.44 13,909,082 13.990 -0.70%
2007-10-17 0 35.60 35.60 35.65 33.80 35.65 5,465,200 191,201,750 34.985 14.05 14.05 14.07 13.34 14.07 13,850,948 13.804 -0.56%
2007-10-16 0 35.80 35.50 35.70 34.75 36.55 7,457,110 266,464,579 35.733 14.13 14.01 14.09 13.71 14.42 18,899,225 14.099 2.58%
2007-10-15 0 34.90 34.75 35.00 33.60 34.95 3,993,309 137,665,076 34.474 13.77 13.71 13.81 13.26 13.79 10,120,602 13.602 1.01%
2007-10-12 0 34.55 34.50 34.60 33.60 34.75 4,343,800 148,333,265 34.148 13.63 13.61 13.65 13.26 13.71 11,008,883 13.474 0.73%
2007-10-11 0 34.30 34.15 34.30 33.40 34.55 8,561,665 289,488,926 33.812 13.53 13.47 13.53 13.18 13.63 21,698,598 13.341 0.15%
2007-10-10 0 34.25 34.25 34.35 34.00 34.45 2,783,550 95,275,005 34.228 13.51 13.51 13.55 13.42 13.59 7,054,601 13.505 1.03%
2007-10-09 0 33.90 33.75 33.85 33.25 34.00 2,130,400 72,172,060 33.877 13.38 13.32 13.36 13.12 13.42 5,399,264 13.367 -0.29%
2007-10-08 0 34.00 33.80 34.00 33.00 35.00 6,971,010 236,049,925 33.862 13.42 13.34 13.42 13.02 13.81 17,667,258 13.361 -0.15%
2007-10-05 0 34.05 33.95 34.05 33.00 34.45 5,419,000 183,863,310 33.929 13.44 13.40 13.44 13.02 13.59 13,733,859 13.388 1.79%
2007-10-04 0 33.45 33.45 33.55 32.45 35.00 5,531,208 186,051,033 33.637 13.20 13.20 13.24 12.80 13.81 14,018,238 13.272 -5.11%
2007-10-03 0 35.25 35.25 35.45 34.95 36.30 6,001,810 214,552,691 35.748 13.91 13.91 13.99 13.79 14.32 15,210,927 14.105 0.71%
2007-10-02 0 35.00 34.75 35.00 33.55 36.75 9,442,240 334,163,019 35.390 13.81 13.71 13.81 13.24 14.50 23,930,319 13.964 3.40%
2007-09-28 0 33.85 33.60 33.65 33.65 34.20 2,823,000 95,753,500 33.919 13.36 13.26 13.28 13.28 13.49 7,154,583 13.384 0.00%
2007-09-27 0 33.85 33.70 33.85 33.50 34.00 4,551,336 153,878,964 33.810 13.36 13.30 13.36 13.22 13.42 11,534,860 13.340 1.20%
2007-09-25 0 33.45 33.35 33.45 33.35 33.90 2,581,703 86,761,756 33.606 13.20 13.16 13.20 13.16 13.38 6,543,042 13.260 -0.45%
2007-09-24 0 33.60 33.60 33.65 33.05 33.95 7,216,000 240,463,891 33.324 13.26 13.26 13.28 13.04 13.40 18,288,158 13.149 0.15%
2007-09-21 0 33.55 33.50 33.95 33.10 34.50 4,406,600 148,093,778 33.607 13.24 13.22 13.40 13.06 13.61 11,168,043 13.260 -0.45%
2007-09-20 0 33.70 33.25 33.70 32.90 33.80 5,744,520 192,559,550 33.521 13.30 13.12 13.30 12.98 13.34 14,558,854 13.226 1.81%
2007-09-19 0 33.10 32.80 33.10 32.50 33.25 7,678,440 251,513,744 32.756 13.06 12.94 13.06 12.82 13.12 19,460,162 12.925 2.48%
2007-09-18 0 32.30 32.15 32.30 31.75 32.60 8,731,000 281,219,348 32.209 12.74 12.69 12.74 12.53 12.86 22,127,759 12.709 -0.77%
2007-09-17 0 32.55 32.60 32.75 31.75 32.85 6,762,260 218,506,258 32.313 12.84 12.86 12.92 12.53 12.96 17,138,204 12.750 0.62%
2007-09-14 0 32.35 32.30 32.45 31.50 32.60 11,250,265 361,514,615 32.134 12.76 12.74 12.80 12.43 12.86 28,512,559 12.679 4.02%
2007-09-13 0 31.10 31.10 31.15 30.50 31.50 35,952,640 1,099,895,096 30.593 12.27 12.27 12.29 12.03 12.43 91,118,011 12.071 -1.89%
2007-09-12 0 31.70 31.70 31.75 31.40 32.70 2,182,664 70,081,417 32.108 12.51 12.51 12.53 12.39 12.90 5,531,722 12.669 0.00%
2007-09-11 0 31.70 31.65 31.70 31.40 32.65 2,465,100 78,463,870 31.830 12.51 12.49 12.51 12.39 12.88 6,247,525 12.559 -0.94%
2007-09-10 0 32.00 31.90 32.00 30.65 32.80 3,484,100 109,918,360 31.549 12.63 12.59 12.63 12.09 12.94 8,830,068 12.448 1.59%
2007-09-07 0 31.50 31.50 31.55 30.00 31.50 4,711,700 145,584,260 30.899 12.43 12.43 12.45 11.84 12.43 11,941,285 12.192 5.35%
2007-09-06 0 29.90 29.95 30.00 29.25 30.50 3,291,000 98,307,600 29.872 11.80 11.82 11.84 11.54 12.03 8,340,677 11.787 0.67%
2007-09-05 0 29.70 29.70 29.95 29.50 30.90 5,101,000 152,851,850 29.965 11.72 11.72 11.82 11.64 12.19 12,927,923 11.823 -2.78%
2007-09-04 0 30.55 30.40 30.55 29.70 30.95 8,335,500 252,309,581 30.269 12.05 11.99 12.05 11.72 12.21 21,125,408 11.943 2.35%
2007-09-03 0 29.85 29.70 29.85 29.50 29.90 3,174,600 94,397,190 29.735 11.78 11.72 11.78 11.64 11.80 8,045,674 11.733 1.53%
2007-08-31 0 29.40 29.35 29.50 28.65 30.00 3,989,700 117,239,580 29.386 11.60 11.58 11.64 11.30 11.84 10,111,456 11.595 0.51%
2007-08-30 0 29.25 29.25 29.30 29.10 30.80 3,809,910 114,343,196 30.012 11.54 11.54 11.56 11.48 12.15 9,655,798 11.842 -1.35%
2007-08-29 0 29.65 29.40 29.65 27.80 30.00 5,932,700 171,570,610 28.920 11.70 11.60 11.70 10.97 11.84 15,035,776 11.411 -1.17%
2007-08-28 0 30.00 29.85 29.95 29.30 30.50 8,030,975 240,576,430 29.956 11.84 11.78 11.82 11.56 12.03 20,353,623 11.820 2.04%
2007-08-27 0 29.40 29.45 29.60 27.90 29.85 12,170,560 352,229,588 28.941 11.60 11.62 11.68 11.01 11.78 30,844,946 11.419 7.69%
2007-08-24 0 27.30 27.20 27.25 26.65 28.30 5,109,760 140,040,720 27.407 10.77 10.73 10.75 10.52 11.17 12,950,125 10.814 1.68%
2007-08-23 0 26.85 26.85 26.90 26.85 27.80 3,999,980 109,008,403 27.252 10.59 10.59 10.61 10.59 10.97 10,137,509 10.753 1.51%
2007-08-22 0 26.45 26.40 26.45 25.70 26.85 3,035,000 79,768,850 26.283 10.44 10.42 10.44 10.14 10.59 7,691,874 10.371 3.73%
2007-08-21 0 25.50 25.40 25.45 25.45 27.20 8,009,000 210,865,750 26.329 10.06 10.02 10.04 10.04 10.73 20,297,929 10.389 3.24%
2007-08-20 0 24.70 24.75 24.95 24.60 25.20 6,394,576 158,102,430 24.725 9.746 9.766 9.845 9.706 9.943 16,206,349 9.7556 3.78%
2007-08-17 0 23.80 23.70 23.90 21.40 25.45 9,928,800 227,707,905 22.934 9.391 9.351 9.430 8.444 10.04 25,163,451 9.0492 -3.64%
2007-08-16 0 24.70 24.50 24.70 22.80 25.45 10,009,190 243,723,573 24.350 9.746 9.667 9.746 8.996 10.04 25,367,191 9.6078 -8.35%
2007-08-15 0 26.95 25.50 26.95 25.10 27.05 4,792,667 122,230,758 25.504 10.63 10.06 10.63 9.904 10.67 12,146,487 10.063 3.65%
2007-08-14 0 26.00 25.90 26.00 25.40 26.40 3,624,800 94,194,560 25.986 10.26 10.22 10.26 10.02 10.42 9,186,657 10.253 -1.52%
2007-08-13 0 26.40 26.45 26.50 25.95 27.00 6,552,000 172,224,650 26.286 10.42 10.44 10.46 10.24 10.65 16,605,323 10.372 -0.38%
2007-08-10 0 26.50 26.45 26.50 26.50 27.20 4,402,965 118,219,339 26.850 10.46 10.44 10.46 10.46 10.73 11,158,830 10.594 -3.99%
2007-08-09 0 27.60 27.60 27.65 26.75 28.20 5,030,040 138,734,816 27.581 10.89 10.89 10.91 10.55 11.13 12,748,083 10.883 2.22%
2007-08-08 0 27.00 26.95 27.00 26.40 27.20 2,272,540 61,221,640 26.940 10.65 10.63 10.65 10.42 10.73 5,759,503 10.630 2.27%
2007-08-07 0 26.40 26.40 26.60 26.30 27.30 3,617,500 96,210,953 26.596 10.42 10.42 10.50 10.38 10.77 9,168,156 10.494 -1.68%
2007-08-06 0 26.85 26.65 26.85 26.50 27.10 6,463,470 172,875,485 26.747 10.59 10.52 10.59 10.46 10.69 16,380,954 10.553 -3.07%
2007-08-03 0 27.70 27.60 27.75 27.35 28.15 6,362,500 176,542,300 27.747 10.93 10.89 10.95 10.79 11.11 16,125,056 10.948 1.84%
2007-08-02 0 27.20 27.10 27.15 26.75 27.65 5,077,777 138,048,465 27.187 10.73 10.69 10.71 10.55 10.91 12,869,067 10.727 0.00%
2007-08-01 0 27.20 27.20 27.25 26.80 28.20 4,469,000 121,974,918 27.294 10.73 10.73 10.75 10.57 11.13 11,326,189 10.769 -2.86%
2007-07-31 0 28.00 27.95 28.00 27.50 28.10 1,770,036 49,375,082 27.895 11.05 11.03 11.05 10.85 11.09 4,485,962 11.007 1.08%
2007-07-30 0 27.70 27.65 27.70 27.15 27.90 4,783,000 131,890,245 27.575 10.93 10.91 10.93 10.71 11.01 12,121,987 10.880 -0.54%
2007-07-27 0 27.85 27.70 27.75 27.20 28.10 5,479,200 152,003,315 27.742 10.99 10.93 10.95 10.73 11.09 13,886,430 10.946 -3.63%
2007-07-26 0 28.90 28.90 28.95 28.50 29.60 10,527,500 306,073,050 29.074 11.40 11.40 11.42 11.25 11.68 26,680,791 11.472 1.58%
2007-07-25 0 28.45 28.05 28.45 27.55 28.50 3,718,000 104,313,250 28.056 11.23 11.07 11.23 10.87 11.25 9,422,862 11.070 0.71%
2007-07-24 0 28.25 28.00 28.25 27.90 28.60 4,651,283 130,954,868 28.155 11.15 11.05 11.15 11.01 11.28 11,788,165 11.109 0.00%
2007-07-23 0 28.25 28.20 28.30 27.70 28.50 3,654,000 103,025,600 28.195 11.15 11.13 11.17 10.93 11.25 9,260,661 11.125 -0.88%
2007-07-20 0 28.50 28.35 28.50 27.50 28.55 3,483,000 98,053,876 28.152 11.25 11.19 11.25 10.85 11.27 8,827,280 11.108 3.64%
2007-07-19 0 27.50 27.45 27.60 27.00 28.00 3,197,800 87,225,480 27.277 10.85 10.83 10.89 10.65 11.05 8,104,472 10.763 0.00%
2007-07-18 0 27.50 27.35 27.40 27.15 27.90 6,989,500 193,259,050 27.650 10.85 10.79 10.81 10.71 11.01 17,714,119 10.910 -1.43%
2007-07-17 0 27.90 27.90 28.00 27.60 28.00 4,598,500 128,120,350 27.861 11.01 11.01 11.05 10.89 11.05 11,654,392 10.993 0.36%
2007-07-16 0 27.80 27.70 28.00 27.70 29.00 6,790,600 191,510,024 28.202 10.97 10.93 11.05 10.93 11.44 17,210,029 11.128 -2.46%
2007-07-13 0 28.50 28.10 28.50 28.00 28.60 6,393,040 180,469,101 28.229 11.25 11.09 11.25 11.05 11.28 16,202,457 11.138 1.24%
2007-07-12 0 28.15 28.10 28.20 27.90 28.90 4,059,199 115,011,998 28.334 11.11 11.09 11.13 11.01 11.40 10,287,593 11.180 1.08%
2007-07-11 0 27.85 27.85 28.00 27.80 29.15 4,453,500 128,149,339 28.775 10.99 10.99 11.05 10.97 11.50 11,286,906 11.354 -3.97%
2007-07-10 0 29.00 28.95 29.00 28.75 29.45 5,960,440 174,001,628 29.193 11.44 11.42 11.44 11.34 11.62 15,106,080 11.519 1.22%
2007-07-09 0 28.65 28.60 28.90 27.90 29.65 6,639,874 190,415,327 28.678 11.30 11.28 11.40 11.01 11.70 16,828,030 11.315 2.32%
2007-07-06 0 28.00 27.95 28.00 27.80 28.50 2,245,830 63,137,865 28.113 11.05 11.03 11.05 10.97 11.25 5,691,809 11.093 0.18%
2007-07-05 0 27.95 28.30 28.35 27.50 28.80 7,438,000 208,032,355 27.969 11.03 11.17 11.19 10.85 11.36 18,850,793 11.036 2.38%
2007-07-04 0 27.30 27.20 27.40 27.10 28.30 5,784,040 159,748,567 27.619 10.77 10.73 10.81 10.69 11.17 14,659,013 10.898 -2.85%
2007-07-03 0 28.10 27.80 28.10 27.20 29.00 12,850,971 360,802,783 28.076 11.09 10.97 11.09 10.73 11.44 32,569,372 11.078 4.27%
2007-06-29 0 26.95 26.90 27.00 26.70 27.30 8,620,500 233,335,650 27.068 10.63 10.61 10.65 10.54 10.77 21,847,709 10.680 1.13%
2007-06-28 0 26.65 26.65 26.70 26.30 26.80 2,649,040 70,080,762 26.455 10.52 10.52 10.54 10.38 10.57 6,713,700 10.438 0.38%
2007-06-27 0 26.55 26.55 26.60 26.00 27.20 3,911,000 103,422,279 26.444 10.48 10.48 10.50 10.26 10.73 9,911,999 10.434 -1.12%
2007-06-26 0 26.85 26.70 26.75 26.30 27.15 4,572,000 122,835,050 26.867 10.59 10.54 10.55 10.38 10.71 11,587,231 10.601 -0.92%
2007-06-25 0 27.10 27.05 27.10 26.50 27.20 5,883,000 158,887,597 27.008 10.69 10.67 10.69 10.46 10.73 14,909,816 10.657 2.26%
2007-06-22 0 26.50 26.45 26.50 26.10 27.00 4,498,569 119,312,696 26.522 10.46 10.44 10.46 10.30 10.65 11,401,128 10.465 -0.75%
2007-06-21 0 26.70 26.70 26.75 26.20 27.50 7,181,040 192,679,013 26.832 10.54 10.54 10.55 10.34 10.85 18,199,556 10.587 0.00%
2007-06-20 0 26.70 26.65 26.70 26.60 27.05 3,455,580 92,774,108 26.848 10.54 10.52 10.54 10.50 10.67 8,757,787 10.593 -1.84%
2007-06-18 0 27.20 27.20 27.25 26.90 27.60 5,543,120 150,973,240 27.236 10.73 10.73 10.75 10.61 10.89 14,048,428 10.747 0.74%
2007-06-15 0 27.00 26.50 27.00 26.20 27.00 3,892,000 103,527,019 26.600 10.65 10.46 10.65 10.34 10.65 9,863,846 10.496 2.71%
2007-06-14 0 26.40 26.40 26.45 25.80 26.55 1,971,667 51,662,125 26.202 10.37 10.37 10.39 10.14 10.43 5,018,272 10.295 2.33%
2007-06-13 0 25.80 25.70 25.75 25.40 26.30 1,852,000 48,168,200 26.009 10.14 10.10 10.12 9.980 10.33 4,713,696 10.219 0.39%
2007-06-12 0 25.70 25.70 25.75 25.35 25.95 2,180,026 55,813,213 25.602 10.10 10.10 10.12 9.960 10.20 5,548,586 10.059 1.18%
2007-06-11 0 25.40 25.35 25.40 25.20 25.90 2,237,000 57,032,650 25.495 9.980 9.960 9.980 9.901 10.18 5,693,595 10.017 -1.36%
2007-06-08 0 25.75 25.40 25.75 25.05 25.75 3,747,070 95,134,400 25.389 10.12 9.980 10.12 9.842 10.12 9,537,014 9.9753 -0.19%
2007-06-07 0 25.80 25.75 25.85 25.50 25.80 3,576,000 91,692,670 25.641 10.14 10.12 10.16 10.02 10.14 9,101,608 10.074 -0.58%
2007-06-06 0 25.95 25.90 25.95 25.45 26.30 4,131,040 107,403,448 25.999 10.20 10.18 10.20 9.999 10.33 10,514,291 10.215 2.57%
2007-06-05 0 25.30 25.30 25.40 25.05 25.70 4,718,000 119,377,997 25.303 9.940 9.940 9.980 9.842 10.10 12,008,218 9.9414 -0.20%
2007-06-04 0 25.35 25.35 25.50 25.35 25.70 5,275,442 134,581,712 25.511 9.960 9.960 10.02 9.960 10.10 13,427,015 10.023 -0.59%
2007-06-01 0 25.50 25.55 25.60 24.90 25.70 5,758,192 146,269,841 25.402 10.02 10.04 10.06 9.783 10.10 14,655,706 9.9804 0.00%
2007-05-31 0 25.50 25.40 25.60 25.00 25.95 5,616,740 143,302,682 25.514 10.02 9.980 10.06 9.822 10.20 14,295,684 10.024 -0.20%
2007-05-30 0 25.55 25.25 25.30 25.05 25.70 4,156,194 105,388,010 25.357 10.04 9.921 9.940 9.842 10.10 10,578,313 9.9626 -1.54%
2007-05-29 0 25.95 25.90 26.00 25.55 26.05 2,744,834 70,803,635 25.795 10.20 10.18 10.22 10.04 10.23 6,986,131 10.135 1.37%
2007-05-28 0 25.60 25.60 25.75 25.20 26.50 4,076,560 105,569,841 25.897 10.06 10.06 10.12 9.901 10.41 10,375,629 10.175 0.20%
2007-05-25 0 25.55 25.40 25.50 24.90 25.65 6,064,410 152,915,868 25.215 10.04 9.980 10.02 9.783 10.08 15,435,090 9.9070 -0.39%
2007-05-23 0 25.65 25.65 25.70 25.45 25.90 3,392,850 87,149,890 25.686 10.08 10.08 10.10 9.999 10.18 8,635,456 10.092 -0.39%
2007-05-22 0 25.75 25.55 25.80 25.40 26.00 4,927,000 126,916,156 25.759 10.12 10.04 10.14 9.980 10.22 12,540,163 10.121 0.78%
2007-05-21 0 25.55 25.50 25.55 25.20 26.20 6,166,000 158,129,750 25.645 10.04 10.02 10.04 9.901 10.29 15,693,656 10.076 -0.97%
