ZTE CORPORATION: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00763  2004-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-06 0 23.04 22.98 23.04 22.18 23.50 15,307,770 348,339,557 22.756 23.04 22.98 23.04 22.18 23.50 15,307,770 22.756 0.88%
2026-07-03 0 22.84 22.82 22.84 22.30 23.70 16,959,755 389,737,955 22.980 22.84 22.82 22.84 22.30 23.70 16,959,755 22.980 2.61%
2026-07-02 0 22.26 22.24 22.26 22.08 22.94 16,046,339 359,654,753 22.414 22.26 22.24 22.26 22.08 22.94 16,046,339 22.414 -2.54%
2026-06-30 0 22.84 22.84 22.86 22.72 23.86 17,601,744 408,922,772 23.232 22.84 22.84 22.86 22.72 23.86 17,601,744 23.232 -0.52%
2026-06-29 0 22.96 22.96 22.98 22.46 23.54 11,817,817 271,353,765 22.961 22.96 22.96 22.98 22.46 23.54 11,817,817 22.961 0.70%
2026-06-26 0 22.80 22.78 22.80 22.60 24.60 30,898,444 712,771,293 23.068 22.80 22.78 22.80 22.60 24.60 30,898,444 23.068 -8.58%
2026-06-25 0 24.94 24.92 24.94 23.42 25.10 24,357,057 590,248,255 24.233 24.94 24.92 24.94 23.42 25.10 24,357,057 24.233 4.09%
2026-06-24 0 23.96 23.96 24.00 23.38 24.70 17,015,753 407,537,210 23.951 23.96 23.96 24.00 23.38 24.70 17,015,753 23.951 -0.99%
2026-06-23 0 24.20 24.18 24.20 23.92 25.88 23,915,874 587,399,346 24.561 24.20 24.18 24.20 23.92 25.88 23,915,874 24.561 -5.84%
2026-06-22 0 25.70 25.70 25.72 24.62 25.98 24,987,129 636,633,561 25.479 25.70 25.70 25.72 24.62 25.98 24,987,129 25.478 4.44%
2026-06-18 0 25.08 25.08 25.10 25.00 26.06 29,660,277 752,975,556 25.387 24.61 24.61 24.63 24.53 25.57 30,230,129 24.908 -3.61%
2026-06-17 0 26.02 26.00 26.02 25.82 26.70 13,700,904 358,197,042 26.144 25.53 25.51 25.53 25.33 26.20 13,964,135 25.651 -2.69%
2026-06-16 0 26.74 26.72 26.74 26.40 27.36 18,996,204 511,452,929 26.924 26.24 26.22 26.24 25.90 26.84 19,361,171 26.416 -0.30%
2026-06-15 0 26.82 26.82 26.84 25.70 27.38 21,393,534 570,626,768 26.673 26.31 26.31 26.33 25.22 26.86 21,804,560 26.170 3.15%
2026-06-12 0 26.00 25.76 26.00 25.20 26.98 30,039,414 776,974,923 25.865 25.51 25.27 25.51 24.72 26.47 30,616,551 25.378 -0.76%
2026-06-11 0 26.20 26.20 26.22 25.80 27.68 21,254,040 563,659,641 26.520 25.71 25.71 25.73 25.31 27.16 21,662,386 26.020 -2.31%
2026-06-10 0 26.82 26.82 26.86 26.46 28.80 23,475,075 643,690,058 27.420 26.31 26.31 26.35 25.96 28.26 23,926,093 26.903 -4.15%
2026-06-09 0 27.98 27.98 28.00 27.56 28.96 34,015,952 964,791,466 28.363 27.45 27.45 27.47 27.04 28.41 34,669,488 27.828 1.60%
2026-06-08 0 27.54 27.54 27.56 27.14 29.84 39,363,933 1,107,760,797 28.142 27.02 27.02 27.04 26.63 29.28 40,120,218 27.611 -7.15%
2026-06-05 0 29.66 29.66 29.68 27.80 32.10 97,551,339 2,961,888,310 30.362 29.10 29.10 29.12 27.28 31.49 99,425,558 29.790 4.51%
2026-06-04 0 28.38 28.38 28.40 26.86 29.12 45,785,456 1,299,815,185 28.389 27.85 27.85 27.86 26.35 28.57 46,665,116 27.854 5.27%
2026-06-03 0 26.96 26.96 26.98 26.60 28.90 42,634,258 1,190,219,554 27.917 26.45 26.45 26.47 26.10 28.36 43,453,375 27.391 -2.60%
2026-06-02 0 27.68 27.68 27.70 26.14 28.18 38,254,514 1,046,462,145 27.355 27.16 27.16 27.18 25.65 27.65 38,989,484 26.840 6.13%
2026-06-01 0 26.08 26.08 26.10 25.84 27.04 18,434,064 484,780,481 26.298 25.59 25.59 25.61 25.35 26.53 18,788,231 25.802 -2.61%
2026-05-29 0 26.78 26.74 26.78 26.00 27.82 38,658,963 1,032,651,928 26.712 26.28 26.24 26.28 25.51 27.30 39,401,704 26.208 -3.74%
2026-05-28 0 27.82 27.80 27.82 24.52 28.24 67,022,856 1,807,394,371 26.967 27.30 27.28 27.30 24.06 27.71 68,310,542 26.458 13.09%
2026-05-27 0 24.60 24.56 24.60 24.42 25.56 14,623,958 365,147,318 24.969 24.14 24.10 24.14 23.96 25.08 14,904,923 24.498 -1.28%
2026-05-26 0 24.92 24.90 24.92 24.00 25.08 17,582,280 433,308,202 24.645 24.45 24.43 24.45 23.55 24.61 17,920,082 24.180 1.80%
2026-05-22 0 24.48 24.48 24.50 23.90 24.56 15,953,095 387,232,722 24.273 24.02 24.02 24.04 23.45 24.10 16,259,596 23.816 2.94%
2026-05-21 0 23.78 23.76 23.78 23.52 25.30 16,072,443 388,739,222 24.187 23.33 23.31 23.33 23.08 24.82 16,381,237 23.731 -3.33%
2026-05-20 0 24.60 24.58 24.60 24.28 24.90 9,867,420 242,454,403 24.571 24.14 24.12 24.14 23.82 24.43 10,056,999 24.108 -0.49%
2026-05-19 0 24.72 24.70 24.72 24.20 25.20 15,314,373 376,621,351 24.593 24.25 24.23 24.25 23.74 24.72 15,608,603 24.129 -1.59%
2026-05-18 0 25.12 25.10 25.12 24.84 25.80 16,181,917 410,049,203 25.340 24.65 24.63 24.65 24.37 25.31 16,492,814 24.862 -0.40%
2026-05-15 0 25.22 25.20 25.22 24.88 26.50 20,799,544 528,477,292 25.408 24.74 24.72 24.74 24.41 26.00 21,199,158 24.929 -3.52%
2026-05-14 0 26.14 26.12 26.14 26.02 27.70 23,225,040 622,777,002 26.815 25.65 25.63 25.65 25.53 27.18 23,671,254 26.309 -2.75%
2026-05-13 0 26.88 26.80 26.88 25.72 27.16 15,582,124 413,681,245 26.549 26.37 26.29 26.37 25.24 26.65 15,881,498 26.048 1.90%
2026-05-12 0 26.38 26.36 26.38 26.12 27.38 23,216,207 617,136,200 26.582 25.88 25.86 25.88 25.63 26.86 23,662,252 26.081 -3.65%
2026-05-11 0 27.38 27.38 27.40 27.00 28.14 19,473,112 535,113,830 27.480 26.86 26.86 26.88 26.49 27.61 19,847,242 26.962 -0.07%
2026-05-08 0 27.40 27.40 27.42 26.92 27.48 13,997,780 380,750,559 27.201 26.88 26.88 26.90 26.41 26.96 14,266,714 26.688 -0.44%
2026-05-07 0 27.52 27.52 27.54 27.00 28.12 25,855,614 708,151,274 27.389 27.00 27.00 27.02 26.49 27.59 26,352,369 26.872 0.44%
2026-05-06 0 27.40 27.38 27.40 25.94 28.56 53,243,716 1,475,679,690 27.716 26.88 26.86 26.88 25.45 28.02 54,266,669 27.193 5.06%
2026-05-05 0 26.08 26.08 26.10 25.64 26.66 6,287,350 165,271,875 26.286 25.59 25.59 25.61 25.16 26.16 6,408,147 25.791 -0.23%
2026-05-04 0 26.14 26.14 26.16 25.42 26.94 14,213,596 375,077,539 26.389 25.65 25.65 25.67 24.94 26.43 14,486,677 25.891 4.81%
2026-04-30 0 24.94 24.94 24.96 24.22 25.20 18,542,688 457,667,999 24.682 24.47 24.47 24.49 23.76 24.72 18,898,942 24.217 0.81%
2026-04-29 0 24.74 24.74 24.76 24.02 24.94 18,372,567 451,559,276 24.578 24.27 24.27 24.29 23.57 24.47 18,725,553 24.115 1.14%
2026-04-28 0 24.46 24.44 24.46 24.22 25.52 23,448,936 574,644,954 24.506 24.00 23.98 24.00 23.76 25.04 23,899,452 24.044 -4.15%
2026-04-27 0 25.52 25.52 25.56 23.16 26.16 53,854,310 1,362,459,581 25.299 25.04 25.04 25.08 22.72 25.67 54,888,994 24.822 5.28%
2026-04-24 0 24.24 24.22 24.24 23.36 24.48 19,236,138 460,280,669 23.928 23.78 23.76 23.78 22.92 24.02 19,605,715 23.477 -0.66%
2026-04-23 0 24.40 24.34 24.40 24.12 25.52 20,860,800 512,497,906 24.568 23.94 23.88 23.94 23.67 25.04 21,261,591 24.104 -3.40%
2026-04-22 0 25.26 25.26 25.28 23.46 25.60 39,374,920 983,971,159 24.990 24.78 24.78 24.80 23.02 25.12 40,131,416 24.519 6.49%
2026-04-21 0 23.72 23.70 23.72 23.42 24.16 8,152,060 192,497,140 23.613 23.27 23.25 23.27 22.98 23.70 8,308,683 23.168 -1.33%
2026-04-20 0 24.04 24.02 24.04 23.20 24.14 14,959,750 356,193,996 23.810 23.59 23.57 23.59 22.76 23.68 15,247,166 23.361 3.18%
2026-04-17 0 23.30 23.30 23.32 23.10 23.80 11,602,504 271,053,463 23.362 22.86 22.86 22.88 22.66 23.35 11,825,419 22.921 -0.43%
2026-04-16 0 23.40 23.40 23.42 23.16 23.96 30,653,591 715,367,282 23.337 22.96 22.96 22.98 22.72 23.51 31,242,528 22.897 -2.34%
2026-04-15 0 23.96 23.92 23.96 23.82 24.54 6,523,048 156,997,846 24.068 23.51 23.47 23.51 23.37 24.08 6,648,373 23.614 -0.91%
2026-04-14 0 24.18 24.18 24.20 23.84 24.50 6,770,600 163,909,618 24.209 23.72 23.72 23.74 23.39 24.04 6,900,681 23.753 1.17%
2026-04-13 0 23.90 23.88 23.90 23.56 24.32 9,685,839 231,565,549 23.908 23.45 23.43 23.45 23.12 23.86 9,871,930 23.457 -1.24%
2026-04-10 0 24.20 24.18 24.20 24.02 24.48 10,884,765 263,794,681 24.235 23.74 23.72 23.74 23.57 24.02 11,093,890 23.778 0.75%
2026-04-09 0 24.02 24.02 24.04 22.92 24.48 23,715,204 567,598,454 23.934 23.57 23.57 23.59 22.49 24.02 24,170,836 23.483 2.65%
2026-04-08 0 23.40 23.38 23.40 22.52 23.44 16,256,484 376,506,323 23.160 22.96 22.94 22.96 22.10 23.00 16,568,814 22.724 6.07%
2026-04-02 0 22.06 22.06 22.08 21.74 22.60 9,039,200 199,116,650 22.028 21.64 21.64 21.66 21.33 22.17 9,212,867 21.613 -1.78%
2026-04-01 0 22.46 22.44 22.46 22.22 22.64 11,827,430 265,720,080 22.466 22.04 22.02 22.04 21.80 22.21 12,054,666 22.043 3.03%
2026-03-31 0 21.80 21.78 21.80 21.68 22.42 10,126,232 222,815,096 22.004 21.39 21.37 21.39 21.27 22.00 10,320,784 21.589 -1.00%
2026-03-30 0 22.02 22.02 22.04 21.52 22.10 9,674,090 211,289,807 21.841 21.60 21.60 21.62 21.11 21.68 9,859,955 21.429 -1.43%
2026-03-27 0 22.34 22.32 22.34 22.02 22.54 10,608,175 236,440,548 22.289 21.92 21.90 21.92 21.60 22.12 10,811,986 21.868 -0.18%
2026-03-26 0 22.38 22.36 22.38 22.26 23.42 8,102,800 183,664,246 22.667 21.96 21.94 21.96 21.84 22.98 8,258,476 22.239 -3.28%
2026-03-25 0 23.14 23.14 23.16 22.80 23.48 8,652,205 200,017,054 23.118 22.70 22.70 22.72 22.37 23.04 8,818,437 22.682 1.49%
2026-03-24 0 22.80 22.78 22.80 22.18 22.94 8,752,360 197,703,367 22.589 22.37 22.35 22.37 21.76 22.51 8,920,516 22.163 1.33%
2026-03-23 0 22.50 22.44 22.50 22.00 23.00 21,075,417 470,553,914 22.327 22.08 22.02 22.08 21.59 22.57 21,480,332 21.906 -3.85%
2026-03-20 0 23.40 23.40 23.42 23.10 24.26 18,481,667 434,317,733 23.500 22.96 22.96 22.98 22.66 23.80 18,836,749 23.057 -2.09%
2026-03-19 0 23.90 23.88 23.90 23.68 24.70 12,294,528 295,802,310 24.060 23.45 23.43 23.45 23.23 24.23 12,530,738 23.606 -4.09%
2026-03-18 0 24.92 24.92 24.94 24.42 24.96 6,650,258 164,579,441 24.748 24.45 24.45 24.47 23.96 24.49 6,778,027 24.281 1.14%
2026-03-17 0 24.64 24.62 24.64 24.58 25.60 10,286,639 256,675,710 24.952 24.18 24.16 24.18 24.12 25.12 10,484,273 24.482 -2.45%
2026-03-16 0 25.26 25.24 25.26 24.22 25.40 8,539,582 212,603,888 24.896 24.78 24.76 24.78 23.76 24.92 8,703,650 24.427 1.12%
2026-03-13 0 24.98 24.96 24.98 24.88 25.56 6,373,740 160,318,057 25.153 24.51 24.49 24.51 24.41 25.08 6,496,196 24.679 -1.58%
2026-03-12 0 25.38 25.38 25.44 25.02 25.96 9,523,142 242,528,139 25.467 24.90 24.90 24.96 24.55 25.47 9,706,107 24.987 0.87%
2026-03-11 0 25.16 25.14 25.16 25.04 25.84 10,383,216 264,153,047 25.440 24.69 24.67 24.69 24.57 25.35 10,582,705 24.961 -0.08%
2026-03-10 0 25.18 25.18 25.20 24.66 25.32 14,604,994 365,299,672 25.012 24.71 24.71 24.72 24.20 24.84 14,885,595 24.540 3.45%
2026-03-09 0 24.34 24.32 24.34 23.04 24.44 28,531,886 676,233,270 23.701 23.88 23.86 23.88 22.61 23.98 29,080,059 23.254 -4.25%
2026-03-06 0 25.42 25.42 25.44 25.42 26.08 11,519,445 296,027,471 25.698 24.94 24.94 24.96 24.94 25.59 11,740,764 25.214 -2.00%
2026-03-05 0 25.94 25.94 25.98 25.90 26.80 11,154,345 292,937,303 26.262 25.45 25.45 25.49 25.41 26.29 11,368,649 25.767 0.62%
2026-03-04 0 25.78 25.76 25.78 25.06 25.98 11,878,387 303,538,685 25.554 25.29 25.27 25.29 24.59 25.49 12,106,602 25.072 1.34%
2026-03-03 0 25.44 25.42 25.44 25.16 27.20 18,483,358 479,363,072 25.935 24.96 24.94 24.96 24.69 26.69 18,838,472 25.446 -3.56%
2026-03-02 0 26.38 26.36 26.38 26.12 26.78 12,846,800 339,413,851 26.420 25.88 25.86 25.88 25.63 26.28 13,093,621 25.922 -3.16%
2026-02-27 0 27.24 27.22 27.24 26.94 27.80 10,240,245 279,516,876 27.296 26.73 26.71 26.73 26.43 27.28 10,436,987 26.781 -1.09%
2026-02-26 0 27.54 27.50 27.54 27.32 28.06 10,573,165 293,304,813 27.741 27.02 26.98 27.02 26.81 27.53 10,776,303 27.218 0.22%
2026-02-25 0 27.48 27.40 27.48 27.36 27.82 8,527,384 234,898,661 27.546 26.96 26.88 26.96 26.84 27.30 8,691,218 27.027 -0.51%
2026-02-24 0 27.62 27.62 27.64 27.02 27.84 8,899,084 244,943,565 27.525 27.10 27.10 27.12 26.51 27.32 9,070,059 27.006 0.29%