2007-05-18 0 25.80 25.75 25.80 25.20 26.35 4,689,000 119,731,300 25.535 10.14 10.12 10.14 9.901 10.35 11,934,407 10.032 -2.09%
2007-05-17 0 26.35 26.15 26.35 26.10 26.90 5,531,600 146,787,370 26.536 10.35 10.27 10.35 10.25 10.57 14,078,986 10.426 -0.38%
2007-05-16 0 26.45 26.10 26.45 25.60 26.50 3,817,000 99,417,082 26.046 10.39 10.25 10.39 10.06 10.41 9,714,999 10.233 2.12%
2007-05-15 0 25.90 25.85 25.90 25.70 27.00 4,500,600 117,455,870 26.098 10.18 10.16 10.18 10.10 10.61 11,454,893 10.254 -3.54%
2007-05-14 0 26.85 26.70 26.90 26.30 27.20 8,175,506 219,131,088 26.803 10.55 10.49 10.57 10.33 10.69 20,808,235 10.531 3.47%
2007-05-11 0 25.95 25.95 26.00 25.70 26.60 6,799,000 179,085,896 26.340 10.20 10.20 10.22 10.10 10.45 17,304,763 10.349 -2.26%
2007-05-10 0 26.55 26.45 26.60 26.00 27.60 6,350,040 168,901,604 26.599 10.43 10.39 10.45 10.22 10.84 16,162,073 10.450 2.31%
2007-05-09 0 25.95 25.90 26.00 25.20 26.00 6,097,000 155,570,850 25.516 10.20 10.18 10.22 9.901 10.22 15,518,038 10.025 3.18%
2007-05-08 0 25.15 25.15 25.20 25.10 25.50 2,969,500 74,937,446 25.236 9.881 9.881 9.901 9.862 10.02 7,557,949 9.9151 -0.98%
2007-05-07 0 25.40 25.40 25.45 25.20 25.90 5,248,163 133,589,100 25.454 9.980 9.980 9.999 9.901 10.18 13,357,584 10.001 0.00%
2007-05-04 0 25.40 25.40 25.45 25.00 26.10 3,380,713 86,030,499 25.447 9.980 9.980 9.999 9.822 10.25 8,604,565 9.9982 -0.20%
2007-05-03 0 25.45 25.45 25.50 24.80 25.50 6,036,600 150,816,473 24.984 9.999 9.999 10.02 9.744 10.02 15,364,308 9.8160 2.83%
2007-05-02 0 24.75 24.70 24.75 24.10 24.85 4,769,748 117,003,006 24.530 9.724 9.705 9.724 9.469 9.764 12,139,926 9.6379 3.34%
2007-04-30 0 23.95 23.65 23.75 23.65 24.65 3,367,000 81,323,987 24.153 9.410 9.292 9.331 9.292 9.685 8,569,663 9.4898 -1.03%
2007-04-27 0 24.20 24.10 24.20 23.95 24.60 4,280,080 103,275,088 24.129 9.508 9.469 9.508 9.410 9.665 10,893,627 9.4803 -2.42%
2007-04-26 0 24.80 24.65 24.85 24.50 25.15 5,571,000 138,284,316 24.822 9.744 9.685 9.764 9.626 9.881 14,179,267 9.7526 1.43%
2007-04-25 0 24.45 24.40 24.45 24.20 24.90 3,617,000 88,456,900 24.456 9.606 9.587 9.606 9.508 9.783 9,205,961 9.6087 -1.61%
2007-04-24 0 24.85 24.95 25.00 24.55 25.05 3,032,000 75,487,694 24.897 9.764 9.803 9.822 9.646 9.842 7,717,023 9.7820 -0.40%
2007-04-23 0 24.95 24.85 25.05 24.85 25.70 3,448,080 86,735,580 25.155 9.803 9.764 9.842 9.764 10.10 8,776,027 9.8832 -0.40%
2007-04-20 0 25.05 25.05 25.10 24.90 25.85 3,980,114 100,405,809 25.227 9.842 9.842 9.862 9.783 10.16 10,130,156 9.9116 -0.20%
2007-04-19 0 25.10 25.05 25.20 24.60 25.85 5,566,200 139,425,946 25.049 9.862 9.842 9.901 9.665 10.16 14,167,050 9.8416 -3.09%
2007-04-18 0 25.90 25.95 26.00 25.40 26.60 6,787,173 176,535,220 26.010 10.18 10.20 10.22 9.980 10.45 17,274,661 10.219 -1.71%
2007-04-17 0 26.35 26.35 26.40 25.45 26.50 13,105,560 340,896,820 26.012 10.35 10.35 10.37 9.999 10.41 33,356,171 10.220 1.74%
2007-04-16 0 25.90 25.85 25.90 24.40 26.05 127,886,623 3,085,858,527 24.130 10.18 10.16 10.18 9.587 10.23 325,496,056 9.4805 4.23%
2007-04-13 1 - - - - - 0 0 - 9.764 - - - - 0 - 0.00%
2007-04-12 0 24.85 24.70 24.85 23.05 25.50 10,601,000 260,965,050 24.617 9.764 9.705 9.764 9.056 10.02 26,981,584 9.6720 3.76%
2007-04-11 0 23.95 23.90 24.00 23.70 24.55 6,272,087 150,376,268 23.976 9.410 9.390 9.430 9.312 9.646 15,963,668 9.4199 1.48%
2007-04-10 0 23.60 23.25 23.75 22.10 23.75 6,023,120 139,507,906 23.162 9.272 9.135 9.331 8.683 9.331 15,329,999 9.1003 5.12%
2007-04-04 0 22.45 22.40 22.45 21.75 22.60 4,187,578 92,694,602 22.136 8.821 8.801 8.821 8.546 8.879 10,658,192 8.6970 2.51%
2007-04-03 0 21.90 21.85 21.90 21.60 22.30 5,031,140 109,916,612 21.847 8.604 8.585 8.604 8.487 8.762 12,805,219 8.5837 0.00%
2007-04-02 0 21.90 21.90 22.00 21.55 22.50 6,823,240 149,094,780 21.851 8.604 8.604 8.644 8.467 8.840 17,366,458 8.5852 -2.01%
2007-03-30 0 22.35 22.30 22.35 22.30 23.00 1,662,000 37,506,350 22.567 8.781 8.762 8.781 8.762 9.037 4,230,110 8.8665 -2.83%
2007-03-29 0 23.00 23.00 23.10 22.60 23.20 2,973,000 68,530,966 23.051 9.037 9.037 9.076 8.879 9.115 7,566,857 9.0567 0.00%
2007-03-28 0 23.00 22.95 23.00 22.60 23.35 2,056,300 47,338,157 23.021 9.037 9.017 9.037 8.879 9.174 5,233,679 9.0449 -1.71%
2007-03-27 0 23.40 23.40 23.50 22.20 23.50 3,293,000 75,380,100 22.891 9.194 9.194 9.233 8.722 9.233 8,381,318 8.9938 2.41%
2007-03-26 0 22.85 22.95 23.00 22.45 23.00 3,011,325 68,485,559 22.743 8.978 9.017 9.037 8.821 9.037 7,664,401 8.9355 1.11%
2007-03-23 0 22.60 22.50 22.65 22.35 22.60 3,688,241 83,083,932 22.527 8.879 8.840 8.899 8.781 8.879 9,387,283 8.8507 0.89%
2007-03-22 0 22.40 22.30 22.45 22.10 22.60 3,126,000 69,935,451 22.372 8.801 8.762 8.821 8.683 8.879 7,956,271 8.7900 1.59%
2007-03-21 0 22.05 22.10 22.20 22.00 22.60 2,467,390 54,947,775 22.270 8.663 8.683 8.722 8.644 8.879 6,279,982 8.7497 -0.68%
2007-03-20 0 22.20 22.05 22.20 21.50 22.35 5,235,950 115,911,910 22.138 8.722 8.663 8.722 8.447 8.781 13,326,500 8.6979 3.02%
2007-03-19 0 21.55 21.00 21.05 20.75 21.70 4,378,000 93,396,710 21.333 8.467 8.251 8.270 8.153 8.526 11,142,852 8.3818 2.86%
2007-03-16 0 20.95 20.80 20.85 20.80 21.60 9,771,861 207,961,825 21.282 8.231 8.172 8.192 8.172 8.487 24,871,266 8.3615 -1.64%
2007-03-15 0 21.30 21.20 21.30 21.00 21.80 5,438,000 116,009,400 21.333 8.369 8.329 8.369 8.251 8.565 13,840,756 8.3817 -0.70%
2007-03-14 0 21.45 21.10 21.35 19.84 21.90 5,208,000 108,407,440 20.816 8.428 8.290 8.388 7.795 8.604 13,255,362 8.1784 2.14%
2007-03-13 0 21.00 20.85 21.00 20.55 21.60 4,654,000 97,351,032 20.918 8.251 8.192 8.251 8.074 8.487 11,845,325 8.2185 -0.24%
2007-03-12 0 21.05 21.30 21.35 19.98 21.30 4,818,000 98,186,700 20.379 8.270 8.369 8.388 7.850 8.369 12,262,737 8.0069 5.46%
2007-03-09 0 19.96 19.96 19.98 19.90 21.05 6,300,040 126,699,052 20.111 7.842 7.842 7.850 7.819 8.270 16,034,814 7.9015 -2.87%
2007-03-08 0 20.55 20.50 20.55 19.92 21.00 12,410,478 251,987,966 20.305 8.074 8.054 8.074 7.827 8.251 31,587,054 7.9776 2.85%
2007-03-07 0 19.98 19.98 20.00 19.50 20.65 9,719,360 195,015,196 20.065 7.850 7.850 7.858 7.662 8.113 24,737,641 7.8833 2.99%
2007-03-06 0 19.40 19.38 19.40 19.20 20.35 8,990,000 176,262,854 19.607 7.622 7.614 7.622 7.544 7.995 22,881,279 7.7034 1.46%
2007-03-05 0 19.12 19.14 19.20 18.30 20.70 11,916,103 225,303,591 18.908 7.512 7.520 7.544 7.190 8.133 30,328,774 7.4287 -8.30%
2007-03-02 0 20.85 20.85 20.90 19.90 21.40 6,399,000 133,168,392 20.811 8.192 8.192 8.212 7.819 8.408 16,286,686 8.1765 -0.71%
2007-03-01 0 21.00 20.80 21.00 20.50 22.25 7,707,040 164,188,233 21.304 8.251 8.172 8.251 8.054 8.742 19,615,899 8.3702 -2.10%
2007-02-28 0 21.45 21.35 21.40 18.50 22.65 14,801,976 314,089,528 21.219 8.428 8.388 8.408 7.269 8.899 37,673,876 8.3371 -2.50%
2007-02-27 0 22.00 21.95 22.00 21.40 23.00 13,022,000 289,016,028 22.194 8.644 8.624 8.644 8.408 9.037 33,143,495 8.7201 -5.78%
2007-02-26 0 23.35 23.35 23.40 23.20 24.10 6,838,000 160,804,345 23.516 9.174 9.174 9.194 9.115 9.469 17,404,025 9.2395 -5.08%
2007-02-23 0 24.60 24.55 24.60 24.00 25.00 4,313,000 105,780,785 24.526 9.665 9.646 9.665 9.430 9.822 10,977,415 9.6362 -1.20%
2007-02-22 0 24.90 24.85 24.90 23.80 24.90 3,685,000 90,431,334 24.540 9.783 9.764 9.783 9.351 9.783 9,379,034 9.6419 3.75%
2007-02-21 0 24.00 23.95 24.00 23.80 24.50 2,523,520 60,833,160 24.107 9.430 9.410 9.430 9.351 9.626 6,422,844 9.4714 -0.41%
2007-02-16 0 24.10 24.05 24.15 23.30 24.15 2,513,000 59,847,760 23.815 9.469 9.449 9.488 9.155 9.488 6,396,068 9.3570 1.26%
2007-02-15 0 23.80 23.70 23.80 23.25 24.00 7,358,680 174,362,450 23.695 9.351 9.312 9.351 9.135 9.430 18,729,256 9.3096 1.71%
2007-02-14 0 23.40 23.30 23.40 23.15 23.55 4,532,560 105,924,661 23.370 9.194 9.155 9.194 9.096 9.253 11,536,237 9.1819 1.30%
2007-02-13 0 23.10 23.10 23.15 22.80 23.35 7,836,650 180,424,979 23.023 9.076 9.076 9.096 8.958 9.174 19,945,782 9.0458 0.65%
2007-02-12 0 22.95 22.90 22.95 22.35 23.00 3,173,600 72,091,349 22.716 9.017 8.997 9.017 8.781 9.037 8,077,422 8.9250 0.88%
2007-02-09 0 22.75 22.75 22.80 22.75 23.30 4,060,560 93,307,741 22.979 8.938 8.938 8.958 8.938 9.155 10,334,906 9.0284 -1.09%
2007-02-08 0 23.00 23.00 23.20 22.25 23.25 5,344,000 120,881,495 22.620 9.037 9.037 9.115 8.742 9.135 13,601,508 8.8874 1.77%
2007-02-07 0 22.60 22.60 22.65 22.15 22.85 6,834,905 154,286,677 22.573 8.879 8.879 8.899 8.703 8.978 17,396,148 8.8690 2.96%
2007-02-06 0 21.95 21.85 21.90 21.05 22.05 79,929,560 1,688,629,716 21.127 8.624 8.585 8.604 8.270 8.663 203,436,106 8.3005 -2.01%
2007-02-05 0 22.40 22.30 22.35 22.35 23.00 4,479,476 101,180,871 22.588 8.801 8.762 8.781 8.781 9.037 11,401,128 8.8746 -1.97%
2007-02-02 0 22.85 22.85 22.90 22.80 23.75 4,825,565 111,325,069 23.070 8.978 8.978 8.997 8.958 9.331 12,281,991 9.0641 -3.79%
2007-02-01 0 23.75 23.70 23.75 23.10 23.75 4,164,667 98,036,536 23.540 9.331 9.312 9.331 9.076 9.331 10,599,879 9.2488 1.93%
2007-01-31 0 23.30 23.15 23.30 22.60 23.75 2,574,600 59,834,100 23.240 9.155 9.096 9.155 8.879 9.331 6,552,852 9.1310 -0.21%
2007-01-30 0 23.35 23.30 23.35 23.20 23.60 1,853,748 43,212,103 23.311 9.174 9.155 9.174 9.115 9.272 4,718,145 9.1587 0.65%
2007-01-29 0 23.20 23.20 23.25 23.00 24.80 3,412,080 80,147,384 23.489 9.115 9.115 9.135 9.037 9.744 8,684,400 9.2289 -2.32%
2007-01-26 0 23.75 23.85 23.90 22.90 24.80 5,677,600 135,642,160 23.891 9.331 9.371 9.390 8.997 9.744 14,450,584 9.3866 -3.26%
2007-01-25 0 24.55 24.55 24.85 24.50 25.90 3,912,000 98,591,800 25.202 9.646 9.646 9.764 9.626 10.18 9,956,793 9.9020 1.03%
2007-01-24 0 24.30 24.30 24.35 23.75 24.65 4,294,680 103,983,218 24.212 9.547 9.547 9.567 9.331 9.685 10,930,787 9.5129 2.32%
2007-01-23 0 23.75 23.65 23.80 23.05 23.90 3,375,000 79,480,450 23.550 9.331 9.292 9.351 9.056 9.390 8,590,024 9.2526 -1.04%
2007-01-22 0 24.00 23.40 24.00 22.25 24.30 4,767,000 109,804,269 23.034 9.430 9.194 9.430 8.742 9.547 12,132,932 9.0501 5.26%
2007-01-19 0 22.80 22.65 22.80 22.30 23.15 2,175,000 49,361,050 22.695 8.958 8.899 8.958 8.762 9.096 5,535,793 8.9167 -1.30%
2007-01-18 0 23.10 23.00 23.10 22.15 23.15 4,303,180 97,682,514 22.700 9.076 9.037 9.076 8.703 9.096 10,952,421 8.9188 3.36%
2007-01-17 0 22.35 22.25 22.35 21.95 22.85 3,049,000 68,048,976 22.319 8.781 8.742 8.781 8.624 8.978 7,760,292 8.7689 -2.19%
2007-01-16 0 22.85 22.85 22.90 21.75 22.90 4,907,000 109,695,732 22.355 8.978 8.978 8.997 8.546 8.997 12,489,259 8.7832 2.47%
2007-01-15 0 22.30 22.00 22.30 21.10 22.35 4,042,000 88,552,256 21.908 8.762 8.644 8.762 8.290 8.781 10,287,668 8.6076 2.29%
2007-01-12 0 21.80 21.75 21.80 21.15 22.10 7,775,552 168,493,772 21.670 8.565 8.546 8.565 8.310 8.683 19,790,276 8.5140 6.34%
2007-01-11 0 20.50 20.50 20.55 19.50 20.80 5,709,000 115,776,300 20.280 8.054 8.054 8.074 7.662 8.172 14,530,503 7.9678 3.02%
2007-01-10 0 19.90 19.92 19.96 18.30 19.96 8,523,000 166,081,272 19.486 7.819 7.827 7.842 7.190 7.842 21,692,674 7.6561 -0.40%
2007-01-09 0 19.98 19.96 20.00 19.88 20.85 4,744,600 95,129,347 20.050 7.850 7.842 7.858 7.811 8.192 12,075,920 7.8776 -0.84%
2007-01-08 0 20.15 20.10 20.15 20.00 20.60 4,582,000 92,601,400 20.210 7.917 7.897 7.917 7.858 8.094 11,662,071 7.9404 -2.18%
2007-01-05 0 20.60 20.50 20.60 19.46 20.60 6,936,000 138,437,270 19.959 8.094 8.054 8.094 7.646 8.094 17,653,454 7.8419 -0.24%
2007-01-04 0 20.65 20.60 20.65 20.30 22.10 7,676,437 160,283,270 20.880 8.113 8.094 8.113 7.976 8.683 19,538,009 8.2037 -7.61%
2007-01-03 0 22.35 22.05 22.35 20.70 22.35 3,688,500 78,587,300 21.306 8.781 8.663 8.781 8.133 8.781 9,387,942 8.3711 8.23%
2007-01-02 0 20.65 20.65 20.70 20.10 20.90 2,353,040 48,324,231 20.537 8.113 8.113 8.133 7.897 8.212 5,988,939 8.0689 0.98%
2006-12-29 0 20.45 20.20 20.35 20.00 21.30 2,631,955 53,580,936 20.358 8.035 7.937 7.995 7.858 8.369 6,698,832 7.9985 -2.62%
2006-12-28 0 21.00 20.90 21.00 20.45 21.00 2,560,265 53,197,637 20.778 8.251 8.212 8.251 8.035 8.251 6,516,367 8.1637 2.69%
2006-12-27 0 20.45 20.45 20.50 19.82 20.50 2,919,600 59,172,955 20.268 8.035 8.035 8.054 7.787 8.054 7,430,944 7.9630 3.28%
2006-12-22 0 19.80 19.80 19.82 19.62 20.05 3,566,875 70,785,026 19.845 7.779 7.779 7.787 7.709 7.878 9,078,383 7.7971 -1.25%
2006-12-21 0 20.05 20.00 20.05 19.80 20.25 4,360,520 87,079,090 19.970 7.878 7.858 7.878 7.779 7.956 11,098,362 7.8461 0.55%
2006-12-20 0 19.94 19.84 19.94 19.30 19.96 5,620,700 111,103,470 19.767 7.834 7.795 7.834 7.583 7.842 14,305,763 7.7663 4.51%
2006-12-19 0 19.08 19.08 19.14 17.70 19.54 10,297,000 194,856,960 18.924 7.496 7.496 7.520 6.954 7.677 26,207,846 7.4351 7.80%
2006-12-18 1 - - - - - 0 0 - 6.954 - - - - 0 - 0.00%
2006-12-15 0 17.70 17.68 17.70 17.46 17.76 2,548,520 44,877,792 17.609 6.954 6.946 6.954 6.860 6.978 6,486,474 6.9187 1.61%
2006-12-14 0 17.42 17.40 17.42 16.98 17.44 3,093,080 53,534,090 17.308 6.844 6.836 6.844 6.671 6.852 7,872,484 6.8002 2.59%
2006-12-13 0 16.98 16.96 16.98 16.92 17.18 3,304,000 56,359,928 17.058 6.671 6.664 6.671 6.648 6.750 8,409,316 6.7021 -0.35%