2026-02-23 0 27.54 27.54 27.56 27.10 27.74 5,129,479 141,079,082 27.504 27.02 27.02 27.04 26.59 27.22 5,228,030 26.985 1.92%
2026-02-20 0 27.02 27.02 27.06 26.64 27.30 3,540,789 95,724,189 27.035 26.51 26.51 26.55 26.14 26.79 3,608,817 26.525 -1.10%
2026-02-16 0 27.32 27.32 27.36 26.60 27.80 2,004,700 54,137,776 27.005 26.81 26.81 26.84 26.10 27.28 2,043,216 26.496 -1.30%
2026-02-13 0 27.68 27.68 27.70 27.00 27.94 8,214,340 225,650,117 27.470 27.16 27.16 27.18 26.49 27.41 8,372,159 26.952 0.44%
2026-02-12 0 27.56 27.56 27.60 27.22 27.72 7,930,454 218,557,804 27.559 27.04 27.04 27.08 26.71 27.20 8,082,819 27.040 0.66%
2026-02-11 0 27.38 27.38 27.42 27.30 27.90 6,954,055 191,595,481 27.552 26.86 26.86 26.90 26.79 27.37 7,087,661 27.032 -0.15%
2026-02-10 0 27.42 27.42 27.44 27.08 27.70 10,307,480 283,135,684 27.469 26.90 26.90 26.92 26.57 27.18 10,505,514 26.951 1.33%
2026-02-09 0 27.06 27.04 27.06 26.70 27.44 13,698,213 371,677,041 27.133 26.55 26.53 26.55 26.20 26.92 13,961,392 26.622 2.50%
2026-02-06 0 26.40 26.38 26.40 26.22 26.88 9,668,820 256,195,314 26.497 25.90 25.88 25.90 25.73 26.37 9,854,584 25.998 -1.42%
2026-02-05 0 26.78 26.78 26.80 26.28 26.96 11,801,836 312,666,468 26.493 26.28 26.28 26.29 25.78 26.45 12,028,580 25.994 -0.37%
2026-02-04 0 26.88 26.84 26.88 26.58 27.56 15,649,173 420,315,686 26.859 26.37 26.33 26.37 26.08 27.04 15,949,835 26.352 -2.54%
2026-02-03 0 27.58 27.54 27.58 26.88 27.76 7,168,339 196,556,843 27.420 27.06 27.02 27.06 26.37 27.24 7,306,062 26.903 0.95%
2026-02-02 0 27.32 27.28 27.32 26.88 28.30 21,516,586 587,971,707 27.326 26.81 26.77 26.81 26.37 27.77 21,929,977 26.811 -3.60%
2026-01-30 0 28.34 28.30 28.34 27.90 28.92 12,904,569 365,533,917 28.326 27.81 27.77 27.81 27.37 28.37 13,152,500 27.792 -2.01%
2026-01-29 0 28.92 28.92 28.96 28.40 29.72 19,375,633 563,182,050 29.067 28.37 28.37 28.41 27.86 29.16 19,747,890 28.519 -0.41%
2026-01-28 0 29.04 29.02 29.04 28.78 29.58 12,463,974 361,354,554 28.992 28.49 28.47 28.49 28.24 29.02 12,703,440 28.445 -0.41%
2026-01-27 0 29.16 29.12 29.16 28.10 29.26 13,172,792 379,766,960 28.830 28.61 28.57 28.61 27.57 28.71 13,425,876 28.286 2.10%
2026-01-26 0 28.56 28.52 28.56 28.36 29.26 13,027,947 372,703,932 28.608 28.02 27.98 28.02 27.83 28.71 13,278,248 28.069 -1.99%
2026-01-23 0 29.14 29.12 29.14 28.66 29.30 10,427,452 302,203,713 28.982 28.59 28.57 28.59 28.12 28.75 10,627,791 28.435 -0.55%
2026-01-22 0 29.30 29.26 29.30 29.08 29.96 11,933,117 351,274,822 29.437 28.75 28.71 28.75 28.53 29.40 12,162,384 28.882 -0.34%
2026-01-21 0 29.40 29.38 29.40 28.02 29.60 18,470,573 539,565,321 29.212 28.85 28.83 28.85 27.49 29.04 18,825,442 28.661 3.89%
2026-01-20 0 28.30 28.28 28.30 28.12 29.10 16,454,177 466,895,980 28.376 27.77 27.75 27.77 27.59 28.55 16,770,305 27.841 -2.75%
2026-01-19 0 29.10 29.00 29.10 28.70 29.38 8,698,200 252,510,049 29.030 28.55 28.45 28.55 28.16 28.83 8,865,315 28.483 -0.82%
2026-01-16 0 29.34 29.32 29.34 29.04 29.64 12,493,699 365,819,276 29.280 28.79 28.77 28.79 28.49 29.08 12,733,736 28.728 0.55%
2026-01-15 0 29.18 29.16 29.18 28.68 29.44 14,330,064 415,311,889 28.982 28.63 28.61 28.63 28.14 28.89 14,605,382 28.436 -0.61%
2026-01-14 0 29.36 29.34 29.36 28.90 29.84 20,811,156 613,041,323 29.457 28.81 28.79 28.81 28.36 29.28 21,210,993 28.902 0.34%
2026-01-13 0 29.26 29.22 29.26 28.74 30.82 29,452,735 867,920,983 29.468 28.71 28.67 28.71 28.20 30.24 30,018,600 28.913 0.83%
2026-01-09 0 29.02 29.00 29.02 28.52 29.48 16,332,230 474,763,282 29.069 28.47 28.45 28.47 27.98 28.92 16,646,015 28.521 -0.27%
2026-01-08 0 29.10 29.10 29.12 27.84 29.70 34,710,720 1,008,919,896 29.067 28.55 28.55 28.57 27.32 29.14 35,377,605 28.519 3.63%
2026-01-07 0 28.08 28.02 28.08 27.72 28.50 13,960,268 390,591,471 27.979 27.55 27.49 27.55 27.20 27.96 14,228,482 27.451 -1.13%
2026-01-06 0 28.40 28.40 28.42 27.60 28.58 20,808,353 586,890,971 28.205 27.86 27.86 27.88 27.08 28.04 21,208,137 27.673 2.31%
2026-01-05 0 27.76 27.76 27.78 27.24 27.90 17,512,743 485,236,679 27.708 27.24 27.24 27.26 26.73 27.37 17,849,209 27.185 2.28%
2025-12-31 0 27.14 27.10 27.14 26.60 27.48 19,665,400 533,883,894 27.148 26.63 26.59 26.63 26.10 26.96 20,043,224 26.637 2.49%
2025-12-30 0 26.48 26.48 26.50 26.24 26.88 24,815,178 656,532,261 26.457 25.98 25.98 26.00 25.75 26.37 25,291,943 25.958 -1.12%
2025-12-29 0 26.78 26.78 26.80 26.50 28.14 32,919,258 889,473,040 27.020 26.28 26.28 26.29 26.00 27.61 33,551,724 26.511 -3.67%
2025-12-24 0 27.80 27.72 27.80 27.48 28.16 8,596,405 239,098,665 27.814 27.28 27.20 27.28 26.96 27.63 8,761,565 27.289 0.29%
2025-12-23 0 27.72 27.70 27.72 27.08 27.86 16,258,390 445,757,434 27.417 27.20 27.18 27.20 26.57 27.33 16,570,757 26.900 0.65%
2025-12-22 0 27.54 27.52 27.54 27.26 27.72 13,833,551 381,082,363 27.548 27.02 27.00 27.02 26.75 27.20 14,099,330 27.028 1.70%
2025-12-19 0 27.08 27.08 27.10 26.96 27.40 13,440,892 365,130,779 27.166 26.57 26.57 26.59 26.45 26.88 13,699,127 26.654 0.52%
2025-12-18 0 26.94 26.92 26.94 26.74 27.40 12,474,481 336,102,547 26.943 26.43 26.41 26.43 26.24 26.88 12,714,149 26.435 -1.46%
2025-12-17 0 27.34 27.32 27.34 26.58 27.40 18,370,203 495,926,363 26.996 26.82 26.81 26.82 26.08 26.88 18,723,143 26.487 2.32%
2025-12-16 0 26.72 26.68 26.72 26.42 27.92 24,513,380 655,416,238 26.737 26.22 26.18 26.22 25.92 27.39 24,984,347 26.233 -3.95%
2025-12-15 0 27.82 27.80 27.82 27.70 28.44 13,924,195 389,836,602 27.997 27.30 27.28 27.30 27.18 27.90 14,191,716 27.469 -2.73%
2025-12-12 0 28.60 28.52 28.60 26.90 28.98 49,897,156 1,399,587,304 28.049 28.06 27.98 28.06 26.39 28.43 50,855,812 27.521 4.00%
2025-12-11 0 27.50 27.50 27.52 27.34 30.72 106,377,512 3,035,969,411 28.540 26.98 26.98 27.00 26.82 30.14 108,421,305 28.002 -13.08%
2025-12-10 0 31.64 31.62 31.64 30.82 32.32 20,297,642 636,198,831 31.344 31.04 31.02 31.04 30.24 31.71 20,687,613 30.753 -1.31%
2025-12-09 0 32.06 32.04 32.06 31.90 33.16 17,198,204 558,661,268 32.484 31.46 31.44 31.46 31.30 32.53 17,528,627 31.871 -0.56%
2025-12-08 0 32.24 32.22 32.24 32.00 32.84 25,089,348 813,882,033 32.439 31.63 31.61 31.63 31.40 32.22 25,571,381 31.828 -0.43%
2025-12-05 0 32.38 32.36 32.38 32.08 33.18 16,804,700 544,913,339 32.426 31.77 31.75 31.77 31.48 32.55 17,127,563 31.815 -1.04%
2025-12-04 0 32.72 32.70 32.72 32.36 33.22 17,064,117 559,735,259 32.802 32.10 32.08 32.10 31.75 32.59 17,391,964 32.184 0.49%
2025-12-03 0 32.56 32.54 32.56 32.24 34.24 39,842,356 1,314,257,886 32.987 31.95 31.93 31.95 31.63 33.59 40,607,833 32.365 -3.61%
2025-12-02 0 33.78 33.78 33.80 33.20 36.20 73,551,035 2,524,014,899 34.317 33.14 33.14 33.16 32.57 35.52 74,964,145 33.670 -5.64%
2025-12-01 0 35.80 35.80 35.82 31.50 36.00 109,121,334 3,760,107,257 34.458 35.13 35.13 35.14 30.91 35.32 111,217,844 33.808 13.94%
2025-11-28 0 31.42 31.42 31.44 31.12 32.28 12,247,761 385,672,906 31.489 30.83 30.83 30.85 30.53 31.67 12,483,073 30.896 -0.44%
2025-11-27 0 31.56 31.56 31.58 31.10 32.42 29,705,200 947,968,411 31.913 30.97 30.97 30.98 30.51 31.81 30,275,915 31.311 2.00%
2025-11-26 0 30.94 30.94 30.98 29.84 31.40 27,294,143 845,153,005 30.965 30.36 30.36 30.40 29.28 30.81 27,818,536 30.381 3.27%
2025-11-25 0 29.96 29.96 29.98 29.06 30.40 21,696,307 650,513,861 29.983 29.40 29.40 29.41 28.51 29.83 22,113,150 29.418 3.67%
2025-11-24 0 28.90 28.88 28.90 28.00 29.06 14,328,746 409,180,419 28.557 28.36 28.34 28.36 27.47 28.51 14,604,039 28.018 1.83%
2025-11-21 0 28.38 28.36 28.38 28.20 29.20 16,357,394 466,301,442 28.507 27.85 27.83 27.85 27.67 28.65 16,671,663 27.970 -4.19%
2025-11-20 0 29.62 29.52 29.62 29.18 30.42 12,035,302 357,195,938 29.679 29.06 28.96 29.06 28.63 29.85 12,266,532 29.120 0.14%
2025-11-19 0 29.58 29.58 29.60 29.50 30.24 8,385,139 249,478,824 29.753 29.02 29.02 29.04 28.94 29.67 8,546,240 29.192 -0.74%
2025-11-18 0 29.80 29.78 29.80 29.54 30.42 11,588,223 346,917,484 29.937 29.24 29.22 29.24 28.98 29.85 11,810,863 29.373 -0.60%
2025-11-17 0 29.98 29.96 29.98 29.60 30.80 16,263,970 487,340,392 29.964 29.41 29.40 29.41 29.04 30.22 16,576,444 29.400 -1.90%
2025-11-14 0 30.56 30.54 30.56 30.40 31.22 14,253,800 439,349,590 30.823 29.98 29.96 29.98 29.83 30.63 14,527,653 30.242 -1.36%
2025-11-13 0 30.98 30.96 30.98 30.30 31.22 15,899,720 490,135,736 30.827 30.40 30.38 30.40 29.73 30.63 16,205,196 30.246 1.91%
2025-11-12 0 30.40 30.38 30.40 30.00 31.04 25,435,858 771,498,573 30.331 29.83 29.81 29.83 29.43 30.45 25,924,548 29.759 -2.25%
2025-11-11 0 31.10 31.06 31.10 30.78 32.10 16,805,935 525,514,061 31.270 30.51 30.47 30.51 30.20 31.49 17,128,821 30.680 -2.20%
2025-11-10 0 31.80 31.78 31.80 31.20 31.96 12,014,991 380,002,143 31.627 31.20 31.18 31.20 30.61 31.36 12,245,831 31.031 0.95%
2025-11-07 0 31.50 31.50 31.52 31.22 31.94 18,331,336 577,021,852 31.477 30.91 30.91 30.93 30.63 31.34 18,683,529 30.884 -2.84%
2025-11-06 0 32.42 32.42 32.44 31.02 32.60 28,318,474 904,816,498 31.952 31.81 31.81 31.83 30.44 31.99 28,862,547 31.349 3.25%
2025-11-05 0 31.40 31.36 31.40 31.12 31.96 23,196,289 730,587,377 31.496 30.81 30.77 30.81 30.53 31.36 23,641,951 30.902 -2.79%
2025-11-04 0 32.30 32.28 32.30 32.10 33.34 14,522,300 476,044,999 32.780 31.69 31.67 31.69 31.49 32.71 14,801,312 32.162 -1.22%
2025-11-03 0 32.70 32.66 32.70 31.82 33.00 21,547,430 697,555,241 32.373 32.08 32.04 32.08 31.22 32.38 21,961,413 31.763 -0.61%
2025-10-31 0 32.90 32.90 32.92 32.70 35.00 50,136,339 1,678,708,875 33.483 32.28 32.28 32.30 32.08 34.34 51,099,591 32.852 -6.16%
2025-10-30 0 35.06 35.02 35.06 34.40 37.30 99,823,226 3,538,968,485 35.452 34.40 34.36 34.40 33.75 36.60 101,741,094 34.784 -11.38%
2025-10-28 0 39.56 39.54 39.56 39.14 41.52 49,511,377 1,977,591,280 39.942 38.81 38.79 38.81 38.40 40.74 50,462,622 39.189 -4.86%
2025-10-27 0 41.58 41.56 41.58 40.56 42.44 42,630,877 1,768,557,586 41.485 40.80 40.78 40.80 39.80 41.64 43,449,929 40.703 2.97%
2025-10-24 0 40.38 40.36 40.38 38.54 40.52 35,618,007 1,418,856,992 39.835 39.62 39.60 39.62 37.81 39.76 36,302,323 39.084 5.32%
2025-10-23 0 38.34 38.32 38.34 37.26 39.18 23,071,978 874,666,450 37.910 37.62 37.60 37.62 36.56 38.44 23,515,252 37.196 -2.39%
2025-10-22 0 39.28 39.26 39.28 38.32 40.26 28,762,715 1,125,961,147 39.147 38.54 38.52 38.54 37.60 39.50 29,315,323 38.409 -3.30%
2025-10-21 0 40.62 40.62 40.66 39.24 42.10 46,285,568 1,894,862,097 40.939 39.85 39.85 39.89 38.50 41.31 47,174,836 40.167 3.73%
2025-10-20 0 39.16 39.10 39.16 38.06 39.94 47,315,223 1,843,462,717 38.961 38.42 38.36 38.42 37.34 39.19 48,224,274 38.227 4.43%
2025-10-17 0 37.50 37.48 37.50 36.96 43.00 92,858,278 3,596,274,646 38.729 36.79 36.77 36.79 36.26 42.19 94,642,331 37.999 -12.83%
2025-10-16 0 43.02 43.00 43.02 40.68 44.80 64,743,367 2,795,239,337 43.174 42.21 42.19 42.21 39.91 43.96 65,987,258 42.360 5.86%
2025-10-15 0 40.64 40.62 40.64 38.54 40.94 42,168,564 1,679,768,468 39.835 39.87 39.85 39.87 37.81 40.17 42,978,734 39.084 3.67%
2025-10-14 0 39.20 39.20 39.22 39.00 46.46 98,113,137 4,109,630,710 41.887 38.46 38.46 38.48 38.26 45.58 99,998,150 41.097 -9.47%
2025-10-13 0 43.30 43.26 43.30 40.30 45.20 90,411,188 3,891,956,502 43.047 42.48 42.44 42.48 39.54 44.35 92,148,226 42.236 2.95%
2025-10-10 0 42.06 42.04 42.06 40.86 43.88 104,767,853 4,459,925,588 42.570 41.27 41.25 41.27 40.09 43.05 106,780,721 41.767 4.01%
2025-10-09 0 40.44 40.42 40.44 35.32 41.18 113,521,580 4,468,600,100 39.363 39.68 39.66 39.68 34.65 40.40 115,702,630 38.621 12.40%