2006-12-12 0 17.04 17.04 17.24 16.92 17.52 5,866,520 100,302,371 17.097 6.695 6.695 6.774 6.648 6.884 14,931,422 6.7175 -2.18%
2006-12-11 0 17.42 17.40 17.42 16.82 17.60 3,587,000 62,102,420 17.313 6.844 6.836 6.844 6.609 6.915 9,129,605 6.8023 3.57%
2006-12-08 0 16.82 16.82 16.84 16.38 17.70 4,187,000 70,351,040 16.802 6.609 6.609 6.616 6.436 6.954 10,656,720 6.6016 -1.06%
2006-12-07 0 17.00 17.00 17.04 16.80 17.50 3,374,000 57,593,429 17.070 6.679 6.679 6.695 6.601 6.876 8,587,479 6.7067 -2.30%
2006-12-06 0 17.40 17.40 17.42 17.16 17.98 2,888,444 50,341,275 17.429 6.836 6.836 6.844 6.742 7.064 7,351,646 6.8476 -2.25%
2006-12-05 0 17.80 17.78 17.80 17.72 18.00 2,745,798 48,872,488 17.799 6.994 6.986 6.994 6.962 7.072 6,988,584 6.9932 0.56%
2006-12-04 0 17.70 17.68 17.70 17.42 18.00 2,315,920 41,239,546 17.807 6.954 6.946 6.954 6.844 7.072 5,894,462 6.9963 -1.56%
2006-12-01 0 17.98 17.98 18.00 17.10 18.20 6,292,000 112,263,988 17.842 7.064 7.064 7.072 6.719 7.151 16,014,350 7.0102 5.27%
2006-11-30 0 17.08 16.94 17.00 16.48 17.16 7,714,000 130,915,744 16.971 6.711 6.656 6.679 6.475 6.742 19,633,614 6.6679 1.30%
2006-11-29 0 16.86 16.86 16.92 16.38 17.00 5,192,800 86,061,482 16.573 6.624 6.624 6.648 6.436 6.679 13,216,675 6.5116 2.68%
2006-11-28 0 16.42 16.38 16.40 16.30 16.90 4,174,200 68,544,416 16.421 6.451 6.436 6.444 6.404 6.640 10,624,142 6.4518 -3.41%
2006-11-27 0 17.00 16.96 16.98 16.76 17.40 4,463,000 75,482,666 16.913 6.679 6.664 6.671 6.585 6.836 11,359,194 6.6451 -1.62%
2006-11-24 0 17.28 17.26 17.28 17.18 17.40 6,791,400 117,069,288 17.238 6.789 6.781 6.789 6.750 6.836 17,285,419 6.7727 0.47%
2006-11-23 0 17.20 17.16 17.20 17.00 17.28 6,838,000 116,653,685 17.060 6.758 6.742 6.758 6.679 6.789 17,404,025 6.7027 2.99%
2006-11-22 0 16.70 16.70 16.78 16.40 16.96 7,845,080 130,141,959 16.589 6.561 6.561 6.593 6.444 6.664 19,967,238 6.5178 1.71%
2006-11-21 0 16.42 16.40 16.42 16.36 16.94 5,253,000 86,578,507 16.482 6.451 6.444 6.451 6.428 6.656 13,369,895 6.4756 -3.30%
2006-11-20 0 16.98 16.98 17.00 16.80 17.20 3,227,400 54,823,588 16.987 6.671 6.671 6.679 6.601 6.758 8,214,354 6.6741 -1.62%
2006-11-17 0 17.26 17.24 17.26 16.86 17.50 2,426,400 41,843,840 17.245 6.781 6.774 6.781 6.624 6.876 6,175,655 6.7756 3.35%
2006-11-16 0 16.70 16.70 16.76 16.30 17.50 5,339,000 88,652,560 16.605 6.561 6.561 6.585 6.404 6.876 13,588,782 6.5240 3.60%
2006-11-15 0 16.12 16.10 16.14 16.00 16.50 4,523,000 72,859,630 16.109 6.334 6.326 6.341 6.286 6.483 11,511,905 6.3291 -0.25%
2006-11-14 0 16.16 16.10 16.16 16.00 16.34 4,410,000 71,155,484 16.135 6.349 6.326 6.349 6.286 6.420 11,224,298 6.3394 0.87%
2006-11-13 0 16.02 16.02 16.10 15.90 16.50 2,576,000 41,483,458 16.104 6.294 6.294 6.326 6.247 6.483 6,556,416 6.3272 -1.72%
2006-11-10 0 16.30 16.08 16.26 15.76 16.36 3,058,000 48,876,760 15.983 6.404 6.318 6.389 6.192 6.428 7,783,198 6.2798 1.24%
2006-11-09 0 16.10 16.00 16.10 15.36 16.10 2,983,600 46,608,014 15.621 6.326 6.286 6.326 6.035 6.326 7,593,836 6.1376 3.87%
2006-11-08 0 15.50 15.42 15.50 15.34 16.10 7,509,600 116,881,508 15.564 6.090 6.058 6.090 6.027 6.326 19,113,377 6.1152 -2.15%
2006-11-07 0 15.84 15.84 15.90 15.70 16.30 3,558,000 57,018,408 16.025 6.223 6.223 6.247 6.168 6.404 9,055,794 6.2963 0.89%
2006-11-06 0 15.70 15.70 15.72 14.96 15.82 4,166,000 65,060,570 15.617 6.168 6.168 6.176 5.878 6.216 10,603,271 6.1359 5.37%
2006-11-03 0 14.90 14.88 14.90 14.58 14.90 2,764,000 40,965,320 14.821 5.854 5.846 5.854 5.728 5.854 7,034,912 5.8231 2.62%
2006-11-02 0 14.52 14.50 14.52 14.24 14.54 4,660,000 67,130,552 14.406 5.705 5.697 5.705 5.595 5.713 11,860,596 5.6600 2.54%
2006-11-01 0 14.16 14.20 14.30 14.00 14.42 4,414,800 62,849,448 14.236 5.563 5.579 5.618 5.501 5.666 11,236,515 5.5933 0.14%
2006-10-31 0 14.14 14.16 14.18 13.60 14.20 6,136,000 85,490,770 13.933 5.556 5.563 5.571 5.343 5.579 15,617,300 5.4741 4.90%
2006-10-27 0 13.48 13.44 13.48 13.38 13.72 4,333,000 58,413,220 13.481 5.296 5.281 5.296 5.257 5.391 11,028,319 5.2967 0.75%
2006-10-26 0 13.38 13.36 13.40 13.20 13.52 4,711,320 62,918,312 13.355 5.257 5.249 5.265 5.186 5.312 11,991,216 5.2470 1.21%
2006-10-25 0 13.22 13.32 13.34 13.06 13.46 4,881,000 64,259,600 13.165 5.194 5.233 5.241 5.131 5.288 12,423,084 5.1726 -0.60%
2006-10-24 0 13.30 13.28 13.30 13.26 13.50 2,317,000 30,909,240 13.340 5.226 5.218 5.226 5.210 5.304 5,897,211 5.2413 -0.75%
2006-10-23 0 13.40 13.40 13.42 13.38 13.60 2,106,000 28,399,420 13.485 5.265 5.265 5.273 5.257 5.343 5,360,175 5.2982 -0.45%
2006-10-20 0 13.46 13.44 13.46 13.24 13.60 1,526,300 20,566,224 13.475 5.288 5.281 5.288 5.202 5.343 3,884,727 5.2941 1.66%
2006-10-19 0 13.24 13.26 13.28 13.08 13.62 5,025,000 67,000,560 13.333 5.202 5.210 5.218 5.139 5.351 12,789,592 5.2387 -1.93%
2006-10-18 0 13.50 13.50 13.52 13.42 13.70 3,238,080 43,782,644 13.521 5.304 5.304 5.312 5.273 5.383 8,241,536 5.3124 -2.17%
2006-10-17 0 13.80 13.78 13.80 13.62 13.80 1,209,600 16,651,600 13.766 5.422 5.414 5.422 5.351 5.422 3,078,665 5.4087 0.00%
2006-10-16 0 13.80 13.76 13.80 13.74 14.34 2,756,000 38,348,420 13.915 5.422 5.406 5.422 5.398 5.634 7,014,550 5.4670 -3.50%
2006-10-13 0 14.30 14.28 14.34 13.70 14.46 6,926,000 97,840,797 14.127 5.618 5.611 5.634 5.383 5.681 17,628,002 5.5503 4.53%
2006-10-12 0 13.68 13.60 13.68 13.36 13.80 2,715,000 36,789,833 13.551 5.375 5.343 5.375 5.249 5.422 6,910,197 5.3240 0.29%
2006-10-11 0 13.64 13.56 13.66 13.42 13.78 3,974,000 54,059,620 13.603 5.359 5.328 5.367 5.273 5.414 10,114,594 5.3447 1.94%
2006-10-10 0 13.38 13.32 13.40 13.28 13.42 3,000,000 40,110,636 13.370 5.257 5.233 5.265 5.218 5.273 7,635,577 5.2531 1.06%
2006-10-09 0 13.24 13.20 13.26 13.00 13.40 1,409,000 18,644,160 13.232 5.202 5.186 5.210 5.108 5.265 3,586,176 5.1989 -0.30%
2006-10-06 0 13.28 13.26 13.28 13.14 13.48 2,342,500 30,980,900 13.226 5.218 5.210 5.218 5.163 5.296 5,962,113 5.1963 0.45%
2006-10-05 0 13.22 13.20 13.26 12.96 13.34 3,751,000 49,510,260 13.199 5.194 5.186 5.210 5.092 5.241 9,547,017 5.1859 2.48%
2006-10-04 0 12.90 12.90 12.92 12.70 13.02 6,843,850 87,307,188 12.757 5.068 5.068 5.076 4.990 5.116 17,418,915 5.0122 2.38%
2006-10-03 0 12.60 12.60 12.64 12.36 13.08 11,278,341 141,647,003 12.559 4.951 4.951 4.966 4.856 5.139 28,705,547 4.9345 -3.52%
2006-09-29 0 13.06 13.06 13.08 13.00 13.50 5,458,000 72,206,724 13.230 5.131 5.131 5.139 5.108 5.304 13,891,660 5.1978 -1.80%
2006-09-28 0 13.30 13.28 13.30 13.26 13.78 3,199,550 43,104,681 13.472 5.226 5.218 5.226 5.210 5.414 8,143,470 5.2932 -2.92%
2006-09-27 0 13.70 13.58 13.60 13.12 13.94 6,960,000 94,968,709 13.645 5.383 5.336 5.343 5.155 5.477 17,714,539 5.3611 4.26%
2006-09-26 0 13.14 13.10 13.12 12.88 13.70 3,967,000 52,741,015 13.295 5.163 5.147 5.155 5.061 5.383 10,096,778 5.2235 -2.23%
2006-09-25 0 13.44 13.50 13.52 13.30 14.00 2,469,001 33,821,315 13.698 5.281 5.304 5.312 5.226 5.501 6,284,082 5.3821 -3.31%
2006-09-22 0 13.90 13.90 14.00 13.70 14.14 6,779,848 93,373,512 13.772 5.461 5.461 5.501 5.383 5.556 17,256,017 5.4111 2.06%
2006-09-21 0 13.62 13.60 13.62 13.18 13.78 4,510,501 60,875,360 13.496 5.351 5.343 5.351 5.178 5.414 11,480,093 5.3027 3.81%
2006-09-20 0 13.12 13.12 13.16 13.10 13.44 2,625,000 34,673,400 13.209 5.155 5.155 5.171 5.147 5.281 6,681,130 5.1898 -2.67%
2006-09-19 0 13.48 13.48 13.50 13.26 13.62 1,753,000 23,599,500 13.462 5.296 5.296 5.304 5.210 5.351 4,461,722 5.2893 0.90%
2006-09-18 0 13.36 13.34 13.36 13.00 13.70 4,043,000 54,095,245 13.380 5.249 5.241 5.249 5.108 5.383 10,290,213 5.2570 2.93%
2006-09-15 0 12.98 12.96 12.98 12.70 13.20 3,667,000 47,368,077 12.917 5.100 5.092 5.100 4.990 5.186 9,333,220 5.0752 3.18%
2006-09-14 0 12.58 12.58 12.60 12.50 12.98 3,046,000 38,658,438 12.692 4.943 4.943 4.951 4.911 5.100 7,752,656 4.9865 -0.32%
2006-09-13 0 12.62 12.64 12.80 12.52 12.98 3,771,000 48,457,820 12.850 4.958 4.966 5.029 4.919 5.100 9,597,920 5.0488 0.16%
2006-09-12 0 12.60 12.60 12.62 12.16 12.66 2,040,800 25,507,420 12.499 4.951 4.951 4.958 4.778 4.974 5,194,229 4.9107 1.12%
2006-09-11 0 12.46 12.48 12.52 12.32 12.66 6,277,000 78,324,585 12.478 4.896 4.903 4.919 4.840 4.974 15,976,172 4.9026 2.64%
2006-09-08 0 12.14 12.10 12.16 11.94 12.60 7,334,200 89,437,180 12.195 4.770 4.754 4.778 4.691 4.951 18,666,950 4.7912 -6.33%
2006-09-07 0 12.96 12.80 12.90 11.62 13.16 13,654,000 165,781,960 12.142 5.092 5.029 5.068 4.565 5.171 34,752,057 4.7704 6.40%
2006-09-06 0 12.18 12.10 12.20 11.50 12.50 17,841,450 215,708,700 12.090 4.785 4.754 4.793 4.518 4.911 45,409,922 4.7503 9.34%
2006-09-05 0 11.14 11.12 11.30 10.16 11.42 8,335,000 91,440,700 10.971 4.377 4.369 4.440 3.992 4.487 21,214,178 4.3104 8.16%
2006-09-04 0 10.30 10.26 10.30 10.00 10.34 2,547,000 26,159,820 10.271 4.047 4.031 4.047 3.929 4.063 6,482,605 4.0354 3.10%
2006-09-01 0 9.990 9.870 9.990 9.850 10.08 6,191,000 61,848,110 9.9900 3.925 3.878 3.925 3.870 3.960 15,757,286 3.9250 0.30%
2006-08-31 0 9.960 9.950 9.960 9.940 10.50 5,102,406 52,036,774 10.199 3.913 3.909 3.913 3.905 4.125 12,986,605 4.0070 -6.04%
2006-08-30 0 10.60 10.54 10.60 10.48 10.90 2,988,000 32,053,080 10.727 4.165 4.141 4.165 4.118 4.283 7,605,035 4.2147 -0.93%
2006-08-29 0 10.70 10.66 10.70 10.28 10.72 1,647,000 17,330,460 10.522 4.204 4.188 4.204 4.039 4.212 4,191,932 4.1342 3.68%
2006-08-28 0 10.32 10.28 10.32 10.12 10.44 2,007,000 20,638,460 10.283 4.055 4.039 4.055 3.976 4.102 5,108,201 4.0403 2.18%
2006-08-25 0 10.10 10.10 10.16 9.980 10.20 1,608,900 16,222,911 10.083 3.968 3.968 3.992 3.921 4.008 4,094,960 3.9617 1.00%
2006-08-24 0 10.00 9.990 10.00 9.900 10.26 3,346,000 33,703,246 10.073 3.929 3.925 3.929 3.890 4.031 8,516,214 3.9575 -2.53%
2006-08-23 0 10.26 10.24 10.26 9.800 10.34 2,776,000 28,088,170 10.118 4.031 4.023 4.031 3.850 4.063 7,065,454 3.9754 4.69%
2006-08-22 0 9.800 9.790 9.830 9.600 9.820 760,000 7,418,108 9.7607 3.850 3.846 3.862 3.772 3.858 1,934,346 3.8349 1.87%
2006-08-21 0 9.620 9.610 9.620 9.610 9.800 336,000 3,252,760 9.6808 3.780 3.776 3.780 3.776 3.850 855,185 3.8036 -1.64%
2006-08-18 0 9.780 9.780 9.800 9.750 9.860 1,761,000 17,241,920 9.7910 3.843 3.843 3.850 3.831 3.874 4,482,084 3.8469 0.62%
2006-08-17 0 9.720 9.720 9.780 9.720 9.840 1,216,000 11,904,730 9.7901 3.819 3.819 3.843 3.819 3.866 3,094,954 3.8465 0.00%
2006-08-16 0 9.720 9.720 9.740 9.600 9.780 2,854,000 27,752,390 9.7240 3.819 3.819 3.827 3.772 3.843 7,263,979 3.8205 1.36%
2006-08-15 0 9.590 9.560 9.600 9.520 9.640 1,189,000 11,385,600 9.5758 3.768 3.756 3.772 3.740 3.788 3,026,234 3.7623 -0.52%
2006-08-14 0 9.640 9.630 9.640 9.600 9.650 1,398,000 13,465,310 9.6318 3.788 3.784 3.788 3.772 3.791 3,558,179 3.7843 0.42%
2006-08-11 0 9.600 9.560 9.600 9.450 9.600 1,538,000 14,696,022 9.5553 3.772 3.756 3.772 3.713 3.772 3,914,506 3.7542 1.59%
2006-08-10 0 9.450 9.450 9.460 9.440 9.560 480,000 4,537,700 9.4535 3.713 3.713 3.717 3.709 3.756 1,221,692 3.7143 -1.15%
2006-08-09 0 9.560 9.520 9.570 9.410 9.600 484,000 4,584,680 9.4725 3.756 3.740 3.760 3.697 3.772 1,231,873 3.7217 0.42%
2006-08-08 0 9.520 9.520 9.560 9.390 9.590 907,000 8,613,950 9.4972 3.740 3.740 3.756 3.689 3.768 2,308,489 3.7314 1.38%
2006-08-07 0 9.390 9.360 9.390 9.360 9.490 423,000 3,969,647 9.3845 3.689 3.678 3.689 3.678 3.729 1,076,616 3.6872 -0.95%
2006-08-04 0 9.480 9.410 9.480 9.250 9.480 2,023,000 18,967,096 9.3757 3.725 3.697 3.725 3.634 3.725 5,148,924 3.6837 1.39%
2006-08-03 0 9.350 9.340 9.380 9.340 9.550 1,351,000 12,718,450 9.4141 3.674 3.670 3.685 3.670 3.752 3,438,555 3.6988 -1.68%
2006-08-02 0 9.510 9.500 9.550 9.340 9.590 1,425,000 13,522,830 9.4897 3.736 3.733 3.752 3.670 3.768 3,626,899 3.7285 -0.83%
2006-08-01 0 9.590 9.560 9.590 9.270 9.600 2,015,000 19,107,218 9.4825 3.768 3.756 3.768 3.642 3.772 5,128,563 3.7256 2.02%
2006-07-31 0 9.400 9.290 9.380 9.200 9.450 1,971,000 18,332,725 9.3012 3.693 3.650 3.685 3.615 3.713 5,016,574 3.6544 0.21%
2006-07-28 0 9.380 9.330 9.400 9.190 9.690 3,100,400 28,956,180 9.3395 3.685 3.666 3.693 3.611 3.807 7,891,114 3.6695 -2.19%
2006-07-27 0 9.590 9.590 9.600 9.540 9.650 2,634,000 25,187,248 9.5624 3.768 3.768 3.772 3.748 3.791 6,704,037 3.7570 0.95%
2006-07-26 0 9.500 9.460 9.500 9.270 9.570 2,256,900 21,255,130 9.4178 3.733 3.717 3.733 3.642 3.760 5,744,245 3.7002 2.37%
2006-07-25 0 9.280 9.210 9.280 9.210 9.350 2,002,000 18,565,690 9.2736 3.646 3.619 3.646 3.619 3.674 5,095,475 3.6436 -0.11%
2006-07-24 0 9.290 9.250 9.290 9.250 9.400 177,000 1,642,530 9.2798 3.650 3.634 3.650 3.634 3.693 450,499 3.6460 -1.17%
2006-07-21 0 9.400 9.350 9.400 9.350 9.550 2,214,000 20,824,900 9.4060 3.693 3.674 3.693 3.674 3.752 5,635,056 3.6956 -1.57%
2006-07-20 0 9.550 9.500 9.550 9.250 9.550 4,869,000 45,832,050 9.4130 3.752 3.733 3.752 3.634 3.752 12,392,542 3.6984 3.80%
2006-07-19 0 9.200 9.150 9.200 9.000 9.200 1,350,000 12,355,450 9.1522 3.615 3.595 3.615 3.536 3.615 3,436,010 3.5959 2.22%
2006-07-18 0 9.000 9.000 9.050 9.000 9.250 1,446,000 13,172,350 9.1095 3.536 3.536 3.556 3.536 3.634 3,680,348 3.5791 -1.10%
2006-07-17 0 9.100 9.100 9.150 9.000 9.200 3,465,900 31,441,525 9.0717 3.575 3.575 3.595 3.536 3.615 8,821,382 3.5642 1.11%
2006-07-14 0 9.000 9.000 9.050 8.950 9.150 6,110,000 55,142,900 9.0250 3.536 3.536 3.556 3.516 3.595 15,551,125 3.5459 -2.17%
2006-07-13 0 9.200 9.200 9.250 9.150 9.400 3,694,000 34,180,510 9.2530 3.615 3.615 3.634 3.595 3.693 9,401,941 3.6355 -2.65%
2006-07-12 0 9.450 9.400 9.450 9.400 9.700 3,427,000 32,398,250 9.4538 3.713 3.693 3.713 3.693 3.811 8,722,374 3.7144 -1.05%
2006-07-11 0 9.550 9.500 9.550 9.500 9.650 8,063,000 76,935,250 9.5418 3.752 3.733 3.752 3.733 3.791 20,521,886 3.7489 0.00%
2006-07-10 0 9.550 9.500 9.550 9.500 9.650 7,228,000 69,033,700 9.5509 3.752 3.733 3.752 3.733 3.791 18,396,650 3.7525 -1.55%
2006-07-07 0 9.700 9.650 9.750 9.500 9.800 3,374,000 32,552,459 9.6480 3.811 3.791 3.831 3.733 3.850 8,587,479 3.7907 2.65%
2006-07-06 0 9.450 9.450 9.500 9.400 9.550 4,582,000 43,459,350 9.4848 3.713 3.713 3.733 3.693 3.752 11,662,071 3.7266 -0.53%
2006-07-05 0 9.500 9.500 9.550 9.450 9.700 1,922,200 18,336,030 9.5391 3.733 3.733 3.752 3.713 3.811 4,892,369 3.7479 -1.04%
2006-07-04 0 9.600 9.550 9.600 9.500 9.750 4,845,400 46,461,788 9.5888 3.772 3.752 3.772 3.733 3.831 12,332,475 3.7674 0.52%
2006-07-03 0 9.550 9.500 9.550 9.300 9.550 103,682,200 962,276,420 9.2810 3.752 3.733 3.752 3.654 3.752 263,891,143 3.6465 -2.05%
2006-06-30 0 9.750 9.750 9.800 9.500 10.00 8,667,000 83,378,450 9.6202 3.831 3.831 3.850 3.733 3.929 22,059,182 3.7798 1.04%
2006-06-29 0 9.650 9.600 9.650 9.650 9.950 8,991,000 88,226,750 9.8128 3.791 3.772 3.791 3.791 3.909 22,883,825 3.8554 -0.52%
2006-06-28 0 9.700 9.650 9.700 9.550 9.750 2,438,000 23,618,350 9.6876 3.811 3.791 3.811 3.752 3.831 6,205,179 3.8062 0.52%
2006-06-27 0 9.650 9.650 9.700 9.650 9.800 1,852,002 18,052,634 9.7476 3.791 3.791 3.811 3.791 3.850 4,713,701 3.8298 0.52%
2006-06-26 0 9.600 9.600 9.650 9.550 9.900 4,080,700 39,806,430 9.7548 3.772 3.772 3.791 3.752 3.890 10,386,166 3.8326 -1.54%
2006-06-23 0 9.750 9.750 9.800 9.500 9.800 2,327,000 22,655,350 9.7359 3.831 3.831 3.850 3.733 3.850 5,922,663 3.8252 1.04%
2006-06-22 0 9.650 9.650 9.700 9.550 9.800 2,846,000 27,493,391 9.6604 3.791 3.791 3.811 3.752 3.850 7,243,617 3.7955 2.12%
2006-06-21 0 9.450 9.400 9.450 9.350 9.550 3,197,000 30,174,664 9.4384 3.713 3.693 3.713 3.674 3.752 8,136,980 3.7083 1.61%
2006-06-20 0 9.300 9.250 9.350 9.150 9.550 11,616,600 108,151,260 9.3101 3.654 3.634 3.674 3.595 3.752 29,566,482 3.6579 -2.11%
2006-06-19 0 9.500 9.450 9.500 9.000 9.500 3,006,000 28,035,305 9.3264 3.733 3.713 3.733 3.536 3.733 7,650,848 3.6643 1.60%
2006-06-16 0 9.350 9.250 9.350 9.000 9.500 4,404,000 40,401,150 9.1737 3.674 3.634 3.674 3.536 3.733 11,209,027 3.6043 6.45%
2006-06-15 0 8.850 8.800 8.850 8.650 8.950 1,932,000 17,031,450 8.8155 3.451 3.432 3.451 3.373 3.490 4,954,564 3.4375 2.31%
2006-06-14 0 8.650 8.650 8.750 8.550 8.800 4,005,000 34,748,200 8.6762 3.373 3.373 3.412 3.334 3.432 10,270,720 3.3832 0.58%
2006-06-13 0 8.600 8.600 8.750 8.550 8.950 5,293,000 46,458,480 8.7773 3.354 3.354 3.412 3.334 3.490 13,573,763 3.4227 -4.44%
2006-06-12 0 9.000 9.000 9.050 9.000 9.050 4,069,000 36,776,050 9.0381 3.509 3.509 3.529 3.509 3.529 10,434,846 3.5244 -0.55%
2006-06-09 0 9.050 9.000 9.050 9.000 9.100 4,760,900 43,039,820 9.0403 3.529 3.509 3.529 3.509 3.548 12,209,206 3.5252 -0.55%
2006-06-08 0 9.100 9.000 9.100 8.900 9.200 9,096,900 82,086,895 9.0236 3.548 3.509 3.548 3.470 3.587 23,328,766 3.5187 -1.62%
2006-06-07 0 9.250 9.250 9.300 9.200 9.350 6,472,782 60,221,245 9.3038 3.607 3.607 3.626 3.587 3.646 16,599,283 3.6279 -1.07%
2006-06-06 0 9.350 9.350 9.400 9.250 9.600 5,659,000 53,114,777 9.3859 3.646 3.646 3.665 3.607 3.743 14,512,360 3.6600 -4.59%
2006-06-05 0 9.800 9.750 9.800 9.550 9.950 2,158,100 21,148,575 9.7996 3.821 3.802 3.821 3.724 3.880 5,534,392 3.8213 0.51%
2006-06-02 0 9.750 9.700 9.750 9.250 9.800 8,032,000 77,089,950 9.5979 3.802 3.782 3.802 3.607 3.821 20,597,858 3.7426 5.41%
2006-06-01 0 9.250 9.200 9.400 9.150 9.600 7,775,000 73,527,294 9.4569 3.607 3.587 3.665 3.568 3.743 19,938,788 3.6877 -0.54%
2006-05-30 0 9.300 9.300 9.350 9.000 9.500 8,701,000 79,564,132 9.1443 3.626 3.626 3.646 3.509 3.704 22,313,491 3.5657 3.33%
2006-05-29 0 9.000 8.950 9.000 8.950 9.100 2,962,000 26,659,420 9.0005 3.509 3.490 3.509 3.490 3.548 7,595,973 3.5097 -0.55%
2006-05-26 0 9.050 9.000 9.050 8.900 9.250 11,612,000 105,217,250 9.0611 3.529 3.509 3.529 3.470 3.607 29,778,676 3.5333 1.69%
2006-05-25 0 8.900 8.900 8.950 8.850 9.050 4,246,500 38,059,781 8.9626 3.470 3.470 3.490 3.451 3.529 10,890,040 3.4949 -1.66%
2006-05-24 0 9.050 9.000 9.050 8.950 9.100 2,450,779 22,118,290 9.0250 3.529 3.509 3.529 3.490 3.548 6,284,960 3.5192 -0.55%
2006-05-23 0 9.100 9.000 9.150 8.600 9.200 2,767,000 24,977,950 9.0271 3.548 3.509 3.568 3.354 3.587 7,095,900 3.5201 2.25%
2006-05-22 0 8.900 8.850 8.950 8.650 9.250 8,155,502 73,702,779 9.0372 3.470 3.451 3.490 3.373 3.607 20,914,575 3.5240 0.56%
2006-05-19 0 8.850 8.850 8.900 8.750 9.300 10,210,000 91,182,900 8.9307 3.451 3.451 3.470 3.412 3.626 26,183,283 3.4825 1.72%
2006-05-18 0 8.700 8.700 8.750 8.600 8.900 6,990,000 60,713,400 8.6858 3.393 3.393 3.412 3.354 3.470 17,925,675 3.3870 -3.33%
2006-05-17 0 9.000 9.000 9.050 8.900 9.300 9,510,000 86,401,550 9.0853 3.509 3.509 3.529 3.470 3.626 24,388,151 3.5428 -3.23%
2006-05-16 0 9.300 9.150 9.350 9.200 9.750 2,267,000 21,348,925 9.4173 3.626 3.568 3.646 3.587 3.802 5,813,663 3.6722 -1.06%
2006-05-15 0 9.400 9.400 9.450 9.350 9.550 4,152,000 39,093,200 9.4155 3.665 3.665 3.685 3.646 3.724 10,647,697 3.6715 -4.57%
2006-05-12 0 9.850 9.750 9.850 9.600 9.850 2,788,200 27,329,565 9.8019 3.841 3.802 3.841 3.743 3.841 7,150,267 3.8222 0.00%
2006-05-11 0 9.850 9.800 9.850 9.750 10.05 1,148,000 11,336,950 9.8754 3.841 3.821 3.841 3.802 3.919 2,944,017 3.8508 -0.51%
2006-05-10 0 9.900 9.800 9.900 9.700 9.950 6,387,200 62,072,550 9.7183 3.860 3.821 3.860 3.782 3.880 16,379,810 3.7896 2.06%
2006-05-09 0 9.700 9.650 9.700 9.500 9.700 1,827,390 17,647,186 9.6570 3.782 3.763 3.782 3.704 3.782 4,686,295 3.7657 0.00%
2006-05-08 0 9.700 9.550 9.600 9.600 9.900 2,521,000 24,404,779 9.6806 3.782 3.724 3.743 3.743 3.860 6,465,040 3.7749 0.00%
2006-05-04 0 9.700 9.600 9.700 9.650 9.800 3,350,000 32,616,958 9.7364 3.782 3.743 3.782 3.763 3.821 8,590,989 3.7966 -1.52%
2006-05-03 0 9.850 9.800 9.850 9.450 9.950 5,666,384 55,329,544 9.7645 3.841 3.821 3.841 3.685 3.880 14,531,296 3.8076 5.91%
2006-05-02 0 9.300 9.300 9.350 8.800 9.350 2,539,000 23,372,150 9.2053 3.626 3.626 3.646 3.432 3.646 6,511,200 3.5895 5.08%
2006-04-28 0 8.850 8.850 8.950 8.550 9.000 2,915,000 25,784,200 8.8454 3.451 3.451 3.490 3.334 3.509 7,475,443 3.4492 -1.67%
2006-04-27 0 9.000 8.950 9.000 8.900 9.050 1,527,000 13,723,006 8.9869 3.509 3.490 3.509 3.470 3.529 3,915,952 3.5044 0.00%
2006-04-26 0 9.000 8.950 9.000 8.850 9.000 2,693,000 24,076,300 8.9403 3.509 3.490 3.509 3.451 3.509 6,906,129 3.4862 0.00%
2006-04-25 0 9.000 8.850 9.000 8.600 9.150 8,976,616 78,944,098 8.7944 3.509 3.451 3.509 3.354 3.568 23,020,301 3.4293 -1.64%
2006-04-24 0 9.150 8.950 9.150 8.850 9.700 6,943,000 63,125,507 9.0920 3.568 3.490 3.568 3.451 3.782 17,805,145 3.5454 -4.19%
2006-04-21 0 9.550 9.550 9.600 9.450 9.750 3,304,000 31,562,832 9.5529 3.724 3.724 3.743 3.685 3.802 8,473,023 3.7251 -0.52%
2006-04-20 0 9.600 9.600 9.650 9.500 9.850 4,496,000 43,282,250 9.6268 3.743 3.743 3.763 3.704 3.841 11,529,876 3.7539 -0.52%
2006-04-19 0 9.650 9.550 9.700 9.550 10.00 3,850,000 37,220,800 9.6677 3.763 3.724 3.782 3.724 3.899 9,873,226 3.7699 -1.53%
2006-04-18 0 9.800 9.750 9.800 9.550 9.900 2,529,000 24,719,050 9.7742 3.821 3.802 3.821 3.724 3.860 6,485,556 3.8114 -0.51%
2006-04-13 0 9.850 9.800 9.900 9.650 10.05 3,046,000 29,780,980 9.7771 3.841 3.821 3.860 3.763 3.919 7,811,389 3.8125 0.00%
2006-04-12 0 9.850 9.800 9.850 9.000 10.00 8,942,000 84,537,300 9.4540 3.841 3.821 3.841 3.509 3.899 22,931,529 3.6865 6.49%
2006-04-11 0 9.250 9.250 9.300 9.200 9.650 4,518,150 42,531,301 9.4134 3.607 3.607 3.626 3.587 3.763 11,586,680 3.6707 -4.15%
2006-04-10 0 9.650 9.600 9.650 9.450 9.850 4,077,000 39,466,800 9.6804 3.763 3.743 3.763 3.685 3.841 10,455,362 3.7748 0.52%
2006-04-07 0 9.600 9.600 9.650 9.400 9.650 7,620,000 72,898,610 9.5667 3.743 3.743 3.763 3.665 3.763 19,541,294 3.7305 2.13%
2006-04-06 0 9.400 9.300 9.350 9.100 9.550 6,089,000 56,669,130 9.3068 3.665 3.626 3.646 3.548 3.724 15,615,084 3.6291 0.00%
2006-04-04 0 9.400 9.300 9.600 9.000 9.500 6,672,000 60,846,399 9.1197 3.665 3.626 3.743 3.509 3.704 17,110,173 3.5562 6.82%
2006-04-03 0 8.800 8.800 8.900 8.400 9.050 8,305,000 72,931,797 8.7817 3.432 3.432 3.470 3.276 3.529 21,297,959 3.4244 1.73%
2006-03-31 0 8.650 8.600 8.700 8.600 8.950 3,688,000 32,018,700 8.6819 3.373 3.354 3.393 3.354 3.490 9,457,781 3.3854 -2.81%
2006-03-30 0 8.900 8.850 8.900 8.700 9.100 3,690,000 32,769,980 8.8808 3.470 3.451 3.470 3.393 3.548 9,462,910 3.4630 -1.11%
2006-03-29 0 9.000 8.950 9.000 8.550 9.100 8,116,000 72,332,820 8.9124 3.509 3.490 3.509 3.334 3.548 20,813,274 3.4753 5.26%
2006-03-28 0 8.550 8.550 8.650 8.450 8.700 5,283,000 45,325,200 8.5794 3.334 3.334 3.373 3.295 3.393 13,548,118 3.3455 -0.58%
2006-03-27 0 8.600 8.600 8.650 8.550 8.700 3,522,000 30,357,384 8.6194 3.354 3.354 3.373 3.334 3.393 9,032,079 3.3611 0.58%
2006-03-24 0 8.550 8.450 8.550 8.400 8.600 2,514,000 21,351,262 8.4929 3.334 3.295 3.334 3.276 3.354 6,447,088 3.3118 0.00%
2006-03-23 0 8.550 8.500 8.600 8.400 8.650 3,686,000 31,518,855 8.5510 3.334 3.315 3.354 3.276 3.373 9,452,652 3.3344 1.79%
2006-03-22 0 8.400 8.400 8.500 8.350 8.550 4,631,000 39,341,595 8.4953 3.276 3.276 3.315 3.256 3.334 11,876,081 3.3127 -1.18%
2006-03-21 0 8.500 8.450 8.500 8.400 8.550 1,425,000 12,067,900 8.4687 3.315 3.295 3.315 3.276 3.334 3,654,376 3.3023 0.59%
2006-03-20 0 8.450 8.400 8.500 8.400 8.500 2,253,000 19,059,200 8.4595 3.295 3.276 3.315 3.276 3.315 5,777,761 3.2987 2.42%
2006-03-17 0 8.250 8.250 8.300 8.150 8.350 1,239,000 10,241,350 8.2658 3.217 3.217 3.237 3.178 3.256 3,177,384 3.2232 0.00%
2006-03-16 0 8.250 8.200 8.300 8.050 8.350 3,243,009 26,708,865 8.2358 3.217 3.198 3.237 3.139 3.256 8,316,613 3.2115 -0.60%
2006-03-15 0 8.300 8.350 8.400 8.300 8.600 2,201,700 18,562,975 8.4312 3.237 3.256 3.276 3.237 3.354 5,646,203 3.2877 -2.35%
2006-03-14 0 8.500 8.450 8.500 8.300 8.500 2,076,000 17,473,192 8.4168 3.315 3.295 3.315 3.237 3.315 5,323,849 3.2821 1.80%
2006-03-13 0 8.350 8.350 8.400 8.250 8.400 1,071,000 8,914,700 8.3237 3.256 3.256 3.276 3.217 3.276 2,746,552 3.2458 -0.60%
2006-03-10 0 8.400 8.300 8.400 8.200 8.450 3,141,000 26,253,650 8.3584 3.276 3.237 3.276 3.198 3.295 8,055,014 3.2593 3.07%
2006-03-09 0 8.150 8.050 8.150 8.050 8.200 2,242,000 18,212,591 8.1234 3.178 3.139 3.178 3.139 3.198 5,749,551 3.1677 1.24%
2006-03-08 0 8.050 8.050 8.150 8.000 8.250 2,649,000 21,466,000 8.1034 3.139 3.139 3.178 3.120 3.217 6,793,292 3.1599 -2.42%
2006-03-07 0 8.250 8.250 8.300 8.200 8.450 2,872,000 23,860,552 8.3080 3.217 3.217 3.237 3.198 3.295 7,365,170 3.2396 -0.60%
2006-03-06 0 8.300 8.300 8.350 8.250 8.650 2,826,000 24,016,000 8.4982 3.237 3.237 3.256 3.217 3.373 7,247,204 3.3138 -2.92%
2006-03-03 0 8.550 8.500 8.600 8.500 8.750 2,224,000 19,096,309 8.5865 3.334 3.315 3.354 3.315 3.412 5,703,391 3.3482 -1.72%
2006-03-02 0 8.700 8.700 8.750 8.400 8.850 7,035,307 60,933,558 8.6611 3.393 3.393 3.412 3.276 3.451 18,041,864 3.3773 4.19%
2006-03-01 0 8.350 8.300 8.350 8.150 8.400 8,193,000 68,019,211 8.3021 3.256 3.237 3.256 3.178 3.276 21,010,738 3.2374 3.09%
2006-02-28 0 8.100 8.000 8.100 7.950 8.150 4,058,000 32,645,650 8.0448 3.159 3.120 3.159 3.100 3.178 10,406,637 3.1370 0.62%
2006-02-27 0 8.050 8.050 8.100 8.050 8.150 2,320,000 18,916,706 8.1538 3.139 3.139 3.159 3.139 3.178 5,949,580 3.1795 1.26%
2006-02-24 0 7.950 8.000 8.100 7.950 8.400 5,897,000 48,521,800 8.2282 3.100 3.120 3.159 3.100 3.276 15,122,705 3.2085 -3.05%
2006-02-23 0 8.200 8.150 8.200 7.850 8.250 5,202,610 41,898,125 8.0533 3.198 3.178 3.198 3.061 3.217 13,341,960 3.1403 3.14%
2006-02-22 0 7.950 7.950 8.000 7.750 8.100 9,062,000 72,095,164 7.9558 3.100 3.100 3.120 3.022 3.159 23,239,266 3.1023 1.27%
2006-02-21 0 7.850 7.800 7.850 7.800 8.000 5,646,000 44,658,474 7.9098 3.061 3.042 3.061 3.042 3.120 14,479,022 3.0844 -1.88%
2006-02-20 0 8.000 7.950 8.000 7.800 8.150 3,522,000 28,156,200 7.9944 3.120 3.100 3.120 3.042 3.178 9,032,079 3.1174 -1.23%
2006-02-17 0 8.100 8.050 8.100 8.050 8.350 1,524,000 12,399,957 8.1365 3.159 3.139 3.159 3.139 3.256 3,908,259 3.1728 0.00%
2006-02-16 0 8.100 8.050 8.100 8.050 8.400 3,267,000 26,577,550 8.1352 3.159 3.139 3.159 3.139 3.276 8,378,138 3.1723 -3.57%
2006-02-15 0 8.400 8.350 8.400 8.350 8.600 3,875,375 32,651,245 8.4253 3.276 3.256 3.276 3.256 3.354 9,938,300 3.2854 0.60%