2025-10-08 0 35.98 35.90 35.98 34.92 36.26 8,036,027 284,662,979 35.423 35.30 35.22 35.30 34.26 35.58 8,190,420 34.756 -1.59%
2025-10-06 0 36.56 36.54 36.56 35.54 36.90 4,861,826 177,142,299 36.435 35.87 35.85 35.87 34.87 36.20 4,955,235 35.749 1.16%
2025-10-03 0 36.14 36.10 36.14 35.68 36.68 3,261,160 117,477,822 36.023 35.46 35.42 35.46 35.01 35.99 3,323,816 35.344 -1.26%
2025-10-02 0 36.60 36.60 36.68 35.20 37.08 11,803,776 431,184,365 36.529 35.91 35.91 35.99 34.54 36.38 12,030,558 35.841 3.10%
2025-09-30 0 35.50 35.44 35.50 34.44 35.58 23,586,375 828,556,324 35.129 34.83 34.77 34.83 33.79 34.91 24,039,532 34.466 2.78%
2025-09-29 0 34.54 34.52 34.54 33.14 34.70 18,447,177 628,340,246 34.062 33.89 33.87 33.89 32.52 34.05 18,801,596 33.420 2.98%
2025-09-26 0 33.54 33.52 33.54 33.14 35.46 38,336,032 1,313,285,829 34.257 32.91 32.89 32.91 32.52 34.79 39,072,569 33.611 -5.25%
2025-09-25 0 35.40 35.36 35.40 33.52 36.08 43,237,636 1,520,003,239 35.155 34.73 34.69 34.73 32.89 35.40 44,068,345 34.492 4.80%
2025-09-24 0 33.78 33.76 33.78 32.50 34.46 45,808,331 1,534,551,087 33.499 33.14 33.12 33.14 31.89 33.81 46,688,430 32.868 -0.18%
2025-09-23 0 33.84 33.84 33.86 33.00 35.84 32,705,968 1,108,621,972 33.897 33.20 33.20 33.22 32.38 35.16 33,334,336 33.258 -5.05%
2025-09-22 0 35.64 35.60 35.64 34.40 36.18 34,190,316 1,213,242,903 35.485 34.97 34.93 34.97 33.75 35.50 34,847,202 34.816 1.89%
2025-09-19 0 34.98 34.96 34.98 34.58 36.20 26,350,945 930,757,560 35.322 34.32 34.30 34.32 33.93 35.52 26,857,216 34.656 -0.46%
2025-09-18 0 35.14 35.08 35.14 34.44 36.94 44,874,472 1,605,235,699 35.772 34.48 34.42 34.48 33.79 36.24 45,736,629 35.097 0.29%
2025-09-17 0 35.04 35.02 35.04 34.40 35.70 25,037,040 878,671,021 35.095 34.38 34.36 34.38 33.75 35.03 25,518,068 34.433 0.98%
2025-09-16 0 34.70 34.70 34.72 34.28 35.72 28,764,874 1,006,493,953 34.990 34.05 34.05 34.07 33.63 35.05 29,317,523 34.331 0.58%
2025-09-15 0 34.50 34.46 34.50 33.86 34.90 19,412,554 666,387,584 34.328 33.85 33.81 33.85 33.22 34.24 19,785,521 33.681 -0.81%
2025-09-12 0 34.78 34.78 34.84 34.52 36.02 33,619,268 1,183,054,464 35.190 34.12 34.12 34.18 33.87 35.34 34,265,183 34.526 -0.57%
2025-09-11 0 34.98 34.88 34.98 32.26 35.30 50,099,290 1,719,145,735 34.315 34.32 34.22 34.32 31.65 34.63 51,061,830 33.668 7.50%
2025-09-10 0 32.54 32.54 32.56 32.10 33.12 23,535,459 770,906,587 32.755 31.93 31.93 31.95 31.49 32.50 23,987,637 32.138 0.00%
2025-09-09 0 32.54 32.54 32.60 32.00 33.30 21,587,482 704,217,942 32.622 31.93 31.93 31.99 31.40 32.67 22,002,235 32.007 -0.97%
2025-09-08 0 32.86 32.82 32.86 31.82 32.94 31,961,947 1,039,257,357 32.516 32.24 32.20 32.24 31.22 32.32 32,576,021 31.903 1.99%
2025-09-05 0 32.22 32.22 32.24 31.00 32.60 38,790,182 1,241,620,466 32.009 31.61 31.61 31.63 30.42 31.99 39,535,444 31.405 3.14%
2025-09-04 0 31.24 31.24 31.26 30.70 33.00 46,375,662 1,453,670,181 31.346 30.65 30.65 30.67 30.12 32.38 47,266,661 30.755 -4.35%
2025-09-03 0 32.66 32.62 32.66 32.34 33.96 37,403,080 1,231,819,034 32.934 32.04 32.01 32.04 31.73 33.32 38,121,692 32.313 -2.22%
2025-09-02 0 33.40 33.38 33.40 32.98 36.88 59,803,718 2,034,273,456 34.016 32.77 32.75 32.77 32.36 36.18 60,952,706 33.375 -7.79%
2025-09-01 0 36.22 36.20 36.22 35.02 37.00 51,275,431 1,859,718,536 36.269 35.54 35.52 35.54 34.36 36.30 52,260,568 35.586 3.43%
2025-08-29 0 35.02 35.02 35.10 34.60 38.40 70,451,263 2,523,262,090 35.816 34.36 34.36 34.44 33.95 37.68 71,804,818 35.141 -9.27%
2025-08-28 0 38.60 38.58 38.60 35.12 38.62 75,139,279 2,807,209,107 37.360 37.87 37.85 37.87 34.46 37.89 76,582,903 36.656 9.66%
2025-08-27 0 35.20 35.20 35.22 34.90 37.04 57,332,681 2,054,254,282 35.830 34.54 34.54 34.56 34.24 36.34 58,434,194 35.155 0.74%
2025-08-26 0 34.94 34.92 34.94 34.76 37.02 63,253,688 2,235,643,066 35.344 34.28 34.26 34.28 34.10 36.32 64,468,959 34.678 -5.82%
2025-08-25 0 37.10 37.08 37.10 35.90 38.80 95,197,967 3,535,150,268 37.135 36.40 36.38 36.40 35.22 38.07 97,026,972 36.435 2.88%
2025-08-22 0 36.06 36.06 36.08 31.56 36.10 147,720,816 5,052,605,384 34.204 35.38 35.38 35.40 30.97 35.42 150,558,924 33.559 15.13%
2025-08-21 0 31.32 31.32 31.34 30.80 34.10 163,483,199 5,282,549,883 32.313 30.73 30.73 30.75 30.22 33.46 166,624,144 31.703 5.38%
2025-08-20 0 29.72 29.70 29.72 28.24 30.30 64,637,979 1,909,121,286 29.536 29.16 29.14 29.16 27.71 29.73 65,879,846 28.979 3.77%
2025-08-19 0 28.64 28.64 28.66 28.52 29.58 29,513,484 854,745,414 28.961 28.10 28.10 28.12 27.98 29.02 30,080,516 28.415 -0.56%
2025-08-18 0 28.80 28.80 28.82 27.02 29.68 81,957,737 2,376,369,023 28.995 28.26 28.26 28.28 26.51 29.12 83,532,362 28.448 7.22%
2025-08-15 0 26.86 26.86 26.88 26.04 26.86 12,744,386 338,798,248 26.584 26.35 26.35 26.37 25.55 26.35 12,989,239 26.083 1.82%
2025-08-14 0 26.38 26.34 26.38 26.24 27.00 17,410,816 461,860,765 26.527 25.88 25.84 25.88 25.75 26.49 17,745,324 26.027 -1.86%
2025-08-13 0 26.88 26.88 26.90 25.80 26.94 29,798,088 793,267,377 26.621 26.37 26.37 26.39 25.31 26.43 30,370,588 26.120 4.35%
2025-08-12 0 25.76 25.76 25.78 24.84 25.80 18,131,017 461,348,955 25.445 25.27 25.27 25.29 24.37 25.31 18,479,362 24.966 3.29%
2025-08-11 0 24.94 24.92 24.94 24.50 25.04 7,247,847 179,527,480 24.770 24.47 24.45 24.47 24.04 24.57 7,387,097 24.303 1.55%
2025-08-08 0 24.56 24.56 24.58 24.52 25.24 9,284,735 230,493,971 24.825 24.10 24.10 24.12 24.06 24.76 9,463,119 24.357 -2.07%
2025-08-07 0 25.08 25.06 25.08 24.96 25.74 12,080,132 305,756,391 25.311 24.61 24.59 24.61 24.49 25.25 12,312,223 24.834 -0.95%
2025-08-06 0 25.32 25.32 25.38 25.28 26.20 14,187,071 362,902,006 25.580 24.84 24.84 24.90 24.80 25.71 14,459,642 25.098 -1.94%
2025-08-05 0 25.82 25.80 25.82 24.82 25.82 15,083,866 383,964,276 25.455 25.33 25.31 25.33 24.35 25.33 15,373,667 24.975 4.20%
2025-08-04 0 24.78 24.72 24.78 24.20 24.80 7,349,596 180,690,930 24.585 24.31 24.25 24.31 23.74 24.33 7,490,801 24.122 1.77%
2025-08-01 0 24.35 24.30 24.35 24.15 25.10 14,111,336 346,194,856 24.533 23.89 23.84 23.89 23.69 24.63 14,382,452 24.071 -2.21%
2025-07-31 0 24.90 24.90 24.95 24.90 26.10 20,275,214 517,882,114 25.543 24.43 24.43 24.48 24.43 25.61 20,664,755 25.061 -1.78%
2025-07-30 0 25.35 25.30 25.35 25.10 25.80 12,469,466 318,318,869 25.528 24.87 24.82 24.87 24.63 25.31 12,709,037 25.047 -1.74%
2025-07-29 0 25.80 25.80 25.85 24.55 26.20 41,858,294 1,055,875,895 25.225 25.31 25.31 25.36 24.09 25.71 42,662,503 24.750 -1.15%
2025-07-28 0 26.10 26.05 26.10 26.05 26.55 9,881,784 259,495,194 26.260 25.61 25.56 25.61 25.56 26.05 10,071,639 25.765 -1.32%
2025-07-25 0 26.45 26.40 26.45 25.90 26.55 9,544,051 250,193,077 26.215 25.95 25.90 25.95 25.41 26.05 9,727,417 25.720 0.57%
2025-07-24 0 26.30 26.25 26.30 25.70 26.55 15,878,759 416,019,664 26.200 25.80 25.76 25.80 25.22 26.05 16,183,832 25.706 1.54%
2025-07-23 0 25.90 25.85 25.90 25.30 25.95 14,067,017 360,838,132 25.651 25.41 25.36 25.41 24.82 25.46 14,337,282 25.168 1.57%
2025-07-22 0 25.50 25.50 25.55 25.30 25.95 14,815,416 378,729,666 25.563 25.02 25.02 25.07 24.82 25.46 15,100,059 25.081 -1.73%
2025-07-21 0 25.95 25.95 26.00 25.75 26.15 8,704,534 225,710,476 25.930 25.46 25.46 25.51 25.26 25.66 8,871,771 25.441 -0.19%
2025-07-18 0 26.00 26.00 26.05 25.70 26.30 9,845,950 255,347,359 25.934 25.51 25.51 25.56 25.22 25.80 10,035,117 25.445 0.39%
2025-07-17 0 25.90 25.90 25.95 24.75 26.35 24,238,047 623,667,154 25.731 25.41 25.41 25.46 24.28 25.85 24,703,724 25.246 4.23%
2025-07-16 0 24.85 24.80 24.85 24.80 25.75 12,004,546 301,398,803 25.107 24.38 24.33 24.38 24.33 25.26 12,235,185 24.634 -2.55%
2025-07-15 0 25.50 25.45 25.50 24.85 25.80 17,730,690 450,090,214 25.385 25.02 24.97 25.02 24.38 25.31 18,071,343 24.906 1.39%
2025-07-14 0 25.15 25.15 25.20 25.00 25.55 11,390,700 287,472,077 25.237 24.68 24.68 24.72 24.53 25.07 11,609,545 24.762 0.60%
2025-07-11 0 25.00 25.00 25.05 24.40 25.30 16,031,670 401,182,761 25.024 24.53 24.53 24.58 23.94 24.82 16,339,681 24.553 2.04%
2025-07-10 0 24.50 24.45 24.50 24.20 24.70 7,371,839 180,535,844 24.490 24.04 23.99 24.04 23.74 24.23 7,513,472 24.028 1.03%
2025-07-09 0 24.25 24.25 24.30 24.15 24.60 8,027,406 195,496,303 24.354 23.79 23.79 23.84 23.69 24.14 8,181,634 23.895 -0.61%
2025-07-08 0 24.40 24.40 24.45 23.35 24.50 14,086,887 341,117,015 24.215 23.94 23.94 23.99 22.91 24.04 14,357,533 23.759 4.05%
2025-07-07 0 23.45 23.35 23.45 23.25 23.75 6,352,846 148,476,363 23.372 23.01 22.91 23.01 22.81 23.30 6,474,901 22.931 -1.68%
2025-07-04 0 23.85 23.80 23.85 23.40 24.25 6,304,594 149,810,121 23.762 23.40 23.35 23.40 22.96 23.79 6,425,722 23.314 -0.83%
2025-07-03 0 24.05 23.95 24.05 23.65 24.65 9,783,804 235,710,469 24.092 23.60 23.50 23.60 23.20 24.19 9,971,777 23.638 1.69%
2025-07-02 0 23.65 23.60 23.65 23.45 24.45 10,170,677 241,184,116 23.714 23.20 23.16 23.20 23.01 23.99 10,366,083 23.267 -2.67%
2025-06-30 0 24.30 24.25 24.30 24.25 24.80 9,881,495 242,721,475 24.563 23.84 23.79 23.84 23.79 24.33 10,071,345 24.100 -0.21%
2025-06-27 0 24.35 24.30 24.35 23.90 24.95 15,650,212 384,188,406 24.548 23.89 23.84 23.89 23.45 24.48 15,950,894 24.086 1.46%
2025-06-26 0 24.00 23.95 24.00 23.75 24.35 8,769,449 211,232,995 24.087 23.55 23.50 23.55 23.30 23.89 8,937,933 23.633 -0.41%
2025-06-25 0 24.10 24.10 24.15 23.55 24.15 10,209,426 243,818,918 23.882 23.65 23.65 23.69 23.11 23.69 10,405,576 23.432 2.34%
2025-06-24 0 23.55 23.55 23.60 23.20 23.70 7,640,553 179,823,382 23.535 23.11 23.11 23.16 22.76 23.25 7,787,348 23.092 1.95%
2025-06-23 0 23.10 23.10 23.15 22.10 23.20 9,724,688 221,734,378 22.801 22.66 22.66 22.71 21.68 22.76 9,911,525 22.371 3.13%
2025-06-20 0 22.40 22.25 22.40 22.15 22.85 6,265,570 140,215,437 22.379 21.98 21.83 21.98 21.73 22.42 6,385,948 21.957 -0.44%
2025-06-19 0 22.50 22.45 22.50 22.10 22.95 8,666,102 194,642,207 22.460 22.08 22.03 22.08 21.68 22.52 8,832,601 22.037 -1.53%
2025-06-18 0 22.85 22.85 22.90 22.60 23.15 5,819,014 132,757,053 22.814 22.42 22.42 22.47 22.17 22.71 5,930,813 22.384 -1.51%
2025-06-17 0 23.20 23.10 23.20 23.00 23.55 4,534,138 105,136,037 23.188 22.76 22.66 22.76 22.57 23.11 4,621,251 22.751 -1.07%
2025-06-16 0 23.45 23.45 23.50 23.00 23.60 4,309,596 100,873,479 23.407 23.01 23.01 23.06 22.57 23.16 4,392,395 22.965 0.64%
2025-06-13 0 23.30 23.25 23.30 22.95 23.80 8,509,642 198,043,096 23.273 22.86 22.81 22.86 22.52 23.35 8,673,135 22.834 -2.10%
2025-06-12 0 23.80 23.75 23.80 23.65 24.30 6,921,590 165,495,399 23.910 23.35 23.30 23.35 23.20 23.84 7,054,572 23.459 -1.65%
2025-06-11 0 24.20 24.15 24.20 23.90 24.40 10,290,851 249,365,871 24.232 23.74 23.69 23.74 23.45 23.94 10,488,565 23.775 1.47%
2025-06-10 0 23.85 23.80 23.85 23.35 24.20 9,566,392 226,830,258 23.711 23.40 23.35 23.40 22.91 23.74 9,750,188 23.264 -0.62%
2025-06-09 0 24.00 24.00 24.05 23.75 24.20 10,155,929 243,971,693 24.023 23.55 23.55 23.60 23.30 23.74 10,351,051 23.570 0.84%
2025-06-06 0 23.80 23.75 23.80 23.40 24.20 15,588,300 371,167,322 23.811 23.35 23.30 23.35 22.96 23.74 15,887,792 23.362 0.85%
2025-06-05 0 23.60 23.60 23.65 22.30 23.75 24,942,968 581,525,504 23.314 23.16 23.16 23.20 21.88 23.30 25,422,188 22.875 5.83%
2025-06-04 0 22.30 22.30 22.35 21.90 22.45 7,625,287 169,698,505 22.255 21.88 21.88 21.93 21.49 22.03 7,771,789 21.835 2.76%
2025-06-03 0 21.70 21.65 21.70 21.50 21.95 6,961,072 150,951,005 21.685 21.29 21.24 21.29 21.09 21.54 7,094,813 21.276 0.46%