2006-02-14 0 8.350 8.300 8.350 8.100 8.550 4,133,000 34,245,640 8.2859 3.256 3.237 3.256 3.159 3.334 10,598,972 3.2310 -2.34%
2006-02-13 0 8.550 8.550 8.600 8.500 8.800 3,529,000 30,539,768 8.6539 3.334 3.334 3.354 3.315 3.432 9,050,030 3.3745 1.18%
2006-02-10 0 8.450 8.450 8.500 8.150 8.500 5,133,000 42,751,919 8.3288 3.295 3.295 3.315 3.178 3.315 13,163,447 3.2478 4.32%
2006-02-09 0 8.100 8.050 8.150 8.050 8.400 3,467,500 28,312,030 8.1650 3.159 3.139 3.178 3.139 3.276 8,892,315 3.1839 -2.41%
2006-02-08 0 8.300 8.250 8.300 8.050 8.650 4,232,700 35,218,175 8.3205 3.237 3.217 3.237 3.139 3.373 10,854,650 3.2445 -5.14%
2006-02-07 0 8.750 8.700 8.800 8.500 8.850 3,040,000 26,605,750 8.7519 3.412 3.393 3.432 3.315 3.451 7,796,002 3.4127 1.16%
2006-02-06 0 8.650 8.550 8.650 8.300 8.650 3,809,000 32,463,900 8.5229 3.373 3.334 3.373 3.237 3.373 9,768,083 3.3235 1.76%
2006-02-03 0 8.500 8.400 8.500 8.300 8.550 5,126,200 43,157,256 8.4190 3.315 3.276 3.315 3.237 3.334 13,146,008 3.2829 1.19%
2006-02-02 0 8.400 8.400 8.500 8.350 8.650 4,813,000 40,762,850 8.4693 3.276 3.276 3.315 3.256 3.373 12,342,815 3.3026 -2.33%
2006-02-01 0 8.600 8.500 8.600 8.450 8.850 5,540,000 47,717,900 8.6133 3.354 3.315 3.354 3.295 3.451 14,207,188 3.3587 3.61%
2006-01-27 0 8.300 8.250 8.400 8.100 8.450 7,370,000 61,004,742 8.2774 3.237 3.217 3.276 3.159 3.295 18,900,176 3.2277 3.11%
2006-01-26 0 8.050 8.000 8.050 7.750 8.100 17,599,031 138,977,022 7.8969 3.139 3.120 3.139 3.022 3.159 45,132,263 3.0793 3.21%
2006-01-25 0 7.800 7.750 7.800 7.550 7.950 20,510,500 159,626,200 7.7827 3.042 3.022 3.042 2.944 3.100 52,598,650 3.0348 3.31%
2006-01-24 0 7.550 7.500 7.600 7.500 7.650 9,351,000 70,820,882 7.5736 2.944 2.925 2.964 2.925 2.983 23,980,399 2.9533 0.67%
2006-01-23 0 7.500 7.450 7.500 7.400 7.600 3,737,000 27,925,000 7.4726 2.925 2.905 2.925 2.886 2.964 9,583,440 2.9139 -1.32%
2006-01-20 0 7.600 7.550 7.600 7.500 7.650 1,794,000 13,587,850 7.5741 2.964 2.944 2.964 2.925 2.983 4,600,667 2.9535 0.66%
2006-01-19 0 7.550 7.550 7.600 7.500 7.650 3,191,000 24,194,100 7.5820 2.944 2.944 2.964 2.925 2.983 8,183,238 2.9565 -0.66%
2006-01-18 0 7.600 7.550 7.600 7.350 7.600 5,793,000 43,695,250 7.5428 2.964 2.944 2.964 2.866 2.964 14,856,000 2.9413 2.70%
2006-01-17 0 7.400 7.400 7.450 7.200 7.800 15,452,000 116,279,134 7.5252 2.886 2.886 2.905 2.808 3.042 39,626,257 2.9344 -5.13%
2006-01-16 0 7.800 7.750 7.800 7.600 7.850 7,144,000 55,565,815 7.7780 3.042 3.022 3.042 2.964 3.061 18,320,604 3.0330 0.65%
2006-01-13 0 7.750 7.700 7.750 7.450 7.800 9,965,500 76,474,885 7.6740 3.022 3.003 3.022 2.905 3.042 25,556,269 2.9924 4.03%
2006-01-12 0 7.450 7.400 7.450 7.200 7.700 11,594,000 85,795,150 7.4000 2.905 2.886 2.905 2.808 3.003 29,732,515 2.8856 5.67%
2006-01-11 0 7.050 7.000 7.050 7.000 7.250 5,167,900 36,722,270 7.1058 2.749 2.730 2.749 2.730 2.827 13,252,947 2.7709 -2.08%
2006-01-10 0 7.200 7.150 7.200 7.100 7.450 8,012,750 58,229,888 7.2672 2.808 2.788 2.808 2.769 2.905 20,548,492 2.8338 -2.70%
2006-01-09 0 7.400 7.350 7.400 7.400 7.800 13,205,597 99,180,928 7.5105 2.886 2.866 2.886 2.886 3.042 33,865,414 2.9287 -0.67%
2006-01-06 0 7.450 7.400 7.450 7.200 7.450 5,453,597 39,968,644 7.3289 2.905 2.886 2.905 2.808 2.905 13,985,609 2.8578 2.05%
2006-01-05 0 7.300 7.300 7.350 7.050 7.450 13,583,000 97,415,950 7.1719 2.847 2.847 2.866 2.749 2.905 34,833,255 2.7966 3.55%
2006-01-04 0 7.050 7.000 7.050 6.900 7.100 8,999,000 63,021,000 7.0031 2.749 2.730 2.749 2.691 2.769 23,077,704 2.7308 3.68%
2006-01-03 0 6.800 6.750 6.800 6.600 6.850 3,182,000 21,565,368 6.7773 2.652 2.632 2.652 2.574 2.671 8,160,157 2.6428 3.03%
2005-12-30 0 6.600 6.550 6.700 6.400 6.750 3,369,000 22,161,350 6.5780 2.574 2.554 2.613 2.496 2.632 8,639,714 2.5651 -1.49%
2005-12-29 0 6.700 6.700 6.750 6.700 6.800 2,664,000 18,051,000 6.7759 2.613 2.613 2.632 2.613 2.652 6,831,760 2.6422 -1.47%
2005-12-28 0 6.800 6.750 6.800 6.650 6.850 1,267,000 8,590,750 6.7804 2.652 2.632 2.652 2.593 2.671 3,249,189 2.6440 2.26%
2005-12-23 0 6.650 6.600 6.650 6.600 6.900 2,799,000 18,753,500 6.7001 2.593 2.574 2.593 2.574 2.691 7,177,964 2.6126 -2.21%
2005-12-22 0 6.800 6.750 6.800 6.750 6.950 1,314,000 9,016,650 6.8620 2.652 2.632 2.652 2.632 2.710 3,369,719 2.6758 -2.16%
2005-12-21 0 6.950 6.900 6.950 6.800 6.950 3,194,200 22,056,030 6.9050 2.710 2.691 2.710 2.652 2.710 8,191,444 2.6926 1.46%
2005-12-20 0 6.850 6.850 6.950 6.800 6.950 826,000 5,685,850 6.8836 2.671 2.671 2.710 2.652 2.710 2,118,256 2.6842 -2.14%
2005-12-19 0 7.000 6.950 7.000 6.900 7.000 2,690,000 18,770,444 6.9779 2.730 2.710 2.730 2.691 2.730 6,898,436 2.7210 0.72%
2005-12-16 0 6.950 6.950 7.000 6.700 7.050 9,795,000 68,275,658 6.9705 2.710 2.710 2.730 2.613 2.749 25,119,026 2.7181 2.21%
2005-12-15 0 6.800 6.750 6.800 6.700 6.800 2,105,000 14,256,544 6.7727 2.652 2.632 2.652 2.613 2.652 5,398,218 2.6410 0.00%
2005-12-14 0 6.800 6.750 6.800 6.750 6.950 4,177,659 28,496,249 6.8211 2.652 2.632 2.652 2.632 2.710 10,713,499 2.6598 0.00%
2005-12-13 0 6.800 6.750 6.800 6.500 6.800 5,825,000 39,180,250 6.7262 2.652 2.632 2.652 2.535 2.652 14,938,063 2.6228 3.82%
2005-12-12 0 6.550 6.550 6.600 6.500 6.600 2,061,000 13,512,050 6.5561 2.554 2.554 2.574 2.535 2.574 5,285,382 2.5565 0.77%
2005-12-09 0 6.500 6.500 6.550 6.500 6.600 1,838,000 11,995,350 6.5263 2.535 2.535 2.554 2.535 2.574 4,713,504 2.5449 -1.52%
2005-12-08 0 6.600 6.550 6.600 6.550 6.650 4,081,000 26,847,996 6.5788 2.574 2.554 2.574 2.554 2.593 10,465,620 2.5654 -0.75%
2005-12-07 0 6.650 6.550 6.650 6.450 6.650 5,979,771 39,059,186 6.5319 2.593 2.554 2.593 2.515 2.593 15,334,969 2.5471 3.10%
2005-12-06 0 6.450 6.400 6.450 6.400 6.500 3,063,000 19,753,350 6.4490 2.515 2.496 2.515 2.496 2.535 7,854,985 2.5148 0.00%
2005-12-05 0 6.450 6.400 6.450 6.400 6.500 4,167,600 26,887,088 6.4515 2.515 2.496 2.515 2.496 2.535 10,687,703 2.5157 0.78%
2005-12-02 0 6.400 6.350 6.400 6.350 6.500 4,504,000 28,786,500 6.3913 2.496 2.476 2.496 2.476 2.535 11,550,392 2.4923 -1.54%
2005-12-01 0 6.500 6.500 6.550 6.350 6.550 3,868,000 25,072,600 6.4821 2.535 2.535 2.554 2.476 2.554 9,919,387 2.5276 1.56%
2005-11-30 0 6.400 6.400 6.450 6.350 6.450 1,114,000 7,155,800 6.4235 2.496 2.496 2.515 2.476 2.515 2,856,824 2.5048 -1.54%
2005-11-29 0 6.500 6.450 6.500 6.450 6.550 2,835,000 18,324,800 6.4638 2.535 2.515 2.535 2.515 2.554 7,270,285 2.5205 -0.76%
2005-11-28 0 6.550 6.500 6.550 6.400 6.550 10,674,751 69,447,594 6.5058 2.554 2.535 2.554 2.496 2.554 27,375,125 2.5369 1.55%
2005-11-25 0 6.450 6.400 6.450 6.400 6.500 3,603,000 23,242,950 6.4510 2.515 2.496 2.515 2.496 2.535 9,239,801 2.5155 0.00%
2005-11-24 0 6.450 6.450 6.500 6.450 6.550 7,045,000 45,644,900 6.4790 2.515 2.515 2.535 2.515 2.554 18,066,722 2.5265 -0.77%
2005-11-23 0 6.500 6.450 6.500 6.300 6.500 5,499,000 35,330,150 6.4248 2.535 2.515 2.535 2.457 2.535 14,102,044 2.5053 2.36%
2005-11-22 0 6.350 6.300 6.350 6.250 6.350 1,342,403 8,495,108 6.3283 2.476 2.457 2.476 2.437 2.476 3,442,558 2.4677 0.79%
2005-11-21 0 6.300 6.300 6.350 6.250 6.300 3,004,000 18,881,150 6.2853 2.457 2.457 2.476 2.437 2.457 7,703,681 2.4509 1.61%
2005-11-18 0 6.200 6.200 6.250 6.200 6.300 2,693,000 16,800,350 6.2385 2.418 2.418 2.437 2.418 2.457 6,906,129 2.4327 0.81%
2005-11-17 0 6.150 6.150 6.200 6.100 6.250 1,068,000 6,573,100 6.1546 2.398 2.398 2.418 2.379 2.437 2,738,859 2.3999 -0.81%
2005-11-16 0 6.200 6.150 6.200 6.200 6.300 2,640,000 16,516,800 6.2564 2.418 2.398 2.418 2.418 2.457 6,770,212 2.4396 0.81%
2005-11-15 0 6.150 6.150 6.200 6.150 6.300 1,757,000 10,919,350 6.2148 2.398 2.398 2.418 2.398 2.457 4,505,781 2.4234 -1.60%
2005-11-14 0 6.250 6.200 6.250 6.200 6.300 702,000 4,400,050 6.2679 2.437 2.418 2.437 2.418 2.457 1,800,261 2.4441 -0.79%
2005-11-11 0 6.300 6.250 6.300 6.150 6.400 4,849,000 30,442,100 6.2780 2.457 2.437 2.457 2.398 2.496 12,435,136 2.4481 2.44%
2005-11-10 0 6.150 6.150 6.200 6.100 6.250 2,494,765 15,420,881 6.1813 2.398 2.398 2.418 2.379 2.437 6,397,761 2.4104 0.82%
2005-11-09 0 6.100 6.100 6.150 6.100 6.200 1,990,000 12,217,902 6.1396 2.379 2.379 2.398 2.379 2.418 5,103,304 2.3941 -1.61%
2005-11-08 0 6.200 6.150 6.200 6.100 6.300 3,710,000 22,856,850 6.1609 2.418 2.398 2.418 2.379 2.457 9,514,200 2.4024 -1.59%
2005-11-07 0 6.300 6.250 6.300 6.200 6.400 1,887,000 11,826,450 6.2673 2.457 2.437 2.457 2.418 2.496 4,839,163 2.4439 -0.79%
2005-11-04 0 6.350 6.300 6.350 6.200 6.400 1,713,000 10,752,350 6.2769 2.476 2.457 2.476 2.418 2.496 4,392,944 2.4476 0.79%
2005-11-03 0 6.300 6.250 6.300 6.200 6.300 1,494,000 9,332,450 6.2466 2.457 2.437 2.457 2.418 2.457 3,831,325 2.4358 2.44%
2005-11-02 0 6.150 6.150 6.200 6.100 6.300 1,238,000 7,693,376 6.2144 2.398 2.398 2.418 2.379 2.457 3,174,819 2.4232 -1.60%
2005-11-01 0 6.250 6.200 6.250 6.100 6.400 4,450,000 27,931,300 6.2767 2.437 2.418 2.437 2.379 2.496 11,411,911 2.4476 2.46%
2005-10-31 0 6.100 6.000 6.150 5.850 6.200 3,345,000 20,174,730 6.0313 2.379 2.340 2.398 2.281 2.418 8,578,167 2.3519 0.83%
2005-10-28 0 6.050 6.000 6.050 5.950 6.300 4,803,000 29,606,600 6.1642 2.359 2.340 2.359 2.320 2.457 12,317,170 2.4037 -3.97%
2005-10-27 0 6.300 6.250 6.300 6.250 6.300 1,268,000 7,951,132 6.2706 2.457 2.437 2.457 2.437 2.457 3,251,753 2.4452 0.00%
2005-10-26 0 6.300 6.250 6.300 6.250 6.350 2,308,000 14,457,550 6.2641 2.457 2.437 2.457 2.437 2.476 5,918,807 2.4426 -0.79%
2005-10-25 0 6.350 6.350 6.400 6.300 6.550 4,206,900 26,968,715 6.4106 2.476 2.476 2.496 2.457 2.554 10,788,487 2.4998 -0.78%
2005-10-24 0 6.400 6.400 6.450 6.350 6.450 2,555,000 16,405,380 6.4209 2.496 2.496 2.515 2.476 2.515 6,552,232 2.5038 -0.78%
2005-10-21 0 6.450 6.450 6.500 6.450 6.550 2,215,000 14,341,200 6.4746 2.515 2.515 2.535 2.515 2.554 5,680,311 2.5247 -1.53%
2005-10-20 0 6.550 6.550 6.600 6.550 6.700 2,797,100 18,530,120 6.6248 2.554 2.554 2.574 2.554 2.613 7,173,091 2.5833 0.00%
2005-10-19 0 6.550 6.550 6.600 6.500 6.700 12,660,000 83,055,050 6.5604 2.554 2.554 2.574 2.535 2.613 32,466,245 2.5582 -0.76%
2005-10-18 0 6.600 6.550 6.600 6.300 6.600 3,946,000 25,532,250 6.4704 2.574 2.554 2.574 2.457 2.574 10,119,416 2.5231 4.76%
2005-10-17 0 6.300 6.300 6.350 6.250 6.350 2,208,000 13,896,550 6.2937 2.457 2.457 2.476 2.437 2.476 5,662,359 2.4542 0.80%
2005-10-14 0 6.250 6.250 6.300 6.150 6.300 2,153,200 13,410,810 6.2283 2.437 2.437 2.457 2.398 2.457 5,521,826 2.4287 0.00%
2005-10-13 0 6.250 6.250 6.300 6.150 6.250 2,489,000 15,541,850 6.2442 2.437 2.437 2.457 2.398 2.437 6,382,977 2.4349 -0.79%
2005-10-12 0 6.300 6.250 6.300 6.200 6.350 2,713,000 17,067,300 6.2909 2.457 2.437 2.457 2.418 2.476 6,957,419 2.4531 0.00%
2005-10-10 0 6.300 6.250 6.300 6.100 6.350 3,464,000 21,657,700 6.2522 2.457 2.437 2.457 2.379 2.476 8,883,339 2.4380 0.00%
2005-10-07 0 6.300 6.250 6.300 6.150 6.300 2,561,000 15,979,700 6.2396 2.457 2.437 2.457 2.398 2.457 6,567,619 2.4331 2.44%
2005-10-06 0 6.150 6.150 6.200 6.000 6.200 4,300,250 26,444,375 6.1495 2.398 2.398 2.418 2.340 2.418 11,027,881 2.3980 0.82%
2005-10-05 0 6.100 6.100 6.150 6.100 6.350 5,174,000 32,231,200 6.2295 2.379 2.379 2.398 2.379 2.476 13,268,590 2.4291 -3.94%
2005-10-04 0 6.350 6.350 6.400 6.350 6.500 2,940,000 18,884,100 6.4232 2.476 2.476 2.496 2.476 2.535 7,539,554 2.5047 -0.78%
2005-10-03 0 6.400 6.400 6.450 6.400 6.500 5,950,000 38,329,685 6.4420 2.496 2.496 2.515 2.496 2.535 15,258,622 2.5120 0.00%
2005-09-30 0 6.400 6.350 6.400 6.300 6.450 4,779,500 30,564,275 6.3949 2.496 2.476 2.496 2.457 2.515 12,256,905 2.4936 1.59%
2005-09-29 0 6.300 6.300 6.400 6.150 6.400 7,344,000 45,989,454 6.2622 2.457 2.457 2.496 2.398 2.496 18,833,499 2.4419 1.61%
2005-09-28 0 6.200 6.200 6.250 6.050 6.250 4,200,000 25,780,431 6.1382 2.418 2.418 2.437 2.359 2.437 10,770,792 2.3936 2.48%
2005-09-27 0 6.050 6.000 6.050 6.000 6.100 5,917,000 35,717,800 6.0365 2.359 2.340 2.359 2.340 2.379 15,173,994 2.3539 0.83%
2005-09-26 0 6.000 6.000 6.050 5.750 6.100 5,039,000 29,958,850 5.9454 2.340 2.340 2.359 2.242 2.379 12,922,386 2.3184 3.45%
2005-09-23 0 5.800 5.750 5.800 5.750 5.900 1,734,000 10,087,750 5.8176 2.262 2.242 2.262 2.242 2.301 4,446,798 2.2685 -1.69%
2005-09-22 0 5.900 5.850 5.900 5.750 5.900 1,352,000 7,921,593 5.8592 2.301 2.281 2.301 2.242 2.301 3,467,169 2.2847 -0.84%
2005-09-21 0 5.950 5.900 5.950 5.900 6.000 690,000 4,087,400 5.9238 2.320 2.301 2.320 2.301 2.340 1,769,487 2.3099 -0.83%
2005-09-20 0 6.000 5.950 6.000 5.950 6.050 1,831,000 10,991,850 6.0032 2.340 2.320 2.340 2.320 2.359 4,695,552 2.3409 -0.83%
2005-09-16 0 6.050 6.000 6.050 5.950 6.050 6,392,477 38,355,977 6.0002 2.359 2.340 2.359 2.320 2.359 16,393,343 2.3397 1.68%
2005-09-15 0 5.950 5.900 5.950 5.900 6.050 3,248,100 19,328,570 5.9507 2.320 2.301 2.320 2.301 2.359 8,329,669 2.3204 0.00%
2005-09-14 0 5.950 5.900 5.950 5.850 5.950 2,133,000 12,604,500 5.9093 2.320 2.301 2.320 2.281 2.320 5,470,024 2.3043 0.00%
2005-09-13 0 5.950 5.950 6.000 5.950 6.000 2,785,000 16,634,450 5.9729 2.320 2.320 2.340 2.320 2.340 7,142,061 2.3291 -1.65%
2005-09-12 0 6.050 5.950 6.050 5.900 6.300 5,178,000 31,392,850 6.0627 2.359 2.320 2.359 2.301 2.457 13,278,848 2.3641 -3.97%
2005-09-09 0 6.300 6.250 6.300 6.150 6.300 2,374,000 14,717,900 6.1996 2.457 2.437 2.457 2.398 2.457 6,088,062 2.4175 2.44%
2005-09-08 0 6.150 6.100 6.150 6.100 6.150 1,578,000 9,647,850 6.1140 2.398 2.379 2.398 2.379 2.398 4,046,740 2.3841 0.00%
2005-09-07 0 6.150 6.100 6.150 6.100 6.150 712,000 4,358,650 6.1217 2.398 2.379 2.398 2.379 2.398 1,825,906 2.3871 0.82%
2005-09-06 0 6.100 6.050 6.150 6.000 6.100 3,183,000 19,353,800 6.0804 2.379 2.359 2.398 2.340 2.379 8,162,722 2.3710 0.83%
2005-09-05 0 6.050 6.050 6.100 5.900 6.100 2,673,000 16,085,450 6.0178 2.359 2.359 2.379 2.301 2.379 6,854,840 2.3466 0.83%
2005-09-02 0 6.000 5.950 6.000 5.900 6.050 3,290,000 19,685,250 5.9834 2.340 2.320 2.340 2.301 2.359 8,437,120 2.3332 -0.83%
2005-09-01 0 6.050 6.000 6.050 5.950 6.050 3,948,000 23,685,000 5.9992 2.359 2.340 2.359 2.320 2.359 10,124,545 2.3394 0.00%
2005-08-31 0 6.050 6.050 6.100 6.000 6.100 3,288,700 19,863,010 6.0398 2.359 2.359 2.379 2.340 2.379 8,433,787 2.3552 0.00%
2005-08-30 0 6.050 6.000 6.050 5.950 6.050 3,563,000 21,370,000 5.9978 2.359 2.340 2.359 2.320 2.359 9,137,222 2.3388 1.68%
2005-08-29 0 5.950 5.950 6.000 5.950 6.150 4,247,000 25,530,100 6.0113 2.320 2.320 2.340 2.320 2.398 10,891,322 2.3441 -2.46%
2005-08-26 0 6.100 6.050 6.100 5.900 6.150 7,049,000 42,800,300 6.0718 2.379 2.359 2.379 2.301 2.398 18,076,979 2.3677 2.52%
2005-08-25 0 5.950 5.950 6.000 5.900 6.100 9,700,000 58,413,300 6.0220 2.320 2.320 2.340 2.301 2.379 24,875,401 2.3482 -0.83%
2005-08-24 0 6.000 5.950 6.000 5.900 6.000 10,712,000 63,918,600 5.9670 2.340 2.320 2.340 2.301 2.340 27,470,649 2.3268 1.69%
2005-08-23 0 5.900 5.900 5.950 5.700 6.000 9,506,000 55,805,450 5.8706 2.301 2.301 2.320 2.223 2.340 24,377,893 2.2892 1.72%
2005-08-22 0 5.800 5.700 5.800 5.600 5.850 3,904,000 22,341,950 5.7228 2.262 2.223 2.262 2.184 2.281 10,011,708 2.2316 0.00%
2005-08-19 0 5.800 5.800 5.850 5.800 5.900 8,457,000 49,483,450 5.8512 2.262 2.262 2.281 2.262 2.301 21,687,759 2.2816 -1.69%
2005-08-18 0 5.900 5.850 5.900 5.800 5.950 4,119,000 24,073,400 5.8445 2.301 2.281 2.301 2.262 2.320 10,563,070 2.2790 0.85%
2005-08-17 0 5.850 5.850 5.900 5.700 5.900 2,506,000 14,496,400 5.7847 2.281 2.281 2.301 2.223 2.301 6,426,573 2.2557 2.63%
2005-08-16 0 5.700 5.700 5.750 5.700 5.850 1,512,500 8,722,600 5.7670 2.223 2.223 2.242 2.223 2.281 3,878,767 2.2488 -0.87%
2005-08-15 0 5.750 5.700 5.750 5.700 5.850 629,000 3,607,050 5.7346 2.242 2.223 2.242 2.223 2.281 1,613,054 2.2362 -0.86%
2005-08-12 0 5.800 5.800 5.850 5.750 5.850 2,982,000 17,419,750 5.8416 2.262 2.262 2.281 2.242 2.281 7,647,262 2.2779 -0.85%
2005-08-11 0 5.850 5.800 5.850 5.700 5.850 4,146,000 24,022,700 5.7942 2.281 2.262 2.281 2.223 2.281 10,632,310 2.2594 1.74%
2005-08-10 0 5.750 5.700 5.750 5.600 5.800 2,743,000 15,588,292 5.6829 2.242 2.223 2.242 2.184 2.262 7,034,353 2.2160 -0.86%
2005-08-09 0 5.800 5.700 5.800 5.700 5.800 3,053,000 17,592,300 5.7623 2.262 2.223 2.262 2.223 2.262 7,829,340 2.2470 1.75%
2005-08-08 0 5.700 5.700 5.750 5.700 5.850 2,809,000 16,215,650 5.7727 2.223 2.223 2.242 2.223 2.281 7,203,608 2.2510 0.00%
2005-08-05 0 5.700 5.700 5.750 5.700 5.850 4,039,000 23,189,550 5.7414 2.223 2.223 2.242 2.223 2.281 10,357,912 2.2388 -2.56%
2005-08-04 0 5.850 5.850 5.900 5.850 5.950 4,273,000 25,175,000 5.8916 2.281 2.281 2.301 2.281 2.320 10,957,999 2.2974 -2.50%
2005-08-03 0 6.000 5.850 5.900 5.700 6.000 7,433,000 43,866,700 5.9016 2.340 2.281 2.301 2.223 2.340 19,061,738 2.3013 1.69%
2005-08-02 0 5.900 5.900 5.950 5.800 6.000 6,291,000 37,342,750 5.9359 2.301 2.301 2.320 2.262 2.340 16,133,108 2.3147 0.85%
2005-08-01 0 5.850 5.800 5.850 5.800 5.950 2,481,000 14,569,550 5.8725 2.281 2.262 2.281 2.262 2.320 6,362,461 2.2899 0.00%
2005-07-29 0 5.850 5.850 5.900 5.850 5.950 4,518,000 26,602,500 5.8881 2.281 2.281 2.301 2.281 2.320 11,586,295 2.2960 -1.68%
2005-07-28 0 5.950 5.900 5.950 5.750 5.950 15,916,000 93,540,900 5.8772 2.320 2.301 2.320 2.242 2.320 40,816,173 2.2918 3.48%
2005-07-27 0 5.750 5.700 5.750 5.450 5.800 13,671,545 76,939,190 5.6277 2.242 2.223 2.242 2.125 2.262 35,060,326 2.1945 5.50%
2005-07-26 0 5.450 5.400 5.450 5.350 5.450 2,689,000 14,518,050 5.3991 2.125 2.106 2.125 2.086 2.125 6,895,871 2.1053 0.93%
2005-07-25 0 5.400 5.350 5.400 5.350 5.500 2,595,000 14,036,700 5.4091 2.106 2.086 2.106 2.086 2.145 6,654,811 2.1093 0.00%
2005-07-22 0 5.400 5.400 5.450 5.400 5.550 5,541,000 30,166,750 5.4443 2.106 2.106 2.125 2.106 2.164 14,209,752 2.1230 -0.92%
2005-07-21 0 5.450 5.400 5.450 5.200 5.500 19,981,000 108,161,250 5.4132 2.125 2.106 2.125 2.028 2.145 51,240,761 2.1108 5.83%
2005-07-20 0 5.150 5.150 5.200 5.100 5.200 4,521,000 23,291,550 5.1519 2.008 2.008 2.028 1.989 2.028 11,593,988 2.0089 0.00%
2005-07-19 0 5.150 5.100 5.150 5.100 5.150 2,588,000 13,204,000 5.1020 2.008 1.989 2.008 1.989 2.008 6,636,860 1.9895 0.00%
2005-07-18 0 5.150 5.100 5.150 5.100 5.150 15,551,000 79,335,700 5.1016 2.008 1.989 2.008 1.989 2.008 39,880,140 1.9894 1.98%
2005-07-15 0 5.050 5.050 5.100 5.050 5.100 3,004,000 15,201,950 5.0606 1.969 1.969 1.989 1.969 1.989 7,703,681 1.9733 -0.98%
2005-07-14 0 5.100 5.050 5.100 4.975 5.100 4,620,000 23,260,800 5.0348 1.989 1.969 1.989 1.940 1.989 11,847,871 1.9633 2.00%
2005-07-13 0 5.000 4.975 5.000 4.875 5.100 4,830,200 24,105,010 4.9905 1.950 1.940 1.950 1.901 1.989 12,386,924 1.9460 -0.99%
2005-07-12 0 5.050 5.000 5.050 5.000 5.100 5,819,000 29,162,700 5.0116 1.969 1.950 1.969 1.950 1.989 14,922,676 1.9543 2.02%
2005-07-11 0 4.950 4.925 5.000 4.925 5.000 4,529,000 22,519,900 4.9724 1.930 1.920 1.950 1.920 1.950 11,614,504 1.9389 1.54%
2005-07-08 0 4.875 4.875 4.900 4.850 4.900 3,254,000 15,864,575 4.8754 1.901 1.901 1.911 1.891 1.911 8,344,799 1.9011 0.00%
2005-07-07 0 4.875 4.850 4.875 4.825 4.925 10,217,000 50,018,100 4.8956 1.901 1.891 1.901 1.881 1.920 26,201,234 1.9090 -1.52%
2005-07-06 0 4.950 4.925 4.950 4.900 5.150 9,049,000 45,744,750 5.0552 1.930 1.920 1.930 1.911 2.008 23,205,928 1.9713 -2.94%
2005-07-05 0 5.100 5.100 5.150 5.100 5.200 1,793,000 9,238,700 5.1526 1.989 1.989 2.008 1.989 2.028 4,598,102 2.0092 -1.92%
2005-07-04 0 5.200 5.200 5.250 5.150 5.250 3,567,000 18,498,800 5.1861 2.028 2.028 2.047 2.008 2.047 9,147,480 2.0223 0.97%
2005-06-30 0 5.150 5.100 5.150 5.050 5.150 7,778,000 39,852,000 5.1237 2.008 1.989 2.008 1.969 2.008 19,946,481 1.9979 1.98%
2005-06-29 0 5.050 5.050 5.100 5.050 5.150 6,882,000 35,103,800 5.1008 1.969 1.969 1.989 1.969 2.008 17,648,712 1.9890 -0.98%
2005-06-28 0 5.100 5.050 5.100 5.000 5.100 5,929,000 30,048,900 5.0681 1.989 1.969 1.989 1.950 1.989 15,204,768 1.9763 0.00%
2005-06-27 0 5.100 5.000 5.050 5.000 5.100 3,552,000 17,940,500 5.0508 1.989 1.950 1.969 1.950 1.989 9,109,013 1.9695 0.99%
2005-06-24 0 5.050 5.000 5.050 4.975 5.050 1,035,000 5,204,000 5.0280 1.969 1.950 1.969 1.940 1.969 2,654,231 1.9606 1.00%
2005-06-23 0 5.000 5.000 5.050 4.925 5.050 11,931,000 59,418,700 4.9802 1.950 1.950 1.969 1.920 1.969 30,596,743 1.9420 0.00%
2005-06-22 0 5.000 4.975 5.000 4.975 5.050 2,551,000 12,739,900 4.9941 1.950 1.940 1.950 1.940 1.969 6,541,974 1.9474 0.00%
2005-06-21 0 5.000 4.975 5.000 4.975 5.050 21,209,000 105,785,775 4.9878 1.950 1.940 1.950 1.940 1.969 54,389,936 1.9450 0.00%
2005-06-20 0 5.000 4.975 5.000 4.925 5.000 3,609,000 17,943,450 4.9719 1.950 1.940 1.950 1.920 1.950 9,255,188 1.9387 2.14%
2005-06-17 0 4.950 4.950 4.975 4.925 5.050 22,009,000 109,502,775 4.9754 1.909 1.909 1.918 1.899 1.947 57,073,358 1.9186 0.51%
2005-06-16 0 4.925 4.900 4.925 4.850 4.925 11,500,000 56,370,975 4.9018 1.899 1.890 1.899 1.870 1.899 29,821,601 1.8903 1.03%
2005-06-15 0 4.875 4.850 4.875 4.800 4.900 20,273,000 98,361,800 4.8519 1.880 1.870 1.880 1.851 1.890 52,571,592 1.8710 -5.34%
2005-06-14 1 - - - - - 0 0 - 1.986 - - - - 0 - 0.00%
2005-06-13 0 5.150 5.150 5.200 5.150 5.400 1,978,000 10,488,150 5.3024 1.986 1.986 2.005 1.986 2.082 5,129,315 2.0447 -2.83%
2005-06-10 0 5.300 5.250 5.300 5.250 5.350 2,302,000 12,199,550 5.2995 2.044 2.025 2.044 2.025 2.063 5,969,507 2.0436 -0.93%
2005-06-09 0 5.350 5.350 5.400 5.300 5.400 3,323,000 17,791,950 5.3542 2.063 2.063 2.082 2.044 2.082 8,617,146 2.0647 0.00%
2005-06-08 0 5.350 5.300 5.350 5.200 5.350 3,142,155 16,601,175 5.2834 2.063 2.044 2.063 2.005 2.063 8,148,182 2.0374 3.88%
2005-06-07 0 5.150 5.150 5.200 5.050 5.250 6,584,000 33,901,650 5.1491 1.986 1.986 2.005 1.947 2.025 17,073,515 1.9856 3.00%
2005-06-06 0 5.000 5.000 5.100 5.000 5.050 2,826,000 14,183,150 5.0188 1.928 1.928 1.967 1.928 1.947 7,328,334 1.9354 -0.99%
2005-06-03 0 5.050 5.000 5.050 5.000 5.150 1,208,831 6,135,679 5.0757 1.947 1.928 1.947 1.928 1.986 3,134,720 1.9573 -0.98%
2005-06-02 0 5.100 5.050 5.100 5.000 5.100 913,000 4,610,150 5.0495 1.967 1.947 1.967 1.928 1.967 2,367,576 1.9472 0.99%
2005-06-01 0 5.050 5.000 5.050 5.000 5.100 4,756,000 24,131,358 5.0739 1.947 1.928 1.947 1.928 1.967 12,333,177 1.9566 -0.98%
2005-05-31 0 5.100 5.050 5.100 5.050 5.150 8,171,000 41,710,850 5.1047 1.967 1.947 1.967 1.947 1.986 21,188,896 1.9685 0.99%
2005-05-30 0 5.050 5.050 5.100 4.950 5.100 4,322,000 21,760,825 5.0349 1.947 1.947 1.967 1.909 1.967 11,207,736 1.9416 2.02%
2005-05-27 0 4.950 4.950 4.975 4.900 4.975 1,939,000 9,565,725 4.9333 1.909 1.909 1.918 1.890 1.918 5,028,181 1.9024 0.51%
2005-05-26 0 4.925 4.900 4.925 4.850 4.925 2,206,000 10,771,000 4.8826 1.899 1.890 1.899 1.870 1.899 5,720,561 1.8829 1.55%
2005-05-25 0 4.850 4.850 4.875 4.800 5.000 3,842,000 18,653,675 4.8552 1.870 1.870 1.880 1.851 1.928 9,963,008 1.8723 -3.00%
2005-05-24 0 5.000 5.000 5.050 5.000 5.050 4,503,000 22,519,100 5.0009 1.928 1.928 1.947 1.928 1.947 11,677,102 1.9285 1.01%
2005-05-23 0 4.950 4.925 4.975 4.925 5.050 940,000 4,660,875 4.9584 1.909 1.899 1.918 1.899 1.947 2,437,592 1.9121 -1.98%
2005-05-20 0 5.050 5.000 5.050 4.975 5.100 3,930,000 19,761,125 5.0283 1.947 1.928 1.947 1.918 1.967 10,191,208 1.9390 1.00%
2005-05-19 0 5.000 4.975 5.000 4.850 5.000 4,502,000 22,280,625 4.9491 1.928 1.918 1.928 1.870 1.928 11,674,508 1.9085 3.63%
2005-05-18 0 4.825 4.800 4.825 4.800 4.950 3,028,000 14,668,400 4.8443 1.861 1.851 1.861 1.851 1.909 7,852,157 1.8681 0.52%
2005-05-17 0 4.800 4.775 4.800 4.750 5.050 3,076,000 14,991,075 4.8736 1.851 1.841 1.851 1.832 1.947 7,976,630 1.8794 -4.95%
2005-05-13 0 5.050 4.975 5.050 5.000 5.300 4,049,000 20,542,150 5.0734 1.947 1.918 1.947 1.928 2.044 10,499,797 1.9564 -3.81%
2005-05-12 0 5.250 5.200 5.300 5.150 5.250 1,816,000 9,479,350 5.2199 2.025 2.005 2.044 1.986 2.025 4,709,220 2.0129 1.94%
2005-05-11 0 5.150 5.150 5.200 5.100 5.200 524,000 2,711,500 5.1746 1.986 1.986 2.005 1.967 2.005 1,358,828 1.9955 0.98%
2005-05-10 0 5.100 5.100 5.150 5.050 5.200 3,304,000 16,915,650 5.1197 1.967 1.967 1.986 1.947 2.005 8,567,876 1.9743 -0.97%
2005-05-09 0 5.150 5.100 5.200 5.100 5.200 3,386,666 17,331,463 5.1176 1.986 1.967 2.005 1.967 2.005 8,782,244 1.9735 0.00%
2005-05-06 0 5.150 5.150 5.200 5.150 5.250 2,615,000 13,546,410 5.1803 1.986 1.986 2.005 1.986 2.025 6,781,173 1.9977 0.00%
2005-05-05 0 5.150 5.100 5.150 5.100 5.200 1,571,000 8,049,200 5.1236 1.986 1.967 1.986 1.967 2.005 4,073,890 1.9758 0.00%
2005-05-04 0 5.150 5.150 5.200 5.150 5.250 2,047,000 10,643,000 5.1993 1.986 1.986 2.005 1.986 2.025 5,308,245 2.0050 0.00%
2005-05-03 0 5.150 5.150 5.200 5.050 5.200 897,000 4,624,600 5.1556 1.986 1.986 2.005 1.947 2.005 2,326,085 1.9881 0.00%
2005-04-29 0 5.150 5.100 5.150 5.100 5.200 1,747,000 8,956,300 5.1267 1.986 1.967 1.986 1.967 2.005 4,530,290 1.9770 -0.96%
2005-04-28 0 5.200 5.150 5.200 5.100 5.200 2,882,000 14,838,650 5.1487 2.005 1.986 2.005 1.967 2.005 7,473,552 1.9855 0.00%
2005-04-27 0 5.200 5.200 5.250 5.200 5.200 1,188,000 6,177,600 5.2000 2.005 2.005 2.025 2.005 2.005 3,080,701 2.0053 0.00%
2005-04-26 0 5.200 5.150 5.200 5.150 5.300 1,949,000 10,134,450 5.1998 2.005 1.986 2.005 1.986 2.044 5,054,113 2.0052 0.00%
2005-04-25 0 5.200 5.200 5.250 5.150 5.250 4,326,000 22,575,340 5.2185 2.005 2.005 2.025 1.986 2.025 11,218,108 2.0124 0.00%
2005-04-22 0 5.200 5.200 5.250 5.050 5.300 3,833,000 20,020,300 5.2231 2.005 2.005 2.025 1.947 2.044 9,939,669 2.0142 4.00%
2005-04-21 0 5.000 5.000 5.050 4.950 5.050 9,037,000 45,279,999 5.0105 1.928 1.928 1.947 1.909 1.947 23,434,592 1.9322 -0.99%
2005-04-20 0 5.050 5.050 5.100 5.050 5.150 1,553,000 7,913,400 5.0956 1.947 1.947 1.967 1.947 1.986 4,027,213 1.9650 -0.98%
2005-04-19 0 5.100 5.100 5.150 5.100 5.200 928,000 4,773,050 5.1434 1.967 1.967 1.986 1.967 2.005 2,406,474 1.9834 -0.97%
2005-04-18 0 5.150 5.150 5.200 5.100 5.250 1,891,000 9,688,300 5.1234 1.986 1.986 2.005 1.967 2.025 4,903,708 1.9757 -1.90%
2005-04-15 0 5.250 5.250 5.300 5.250 5.300 901,400 4,752,770 5.2727 2.025 2.025 2.044 2.025 2.044 2,337,495 2.0333 -0.94%
2005-04-14 0 5.300 5.300 5.350 5.300 5.350 2,366,000 12,558,500 5.3079 2.044 2.044 2.063 2.044 2.063 6,135,470 2.0469 0.00%