2025-06-02 0 21.60 21.55 21.60 21.00 21.80 3,584,512 76,485,334 21.338 21.19 21.14 21.19 20.60 21.39 3,653,380 20.935 -1.82%
2025-05-30 0 22.00 22.00 22.05 22.00 22.85 11,783,710 261,159,559 22.163 21.59 21.59 21.63 21.59 22.42 12,010,106 21.745 -4.14%
2025-05-29 0 22.95 22.90 22.95 22.25 23.00 8,851,395 201,496,329 22.764 22.52 22.47 22.52 21.83 22.57 9,021,454 22.335 2.91%
2025-05-28 0 22.30 22.25 22.30 22.10 22.55 3,700,646 82,411,967 22.270 21.88 21.83 21.88 21.68 22.12 3,771,745 21.850 0.22%
2025-05-27 0 22.25 22.20 22.25 21.95 22.35 3,928,088 87,072,171 22.167 21.83 21.78 21.83 21.54 21.93 4,003,557 21.749 0.23%
2025-05-26 0 22.20 22.20 22.25 21.90 22.75 10,582,440 236,676,530 22.365 21.78 21.78 21.83 21.49 22.32 10,785,757 21.943 1.37%
2025-05-23 0 21.90 21.85 21.90 21.80 22.35 7,261,305 160,044,539 22.041 21.49 21.44 21.49 21.39 21.93 7,400,814 21.625 -0.68%
2025-05-22 0 22.05 22.00 22.05 21.90 22.75 11,602,587 257,051,150 22.155 21.63 21.59 21.63 21.49 22.32 11,825,503 21.737 -2.86%
2025-05-21 0 22.70 22.70 22.75 22.50 22.85 6,796,867 154,237,384 22.692 22.27 22.27 22.32 22.08 22.42 6,927,453 22.265 0.89%
2025-05-20 0 22.50 22.45 22.50 22.25 22.65 8,008,524 179,434,907 22.406 22.08 22.03 22.08 21.83 22.22 8,162,389 21.983 -0.22%
2025-05-19 0 22.55 22.50 22.55 22.15 22.80 5,558,073 124,339,298 22.371 22.12 22.08 22.12 21.73 22.37 5,664,858 21.949 -0.66%
2025-05-16 0 22.70 22.65 22.70 22.50 23.00 8,629,863 196,184,896 22.733 22.27 22.22 22.27 22.08 22.57 8,795,666 22.305 -0.22%
2025-05-15 0 22.75 22.65 22.75 22.60 23.40 7,957,192 182,126,545 22.888 22.32 22.22 22.32 22.17 22.96 8,110,071 22.457 -2.36%
2025-05-14 0 23.30 23.25 23.30 22.85 23.50 8,050,880 186,760,326 23.198 22.86 22.81 22.86 22.42 23.06 8,205,559 22.760 0.65%
2025-05-13 0 23.15 23.10 23.15 22.90 24.50 14,969,676 348,389,362 23.273 22.71 22.66 22.71 22.47 24.04 15,257,283 22.834 -2.73%
2025-05-12 0 23.80 23.80 23.85 22.70 23.90 25,357,346 591,048,448 23.309 23.35 23.35 23.40 22.27 23.45 25,844,528 22.869 5.78%
2025-05-09 0 22.50 22.40 22.50 22.30 23.05 14,274,989 321,948,345 22.553 22.08 21.98 22.08 21.88 22.62 14,549,249 22.128 -2.39%
2025-05-08 0 23.05 23.05 23.10 22.90 23.40 9,084,230 210,132,177 23.132 22.62 22.62 22.66 22.47 22.96 9,258,762 22.695 0.00%
2025-05-07 0 23.05 23.00 23.05 22.90 24.10 11,653,999 271,645,628 23.309 22.62 22.57 22.62 22.47 23.65 11,877,903 22.870 -1.50%
2025-05-06 0 23.40 23.35 23.40 23.10 23.70 11,311,758 264,690,783 23.400 22.96 22.91 22.96 22.66 23.25 11,529,087 22.959 0.00%
2025-05-02 0 23.40 23.40 23.45 22.45 23.50 4,210,500 97,779,052 23.223 22.96 22.96 23.01 22.03 23.06 4,291,395 22.785 2.18%
2025-04-30 0 22.90 22.85 22.90 22.15 22.95 13,595,128 308,889,868 22.721 22.47 22.42 22.47 21.73 22.52 13,856,326 22.292 3.39%
2025-04-29 0 22.15 22.10 22.15 22.00 22.40 5,011,660 111,259,849 22.200 21.73 21.68 21.73 21.59 21.98 5,107,947 21.782 0.23%
2025-04-28 0 22.10 22.05 22.10 21.85 22.35 4,019,040 88,616,960 22.049 21.68 21.63 21.68 21.44 21.93 4,096,256 21.634 -0.45%
2025-04-25 0 22.20 22.15 22.20 22.05 22.55 9,021,869 201,347,865 22.318 21.78 21.73 21.78 21.63 22.12 9,195,203 21.897 0.23%
2025-04-24 0 22.15 22.15 22.20 21.80 22.70 9,883,115 218,335,505 22.092 21.73 21.73 21.78 21.39 22.27 10,072,996 21.675 -1.12%
2025-04-23 0 22.40 22.40 22.45 21.85 22.65 18,907,929 423,169,788 22.381 21.98 21.98 22.03 21.44 22.22 19,271,200 21.959 3.46%
2025-04-22 0 21.65 21.65 21.70 21.30 21.85 8,989,347 194,250,969 21.609 21.24 21.24 21.29 20.90 21.44 9,162,056 21.202 1.41%
2025-04-17 0 21.35 21.30 21.35 20.95 21.65 8,472,998 181,103,810 21.374 20.95 20.90 20.95 20.56 21.24 8,635,787 20.971 0.00%
2025-04-16 0 21.35 21.30 21.35 20.90 22.05 11,875,400 253,387,226 21.337 20.95 20.90 20.95 20.51 21.63 12,103,558 20.935 -2.29%
2025-04-15 0 21.85 21.80 21.85 21.40 22.50 16,896,099 367,255,113 21.736 21.44 21.39 21.44 21.00 22.08 17,220,718 21.326 -2.24%
2025-04-14 0 22.35 22.30 22.35 21.90 22.90 20,621,995 460,915,225 22.351 21.93 21.88 21.93 21.49 22.47 21,018,198 21.929 2.52%
2025-04-11 0 21.80 21.80 21.85 20.75 22.35 24,805,052 538,932,137 21.727 21.39 21.39 21.44 20.36 21.93 25,281,623 21.317 3.07%
2025-04-10 0 21.15 21.15 21.20 21.00 22.05 26,383,703 567,057,328 21.493 20.75 20.75 20.80 20.60 21.63 26,890,604 21.088 3.68%
2025-04-09 0 20.40 20.40 20.45 18.70 20.60 34,506,887 688,808,991 19.962 20.02 20.02 20.06 18.35 20.21 35,169,856 19.585 2.72%
2025-04-08 0 19.86 19.84 19.86 19.04 20.35 28,255,624 558,385,066 19.762 19.49 19.47 19.49 18.68 19.97 28,798,489 19.389 2.16%
2025-04-07 0 19.44 19.44 19.46 19.26 21.70 48,076,121 981,368,113 20.413 19.07 19.07 19.09 18.90 21.29 48,999,790 20.028 -17.97%
2025-04-03 0 23.70 23.65 23.70 23.30 24.10 15,202,772 360,568,143 23.717 23.25 23.20 23.25 22.86 23.65 15,494,857 23.270 -2.07%
2025-04-02 0 24.20 24.20 24.25 23.60 24.70 29,695,804 717,134,780 24.149 23.74 23.74 23.79 23.16 24.23 30,266,339 23.694 2.41%
2025-04-01 0 24.30 24.25 24.30 23.80 24.75 18,766,604 454,915,320 24.241 23.19 23.14 23.19 22.71 23.62 19,668,164 23.130 1.89%
2025-03-31 0 23.85 23.85 23.90 23.50 24.40 19,208,884 457,164,926 23.800 22.76 22.76 22.80 22.42 23.28 20,131,692 22.709 -1.85%
2025-03-28 0 24.30 24.25 24.30 24.10 25.05 15,035,732 367,164,678 24.420 23.19 23.14 23.19 23.00 23.90 15,758,059 23.300 -2.02%
2025-03-27 0 24.80 24.70 24.80 24.00 25.25 37,493,412 924,473,080 24.657 23.66 23.57 23.66 22.90 24.09 39,294,620 23.527 2.48%
2025-03-26 0 24.20 24.15 24.20 24.00 24.85 19,029,431 463,101,578 24.336 23.09 23.04 23.09 22.90 23.71 19,943,618 23.221 0.62%
2025-03-25 0 24.05 24.05 24.10 23.90 25.05 19,878,466 483,860,335 24.341 22.95 22.95 23.00 22.80 23.90 20,833,441 23.225 -4.37%
2025-03-24 0 25.15 25.10 25.15 24.30 25.70 34,779,363 866,954,247 24.927 24.00 23.95 24.00 23.19 24.52 36,450,187 23.785 -1.95%
2025-03-21 0 25.65 25.60 25.65 25.20 26.80 46,471,678 1,194,943,628 25.713 24.47 24.43 24.47 24.04 25.57 48,704,208 24.535 -4.47%
2025-03-20 0 26.85 26.85 26.90 26.85 27.85 24,137,096 653,732,015 27.084 25.62 25.62 25.67 25.62 26.57 25,296,658 25.843 -3.07%
2025-03-19 0 27.70 27.65 27.70 27.55 28.35 28,165,107 782,187,868 27.772 26.43 26.38 26.43 26.29 27.05 29,518,177 26.499 -2.98%
2025-03-18 0 28.55 28.50 28.55 28.00 28.75 22,861,817 648,371,530 28.361 27.24 27.19 27.24 26.72 27.43 23,960,114 27.060 2.70%
2025-03-17 0 27.80 27.75 27.80 27.25 28.15 15,292,486 423,233,145 27.676 26.53 26.48 26.53 26.00 26.86 16,027,147 26.407 0.18%
2025-03-14 0 27.75 27.75 27.80 26.75 28.05 25,059,579 693,465,700 27.673 26.48 26.48 26.53 25.52 26.76 26,263,458 26.404 0.91%
2025-03-13 0 27.50 27.45 27.50 27.10 29.15 38,297,016 1,064,329,534 27.791 26.24 26.19 26.24 25.86 27.81 40,136,830 26.518 -5.01%
2025-03-12 0 28.95 28.85 28.95 27.50 30.50 70,721,637 2,056,855,047 29.084 27.62 27.53 27.62 26.24 29.10 74,119,151 27.751 3.76%
2025-03-11 0 27.90 27.90 27.95 26.45 28.15 26,497,631 728,956,936 27.510 26.62 26.62 26.67 25.24 26.86 27,770,595 26.249 2.39%
2025-03-10 0 27.25 27.25 27.30 26.55 27.70 21,134,143 572,068,393 27.068 26.00 26.00 26.05 25.33 26.43 22,149,441 25.828 0.18%
2025-03-07 0 27.20 27.20 27.25 27.00 28.40 40,471,996 1,118,309,285 27.632 25.95 25.95 26.00 25.76 27.10 42,416,298 26.365 -3.37%
2025-03-06 0 28.15 28.15 28.20 27.65 29.25 66,762,133 1,898,538,129 28.437 26.86 26.86 26.91 26.38 27.91 69,969,430 27.134 4.26%
2025-03-05 0 27.00 26.95 27.00 26.15 27.15 38,107,793 1,012,626,243 26.573 25.76 25.71 25.76 24.95 25.91 39,938,517 25.355 3.05%
2025-03-04 0 26.20 26.20 26.25 25.15 27.05 53,595,246 1,396,034,963 26.048 25.00 25.00 25.05 24.00 25.81 56,169,997 24.854 -0.38%
2025-03-03 0 26.30 26.30 26.35 25.80 28.45 85,548,130 2,294,812,664 26.825 25.09 25.09 25.14 24.62 27.15 89,657,919 25.595 -10.24%
2025-02-28 0 29.30 29.25 29.30 28.85 31.80 46,914,616 1,398,324,789 29.806 27.96 27.91 27.96 27.53 30.34 49,168,425 28.439 -8.15%
2025-02-27 0 31.90 31.90 31.95 31.00 34.70 60,912,622 1,964,795,106 32.256 30.44 30.44 30.49 29.58 33.11 63,838,905 30.777 -5.34%
2025-02-26 0 33.70 33.65 33.70 32.45 34.15 53,415,562 1,791,499,476 33.539 32.16 32.11 32.16 30.96 32.58 55,981,681 32.002 1.66%
2025-02-25 0 33.15 33.10 33.15 32.30 35.45 62,446,742 2,093,637,058 33.527 31.63 31.58 31.63 30.82 33.83 65,446,725 31.990 -4.33%
2025-02-24 0 34.65 34.60 34.65 31.50 35.45 90,643,056 3,088,137,155 34.069 33.06 33.01 33.06 30.06 33.83 94,997,609 32.508 5.48%
2025-02-21 0 32.85 32.80 32.85 28.05 33.15 117,120,405 3,613,771,982 30.855 31.34 31.30 31.34 26.76 31.63 122,746,947 29.441 17.32%
2025-02-20 0 28.00 27.90 28.00 27.50 28.95 29,875,241 837,027,182 28.017 26.72 26.62 26.72 26.24 27.62 31,310,467 26.733 -2.61%
2025-02-19 0 28.75 28.75 28.80 26.35 29.00 63,964,267 1,812,415,151 28.335 27.43 27.43 27.48 25.14 27.67 67,037,153 27.036 7.48%
2025-02-18 0 26.75 26.70 26.75 26.30 27.80 43,778,586 1,174,305,248 26.824 25.52 25.48 25.52 25.09 26.53 45,881,738 25.594 -3.43%
2025-02-17 0 27.70 27.65 27.70 26.70 28.00 50,950,000 1,399,145,383 27.461 26.43 26.38 26.43 25.48 26.72 53,397,672 26.202 1.47%
2025-02-14 0 27.30 27.25 27.30 26.00 27.30 50,758,002 1,354,270,844 26.681 26.05 26.00 26.05 24.81 26.05 53,196,450 25.458 2.44%
2025-02-13 0 26.65 26.60 26.65 26.40 29.30 67,565,917 1,861,279,062 27.548 25.43 25.38 25.43 25.19 27.96 70,811,829 26.285 -8.26%
2025-02-12 0 29.05 29.05 29.10 27.85 29.15 38,116,124 1,088,460,045 28.556 27.72 27.72 27.77 26.57 27.81 39,947,248 27.247 2.83%
2025-02-11 0 28.25 28.20 28.25 28.00 29.35 32,122,436 915,929,555 28.514 26.96 26.91 26.96 26.72 28.00 33,665,619 27.207 -3.25%
2025-02-10 0 29.20 29.15 29.20 28.10 29.80 45,298,509 1,305,769,558 28.826 27.86 27.81 27.86 26.81 28.43 47,474,679 27.505 -1.35%
2025-02-07 0 29.60 29.55 29.60 28.55 30.75 68,974,866 2,045,364,418 29.654 28.24 28.20 28.24 27.24 29.34 72,288,464 28.294 -2.95%
2025-02-06 0 30.50 30.45 30.50 29.65 30.95 37,359,274 1,137,983,964 30.461 29.10 29.05 29.10 28.29 29.53 39,154,038 29.064 3.74%
2025-02-05 0 29.40 29.35 29.40 28.50 30.60 40,445,858 1,200,867,572 29.691 28.05 28.00 28.05 27.19 29.20 42,388,904 28.330 0.34%
2025-02-04 0 29.30 29.25 29.30 27.75 29.80 13,395,284 391,384,234 29.218 27.96 27.91 27.96 26.48 28.43 14,038,802 27.879 3.53%
2025-02-03 0 28.30 28.20 28.30 26.60 28.45 16,100,418 450,497,328 27.981 27.00 26.91 27.00 25.38 27.15 16,873,893 26.698 4.43%
2025-01-28 0 27.10 27.00 27.10 25.30 27.10 7,440,680 196,334,220 26.387 25.86 25.76 25.86 24.14 25.86 7,798,135 25.177 0.56%
2025-01-27 0 26.95 26.95 27.00 26.65 30.05 60,610,592 1,691,763,803 27.912 25.71 25.71 25.76 25.43 28.67 63,522,365 26.633 -8.80%
2025-01-24 0 29.55 29.50 29.55 27.50 29.65 53,481,490 1,545,141,833 28.891 28.20 28.15 28.20 26.24 28.29 56,050,776 27.567 9.04%
2025-01-23 0 27.10 27.10 27.15 26.20 29.65 73,944,946 2,061,184,359 27.875 25.86 25.86 25.91 25.00 28.29 77,497,310 26.597 -3.56%
2025-01-22 0 28.10 28.05 28.10 27.10 28.95 48,625,355 1,363,453,152 28.040 26.81 26.76 26.81 25.86 27.62 50,961,349 26.755 1.81%
2025-01-21 0 27.60 27.55 27.60 26.00 28.00 60,277,792 1,633,884,024 27.106 26.33 26.29 26.33 24.81 26.72 63,173,577 25.863 7.18%
2025-01-20 0 25.75 25.70 25.75 25.20 26.50 30,856,849 798,298,400 25.871 24.57 24.52 24.57 24.04 25.29 32,339,233 24.685 0.19%
2025-01-17 0 25.70 25.65 25.70 23.70 26.30 52,577,332 1,326,842,993 25.236 24.52 24.47 24.52 22.61 25.09 55,103,182 24.079 7.53%
2025-01-16 0 23.90 23.85 23.90 23.50 26.05 47,695,211 1,169,967,171 24.530 22.80 22.76 22.80 22.42 24.86 49,986,521 23.406 -4.59%
2025-01-15 0 25.05 25.00 25.05 24.00 25.40 33,118,861 820,537,448 24.776 23.90 23.85 23.90 22.90 24.24 34,709,913 23.640 1.62%
2025-01-14 0 24.65 24.60 24.65 22.80 24.85 36,275,818 874,316,955 24.102 23.52 23.47 23.52 21.75 23.71 38,018,532 22.997 6.25%
2025-01-13 0 23.20 23.15 23.20 22.30 23.70 34,725,447 804,217,221 23.159 22.14 22.09 22.14 21.28 22.61 36,393,681 22.098 2.43%
2025-01-10 0 22.65 22.65 22.70 22.55 24.20 40,373,686 941,335,815 23.316 21.61 21.61 21.66 21.52 23.09 42,313,265 22.247 -4.43%
2025-01-09 0 23.70 23.65 23.70 21.35 23.75 48,126,847 1,106,780,817 22.997 22.61 22.57 22.61 20.37 22.66 50,438,893 21.943 9.98%
2025-01-08 0 21.55 21.50 21.55 21.05 22.20 16,229,350 348,682,766 21.485 20.56 20.51 20.56 20.09 21.18 17,009,019 20.500 -2.71%
2025-01-07 0 22.15 22.10 22.15 21.30 22.40 26,456,444 578,125,217 21.852 21.13 21.09 21.13 20.32 21.37 27,727,429 20.850 0.45%
2025-01-06 0 22.05 22.05 22.10 21.85 22.75 15,834,448 351,963,919 22.228 21.04 21.04 21.09 20.85 21.71 16,595,145 21.209 -0.68%
2025-01-03 0 22.20 22.20 22.25 21.95 23.35 29,241,620 658,576,573 22.522 21.18 21.18 21.23 20.94 22.28 30,646,407 21.490 -3.27%
2025-01-02 0 22.95 22.95 23.00 22.65 24.85 37,999,726 888,528,124 23.383 21.90 21.90 21.95 21.61 23.71 39,825,258 22.311 -5.75%
2024-12-31 0 24.35 24.35 24.50 24.30 25.40 17,434,455 430,933,120 24.717 23.23 23.23 23.38 23.19 24.24 18,272,018 23.584 -2.99%
2024-12-30 0 25.10 25.05 25.10 24.70 26.40 55,203,378 1,404,525,993 25.443 23.95 23.90 23.95 23.57 25.19 57,855,385 24.276 0.80%
2024-12-27 0 24.90 24.85 24.90 23.60 24.95 73,671,114 1,798,483,043 24.412 23.76 23.71 23.76 22.52 23.81 77,210,323 23.293 13.18%
2024-12-24 0 22.00 21.90 22.00 21.60 22.40 11,695,295 257,975,215 22.058 20.99 20.90 20.99 20.61 21.37 12,257,145 21.047 1.85%
2024-12-23 0 21.60 21.55 21.60 21.30 22.55 21,389,809 468,627,756 21.909 20.61 20.56 20.61 20.32 21.52 22,417,390 20.905 -0.92%
2024-12-20 0 21.80 21.80 21.85 21.50 22.40 29,692,649 651,045,797 21.926 20.80 20.80 20.85 20.51 21.37 31,119,104 20.921 -1.13%
2024-12-19 0 22.05 22.00 22.05 20.65 22.70 73,581,093 1,616,649,789 21.971 21.04 20.99 21.04 19.70 21.66 77,115,978 20.964 6.01%
2024-12-18 0 20.80 20.75 20.80 19.80 21.35 37,022,237 768,892,558 20.768 19.85 19.80 19.85 18.89 20.37 38,800,810 19.816 2.46%
2024-12-17 0 20.30 20.25 20.30 19.66 21.60 70,898,099 1,461,351,828 20.612 19.37 19.32 19.37 18.76 20.61 74,304,091 19.667 4.64%
2024-12-16 0 19.40 19.38 19.40 19.00 19.66 8,696,758 168,774,210 19.407 18.51 18.49 18.51 18.13 18.76 9,114,556 18.517 1.89%
2024-12-13 0 19.04 19.04 19.08 19.00 19.34 5,382,980 103,219,328 19.175 18.17 18.17 18.21 18.13 18.45 5,641,582 18.296 -1.65%
2024-12-12 0 19.36 19.34 19.36 19.08 19.56 8,482,200 163,937,772 19.327 18.47 18.45 18.47 18.21 18.66 8,889,691 18.441 0.41%
2024-12-11 0 19.28 19.26 19.28 19.20 19.66 6,525,219 126,565,671 19.396 18.40 18.38 18.40 18.32 18.76 6,838,695 18.507 -0.31%
2024-12-10 0 19.34 19.32 19.34 19.32 20.45 13,994,344 277,905,482 19.858 18.45 18.43 18.45 18.43 19.51 14,666,642 18.948 -2.42%
2024-12-09 0 19.82 19.82 19.84 19.04 19.84 8,991,965 174,377,721 19.393 18.91 18.91 18.93 18.17 18.93 9,423,945 18.504 2.48%
2024-12-06 0 19.34 19.32 19.34 19.06 19.42 5,676,581 109,511,496 19.292 18.45 18.43 18.45 18.19 18.53 5,949,288 18.407 1.26%
2024-12-05 0 19.10 19.08 19.10 19.00 19.26 2,585,991 49,426,322 19.113 18.22 18.21 18.22 18.13 18.38 2,710,224 18.237 -0.21%
2024-12-04 0 19.14 19.12 19.14 19.00 19.34 4,633,748 88,713,483 19.145 18.26 18.24 18.26 18.13 18.45 4,856,356 18.267 0.00%
2024-12-03 0 19.14 19.14 19.16 18.84 19.24 5,538,749 105,611,440 19.068 18.26 18.26 18.28 17.98 18.36 5,804,834 18.194 -0.10%
2024-12-02 0 19.16 19.14 19.16 18.92 19.20 6,623,035 126,389,461 19.083 18.28 18.26 18.28 18.05 18.32 6,941,210 18.209 1.27%
2024-11-29 0 18.92 18.92 18.94 18.62 19.26 7,389,360 139,748,862 18.912 18.05 18.05 18.07 17.77 18.38 7,744,350 18.045 1.18%
2024-11-28 0 18.70 18.68 18.70 18.66 19.00 5,103,048 96,160,400 18.844 17.84 17.82 17.84 17.80 18.13 5,348,202 17.980 -1.06%
2024-11-27 0 18.90 18.90 18.92 18.22 19.00 7,326,876 136,502,487 18.630 18.03 18.03 18.05 17.38 18.13 7,678,864 17.776 2.49%
2024-11-26 0 18.44 18.42 18.44 18.36 19.00 3,910,247 72,880,504 18.638 17.59 17.58 17.59 17.52 18.13 4,098,098 17.784 -0.75%
2024-11-25 0 18.58 18.54 18.58 18.28 18.84 8,770,225 162,157,043 18.490 17.73 17.69 17.73 17.44 17.98 9,191,552 17.642 -0.54%
2024-11-22 0 18.68 18.66 18.68 18.56 19.86 12,871,425 245,725,997 19.091 17.82 17.80 17.82 17.71 18.95 13,489,777 18.216 -4.50%
2024-11-21 0 19.56 19.56 19.60 19.50 19.82 6,491,597 127,487,173 19.639 18.66 18.66 18.70 18.61 18.91 6,803,458 18.739 -0.31%
2024-11-20 0 19.62 19.62 19.64 19.50 19.84 7,075,535 139,058,513 19.653 18.72 18.72 18.74 18.61 18.93 7,415,448 18.753 -0.20%
2024-11-19 0 19.66 19.66 19.68 19.26 19.80 10,747,810 209,832,796 19.523 18.76 18.76 18.78 18.38 18.89 11,264,142 18.628 0.10%
2024-11-18 0 19.64 19.64 19.66 19.52 20.10 8,337,467 164,847,303 19.772 18.74 18.74 18.76 18.63 19.18 8,738,004 18.866 -0.30%
2024-11-15 0 19.70 19.70 19.72 19.64 20.35 15,980,745 319,411,830 19.987 18.80 18.80 18.82 18.74 19.42 16,748,471 19.071 -1.75%
2024-11-14 0 20.05 20.00 20.05 19.92 21.30 24,266,120 496,659,988 20.467 19.13 19.08 19.13 19.01 20.32 25,431,881 19.529 -5.65%
2024-11-13 0 21.25 21.20 21.25 21.05 21.85 25,866,952 553,150,236 21.384 20.28 20.23 20.28 20.09 20.85 27,109,618 20.404 0.71%
2024-11-12 0 21.10 21.10 21.15 21.00 22.85 41,428,372 901,584,003 21.763 20.13 20.13 20.18 20.04 21.80 43,418,619 20.765 -9.05%
2024-11-11 0 23.20 23.15 23.20 20.65 23.45 60,856,363 1,381,955,888 22.709 22.14 22.09 22.14 19.70 22.38 63,779,943 21.668 10.48%
2024-11-08 0 21.00 20.95 21.00 20.85 21.80 20,528,575 437,182,903 21.296 20.04 19.99 20.04 19.89 20.80 21,514,781 20.320 0.96%
2024-11-07 0 20.80 20.75 20.80 19.88 20.90 13,176,076 269,217,154 20.432 19.85 19.80 19.85 18.97 19.94 13,809,063 19.496 2.72%
2024-11-06 0 20.25 20.20 20.25 19.96 20.80 14,105,493 287,037,821 20.349 19.32 19.27 19.32 19.05 19.85 14,783,130 19.417 -1.22%
2024-11-05 0 20.50 20.50 20.55 19.50 20.55 15,645,760 316,699,931 20.242 19.56 19.56 19.61 18.61 19.61 16,397,393 19.314 4.17%
2024-11-04 0 19.68 19.66 19.68 19.36 19.82 5,105,695 100,228,029 19.631 18.78 18.76 18.78 18.47 18.91 5,350,976 18.731 1.65%
2024-11-01 0 19.36 19.32 19.36 19.22 19.68 7,720,772 150,077,560 19.438 18.47 18.43 18.47 18.34 18.78 8,091,683 18.547 -0.41%
2024-10-31 0 19.44 19.44 19.48 19.26 19.84 10,999,452 215,315,635 19.575 18.55 18.55 18.59 18.38 18.93 11,527,873 18.678 0.21%
2024-10-30 0 19.40 19.38 19.40 19.16 20.20 16,523,571 322,181,586 19.498 18.51 18.49 18.51 18.28 19.27 17,317,374 18.605 -3.00%
2024-10-29 0 20.00 19.98 20.00 19.88 20.80 14,131,161 286,020,141 20.240 19.08 19.06 19.08 18.97 19.85 14,810,031 19.313 -1.96%
2024-10-28 0 20.40 20.35 20.40 19.98 20.50 12,960,514 262,215,377 20.232 19.46 19.42 19.46 19.06 19.56 13,583,146 19.304 1.24%
2024-10-25 0 20.15 20.10 20.15 19.68 20.30 15,702,223 314,333,275 20.018 19.23 19.18 19.23 18.78 19.37 16,456,568 19.101 1.66%
2024-10-24 0 19.82 19.82 19.84 19.68 20.75 32,579,928 656,021,881 20.136 18.91 18.91 18.93 18.78 19.80 34,145,089 19.213 1.54%
2024-10-23 0 19.52 19.52 19.54 19.16 19.92 31,139,993 605,922,692 19.458 18.63 18.63 18.64 18.28 19.01 32,635,979 18.566 0.83%
2024-10-22 0 19.36 19.34 19.36 19.24 20.35 45,031,681 879,434,289 19.529 18.47 18.45 18.47 18.36 19.42 47,195,033 18.634 -8.03%
2024-10-21 0 21.05 21.05 21.15 20.70 21.75 20,227,529 430,295,733 21.273 20.09 20.09 20.18 19.75 20.75 21,199,273 20.298 0.96%
2024-10-18 0 20.85 20.85 20.90 19.38 21.35 21,743,433 443,658,790 20.404 19.89 19.89 19.94 18.49 20.37 22,788,002 19.469 7.47%
2024-10-17 0 19.40 19.38 19.40 19.28 20.50 10,736,540 213,440,978 19.880 18.51 18.49 18.51 18.40 19.56 11,252,331 18.969 -2.51%
2024-10-16 0 19.90 19.90 19.92 19.52 20.40 12,992,250 260,094,860 20.019 18.99 18.99 19.01 18.63 19.46 13,616,406 19.102 0.51%
2024-10-15 0 19.80 19.78 19.80 19.60 21.15 17,452,800 354,676,013 20.322 18.89 18.87 18.89 18.70 20.18 18,291,244 19.390 -4.12%
2024-10-14 0 20.65 20.60 20.65 19.60 20.90 20,630,374 417,155,733 20.221 19.70 19.66 19.70 18.70 19.94 21,621,471 19.294 -2.13%
2024-10-10 0 21.10 21.10 21.15 20.55 21.85 24,247,096 514,100,548 21.203 20.13 20.13 20.18 19.61 20.85 25,411,943 20.231 0.96%
2024-10-09 0 20.90 20.90 20.95 20.05 22.85 45,652,552 981,684,896 21.503 19.94 19.94 19.99 19.13 21.80 47,845,731 20.518 -5.86%
2024-10-08 0 22.20 22.20 22.25 21.60 27.45 61,988,529 1,476,894,123 23.825 21.18 21.18 21.23 20.61 26.19 64,966,499 22.733 -19.42%
2024-10-07 0 27.55 27.55 27.65 24.75 28.30 32,340,079 856,410,264 26.481 26.29 26.29 26.38 23.62 27.00 33,893,718 25.268 15.27%
2024-10-04 0 23.90 23.85 23.90 20.85 23.95 15,104,876 348,865,098 23.096 22.80 22.76 22.80 19.89 22.85 15,830,524 22.037 13.54%
2024-10-03 0 21.05 21.00 21.05 20.05 22.00 11,860,282 248,318,742 20.937 20.09 20.04 20.09 19.13 20.99 12,430,058 19.977 -3.22%
2024-10-02 0 21.75 21.70 21.75 20.10 21.90 14,256,892 300,686,054 21.091 20.75 20.71 20.75 19.18 20.90 14,941,803 20.124 8.21%
2024-09-30 0 20.10 20.05 20.10 19.18 20.70 41,004,147 818,561,895 19.963 19.18 19.13 19.18 18.30 19.75 42,974,013 19.048 6.24%
2024-09-27 0 18.92 18.88 18.92 17.90 19.24 27,823,993 516,892,907 18.577 18.05 18.01 18.05 17.08 18.36 29,160,676 17.726 7.01%
2024-09-26 0 17.68 17.66 17.68 16.88 17.74 12,778,436 222,555,757 17.417 16.87 16.85 16.87 16.11 16.93 13,392,321 16.618 4.12%
2024-09-25 0 16.98 16.96 16.98 16.84 17.52 18,136,322 312,270,482 17.218 16.20 16.18 16.20 16.07 16.72 19,007,603 16.429 0.59%
2024-09-24 0 16.88 16.86 16.88 16.26 16.92 11,292,120 187,947,608 16.644 16.11 16.09 16.11 15.51 16.14 11,834,601 15.881 3.56%
2024-09-23 0 16.30 16.28 16.30 15.94 16.72 20,686,704 339,549,429 16.414 15.55 15.53 15.55 15.21 15.95 21,680,507 15.662 3.03%
2024-09-20 0 15.82 15.80 15.82 15.38 15.82 9,821,790 154,165,900 15.696 15.09 15.08 15.09 14.68 15.09 10,293,635 14.977 2.59%
2024-09-19 0 15.42 15.40 15.42 15.04 15.46 6,168,538 94,704,645 15.353 14.71 14.69 14.71 14.35 14.75 6,464,879 14.649 2.39%
2024-09-17 0 15.06 15.04 15.06 15.02 15.22 1,073,779 16,216,811 15.103 14.37 14.35 14.37 14.33 14.52 1,125,364 14.410 -0.40%
2024-09-16 0 15.12 15.06 15.12 14.76 15.14 1,110,821 16,677,667 15.014 14.43 14.37 14.43 14.08 14.45 1,164,186 14.326 0.80%
2024-09-13 0 15.00 14.98 15.00 14.84 15.12 4,720,288 70,631,131 14.963 14.31 14.29 14.31 14.16 14.43 4,947,054 14.277 0.94%
2024-09-12 0 14.86 14.84 14.86 14.78 15.10 4,315,600 64,488,500 14.943 14.18 14.16 14.18 14.10 14.41 4,522,924 14.258 0.41%
2024-09-11 0 14.80 14.78 14.80 14.68 14.92 5,774,485 85,680,623 14.838 14.12 14.10 14.12 14.01 14.24 6,051,895 14.158 -0.40%
2024-09-10 0 14.86 14.84 14.86 14.66 14.96 4,559,001 67,462,997 14.798 14.18 14.16 14.18 13.99 14.27 4,778,018 14.119 -0.13%
2024-09-09 0 14.88 14.88 14.90 14.66 15.16 6,804,799 100,678,906 14.795 14.20 14.20 14.22 13.99 14.47 7,131,706 14.117 -2.23%
2024-09-05 0 15.22 15.20 15.22 15.10 15.30 3,283,505 49,913,151 15.201 14.52 14.50 14.52 14.41 14.60 3,441,247 14.504 0.53%
2024-09-04 0 15.14 15.14 15.16 15.04 15.36 4,548,272 68,948,474 15.159 14.45 14.45 14.47 14.35 14.66 4,766,774 14.464 -1.82%