2005-04-13 0 5.300 5.300 5.350 5.250 5.350 1,083,000 5,728,750 5.2897 2.044 2.044 2.063 2.025 2.063 2,808,417 2.0399 0.00%
2005-04-12 0 5.300 5.250 5.300 5.250 5.350 1,553,000 8,201,400 5.2810 2.044 2.025 2.044 2.025 2.063 4,027,213 2.0365 -0.93%
2005-04-11 0 5.350 5.300 5.350 5.300 5.400 5,447,000 29,107,050 5.3437 2.063 2.044 2.063 2.044 2.082 14,125,066 2.0607 0.94%
2005-04-08 0 5.300 5.300 5.350 5.300 5.400 7,218,000 38,443,900 5.3261 2.044 2.044 2.063 2.044 2.082 18,717,593 2.0539 0.00%
2005-04-07 0 5.300 5.300 5.350 5.250 5.700 9,456,500 51,105,500 5.4043 2.044 2.044 2.063 2.025 2.198 24,522,432 2.0840 -7.02%
2005-04-06 0 5.700 5.650 5.700 5.600 5.750 4,006,055 22,687,061 5.6632 2.198 2.179 2.198 2.160 2.217 10,388,432 2.1839 1.79%
2005-04-04 0 5.600 5.550 5.600 5.400 5.600 2,608,000 14,414,650 5.5271 2.160 2.140 2.160 2.082 2.160 6,763,020 2.1314 2.75%
2005-04-01 0 5.450 5.400 5.450 5.300 5.550 4,113,000 22,417,200 5.4503 2.102 2.082 2.102 2.044 2.140 10,665,760 2.1018 2.83%
2005-03-31 0 5.300 5.300 5.350 5.300 5.350 1,017,500 5,424,150 5.3309 2.044 2.044 2.063 2.044 2.063 2,638,563 2.0557 0.00%
2005-03-30 0 5.300 5.250 5.300 5.200 5.400 1,419,000 7,533,100 5.3087 2.044 2.025 2.044 2.005 2.082 3,679,726 2.0472 0.00%
2005-03-29 0 5.300 5.250 5.300 5.200 5.350 802,600 4,239,330 5.2820 2.044 2.025 2.044 2.005 2.063 2,081,288 2.0369 0.00%
2005-03-24 0 5.300 5.250 5.300 5.250 5.300 1,588,000 8,383,600 5.2793 2.044 2.025 2.044 2.025 2.044 4,117,974 2.0359 0.00%
2005-03-23 0 5.300 5.200 5.250 5.200 5.300 2,791,000 14,713,900 5.2719 2.044 2.005 2.025 2.005 2.044 7,237,573 2.0330 -1.85%
2005-03-22 0 5.400 5.350 5.400 5.350 5.500 1,872,000 10,184,350 5.4404 2.082 2.063 2.082 2.063 2.121 4,854,438 2.0979 -1.82%
2005-03-21 0 5.500 5.450 5.500 5.450 5.600 1,519,000 8,347,750 5.4956 2.121 2.102 2.121 2.102 2.160 3,939,044 2.1192 0.00%
2005-03-18 0 5.500 5.400 5.500 5.400 5.500 881,000 4,800,400 5.4488 2.121 2.082 2.121 2.082 2.121 2,284,594 2.1012 1.85%
2005-03-17 0 5.400 5.350 5.400 5.250 5.400 3,040,471 16,182,976 5.3225 2.082 2.063 2.082 2.025 2.082 7,884,497 2.0525 0.93%
2005-03-16 0 5.350 5.300 5.350 5.250 5.400 3,088,000 16,436,890 5.3228 2.063 2.044 2.063 2.025 2.082 8,007,748 2.0526 0.00%
2005-03-15 0 5.350 5.300 5.350 5.250 5.600 6,963,000 37,670,804 5.4101 2.063 2.044 2.063 2.025 2.160 18,056,331 2.0863 -4.46%
2005-03-14 0 5.600 5.600 5.650 5.550 5.700 6,009,000 33,794,644 5.6240 2.160 2.160 2.179 2.140 2.198 15,582,435 2.1688 0.90%
2005-03-11 0 5.550 5.500 5.550 5.450 5.550 4,395,000 24,182,200 5.5022 2.140 2.121 2.140 2.102 2.140 11,397,038 2.1218 0.91%
2005-03-10 0 5.500 5.450 5.500 5.400 5.500 2,936,000 15,987,850 5.4455 2.121 2.102 2.121 2.082 2.121 7,613,584 2.0999 0.00%
2005-03-09 0 5.500 5.450 5.500 5.450 5.550 6,906,256 38,066,413 5.5119 2.121 2.102 2.121 2.102 2.140 17,909,183 2.1255 -0.90%
2005-03-08 0 5.550 5.500 5.550 5.400 5.550 8,696,255 47,421,089 5.4530 2.140 2.121 2.140 2.082 2.140 22,550,978 2.1028 2.78%
2005-03-07 0 5.400 5.400 5.450 5.350 5.650 8,416,128 45,802,409 5.4422 2.082 2.082 2.102 2.063 2.179 21,824,557 2.0987 -2.70%
2005-03-04 0 5.550 5.550 5.600 5.550 5.650 1,853,000 10,355,650 5.5886 2.140 2.140 2.160 2.140 2.179 4,805,167 2.1551 -1.77%
2005-03-03 0 5.650 5.600 5.700 5.650 5.700 1,094,000 6,193,300 5.6612 2.179 2.160 2.198 2.179 2.198 2,836,942 2.1831 0.00%
2005-03-02 0 5.650 5.650 5.700 5.600 5.850 2,477,000 14,081,120 5.6847 2.179 2.179 2.198 2.160 2.256 6,423,313 2.1922 -1.74%
2005-03-01 0 5.750 5.750 5.800 5.750 5.850 892,000 5,158,918 5.7835 2.217 2.217 2.237 2.217 2.256 2,313,119 2.2303 -2.54%
2005-02-28 0 5.900 5.850 5.900 5.750 5.900 2,320,000 13,534,150 5.8337 2.275 2.256 2.275 2.217 2.275 6,016,184 2.2496 3.51%
2005-02-25 0 5.700 5.700 5.750 5.700 5.750 1,883,000 10,767,422 5.7182 2.198 2.198 2.217 2.198 2.217 4,882,963 2.2051 -0.87%
2005-02-24 0 5.750 5.700 5.750 5.700 5.750 2,915,000 16,657,000 5.7142 2.217 2.198 2.217 2.198 2.217 7,559,128 2.2036 0.00%
2005-02-23 0 5.750 5.700 5.750 5.700 5.750 1,819,000 10,398,600 5.7167 2.217 2.198 2.217 2.198 2.217 4,716,999 2.2045 0.00%
2005-02-22 0 5.750 5.750 5.800 5.700 5.800 1,521,000 8,782,800 5.7744 2.217 2.217 2.237 2.198 2.237 3,944,231 2.2267 0.00%
2005-02-21 0 5.750 5.750 5.800 5.700 5.800 1,128,000 6,474,150 5.7395 2.217 2.217 2.237 2.198 2.237 2,925,110 2.2133 -0.86%
2005-02-18 0 5.800 5.750 5.800 5.750 5.850 731,000 4,227,750 5.7835 2.237 2.217 2.237 2.217 2.256 1,895,617 2.2303 0.87%
2005-02-17 0 5.750 5.750 5.800 5.750 5.800 1,493,000 8,638,800 5.7862 2.217 2.217 2.237 2.217 2.237 3,871,622 2.2313 -0.86%
2005-02-16 0 5.800 5.750 5.800 5.750 6.000 5,214,000 30,591,200 5.8671 2.237 2.217 2.237 2.217 2.314 13,520,854 2.2625 0.87%
2005-02-15 0 5.750 5.750 5.800 5.700 5.950 3,516,000 20,368,250 5.7930 2.217 2.217 2.237 2.198 2.294 9,117,630 2.2339 -3.36%
2005-02-14 0 5.950 5.850 5.950 5.850 5.950 2,722,800 16,120,480 5.9206 2.294 2.256 2.294 2.256 2.294 7,060,718 2.2831 1.71%
2005-02-08 0 5.850 5.800 5.850 5.800 5.850 501,000 2,928,950 5.8462 2.256 2.237 2.256 2.237 2.256 1,299,185 2.2545 -0.85%
2005-02-07 0 5.900 5.850 5.900 5.750 5.900 642,000 3,731,500 5.8123 2.275 2.256 2.275 2.217 2.275 1,664,823 2.2414 2.61%
2005-02-04 0 5.750 5.750 5.800 5.700 5.800 1,510,000 8,676,700 5.7462 2.217 2.217 2.237 2.198 2.237 3,915,706 2.2159 0.00%
2005-02-03 0 5.750 5.700 5.750 5.700 5.750 2,269,000 13,021,400 5.7388 2.217 2.198 2.217 2.198 2.217 5,883,931 2.2130 0.00%
2005-02-02 0 5.750 5.700 5.750 5.700 5.850 3,707,000 21,218,700 5.7240 2.217 2.198 2.217 2.198 2.256 9,612,928 2.2073 0.88%
2005-02-01 0 5.700 5.700 5.750 5.700 5.850 4,289,000 24,861,000 5.7965 2.198 2.198 2.217 2.198 2.256 11,122,160 2.2353 -0.87%
2005-01-31 0 5.750 5.700 5.750 5.700 5.800 3,198,000 18,347,100 5.7371 2.217 2.198 2.217 2.198 2.237 8,292,998 2.2124 -0.86%
2005-01-28 0 5.800 5.750 5.800 5.650 5.900 3,325,000 19,261,050 5.7928 2.237 2.217 2.237 2.179 2.275 8,622,332 2.2339 1.75%
2005-01-27 0 5.700 5.650 5.700 5.700 5.750 1,178,000 6,715,000 5.7003 2.198 2.179 2.198 2.198 2.217 3,054,769 2.1982 0.00%
2005-01-26 0 5.700 5.650 5.700 5.650 5.700 1,667,000 9,488,200 5.6918 2.198 2.179 2.198 2.179 2.198 4,322,836 2.1949 0.00%
2005-01-25 0 5.700 5.650 5.700 5.550 5.700 1,458,000 8,199,450 5.6238 2.198 2.179 2.198 2.140 2.198 3,780,860 2.1687 0.88%
2005-01-24 0 5.650 5.600 5.650 5.600 5.700 474,471 2,680,111 5.6486 2.179 2.160 2.179 2.160 2.198 1,230,390 2.1783 -0.88%
2005-01-21 0 5.700 5.650 5.700 5.650 5.750 829,000 4,728,500 5.7039 2.198 2.179 2.198 2.179 2.217 2,149,748 2.1996 -0.87%
2005-01-20 0 5.750 5.650 5.750 5.700 5.800 1,813,000 10,376,300 5.7233 2.217 2.179 2.217 2.198 2.237 4,701,440 2.2070 0.00%
2005-01-19 0 5.750 5.700 5.750 5.600 5.850 3,625,000 20,860,653 5.7547 2.217 2.198 2.217 2.160 2.256 9,400,287 2.2192 0.00%
2005-01-18 0 5.750 5.750 5.800 5.600 6.000 13,223,000 76,848,200 5.8117 2.217 2.217 2.237 2.160 2.314 34,289,655 2.2411 2.68%
2005-01-17 0 5.600 5.550 5.600 5.500 5.750 6,535,000 37,121,700 5.6804 2.160 2.140 2.160 2.121 2.217 16,946,449 2.1905 0.90%
2005-01-14 0 5.550 5.550 5.600 5.450 5.600 11,043,000 61,314,100 5.5523 2.140 2.140 2.160 2.102 2.160 28,636,516 2.1411 -0.89%
2005-01-13 0 5.600 5.550 5.600 5.550 5.700 6,484,000 36,123,350 5.5712 2.160 2.140 2.160 2.140 2.198 16,814,196 2.1484 -1.75%
2005-01-12 0 5.700 5.650 5.700 5.550 5.700 1,179,000 6,655,400 5.6450 2.198 2.179 2.198 2.140 2.198 3,057,362 2.1768 -1.72%
2005-01-11 0 5.800 5.800 5.850 5.800 5.850 2,446,000 14,202,150 5.8063 2.237 2.237 2.256 2.237 2.256 6,342,925 2.2391 0.00%
2005-01-10 0 5.800 5.750 5.800 5.800 5.950 1,857,000 10,854,150 5.8450 2.237 2.217 2.237 2.237 2.294 4,815,540 2.2540 -3.33%
2005-01-07 0 6.000 5.900 6.000 5.750 6.000 5,648,700 33,217,775 5.8806 2.314 2.275 2.314 2.217 2.314 14,648,111 2.2677 3.45%
2005-01-06 0 5.800 5.800 5.900 5.800 5.950 5,903,000 34,669,300 5.8732 2.237 2.237 2.275 2.237 2.294 15,307,557 2.2648 -0.85%
2005-01-05 0 5.850 5.800 5.850 5.800 6.050 4,441,000 26,193,800 5.8982 2.256 2.237 2.256 2.237 2.333 11,516,324 2.2745 -3.31%
2005-01-04 0 6.050 6.000 6.050 6.000 6.100 739,000 4,460,050 6.0353 2.333 2.314 2.333 2.314 2.352 1,916,362 2.3274 -0.82%
2005-01-03 0 6.100 6.100 6.150 6.000 6.150 4,216,000 25,690,950 6.0937 2.352 2.352 2.372 2.314 2.372 10,932,858 2.3499 0.00%
2004-12-31 0 6.100 6.050 6.100 6.000 6.100 1,497,840 9,069,390 6.0550 2.352 2.333 2.352 2.314 2.352 3,884,173 2.3350 0.83%
2004-12-30 0 6.050 6.000 6.050 6.000 6.100 4,174,000 25,118,290 6.0178 2.333 2.314 2.333 2.314 2.352 10,823,944 2.3206 -0.82%
2004-12-29 0 6.100 6.050 6.100 6.050 6.150 848,000 5,150,150 6.0733 2.352 2.333 2.352 2.333 2.372 2,199,019 2.3420 0.00%
2004-12-28 0 6.100 6.100 6.150 6.050 6.300 1,862,000 11,430,250 6.1387 2.352 2.352 2.372 2.333 2.429 4,828,506 2.3672 -1.61%
2004-12-24 0 6.200 6.150 6.200 6.050 6.200 4,919,000 30,225,426 6.1446 2.391 2.372 2.391 2.333 2.391 12,755,866 2.3695 1.64%
2004-12-23 0 6.100 6.050 6.100 6.050 6.100 3,950,500 24,056,675 6.0895 2.352 2.333 2.352 2.333 2.352 10,244,368 2.3483 0.00%
2004-12-22 0 6.100 6.050 6.100 6.050 6.100 5,165,000 31,283,900 6.0569 2.352 2.333 2.352 2.333 2.352 13,393,789 2.3357 0.00%
2004-12-21 0 6.100 6.050 6.100 6.050 6.100 4,453,000 27,009,650 6.0655 2.352 2.333 2.352 2.333 2.352 11,547,442 2.3390 0.00%
2004-12-20 0 6.100 6.050 6.100 5.900 6.100 197,437,371 1,195,298,778 6.0541 2.352 2.333 2.352 2.275 2.352 511,991,170 2.3346 -3.94%
2004-12-17 1 - - - - - 0 0 - 2.449 - - - - 0 - 0.00%
2004-12-16 0 6.350 6.300 6.350 6.150 6.350 2,949,000 18,570,150 6.2971 2.449 2.429 2.449 2.372 2.449 7,647,296 2.4283 3.25%
2004-12-15 0 6.150 6.100 6.200 6.050 6.400 6,544,000 40,811,050 6.2364 2.372 2.352 2.391 2.333 2.468 16,969,787 2.4049 1.65%
2004-12-14 0 6.050 6.000 6.050 5.950 6.150 2,589,000 15,599,100 6.0251 2.333 2.314 2.333 2.294 2.372 6,713,750 2.3235 0.00%
2004-12-13 0 6.050 6.000 6.100 5.950 6.150 3,969,000 23,916,900 6.0259 2.333 2.314 2.352 2.294 2.372 10,292,342 2.3238 1.68%
2004-12-10 0 5.950 5.950 6.000 5.950 6.150 1,846,000 11,120,600 6.0242 2.294 2.294 2.314 2.294 2.372 4,787,015 2.3231 -4.03%
2004-12-09 0 6.200 6.150 6.200 6.000 6.250 4,525,000 27,705,800 6.1228 2.391 2.372 2.391 2.314 2.410 11,734,152 2.3611 2.48%
2004-12-08 0 6.050 6.000 6.050 6.000 6.050 837,000 5,055,200 6.0397 2.333 2.314 2.333 2.314 2.333 2,170,494 2.3291 0.00%
2004-12-07 0 6.050 6.050 6.150 6.000 6.150 2,259,000 13,732,400 6.0790 2.333 2.333 2.372 2.314 2.372 5,858,000 2.3442 0.83%
2004-12-06 0 6.000 6.000 6.050 5.950 6.200 1,282,000 7,737,706 6.0357 2.314 2.314 2.333 2.294 2.391 3,324,460 2.3275 -2.44%
2004-12-03 0 6.150 6.150 6.200 5.950 6.200 2,650,000 16,103,650 6.0768 2.372 2.372 2.391 2.294 2.391 6,871,934 2.3434 1.65%
2004-12-02 0 6.050 6.000 6.050 5.800 6.050 5,653,000 33,501,150 5.9263 2.333 2.314 2.333 2.237 2.333 14,659,262 2.2853 1.68%
2004-12-01 0 5.950 5.950 6.000 5.900 6.000 2,571,000 15,237,250 5.9266 2.294 2.294 2.314 2.275 2.314 6,667,073 2.2854 -0.83%
2004-11-30 0 6.000 6.000 6.050 5.800 6.050 6,348,000 37,631,550 5.9281 2.314 2.314 2.333 2.237 2.333 16,461,524 2.2860 -1.64%
2004-11-29 0 6.100 6.050 6.100 6.000 6.200 1,990,000 12,078,700 6.0697 2.352 2.333 2.352 2.314 2.391 5,160,434 2.3406 -0.81%
2004-11-26 0 6.150 6.100 6.150 6.100 6.200 1,658,000 10,195,400 6.1492 2.372 2.352 2.372 2.352 2.391 4,299,497 2.3713 0.00%
2004-11-25 0 6.150 6.100 6.200 6.100 6.250 703,000 4,335,300 6.1669 2.372 2.352 2.391 2.352 2.410 1,823,007 2.3781 0.00%
2004-11-24 0 6.150 6.150 6.200 6.100 6.200 2,606,000 16,096,250 6.1766 2.372 2.372 2.391 2.352 2.391 6,757,834 2.3819 0.82%
2004-11-23 0 6.100 6.050 6.150 6.050 6.250 3,450,000 21,120,600 6.1219 2.352 2.333 2.372 2.333 2.410 8,946,480 2.3608 -1.61%
2004-11-22 0 6.200 6.150 6.200 6.000 6.250 1,466,000 9,048,650 6.1723 2.391 2.372 2.391 2.314 2.410 3,801,606 2.3802 1.64%
2004-11-19 0 6.100 6.100 6.150 6.050 6.250 8,479,000 51,692,700 6.0966 2.352 2.352 2.372 2.333 2.410 21,987,596 2.3510 -2.40%
2004-11-18 0 6.250 6.200 6.250 6.150 6.400 5,906,000 37,119,900 6.2851 2.410 2.391 2.410 2.372 2.468 15,315,337 2.4237 -1.57%
2004-11-17 0 6.350 6.300 6.400 6.300 6.450 2,454,000 15,589,950 6.3529 2.449 2.429 2.468 2.429 2.487 6,363,670 2.4498 -1.55%
2004-11-16 0 6.450 6.400 6.450 6.400 6.500 3,269,000 21,013,950 6.4283 2.487 2.468 2.487 2.468 2.507 8,477,114 2.4789 0.00%
2004-11-15 0 6.450 6.450 6.500 6.350 6.700 4,041,000 26,084,650 6.4550 2.487 2.487 2.507 2.449 2.584 10,479,051 2.4892 -3.01%
2004-11-12 0 6.650 6.600 6.650 6.600 6.700 2,118,000 14,042,155 6.6299 2.564 2.545 2.564 2.545 2.584 5,492,361 2.5567 0.76%
2004-11-11 0 6.600 6.600 6.650 6.550 6.700 1,863,000 12,350,130 6.6292 2.545 2.545 2.564 2.526 2.584 4,831,099 2.5564 0.00%
2004-11-10 0 6.600 6.600 6.650 6.600 6.750 1,639,000 10,957,400 6.6854 2.545 2.545 2.564 2.545 2.603 4,250,226 2.5781 -2.22%
2004-11-09 0 6.750 6.700 6.750 6.550 6.750 2,079,000 13,782,300 6.6293 2.603 2.584 2.603 2.526 2.603 5,391,227 2.5564 3.05%