2024-09-03 0 15.42 15.42 15.44 15.38 15.64 3,150,487 48,738,434 15.470 14.71 14.71 14.73 14.68 14.92 3,301,838 14.761 0.13%
2024-09-02 0 15.40 15.38 15.40 15.34 15.74 3,749,665 58,098,768 15.494 14.69 14.68 14.69 14.64 15.02 3,929,801 14.784 -2.04%
2024-08-30 0 15.72 15.70 15.72 15.40 15.96 12,168,200 191,361,963 15.726 15.00 14.98 15.00 14.69 15.23 12,752,768 15.006 1.95%
2024-08-29 0 15.42 15.40 15.42 14.90 15.48 10,565,916 161,018,627 15.239 14.71 14.69 14.71 14.22 14.77 11,073,510 14.541 0.78%
2024-08-28 0 15.30 15.26 15.30 15.22 15.58 5,595,228 85,713,743 15.319 14.60 14.56 14.60 14.52 14.87 5,864,026 14.617 -1.16%
2024-08-27 0 15.48 15.42 15.48 15.32 15.60 7,735,870 119,280,942 15.419 14.77 14.71 14.77 14.62 14.88 8,107,506 14.712 -1.40%
2024-08-26 0 15.70 15.66 15.70 15.56 15.84 5,083,840 79,855,878 15.708 14.98 14.94 14.98 14.85 15.11 5,328,071 14.988 0.77%
2024-08-23 0 15.58 15.52 15.58 15.36 15.66 5,511,040 85,431,298 15.502 14.87 14.81 14.87 14.66 14.94 5,775,794 14.791 -0.13%
2024-08-22 0 15.60 15.58 15.60 15.30 16.14 18,588,036 288,477,305 15.520 14.88 14.87 14.88 14.60 15.40 19,481,018 14.808 -2.62%
2024-08-21 0 16.02 16.00 16.02 15.92 16.30 7,457,225 119,761,536 16.060 15.29 15.27 15.29 15.19 15.55 7,815,475 15.324 -1.35%
2024-08-20 0 16.24 16.20 16.24 16.10 16.78 10,254,752 166,893,217 16.275 15.50 15.46 15.50 15.36 16.01 10,747,397 15.529 -2.52%
2024-08-19 0 16.66 16.66 16.70 16.66 17.10 7,692,353 129,701,928 16.861 15.90 15.90 15.93 15.90 16.32 8,061,899 16.088 -0.60%
2024-08-16 0 16.76 16.76 16.80 16.62 16.90 5,351,600 89,659,337 16.754 15.99 15.99 16.03 15.86 16.13 5,608,694 15.986 0.84%
2024-08-15 0 16.62 16.62 16.64 16.20 16.80 4,549,786 75,659,912 16.629 15.86 15.86 15.88 15.46 16.03 4,768,361 15.867 0.85%
2024-08-14 0 16.48 16.46 16.48 16.46 16.78 3,621,566 60,155,828 16.610 15.72 15.71 15.72 15.71 16.01 3,795,548 15.849 -0.24%
2024-08-13 0 16.52 16.52 16.58 16.26 16.62 4,336,879 71,318,561 16.445 15.76 15.76 15.82 15.51 15.86 4,545,226 15.691 1.23%
2024-08-12 0 16.32 16.32 16.34 16.26 16.52 3,011,853 49,188,329 16.332 15.57 15.57 15.59 15.51 15.76 3,156,544 15.583 -0.49%
2024-08-09 0 16.40 16.40 16.44 16.38 16.76 8,389,176 138,691,778 16.532 15.65 15.65 15.69 15.63 15.99 8,792,198 15.774 -0.12%
2024-08-08 0 16.42 16.42 16.44 16.26 16.74 3,831,379 63,216,334 16.500 15.67 15.67 15.69 15.51 15.97 4,015,441 15.743 -1.20%
2024-08-07 0 16.62 16.60 16.62 16.36 16.82 5,103,134 84,861,781 16.629 15.86 15.84 15.86 15.61 16.05 5,348,292 15.867 1.96%
2024-08-06 0 16.30 16.28 16.30 16.12 16.64 5,077,369 82,800,722 16.308 15.55 15.53 15.55 15.38 15.88 5,321,289 15.560 -0.12%
2024-08-05 0 16.32 16.30 16.32 15.90 16.84 12,759,240 207,655,758 16.275 15.57 15.55 15.57 15.17 16.07 13,372,202 15.529 -3.55%
2024-08-02 0 16.92 16.92 16.94 16.82 17.40 7,619,348 129,704,744 17.023 16.14 16.14 16.16 16.05 16.60 7,985,387 16.243 -3.64%
2024-08-01 0 17.56 17.54 17.56 17.44 17.74 4,037,654 71,097,694 17.609 16.76 16.74 16.76 16.64 16.93 4,231,626 16.802 0.46%
2024-07-31 0 17.48 17.44 17.48 16.88 17.54 8,064,049 139,829,874 17.340 16.68 16.64 16.68 16.11 16.74 8,451,451 16.545 3.55%
2024-07-30 0 16.88 16.88 16.90 16.86 17.38 6,512,396 110,782,363 17.011 16.11 16.11 16.13 16.09 16.58 6,825,256 16.231 -2.88%
2024-07-29 0 17.38 17.38 17.40 17.24 17.60 4,169,251 72,451,882 17.378 16.58 16.58 16.60 16.45 16.79 4,369,545 16.581 -0.23%
2024-07-26 0 17.42 17.42 17.44 17.34 17.64 4,597,239 80,392,545 17.487 16.62 16.62 16.64 16.55 16.83 4,818,093 16.686 0.46%
2024-07-25 0 17.34 17.32 17.34 17.28 17.88 7,533,350 131,450,181 17.449 16.55 16.53 16.55 16.49 17.06 7,895,257 16.649 -2.25%
2024-07-24 0 17.74 17.72 17.74 17.60 18.12 7,375,559 131,445,953 17.822 16.93 16.91 16.93 16.79 17.29 7,729,886 17.005 -0.78%
2024-07-23 0 17.88 17.88 17.90 17.72 18.34 6,951,240 124,693,356 17.938 17.06 17.06 17.08 16.91 17.50 7,285,182 17.116 -1.76%
2024-07-22 0 18.20 18.20 18.22 17.90 18.26 4,374,040 79,132,784 18.092 17.37 17.37 17.38 17.08 17.42 4,584,172 17.262 1.00%
2024-07-19 0 18.02 18.00 18.02 17.94 18.44 7,422,571 135,196,115 18.214 17.19 17.17 17.19 17.12 17.59 7,779,156 17.379 -0.77%
2024-07-18 0 18.16 18.14 18.16 17.62 18.34 8,401,286 151,217,262 17.999 17.33 17.31 17.33 16.81 17.50 8,804,889 17.174 1.23%
2024-07-17 0 17.94 17.92 17.94 17.86 18.80 9,372,366 171,137,933 18.260 17.12 17.10 17.12 17.04 17.94 9,822,621 17.423 -2.92%
2024-07-16 0 18.48 18.48 18.50 18.04 18.72 9,099,572 167,859,836 18.447 17.63 17.63 17.65 17.21 17.86 9,536,721 17.601 1.20%
2024-07-15 0 18.26 18.26 18.28 18.16 18.88 7,861,803 144,764,519 18.414 17.42 17.42 17.44 17.33 18.01 8,239,489 17.570 -2.04%
2024-07-12 0 18.64 18.62 18.64 18.44 19.20 12,266,788 228,298,394 18.611 17.79 17.77 17.79 17.59 18.32 12,856,093 17.758 -2.82%
2024-07-11 0 19.18 19.16 19.18 18.96 19.58 14,722,494 283,242,257 19.239 18.30 18.28 18.30 18.09 18.68 15,429,772 18.357 1.37%
2024-07-10 0 18.92 18.90 18.92 18.78 19.54 19,474,624 372,815,661 19.144 18.05 18.03 18.05 17.92 18.64 20,410,198 18.266 -0.42%
2024-07-09 0 19.00 18.98 19.00 17.18 19.16 35,643,725 659,963,451 18.516 18.13 18.11 18.13 16.39 18.28 37,356,073 17.667 9.83%
2024-07-08 0 17.30 17.24 17.30 17.12 17.44 7,869,554 136,004,643 17.282 16.51 16.45 16.51 16.34 16.64 8,247,613 16.490 0.00%
2024-07-05 0 17.30 17.30 17.32 17.02 17.42 5,891,800 101,571,622 17.240 16.51 16.51 16.53 16.24 16.62 6,174,846 16.449 0.82%
2024-07-04 0 17.16 17.16 17.18 16.98 17.48 10,146,345 174,685,262 17.217 16.37 16.37 16.39 16.20 16.68 10,633,782 16.427 2.32%
2024-07-03 0 17.52 17.52 17.54 17.20 17.74 8,186,698 143,197,464 17.492 16.00 16.00 16.02 15.71 16.20 8,962,911 15.977 2.10%
2024-07-02 0 17.16 17.12 17.16 17.10 17.60 7,913,715 137,207,508 17.338 15.67 15.64 15.67 15.62 16.08 8,664,046 15.836 -0.69%
2024-06-28 0 17.28 17.28 17.30 16.72 17.54 13,405,534 232,385,445 17.335 15.78 15.78 15.80 15.27 16.02 14,676,566 15.834 3.10%
2024-06-27 0 16.76 16.74 16.76 16.70 17.16 5,516,367 93,149,888 16.886 15.31 15.29 15.31 15.25 15.67 6,039,396 15.424 -2.22%
2024-06-26 0 17.14 17.14 17.16 16.64 17.26 8,102,256 137,780,466 17.005 15.66 15.66 15.67 15.20 15.77 8,870,463 15.532 2.76%
2024-06-25 0 16.68 16.66 16.68 16.52 16.92 6,603,079 110,436,880 16.725 15.24 15.22 15.24 15.09 15.45 7,229,143 15.277 -0.71%
2024-06-24 0 16.80 16.80 16.82 16.64 17.68 15,286,208 260,104,220 17.016 15.35 15.35 15.36 15.20 16.15 16,735,554 15.542 -5.19%
2024-06-21 0 17.72 17.70 17.72 17.40 17.84 11,422,753 201,418,114 17.633 16.19 16.17 16.19 15.89 16.30 12,505,790 16.106 -0.45%
2024-06-20 0 17.80 17.80 17.82 17.60 18.18 9,981,200 177,492,861 17.783 16.26 16.26 16.28 16.08 16.61 10,927,557 16.243 -1.22%
2024-06-19 0 18.02 18.00 18.02 17.40 18.04 13,138,609 233,680,138 17.786 16.46 16.44 16.46 15.89 16.48 14,384,333 16.245 3.09%
2024-06-18 0 17.48 17.46 17.48 17.10 17.54 12,518,661 218,094,697 17.422 15.97 15.95 15.97 15.62 16.02 13,705,605 15.913 2.10%
2024-06-17 0 17.12 17.12 17.16 17.08 17.44 7,237,176 124,887,825 17.256 15.64 15.64 15.67 15.60 15.93 7,923,361 15.762 -1.72%
2024-06-14 0 17.42 17.40 17.42 17.10 17.52 8,439,998 146,549,624 17.364 15.91 15.89 15.91 15.62 16.00 9,240,228 15.860 1.04%
2024-06-13 0 17.24 17.22 17.24 16.90 17.56 12,052,557 207,713,431 17.234 15.75 15.73 15.75 15.44 16.04 13,195,308 15.741 2.25%
2024-06-12 0 16.86 16.86 16.88 16.42 17.00 8,896,241 149,484,559 16.803 15.40 15.40 15.42 15.00 15.53 9,739,729 15.348 2.31%
2024-06-11 0 16.48 16.46 16.48 16.40 16.78 7,279,741 120,600,344 16.567 15.05 15.03 15.05 14.98 15.33 7,969,962 15.132 -1.79%
2024-06-07 0 16.78 16.74 16.78 16.58 17.02 6,212,930 104,275,291 16.784 15.33 15.29 15.33 15.14 15.55 6,802,003 15.330 -0.59%
2024-06-06 0 16.88 16.84 16.88 16.58 16.98 9,969,600 167,713,026 16.822 15.42 15.38 15.42 15.14 15.51 10,914,857 15.366 2.30%
2024-06-05 0 16.50 16.48 16.50 16.48 16.86 6,362,966 106,139,200 16.681 15.07 15.05 15.07 15.05 15.40 6,966,264 15.236 -0.24%
2024-06-04 0 16.54 16.50 16.54 16.22 16.64 4,660,496 76,794,693 16.478 15.11 15.07 15.11 14.82 15.20 5,102,376 15.051 0.98%
2024-06-03 0 16.38 16.36 16.38 16.20 16.72 8,078,354 132,642,809 16.420 14.96 14.94 14.96 14.80 15.27 8,844,295 14.998 1.99%
2024-05-31 0 16.06 16.06 16.10 16.06 16.88 15,060,286 245,992,446 16.334 14.67 14.67 14.71 14.67 15.42 16,488,211 14.919 -1.83%
2024-05-30 0 16.36 16.36 16.38 16.22 16.58 7,163,798 117,781,986 16.441 14.94 14.94 14.96 14.82 15.14 7,843,026 15.017 -0.73%
2024-05-29 0 16.48 16.46 16.48 16.40 16.94 6,863,360 113,769,526 16.576 15.05 15.03 15.05 14.98 15.47 7,514,102 15.141 -2.14%
2024-05-28 0 16.84 16.80 16.84 16.78 17.34 7,380,400 125,524,466 17.008 15.38 15.35 15.38 15.33 15.84 8,080,165 15.535 -1.29%
2024-05-27 0 17.06 17.06 17.10 16.52 17.14 7,345,554 123,373,016 16.796 15.58 15.58 15.62 15.09 15.66 8,042,015 15.341 3.52%
2024-05-24 0 16.48 16.46 16.48 16.40 16.88 5,747,313 95,280,226 16.578 15.05 15.03 15.05 14.98 15.42 6,292,239 15.143 -1.20%
2024-05-23 0 16.68 16.66 16.68 16.64 17.32 7,830,512 131,769,918 16.828 15.24 15.22 15.24 15.20 15.82 8,572,954 15.370 -3.14%
2024-05-22 0 17.22 17.18 17.22 17.04 17.46 6,187,616 106,646,436 17.236 15.73 15.69 15.73 15.56 15.95 6,774,288 15.743 0.58%
2024-05-21 0 17.12 17.10 17.12 17.04 17.82 9,991,502 172,712,009 17.286 15.64 15.62 15.64 15.56 16.28 10,938,836 15.789 -3.39%
2024-05-20 0 17.72 17.68 17.72 17.66 18.04 14,890,151 264,666,790 17.775 16.19 16.15 16.19 16.13 16.48 16,301,945 16.235 -2.21%
2024-05-17 0 18.12 18.10 18.14 17.84 18.20 11,362,490 204,538,051 18.001 16.55 16.53 16.57 16.30 16.62 12,439,813 16.442 0.33%
2024-05-16 0 18.06 18.04 18.06 17.84 18.30 14,219,905 257,566,298 18.113 16.50 16.48 16.50 16.30 16.72 15,568,151 16.544 0.89%
2024-05-14 0 17.90 17.90 17.92 17.72 18.18 10,650,834 191,289,902 17.960 16.35 16.35 16.37 16.19 16.61 11,660,682 16.405 -0.22%
2024-05-13 0 17.94 17.94 17.96 17.10 18.14 23,171,858 412,777,436 17.814 16.39 16.39 16.40 15.62 16.57 25,368,874 16.271 4.18%
2024-05-10 0 17.22 17.22 17.24 16.66 17.44 13,385,160 228,766,840 17.091 15.73 15.73 15.75 15.22 15.93 14,654,260 15.611 2.01%
2024-05-09 0 16.88 16.88 16.90 16.30 16.94 11,050,713 185,128,183 16.753 15.42 15.42 15.44 14.89 15.47 12,098,475 15.302 3.43%
2024-05-08 0 16.32 16.30 16.32 16.28 17.00 13,590,320 224,607,119 16.527 14.91 14.89 14.91 14.87 15.53 14,878,872 15.096 -3.43%
2024-05-07 0 16.90 16.88 16.90 16.80 17.46 12,401,549 210,746,423 16.994 15.44 15.42 15.44 15.35 15.95 13,577,389 15.522 -2.31%
2024-05-06 0 17.30 17.30 17.32 17.20 17.52 12,237,375 212,369,286 17.354 15.80 15.80 15.82 15.71 16.00 13,397,649 15.851 0.58%
2024-05-03 0 17.20 17.16 17.20 16.88 17.66 4,409,312 75,659,434 17.159 15.71 15.67 15.71 15.42 16.13 4,827,376 15.673 -0.23%
2024-05-02 0 17.24 17.24 17.26 16.66 17.36 5,053,120 86,604,346 17.139 15.75 15.75 15.77 15.22 15.86 5,532,226 15.655 1.17%
2024-04-30 0 17.04 17.02 17.04 16.90 17.22 7,598,532 129,542,530 17.048 15.56 15.55 15.56 15.44 15.73 8,318,979 15.572 0.12%
2024-04-29 0 17.02 17.02 17.04 16.94 17.52 16,284,258 280,431,453 17.221 15.55 15.55 15.56 15.47 16.00 17,828,233 15.730 -0.93%
2024-04-26 0 17.18 17.18 17.20 16.26 17.26 26,021,815 440,200,770 16.917 15.69 15.69 15.71 14.85 15.77 28,489,047 15.452 6.31%
2024-04-25 0 16.16 16.16 16.20 16.02 16.42 10,538,905 170,972,513 16.223 14.76 14.76 14.80 14.63 15.00 11,538,140 14.818 -0.49%