2004-11-08 0 6.550 6.500 6.550 6.400 6.550 1,881,000 12,243,800 6.5092 2.526 2.507 2.526 2.468 2.526 4,877,777 2.5101 2.34%
2004-11-05 0 6.400 6.350 6.400 6.250 6.450 2,236,000 14,223,850 6.3613 2.468 2.449 2.468 2.410 2.487 5,798,356 2.4531 0.00%
2004-11-04 0 6.400 6.350 6.400 6.400 6.500 1,396,000 9,005,450 6.4509 2.468 2.449 2.468 2.468 2.507 3,620,083 2.4876 0.00%
2004-11-03 0 6.400 6.400 6.450 6.400 6.550 857,000 5,543,750 6.4688 2.468 2.468 2.487 2.468 2.526 2,222,358 2.4945 -1.54%
2004-11-02 0 6.500 6.500 6.550 6.450 6.550 626,000 4,075,650 6.5106 2.507 2.507 2.526 2.487 2.526 1,623,332 2.5107 0.78%
2004-11-01 0 6.450 6.450 6.500 6.450 6.550 490,000 3,172,400 6.4743 2.487 2.487 2.507 2.487 2.526 1,270,660 2.4967 0.00%
2004-10-29 0 6.450 6.450 6.500 6.350 6.550 597,000 3,845,900 6.4420 2.487 2.487 2.507 2.449 2.526 1,548,130 2.4842 -0.77%
2004-10-28 0 6.500 6.400 6.500 6.350 6.550 2,536,683 16,349,448 6.4452 2.507 2.468 2.507 2.449 2.526 6,578,082 2.4854 4.00%
2004-10-27 0 6.250 6.200 6.250 6.200 6.700 5,508,000 35,221,074 6.3945 2.410 2.391 2.410 2.391 2.584 14,283,250 2.4659 -3.85%
2004-10-26 0 6.500 6.450 6.500 6.350 6.600 4,651,000 30,359,500 6.5275 2.507 2.487 2.507 2.449 2.545 12,060,893 2.5172 2.36%
2004-10-25 0 6.350 6.300 6.350 6.300 6.500 3,340,000 21,239,900 6.3593 2.449 2.429 2.449 2.429 2.507 8,661,230 2.4523 -1.55%
2004-10-21 0 6.450 6.450 6.500 6.450 6.600 1,154,000 7,534,500 6.5290 2.487 2.487 2.507 2.487 2.545 2,992,533 2.5178 -2.27%
2004-10-20 0 6.600 6.550 6.600 6.550 6.750 1,295,000 8,562,800 6.6122 2.545 2.526 2.545 2.526 2.603 3,358,172 2.5498 -2.22%
2004-10-19 0 6.750 6.750 6.800 6.700 7.100 2,811,000 19,201,200 6.8307 2.603 2.603 2.622 2.584 2.738 7,289,437 2.6341 -3.57%
2004-10-18 0 7.000 6.950 7.000 6.600 7.050 4,111,000 28,039,020 6.8205 2.699 2.680 2.699 2.545 2.719 10,660,574 2.6302 3.70%
2004-10-15 0 6.750 6.700 6.750 6.400 6.900 2,670,000 17,934,310 6.7170 2.603 2.584 2.603 2.468 2.661 6,923,798 2.5902 3.05%
2004-10-14 0 6.550 6.550 6.600 6.300 6.600 2,527,000 16,359,450 6.4739 2.526 2.526 2.545 2.429 2.545 6,552,973 2.4965 1.55%
2004-10-13 0 6.450 6.450 6.500 6.200 6.500 1,530,000 9,699,450 6.3395 2.487 2.487 2.507 2.391 2.507 3,967,569 2.4447 3.20%
2004-10-12 0 6.250 6.250 6.300 6.200 6.300 1,030,000 6,431,900 6.2446 2.410 2.410 2.429 2.391 2.429 2,670,978 2.4081 0.81%
2004-10-11 0 6.200 6.150 6.200 6.100 6.200 553,000 3,412,400 6.1707 2.391 2.372 2.391 2.352 2.391 1,434,030 2.3796 0.00%
2004-10-08 0 6.200 6.200 6.250 6.150 6.400 1,219,000 7,611,600 6.2441 2.391 2.391 2.410 2.372 2.468 3,161,090 2.4079 -2.36%
2004-10-07 0 6.350 6.350 6.400 6.300 6.400 1,138,000 7,263,000 6.3822 2.449 2.449 2.468 2.429 2.468 2,951,042 2.4612 0.79%
2004-10-06 0 6.300 6.300 6.350 6.300 6.450 1,496,000 9,529,900 6.3703 2.429 2.429 2.449 2.429 2.487 3,879,401 2.4565 -2.33%
2004-10-05 0 6.450 6.400 6.450 6.150 6.500 4,728,000 30,117,150 6.3700 2.487 2.468 2.487 2.372 2.507 12,260,568 2.4564 6.61%
2004-10-04 0 6.050 6.050 6.100 6.050 6.150 2,731,891 16,640,068 6.0910 2.333 2.333 2.352 2.333 2.372 7,084,292 2.3489 0.00%
2004-09-30 0 6.050 6.050 6.100 6.050 6.200 1,208,109 7,366,238 6.0973 2.333 2.333 2.352 2.333 2.391 3,132,847 2.3513 0.83%
2004-09-28 0 6.000 6.000 6.050 5.900 6.050 1,205,000 7,233,800 6.0032 2.314 2.314 2.333 2.275 2.333 3,124,785 2.3150 0.00%
2004-09-27 0 6.000 5.950 6.000 5.850 6.050 2,147,000 12,873,100 5.9959 2.314 2.294 2.314 2.256 2.333 5,567,563 2.3122 0.00%
2004-09-24 0 6.000 5.950 6.000 5.950 6.150 2,672,000 16,154,350 6.0458 2.314 2.294 2.314 2.294 2.372 6,928,984 2.3314 -1.64%
2004-09-23 0 6.100 6.100 6.150 6.000 6.150 1,719,000 10,475,050 6.0937 2.352 2.352 2.372 2.314 2.372 4,457,681 2.3499 0.00%
2004-09-22 0 6.100 6.100 6.150 6.000 6.150 3,732,000 22,658,300 6.0714 2.352 2.352 2.372 2.314 2.372 9,677,758 2.3413 0.83%
2004-09-21 0 6.050 6.000 6.050 5.800 6.050 3,667,000 21,673,450 5.9104 2.333 2.314 2.333 2.237 2.333 9,509,201 2.2792 5.22%
2004-09-20 0 5.750 5.750 5.800 5.750 6.150 6,108,000 35,739,850 5.8513 2.217 2.217 2.237 2.217 2.372 15,839,160 2.2564 -6.50%
2004-09-17 0 6.150 6.100 6.150 5.950 6.200 2,595,000 15,789,600 6.0846 2.372 2.352 2.372 2.294 2.391 6,729,309 2.3464 0.00%
2004-09-16 0 6.150 6.100 6.150 6.050 6.200 2,035,000 12,408,800 6.0977 2.372 2.352 2.372 2.333 2.391 5,277,127 2.3514 0.00%
2004-09-15 0 6.150 6.100 6.150 5.850 6.250 3,765,000 22,758,750 6.0448 2.372 2.352 2.372 2.256 2.410 9,763,333 2.3310 5.13%
2004-09-14 0 5.850 5.850 5.900 5.750 5.900 2,179,000 12,723,350 5.8391 2.256 2.256 2.275 2.217 2.275 5,650,545 2.2517 1.74%
2004-09-13 0 5.750 5.700 5.750 5.650 5.800 1,967,000 11,268,100 5.7286 2.217 2.198 2.217 2.179 2.237 5,100,790 2.2091 1.77%
2004-09-10 0 5.650 5.650 5.700 5.600 5.750 1,352,000 7,657,550 5.6639 2.179 2.179 2.198 2.160 2.217 3,505,983 2.1841 0.00%
2004-09-09 0 5.650 5.600 5.700 5.550 5.800 2,187,000 12,381,650 5.6615 2.179 2.160 2.198 2.140 2.237 5,671,291 2.1832 -2.59%
2004-09-08 0 5.800 5.750 5.800 5.700 5.850 4,280,000 24,715,600 5.7747 2.237 2.217 2.237 2.198 2.256 11,098,822 2.2269 0.87%
2004-09-07 0 5.750 5.750 5.800 5.500 5.750 5,669,000 32,031,800 5.6503 2.217 2.217 2.237 2.121 2.217 14,700,753 2.1789 3.60%
2004-09-06 0 5.550 5.550 5.600 5.450 5.650 4,742,000 26,430,450 5.5737 2.140 2.140 2.160 2.102 2.179 12,296,872 2.1494 2.78%
2004-09-03 0 5.400 5.400 5.450 5.350 5.500 5,501,000 29,778,600 5.4133 2.082 2.082 2.102 2.063 2.121 14,265,098 2.0875 -1.82%
2004-09-02 0 5.500 5.450 5.500 5.250 5.500 23,287,000 125,665,400 5.3964 2.121 2.102 2.121 2.025 2.121 60,387,445 2.0810 7.84%
2004-09-01 0 5.100 5.050 5.100 4.950 5.150 6,864,000 34,853,175 5.0777 1.967 1.947 1.967 1.909 1.986 17,799,606 1.9581 4.08%
2004-08-31 0 4.900 4.900 4.925 4.850 4.925 5,247,000 25,714,100 4.9007 1.890 1.890 1.899 1.870 1.899 13,606,430 1.8898 1.03%
2004-08-30 0 4.850 4.850 4.875 4.825 4.975 4,106,000 19,993,875 4.8694 1.870 1.870 1.880 1.861 1.918 10,647,608 1.8778 -2.02%
2004-08-27 0 4.950 4.925 4.950 4.925 4.950 1,534,000 7,588,600 4.9469 1.909 1.899 1.909 1.899 1.909 3,977,942 1.9077 0.00%
2004-08-26 0 4.950 4.950 4.975 4.950 5.000 3,307,000 16,452,900 4.9752 1.909 1.909 1.918 1.909 1.928 8,575,655 1.9186 -0.50%
2004-08-25 0 4.975 4.950 4.975 4.850 4.975 7,990,000 39,224,500 4.9092 1.918 1.909 1.918 1.870 1.918 20,719,530 1.8931 2.05%
2004-08-24 0 4.875 4.850 4.875 4.800 4.900 5,421,000 26,309,075 4.8532 1.880 1.870 1.880 1.851 1.890 14,057,643 1.8715 -1.02%
2004-08-23 0 4.925 4.925 4.950 4.900 5.050 4,946,000 24,488,625 4.9512 1.899 1.899 1.909 1.890 1.947 12,825,882 1.9093 -3.43%
2004-08-20 0 5.100 5.000 5.100 5.000 5.150 1,924,000 9,715,450 5.0496 1.967 1.928 1.967 1.928 1.986 4,989,283 1.9473 0.00%
2004-08-19 0 5.100 5.050 5.100 5.000 5.150 3,198,000 16,242,950 5.0791 1.967 1.947 1.967 1.928 1.986 8,292,998 1.9586 2.00%
2004-08-18 0 5.000 4.975 5.000 4.950 5.000 1,313,000 6,553,800 4.9915 1.928 1.918 1.928 1.909 1.928 3,404,849 1.9248 0.50%
2004-08-17 0 4.975 4.950 4.975 4.925 5.000 929,000 4,610,050 4.9624 1.918 1.909 1.918 1.899 1.928 2,409,067 1.9136 -0.50%
2004-08-16 0 5.000 4.975 5.000 4.950 5.000 1,311,000 6,503,500 4.9607 1.928 1.918 1.928 1.909 1.928 3,399,662 1.9130 0.50%
2004-08-13 0 4.975 4.950 5.000 4.950 5.050 1,391,000 6,933,775 4.9847 1.918 1.909 1.928 1.909 1.947 3,607,117 1.9222 -1.49%
2004-08-12 0 5.050 5.000 5.050 4.950 5.100 3,968,000 19,918,850 5.0199 1.947 1.928 1.947 1.909 1.967 10,289,749 1.9358 2.02%
2004-08-11 0 4.950 4.900 4.950 4.900 5.050 2,508,000 12,436,839 4.9589 1.909 1.890 1.909 1.890 1.947 6,503,702 1.9123 -1.98%
2004-08-10 0 5.050 5.000 5.050 4.900 5.050 2,697,000 13,428,150 4.9789 1.947 1.928 1.947 1.890 1.947 6,993,814 1.9200 2.02%
2004-08-09 0 4.950 4.925 4.950 4.950 5.000 1,640,000 8,157,550 4.9741 1.909 1.899 1.909 1.909 1.928 4,252,820 1.9182 -1.00%
2004-08-06 0 5.000 5.000 5.050 5.000 5.100 2,122,000 10,683,600 5.0347 1.928 1.928 1.947 1.928 1.967 5,502,734 1.9415 -2.91%
2004-08-05 0 5.150 5.100 5.150 5.100 5.150 1,409,000 7,213,500 5.1196 1.986 1.967 1.986 1.967 1.986 3,653,794 1.9742 0.98%
2004-08-04 0 5.100 5.100 5.150 4.875 5.150 3,165,000 15,822,900 4.9993 1.967 1.967 1.986 1.880 1.986 8,207,423 1.9279 4.08%
2004-08-03 0 4.900 4.900 4.925 4.875 4.975 3,583,000 17,631,325 4.9208 1.890 1.890 1.899 1.880 1.918 9,291,374 1.8976 -1.01%
2004-08-02 0 4.950 4.925 4.950 4.900 4.950 4,415,000 21,752,825 4.9270 1.909 1.899 1.909 1.890 1.909 11,448,902 1.9000 0.51%
2004-07-30 0 4.925 4.900 4.925 4.900 5.050 8,616,000 42,799,023 4.9674 1.899 1.890 1.899 1.890 1.947 22,342,862 1.9156 -1.01%
2004-07-29 0 4.975 4.950 4.975 4.900 5.100 6,294,000 31,304,575 4.9737 1.918 1.909 1.918 1.890 1.967 16,321,492 1.9180 -2.45%
2004-07-28 0 5.100 5.050 5.100 5.050 5.150 2,084,000 10,632,800 5.1021 1.967 1.947 1.967 1.947 1.986 5,404,193 1.9675 0.00%
2004-07-27 0 5.100 5.050 5.100 5.100 5.250 2,849,000 14,706,950 5.1621 1.967 1.947 1.967 1.967 2.025 7,387,977 1.9907 -1.92%
2004-07-26 0 5.200 5.150 5.200 5.100 5.350 5,239,000 27,384,300 5.2270 2.005 1.986 2.005 1.967 2.063 13,585,684 2.0157 -1.89%
2004-07-23 0 5.300 5.250 5.300 5.150 5.350 4,890,000 25,646,800 5.2447 2.044 2.025 2.044 1.986 2.063 12,680,663 2.0225 0.95%
2004-07-22 0 5.250 5.250 5.300 5.250 5.450 5,593,000 29,825,300 5.3326 2.025 2.025 2.044 2.025 2.102 14,503,671 2.0564 -3.67%
2004-07-21 0 5.450 5.450 5.500 5.150 5.500 13,994,000 75,331,850 5.3832 2.102 2.102 2.121 1.986 2.121 36,288,998 2.0759 4.81%
2004-07-20 0 5.200 5.150 5.200 5.050 5.200 3,680,000 18,927,850 5.1434 2.005 1.986 2.005 1.947 2.005 9,542,912 1.9834 0.00%
2004-07-19 0 5.200 5.150 5.200 5.050 5.200 4,945,000 25,354,450 5.1273 2.005 1.986 2.005 1.947 2.005 12,823,288 1.9772 0.00%
2004-07-16 0 5.200 5.150 5.200 4.875 5.250 6,520,000 33,240,800 5.0983 2.005 1.986 2.005 1.880 2.025 16,907,551 1.9660 6.67%
2004-07-15 0 4.875 4.875 4.900 4.850 4.900 1,467,000 7,142,700 4.8689 1.880 1.880 1.890 1.870 1.890 3,804,199 1.8776 0.52%
2004-07-14 0 4.850 4.850 4.875 4.800 4.925 2,277,000 11,047,430 4.8517 1.870 1.870 1.880 1.851 1.899 5,904,677 1.8710 -0.51%
2004-07-13 0 4.875 4.875 4.900 4.675 4.900 7,564,000 36,443,375 4.8180 1.880 1.880 1.890 1.803 1.890 19,614,834 1.8579 3.72%
2004-07-12 0 4.700 4.675 4.700 4.650 4.875 6,384,000 30,364,520 4.7563 1.812 1.803 1.812 1.793 1.880 16,554,878 1.8342 -3.09%
2004-07-09 0 4.850 4.850 4.875 4.800 4.900 4,111,000 19,945,975 4.8519 1.870 1.870 1.880 1.851 1.890 10,660,574 1.8710 1.04%
2004-07-08 0 4.800 4.800 4.825 4.800 4.950 6,771,000 33,079,874 4.8855 1.851 1.851 1.861 1.851 1.909 17,558,440 1.8840 -2.54%
2004-07-07 0 4.925 4.925 4.950 4.900 5.150 7,641,000 38,210,425 5.0007 1.899 1.899 1.909 1.890 1.986 19,814,509 1.9284 -3.43%
2004-07-06 0 5.100 5.100 5.150 5.100 5.250 7,632,000 39,426,200 5.1659 1.967 1.967 1.986 1.967 2.025 19,791,170 1.9921 0.00%
2004-07-05 0 5.100 5.100 5.150 5.000 5.200 8,348,000 43,042,200 5.1560 1.967 1.967 1.986 1.928 2.005 21,647,889 1.9883 0.99%
2004-07-02 0 5.050 5.050 5.100 4.975 5.150 12,331,000 62,105,760 5.0366 1.947 1.947 1.967 1.918 1.986 31,976,536 1.9422 -0.98%
2004-06-30 0 5.100 5.050 5.100 5.050 5.250 7,596,010 39,045,852 5.1403 1.967 1.947 1.967 1.947 2.025 19,697,842 1.9822 -1.92%
2004-06-29 0 5.200 5.150 5.200 5.050 5.200 13,504,000 68,959,485 5.1066 2.005 1.986 2.005 1.947 2.005 35,018,339 1.9692 0.97%
2004-06-28 0 5.150 5.100 5.150 5.100 5.350 16,806,000 88,624,200 5.2734 1.986 1.967 1.986 1.967 2.063 43,581,028 2.0336 -0.96%
2004-06-25 0 5.200 5.150 5.200 5.000 5.250 23,323,000 120,120,002 5.1503 2.005 1.986 2.005 1.928 2.025 60,480,800 1.9861 1.96%
2004-06-24 0 5.100 5.050 5.100 4.950 5.250 32,756,000 166,672,639 5.0883 1.967 1.947 1.967 1.909 2.025 84,942,292 1.9622 0.00%
2004-06-23 0 5.100 5.050 5.100 4.700 5.100 37,584,000 185,131,550 4.9258 1.967 1.947 1.967 1.812 1.967 97,462,178 1.8995 7.94%
2004-06-21 0 4.725 4.700 4.725 4.600 4.775 19,555,000 91,993,725 4.7044 1.822 1.812 1.822 1.774 1.841 50,709,687 1.8141 3.28%
2004-06-18 0 4.575 4.575 4.600 4.475 4.625 20,035,000 90,941,200 4.5391 1.764 1.764 1.774 1.726 1.784 51,954,415 1.7504 -0.54%
2004-06-17 0 4.600 4.575 4.600 4.525 4.775 28,387,000 132,759,400 4.6768 1.774 1.764 1.774 1.745 1.841 73,612,677 1.8035 0.00%
2004-06-16 0 4.600 4.575 4.600 4.450 4.625 34,621,000 157,347,950 4.5449 1.774 1.764 1.774 1.716 1.784 89,778,577 1.7526 1.10%
2004-06-15 0 4.550 4.525 4.550 4.525 4.700 28,730,526 132,333,780 4.6060 1.755 1.745 1.755 1.745 1.812 74,503,502 1.7762 -1.62%
2004-06-14 0 4.625 4.600 4.625 4.575 4.725 63,207,000 293,706,475 4.6467 1.784 1.774 1.784 1.764 1.822 163,907,297 1.7919 -1.07%
2004-06-11 0 4.675 4.650 4.675 4.625 4.825 122,820,000 581,594,723 4.7353 1.803 1.793 1.803 1.784 1.861 318,494,696 1.8261 -4.10%
2004-06-10 0 4.875 4.850 4.875 4.300 4.975 370,890,474 1,690,941,365 4.5591 1.880 1.870 1.880 1.658 1.918 961,786,752 1.7581

Webb-site Database - Powered By Linux Group

Back to top