2024-04-24 0 16.24 16.24 16.26 15.76 16.36 13,383,152 216,636,587 16.187 14.83 14.83 14.85 14.40 14.94 14,652,062 14.785 2.78%
2024-04-23 0 15.80 15.80 15.82 15.66 15.96 8,255,953 130,790,764 15.842 14.43 14.43 14.45 14.30 14.58 9,038,733 14.470 1.02%
2024-04-22 0 15.64 15.62 15.64 15.24 15.72 7,035,095 109,093,276 15.507 14.29 14.27 14.29 13.92 14.36 7,702,120 14.164 0.00%
2024-04-19 0 15.64 15.62 15.64 15.24 15.92 9,177,490 142,449,522 15.522 14.29 14.27 14.29 13.92 14.54 10,047,644 14.177 -1.64%
2024-04-18 0 15.90 15.90 15.92 15.70 16.14 7,693,070 122,869,154 15.971 14.52 14.52 14.54 14.34 14.74 8,422,480 14.588 -0.13%
2024-04-17 0 15.92 15.92 15.94 15.20 16.00 11,024,398 173,615,893 15.748 14.54 14.54 14.56 13.88 14.61 12,069,665 14.384 5.15%
2024-04-16 0 15.14 15.14 15.16 15.10 15.88 11,056,447 170,232,617 15.397 13.83 13.83 13.85 13.79 14.50 12,104,753 14.063 -4.42%
2024-04-15 0 15.84 15.84 15.88 15.44 16.20 11,116,116 176,769,735 15.902 14.47 14.47 14.50 14.10 14.80 12,170,079 14.525 1.67%
2024-04-12 0 15.58 15.56 15.58 15.52 15.90 7,429,439 116,515,328 15.683 14.23 14.21 14.23 14.18 14.52 8,133,854 14.325 0.00%
2024-04-11 0 15.58 15.56 15.58 15.32 15.94 7,704,938 120,948,398 15.698 14.23 14.21 14.23 13.99 14.56 8,435,474 14.338 0.39%
2024-04-10 0 15.52 15.48 15.52 15.34 15.60 7,767,237 119,984,576 15.448 14.18 14.14 14.18 14.01 14.25 8,503,680 14.110 0.26%
2024-04-09 0 15.48 15.48 15.52 15.20 15.62 7,063,279 109,207,797 15.461 14.14 14.14 14.18 13.88 14.27 7,732,977 14.122 2.38%
2024-04-08 0 15.12 15.10 15.12 14.98 15.40 7,070,368 107,576,800 15.215 13.81 13.79 13.81 13.68 14.07 7,740,738 13.897 1.75%
2024-04-05 0 14.86 14.86 14.88 14.66 15.30 4,180,739 62,068,581 14.846 13.57 13.57 13.59 13.39 13.97 4,577,131 13.561 -3.00%
2024-04-03 0 15.32 15.30 15.32 15.28 15.68 7,918,249 122,229,814 15.437 13.99 13.97 13.99 13.96 14.32 8,669,010 14.100 -1.79%
2024-04-02 0 15.60 15.60 15.62 15.52 16.00 9,679,630 152,054,457 15.709 14.25 14.25 14.27 14.18 14.61 10,597,394 14.348 0.00%
2024-03-28 0 15.60 15.60 15.64 14.98 15.70 14,668,286 227,291,888 15.496 14.25 14.25 14.29 13.68 14.34 16,059,044 14.154 4.00%
2024-03-27 0 15.00 14.98 15.00 14.98 15.52 11,515,080 174,445,543 15.149 13.70 13.68 13.70 13.68 14.18 12,606,870 13.837 -3.35%
2024-03-26 0 15.52 15.48 15.52 15.30 15.80 11,795,329 182,520,039 15.474 14.18 14.14 14.18 13.97 14.43 12,913,691 14.134 -1.40%
2024-03-25 0 15.74 15.72 15.74 15.66 16.10 5,962,400 94,696,464 15.882 14.38 14.36 14.38 14.30 14.71 6,527,719 14.507 -1.13%
2024-03-22 0 15.92 15.90 15.92 15.74 16.28 9,590,172 152,599,003 15.912 14.54 14.52 14.54 14.38 14.87 10,499,454 14.534 -2.21%
2024-03-21 0 16.28 16.26 16.28 16.26 16.72 8,354,570 137,255,929 16.429 14.87 14.85 14.87 14.85 15.27 9,146,700 15.006 -0.49%
2024-03-20 0 16.36 16.36 16.38 16.06 16.56 16,749,004 272,619,813 16.277 14.94 14.94 14.96 14.67 15.13 18,337,044 14.867 -0.24%
2024-03-19 0 16.40 16.40 16.42 16.36 17.12 16,686,727 277,029,876 16.602 14.98 14.98 15.00 14.94 15.64 18,268,862 15.164 -4.21%
2024-03-18 0 17.12 17.10 17.12 17.06 17.40 13,250,377 227,584,365 17.176 15.64 15.62 15.64 15.58 15.89 14,506,698 15.688 0.00%
2024-03-15 0 17.12 17.12 17.14 16.82 17.32 13,782,579 235,152,862 17.062 15.64 15.64 15.66 15.36 15.82 15,089,360 15.584 -1.38%
2024-03-14 0 17.36 17.32 17.36 17.02 17.74 13,192,201 228,607,990 17.329 15.86 15.82 15.86 15.55 16.20 14,443,006 15.828 -1.25%
2024-03-13 0 17.58 17.58 17.60 17.52 18.10 18,740,607 333,510,248 17.796 16.06 16.06 16.08 16.00 16.53 20,517,478 16.255 0.00%
2024-03-12 0 17.58 17.54 17.58 17.24 17.78 21,172,171 369,776,468 17.465 16.06 16.02 16.06 15.75 16.24 23,179,589 15.953 -0.68%
2024-03-11 0 17.70 17.68 17.70 17.32 17.92 19,191,426 337,880,328 17.606 16.17 16.15 16.17 15.82 16.37 21,011,041 16.081 -1.23%
2024-03-08 0 17.92 17.90 17.92 16.66 17.96 25,122,560 437,835,975 17.428 16.37 16.35 16.37 15.22 16.40 27,504,530 15.919 7.56%
2024-03-07 0 16.66 16.66 16.68 16.54 17.34 16,605,489 280,685,518 16.903 15.22 15.22 15.24 15.11 15.84 18,179,921 15.439 -2.91%
2024-03-06 0 17.16 17.14 17.16 16.70 17.48 17,167,224 295,304,425 17.202 15.67 15.66 15.67 15.25 15.97 18,794,917 15.712 2.14%
2024-03-05 0 16.80 16.78 16.80 16.62 17.46 24,441,827 414,270,933 16.949 15.35 15.33 15.35 15.18 15.95 26,759,254 15.481 -4.33%
2024-03-04 0 17.56 17.56 17.60 17.32 18.38 30,087,917 537,894,107 17.877 16.04 16.04 16.08 15.82 16.79 32,940,672 16.329 -0.23%
2024-03-01 0 17.60 17.58 17.60 17.30 18.20 30,483,315 540,215,896 17.722 16.08 16.06 16.08 15.80 16.62 33,373,559 16.187 -0.34%
2024-02-29 0 17.66 17.66 17.68 16.48 17.94 59,635,779 1,036,109,487 17.374 16.13 16.13 16.15 15.05 16.39 65,290,084 15.869 7.03%
2024-02-28 0 16.50 16.48 16.50 16.34 17.88 36,824,970 629,059,981 17.082 15.07 15.05 15.07 14.92 16.33 40,316,491 15.603 -5.93%
2024-02-27 0 17.54 17.54 17.56 15.66 17.68 62,061,519 1,059,399,869 17.070 16.02 16.02 16.04 14.30 16.15 67,945,818 15.592 10.59%
2024-02-26 0 15.86 15.86 15.88 15.86 16.28 9,458,787 151,827,929 16.052 14.49 14.49 14.50 14.49 14.87 10,355,612 14.661 -0.38%
2024-02-23 0 15.92 15.92 15.94 15.80 16.40 10,771,358 172,672,177 16.031 14.54 14.54 14.56 14.43 14.98 11,792,633 14.642 0.00%
2024-02-22 0 15.92 15.90 15.92 15.44 16.30 18,109,214 287,594,268 15.881 14.54 14.52 14.54 14.10 14.89 19,826,220 14.506 4.74%
2024-02-21 0 15.20 15.20 15.22 14.54 15.40 8,262,290 125,376,598 15.175 13.88 13.88 13.90 13.28 14.07 9,045,670 13.860 2.70%
2024-02-20 0 14.80 14.80 14.82 14.64 15.04 3,099,936 45,723,823 14.750 13.52 13.52 13.54 13.37 13.74 3,393,853 13.473 -0.94%
2024-02-19 0 14.94 14.92 14.94 14.62 15.20 6,974,186 103,715,200 14.871 13.65 13.63 13.65 13.35 13.88 7,635,436 13.583 0.54%
2024-02-16 0 14.86 14.86 14.88 14.00 14.94 2,824,759 41,687,470 14.758 13.57 13.57 13.59 12.79 13.65 3,092,586 13.480 4.65%
2024-02-15 0 14.20 14.20 14.26 13.90 14.30 1,189,705 16,792,147 14.115 12.97 12.97 13.03 12.70 13.06 1,302,506 12.892 0.28%
2024-02-14 0 14.16 14.14 14.16 13.78 14.30 1,290,603 18,052,206 13.987 12.93 12.92 12.93 12.59 13.06 1,412,970 12.776 -0.98%
2024-02-09 0 14.30 14.22 14.30 13.90 14.50 1,431,038 20,173,638 14.097 13.06 12.99 13.06 12.70 13.24 1,566,720 12.876 -2.72%
2024-02-08 0 14.70 14.68 14.70 14.08 14.90 9,008,902 132,228,201 14.678 13.43 13.41 13.43 12.86 13.61 9,863,072 13.406 4.26%
2024-02-07 0 14.10 14.08 14.10 14.02 14.66 4,559,481 65,191,443 14.298 12.88 12.86 12.88 12.81 13.39 4,991,783 13.060 -1.67%
2024-02-06 0 14.34 14.34 14.38 13.56 14.38 6,456,094 91,194,647 14.125 13.10 13.10 13.13 12.39 13.13 7,068,222 12.902 5.44%
2024-02-05 0 13.60 13.60 13.62 13.32 13.90 4,749,495 64,662,739 13.615 12.42 12.42 12.44 12.17 12.70 5,199,813 12.436 -0.15%
2024-02-02 0 13.62 13.58 13.64 13.36 14.06 5,083,058 69,479,400 13.669 12.44 12.40 12.46 12.20 12.84 5,565,003 12.485 -1.45%
2024-02-01 0 13.82 13.80 13.82 13.34 14.04 4,643,200 63,962,762 13.776 12.62 12.60 12.62 12.18 12.82 5,083,440 12.583 1.77%
2024-01-31 0 13.58 13.56 13.58 13.42 14.10 6,968,816 95,055,462 13.640 12.40 12.39 12.40 12.26 12.88 7,629,557 12.459 -3.69%
2024-01-30 0 14.10 14.06 14.10 14.00 14.54 4,534,942 64,421,240 14.206 12.88 12.84 12.88 12.79 13.28 4,964,918 12.975 -2.89%
2024-01-29 0 14.52 14.52 14.54 14.32 14.62 3,515,005 50,925,812 14.488 13.26 13.26 13.28 13.08 13.35 3,848,277 13.233 0.55%
2024-01-26 0 14.44 14.42 14.44 14.28 15.14 10,423,803 153,125,813 14.690 13.19 13.17 13.19 13.04 13.83 11,412,125 13.418 -4.12%
2024-01-25 0 15.06 15.06 15.08 14.58 15.16 12,586,617 188,107,065 14.945 13.76 13.76 13.77 13.32 13.85 13,780,004 13.651 0.94%
2024-01-24 0 14.92 14.90 14.92 14.28 14.96 6,911,425 101,497,174 14.685 13.63 13.61 13.63 13.04 13.66 7,566,725 13.414 2.05%
2024-01-23 0 14.62 14.58 14.62 14.00 14.82 6,202,733 90,204,314 14.543 13.35 13.32 13.35 12.79 13.54 6,790,839 13.283 3.84%
2024-01-22 0 14.08 14.06 14.08 13.94 14.70 5,186,900 73,536,012 14.177 12.86 12.84 12.86 12.73 13.43 5,678,691 12.949 -3.69%
2024-01-19 0 14.62 14.62 14.64 14.48 15.04 5,220,569 76,797,255 14.711 13.35 13.35 13.37 13.23 13.74 5,715,552 13.437 -0.41%
2024-01-18 0 14.68 14.68 14.74 14.36 14.82 6,014,920 88,125,809 14.651 13.41 13.41 13.46 13.12 13.54 6,585,218 13.382 0.27%
2024-01-17 0 14.64 14.64 14.66 14.62 15.30 7,330,181 108,802,077 14.843 13.37 13.37 13.39 13.35 13.97 8,025,185 13.558 -4.31%
2024-01-16 0 15.30 15.30 15.36 15.10 15.52 3,527,990 53,951,622 15.293 13.97 13.97 14.03 13.79 14.18 3,862,493 13.968 -0.13%
2024-01-15 0 15.32 15.30 15.32 15.08 15.54 3,240,764 49,696,244 15.335 13.99 13.97 13.99 13.77 14.19 3,548,034 14.007 0.66%
2024-01-12 0 15.22 15.20 15.22 15.18 15.60 4,691,877 71,977,029 15.341 13.90 13.88 13.90 13.87 14.25 5,136,732 14.012 -2.06%
2024-01-11 0 15.54 15.54 15.56 15.28 15.74 4,105,569 63,989,072 15.586 14.19 14.19 14.21 13.96 14.38 4,494,834 14.236 0.78%
2024-01-10 0 15.42 15.40 15.42 15.28 15.74 6,632,955 102,390,048 15.437 14.08 14.07 14.08 13.96 14.38 7,261,852 14.100 -0.77%
2024-01-09 0 15.54 15.52 15.54 15.40 15.86 3,424,000 53,415,803 15.600 14.19 14.18 14.19 14.07 14.49 3,748,643 14.249 0.52%
2024-01-08 0 15.46 15.42 15.46 15.26 16.14 8,244,931 128,106,380 15.538 14.12 14.08 14.12 13.94 14.74 9,026,666 14.192 -4.92%
2024-01-05 0 16.26 16.22 16.26 16.10 16.44 2,763,360 44,978,798 16.277 14.85 14.82 14.85 14.71 15.02 3,025,365 14.867 -0.12%
2024-01-04 0 16.28 16.24 16.28 16.14 16.50 2,225,179 36,138,830 16.241 14.87 14.83 14.87 14.74 15.07 2,436,157 14.834 -0.73%
2024-01-03 0 16.40 16.38 16.40 16.30 16.72 2,679,124 44,048,696 16.442 14.98 14.96 14.98 14.89 15.27 2,933,142 15.018 -1.91%
2024-01-02 0 16.72 16.70 16.72 16.68 17.46 3,876,956 65,475,997 16.889 15.27 15.25 15.27 15.24 15.95 4,244,546 15.426 -4.13%
2023-12-29 0 17.44 17.40 17.44 17.10 17.48 5,162,487 89,392,099 17.316 15.93 15.89 15.93 15.62 15.97 5,651,963 15.816 1.75%
2023-12-28 0 17.14 17.12 17.14 15.90 17.26 8,448,200 142,492,428 16.867 15.66 15.64 15.66 14.52 15.77 9,249,207 15.406 5.93%
2023-12-27 0 16.18 16.18 16.20 15.70 16.22 4,724,371 75,441,780 15.969 14.78 14.78 14.80 14.34 14.82 5,172,307 14.586 1.51%
2023-12-22 0 15.94 15.88 15.94 15.64 16.72 11,772,493 188,871,897 16.044 14.56 14.50 14.56 14.29 15.27 12,888,690 14.654 -4.09%
2023-12-21 0 16.62 16.60 16.62 15.90 16.72 3,423,784 56,105,015 16.387 15.18 15.16 15.18 14.52 15.27 3,748,407 14.968 1.96%
2023-12-20 0 16.30 16.28 16.30 16.22 16.82 3,316,102 54,398,432 16.404 14.89 14.87 14.89 14.82 15.36 3,630,515 14.984 -2.04%
2023-12-19 0 16.64 16.56 16.64 16.50 16.86 1,716,360 28,533,663 16.625 15.20 15.13 15.20 15.07 15.40 1,879,095 15.185 -0.60%
2023-12-18 0 16.74 16.70 16.74 16.64 17.50 5,281,751 89,127,853 16.875 15.29 15.25 15.29 15.20 15.98 5,782,535 15.413 -4.12%
2023-12-15 0 17.46 17.44 17.46 16.90 17.62 9,200,561 160,076,847 17.399 15.95 15.93 15.95 15.44 16.09 10,072,903 15.892 3.31%
2023-12-14 0 16.90 16.90 16.92 16.72 17.36 6,896,004 117,271,687 17.006 15.44 15.44 15.45 15.27 15.86 7,549,841 15.533 1.44%
2023-12-13 0 16.66 16.64 16.66 16.52 16.94 3,630,137 60,606,272 16.695 15.22 15.20 15.22 15.09 15.47 3,974,325 15.249 -0.95%
2023-12-12 0 16.82 16.82 16.84 16.78 17.14 3,092,914 52,284,068 16.905 15.36 15.36 15.38 15.33 15.66 3,386,165 15.440 -0.59%
2023-12-11 0 16.92 16.92 16.94 16.36 17.08 5,850,943 98,025,607 16.754 15.45 15.45 15.47 14.94 15.60 6,405,694 15.303 1.20%
2023-12-08 0 16.72 16.70 16.72 16.14 17.10 9,446,520 158,745,850 16.805 15.27 15.25 15.27 14.74 15.62 10,342,182 15.349 2.08%
2023-12-07 0 16.38 16.34 16.38 16.06 16.50 5,244,513 85,332,949 16.271 14.96 14.92 14.96 14.67 15.07 5,741,766 14.862 -0.85%
2023-12-06 0 16.52 16.52 16.54 16.26 16.68 3,973,127 65,577,340 16.505 15.09 15.09 15.11 14.85 15.24 4,349,835 15.076 0.73%
2023-12-05 0 16.40 16.38 16.40 16.26 16.70 4,096,240 67,236,025 16.414 14.98 14.96 14.98 14.85 15.25 4,484,621 14.993 -1.44%
2023-12-04 0 16.64 16.62 16.64 16.54 16.98 3,797,846 63,531,660 16.728 15.20 15.18 15.20 15.11 15.51 4,157,935 15.280 -1.89%
2023-12-01 0 16.96 16.96 17.00 16.78 17.26 4,009,850 67,998,686 16.958 15.49 15.49 15.53 15.33 15.77 4,390,040 15.489 -0.47%
2023-11-30 0 17.04 17.02 17.04 16.66 17.10 4,652,429 78,853,549 16.949 15.56 15.55 15.56 15.22 15.62 5,093,544 15.481 1.07%
2023-11-29 0 16.86 16.84 16.86 16.76 17.38 4,504,526 76,365,587 16.953 15.40 15.38 15.40 15.31 15.87 4,931,618 15.485 -2.77%
2023-11-28 0 17.34 17.32 17.34 17.00 17.36 6,164,731 105,771,237 17.158 15.84 15.82 15.84 15.53 15.86 6,749,234 15.672 0.12%
2023-11-27 0 17.32 17.32 17.34 17.20 17.68 4,750,292 82,414,769 17.349 15.82 15.82 15.84 15.71 16.15 5,200,686 15.847 -0.92%
2023-11-24 0 17.48 17.48 17.50 17.40 17.92 4,931,134 86,317,004 17.505 15.97 15.97 15.98 15.89 16.37 5,398,674 15.989 -2.46%
2023-11-23 0 17.92 17.92 17.94 17.70 18.00 5,024,204 89,730,877 17.860 16.37 16.37 16.39 16.17 16.44 5,500,569 16.313 0.34%
2023-11-22 0 17.86 17.84 17.86 17.76 18.40 3,966,964 70,974,912 17.892 16.31 16.30 16.31 16.22 16.81 4,343,088 16.342 -1.87%
2023-11-21 0 18.20 18.18 18.20 18.14 18.88 5,033,643 92,630,317 18.402 16.62 16.61 16.62 16.57 17.24 5,510,903 16.809 -1.94%
2023-11-20 0 18.56 18.56 18.58 18.04 18.70 6,305,533 116,239,401 18.435 16.95 16.95 16.97 16.48 17.08 6,903,386 16.838 0.00%
2023-11-17 0 18.56 18.54 18.56 18.42 18.92 4,768,022 88,394,400 18.539 16.95 16.93 16.95 16.82 17.28 5,220,097 16.933 -1.49%
2023-11-16 0 18.84 18.82 18.84 18.72 19.20 2,637,554 49,730,162 18.855 17.21 17.19 17.21 17.10 17.54 2,887,631 17.222 -1.36%
2023-11-15 0 19.10 19.08 19.10 18.70 19.20 3,791,556 71,819,620 18.942 17.45 17.43 17.45 17.08 17.54 4,151,048 17.302 1.92%
2023-11-14 0 18.74 18.74 18.76 18.68 19.30 5,606,383 105,926,688 18.894 17.12 17.12 17.14 17.06 17.63 6,137,946 17.258 -0.53%
2023-11-13 0 18.84 18.82 18.84 18.08 18.86 5,976,461 111,098,297 18.589 17.21 17.19 17.21 16.51 17.23 6,543,113 16.979 3.63%
2023-11-10 0 18.18 18.18 18.20 18.10 18.68 5,469,887 100,231,443 18.324 16.61 16.61 16.62 16.53 17.06 5,988,509 16.737 -1.73%
2023-11-09 0 18.50 18.50 18.52 18.38 18.90 4,539,420 84,139,896 18.535 16.90 16.90 16.92 16.79 17.26 4,969,820 16.930 -0.22%
2023-11-08 0 18.54 18.54 18.56 18.44 19.00 4,119,532 76,965,572 18.683 16.93 16.93 16.95 16.84 17.35 4,510,121 17.065 -0.43%
2023-11-07 0 18.62 18.62 18.64 18.44 18.96 6,905,400 128,855,395 18.660 17.01 17.01 17.03 16.84 17.32 7,560,128 17.044 -1.17%
2023-11-06 0 18.84 18.84 18.86 18.20 18.92 10,654,011 199,403,411 18.716 17.21 17.21 17.23 16.62 17.28 11,664,160 17.095 4.43%
2023-11-03 0 18.04 18.04 18.06 17.56 18.18 6,415,840 115,428,488 17.991 16.48 16.48 16.50 16.04 16.61 7,024,151 16.433 3.20%
2023-11-02 0 17.48 17.48 17.50 17.38 17.78 3,540,372 62,073,157 17.533 15.97 15.97 15.98 15.87 16.24 3,876,049 16.015 0.23%
2023-11-01 0 17.44 17.42 17.44 17.04 17.64 5,159,740 89,009,706 17.251 15.93 15.91 15.93 15.56 16.11 5,648,955 15.757 0.35%
2023-10-31 0 17.38 17.38 17.40 17.28 18.20 10,901,437 190,533,340 17.478 15.87 15.87 15.89 15.78 16.62 11,935,045 15.964 -4.51%
2023-10-30 0 18.20 18.20 18.22 17.48 18.38 5,918,691 106,646,786 18.019 16.62 16.62 16.64 15.97 16.79 6,479,866 16.458 1.56%
2023-10-27 0 17.92 17.90 17.92 17.34 18.06 5,854,464 104,260,867 17.809 16.37 16.35 16.37 15.84 16.50 6,409,549 16.266 2.05%
2023-10-26 0 17.56 17.56 17.58 17.12 18.16 15,676,045 272,429,507 17.379 16.04 16.04 16.06 15.64 16.59 17,162,353 15.874 -2.66%
2023-10-25 0 18.04 18.04 18.06 17.88 18.66 11,525,532 209,714,236 18.196 16.48 16.48 16.50 16.33 17.04 12,618,313 16.620 0.00%
2023-10-24 0 18.04 18.04 18.06 17.80 20.00 26,259,726 483,516,755 18.413 16.48 16.48 16.50 16.26 18.27 28,749,515 16.818 -12.00%
2023-10-20 0 20.50 20.50 20.55 20.10 21.05 5,179,992 105,656,554 20.397 18.72 18.72 18.77 18.36 19.23 5,671,128 18.631 -2.61%
2023-10-19 0 21.05 21.00 21.05 20.70 21.45 4,152,813 87,607,318 21.096 19.23 19.18 19.23 18.91 19.59 4,546,558 19.269 0.24%
2023-10-18 0 21.00 21.00 21.05 20.55 21.85 14,735,394 307,618,380 20.876 19.18 19.18 19.23 18.77 19.96 16,132,515 19.068 -4.11%
2023-10-17 0 21.90 21.90 21.95 21.75 22.30 4,266,225 93,845,668 21.997 20.00 20.00 20.05 19.87 20.37 4,670,723 20.092 -0.23%
2023-10-16 0 21.95 21.90 21.95 21.30 22.75 10,293,160 224,814,622 21.841 20.05 20.00 20.05 19.46 20.78 11,269,095 19.950 -3.52%
2023-10-13 0 22.75 22.70 22.75 22.35 23.45 4,555,957 103,685,995 22.758 20.78 20.73 20.78 20.41 21.42 4,987,925 20.787 -3.60%
2023-10-12 0 23.60 23.55 23.60 23.50 24.25 4,018,671 95,236,169 23.698 21.56 21.51 21.56 21.46 22.15 4,399,697 21.646 -0.63%
2023-10-11 0 23.75 23.70 23.75 23.10 23.90 5,432,331 128,616,218 23.676 21.69 21.65 21.69 21.10 21.83 5,947,392 21.626 3.94%
2023-10-10 0 22.85 22.85 22.90 22.75 23.25 3,651,286 83,847,012 22.964 20.87 20.87 20.92 20.78 21.24 3,997,479 20.975 0.44%
2023-10-09 0 22.75 22.75 22.80 22.65 23.45 2,839,755 65,549,455 23.083 20.78 20.78 20.83 20.69 21.42 3,109,003 21.084 1.34%
2023-10-06 0 22.45 22.40 22.45 22.10 22.55 1,195,433 26,755,263 22.381 20.51 20.46 20.51 20.19 20.60 1,308,777 20.443 0.22%
2023-10-05 0 22.40 22.35 22.40 22.05 23.00 1,450,719 32,412,659 22.343 20.46 20.41 20.46 20.14 21.01 1,588,267 20.408 -1.32%
2023-10-04 0 22.70 22.70 22.75 22.40 23.25 1,843,132 41,699,218 22.624 20.73 20.73 20.78 20.46 21.24 2,017,887 20.665 -2.37%
2023-10-03 0 23.25 23.20 23.25 22.55 23.65 1,651,796 37,941,278 22.970 21.24 21.19 21.24 20.60 21.60 1,808,409 20.980 -1.69%
2023-09-29 0 23.65 23.65 23.70 23.30 23.80 1,426,625 33,677,957 23.607 21.60 21.60 21.65 21.28 21.74 1,561,889 21.562 1.94%
2023-09-28 0 23.20 23.15 23.20 22.95 23.70 4,858,198 112,513,619 23.160 21.19 21.15 21.19 20.96 21.65 5,318,823 21.154 -1.07%
2023-09-27 0 23.45 23.45 23.50 23.35 24.10 2,641,600 62,340,167 23.599 21.42 21.42 21.46 21.33 22.01 2,892,061 21.556 -2.90%
2023-09-26 0 24.15 24.15 24.20 24.00 24.75 3,598,432 87,781,442 24.394 22.06 22.06 22.10 21.92 22.61 3,939,614 22.282 -0.21%
2023-09-25 0 24.20 24.20 24.25 24.20 24.95 2,961,741 72,482,286 24.473 22.10 22.10 22.15 22.10 22.79 3,242,555 22.353 -2.22%
2023-09-22 0 24.75 24.75 24.80 23.20 24.85 7,915,186 194,343,170 24.553 22.61 22.61 22.65 21.19 22.70 8,665,656 22.427 5.77%
2023-09-21 0 23.40 23.35 23.40 23.00 24.10 4,865,946 115,059,422 23.646 21.37 21.33 21.37 21.01 22.01 5,327,306 21.598 0.86%
2023-09-20 0 23.20 23.15 23.20 22.85 23.35 2,135,650 49,459,129 23.159 21.19 21.15 21.19 20.87 21.33 2,338,139 21.153 0.43%
2023-09-19 0 23.10 23.00 23.10 22.85 23.30 2,422,524 55,770,507 23.022 21.10 21.01 21.10 20.87 21.28 2,652,213 21.028 -0.43%
2023-09-18 0 23.20 23.20 23.25 23.10 23.75 2,538,853 59,228,206 23.329 21.19 21.19 21.24 21.10 21.69 2,779,572 21.308 -1.49%
2023-09-15 0 23.55 23.55 23.60 23.40 24.30 3,833,498 90,985,765 23.734 21.51 21.51 21.56 21.37 22.20 4,196,967 21.679 -1.26%
2023-09-14 0 23.85 23.80 23.85 23.30 24.25 5,064,200 120,608,628 23.816 21.78 21.74 21.78 21.28 22.15 5,544,357 21.753 2.58%
2023-09-13 0 23.25 23.20 23.25 23.05 24.40 9,668,166 225,421,988 23.316 21.24 21.19 21.24 21.05 22.29 10,584,843 21.297 -3.73%
2023-09-12 0 24.15 24.15 24.20 24.00 24.50 2,289,530 55,400,009 24.197 22.06 22.06 22.10 21.92 22.38 2,506,609 22.102 -2.03%
2023-09-11 0 24.65 24.60 24.65 23.45 25.05 5,322,065 129,741,825 24.378 22.52 22.47 22.52 21.42 22.88 5,826,671 22.267 2.28%
2023-09-07 0 24.10 24.10 24.15 24.00 25.00 2,242,335 54,248,552 24.193 22.01 22.01 22.06 21.92 22.83 2,454,940 22.098 -2.03%
2023-09-06 0 24.60 24.60 24.65 24.00 24.70 2,657,170 64,812,631 24.392 22.47 22.47 22.52 21.92 22.56 2,909,107 22.279 0.00%
2023-09-05 0 24.60 24.60 24.65 24.55 25.60 3,553,746 88,099,236 24.791 22.47 22.47 22.52 22.42 23.38 3,890,691 22.644 -3.72%
2023-09-04 0 25.55 25.55 25.60 24.90 25.70 4,426,097 112,428,918 25.401 23.34 23.34 23.38 22.74 23.47 4,845,753 23.202 1.19%
2023-08-31 0 25.25 25.25 25.30 25.05 25.80 3,932,872 99,927,124 25.408 23.06 23.06 23.11 22.88 23.57 4,305,763 23.208 -0.20%
2023-08-30 0 25.30 25.30 25.35 24.75 25.95 5,442,080 138,594,409 25.467 23.11 23.11 23.15 22.61 23.70 5,958,065 23.262 2.02%
2023-08-29 0 24.80 24.80 24.95 24.00 25.10 3,883,684 96,019,280 24.724 22.65 22.65 22.79 21.92 22.93 4,251,911 22.583 2.69%
2023-08-28 0 24.15 24.15 24.20 23.95 25.20 4,990,108 121,613,545 24.371 22.06 22.06 22.10 21.88 23.02 5,463,240 22.260 1.68%
2023-08-25 0 23.75 23.70 23.75 23.70 24.80 5,998,122 144,554,597 24.100 21.69 21.65 21.69 21.65 22.65 6,566,828 22.013 -5.38%
2023-08-24 0 25.10 25.10 25.15 24.75 25.70 8,078,902 203,962,594 25.246 22.93 22.93 22.97 22.61 23.47 8,844,895 23.060 1.41%
2023-08-23 0 24.75 24.70 24.75 24.50 25.60 5,275,820 131,079,930 24.845 22.61 22.56 22.61 22.38 23.38 5,776,041 22.694 -2.56%
2023-08-22 0 25.40 25.40 25.45 24.10 25.60 11,021,098 275,364,229 24.985 23.20 23.20 23.25 22.01 23.38 12,066,052 22.821 4.31%
2023-08-21 0 24.35 24.35 24.40 24.05 24.80 6,346,365 154,623,310 24.364 22.24 22.24 22.29 21.97 22.65 6,948,089 22.254 -1.22%
2023-08-18 0 24.65 24.60 24.65 24.30 25.50 5,854,725 144,034,435 24.601 22.52 22.47 22.52 22.20 23.29 6,409,835 22.471 -3.52%
2023-08-17 0 25.55 25.50 25.55 24.40 25.70 5,147,712 130,467,919 25.345 23.34 23.29 23.34 22.29 23.47 5,635,787 23.150 1.19%
2023-08-16 0 25.25 25.25 25.30 24.45 25.70 7,047,437 176,315,344 25.018 23.06 23.06 23.11 22.33 23.47 7,715,632 22.852 -3.07%
2023-08-15 0 26.05 26.00 26.05 25.50 26.45 4,015,264 104,161,705 25.941 23.79 23.75 23.79 23.29 24.16 4,395,967 23.695 0.97%
2023-08-14 0 25.80 25.75 25.80 24.75 25.85 4,686,864 118,591,418 25.303 23.57 23.52 23.57 22.61 23.61 5,131,244 23.112 0.98%
2023-08-11 0 25.55 25.50 25.55 25.15 26.50 10,067,267 256,517,710 25.480 23.34 23.29 23.34 22.97 24.21 11,021,785 23.274 -3.04%
2023-08-10 0 26.35 26.30 26.35 26.00 26.60 4,288,286 112,482,667 26.230 24.07 24.02 24.07 23.75 24.30 4,694,875 23.959 -0.19%
2023-08-09 0 26.40 26.35 26.40 25.80 26.95 6,908,766 181,680,847 26.297 24.11 24.07 24.11 23.57 24.62 7,563,814 24.020 -1.31%
2023-08-08 0 26.75 26.75 26.80 26.45 27.80 9,464,714 254,633,863 26.904 24.43 24.43 24.48 24.16 25.39 10,362,101 24.574 -0.74%
2023-08-07 0 26.95 26.90 26.95 25.50 29.60 23,429,443 639,950,942 27.314 24.62 24.57 24.62 23.29 27.04 25,650,881 24.948 -5.77%
2023-08-04 0 28.60 28.60 28.65 27.60 28.90 4,127,599 117,582,792 28.487 26.12 26.12 26.17 25.21 26.40 4,518,953 26.020 3.25%
2023-08-03 0 27.70 27.70 27.75 27.50 28.70 11,633,715 325,277,564 27.960 25.30 25.30 25.35 25.12 26.21 12,736,754 25.538 -2.81%
2023-08-02 0 28.50 28.50 28.55 28.30 29.30 4,782,266 137,021,892 28.652 26.03 26.03 26.08 25.85 26.76 5,235,692 26.171 0.00%
2023-08-01 0 28.50 28.45 28.50 28.00 28.85 7,187,272 204,322,860 28.428 26.03 25.99 26.03 25.58 26.35 7,868,726 25.966 0.35%
2023-07-31 0 28.40 28.30 28.40 28.20 29.25 7,270,474 207,927,060 28.599 25.94 25.85 25.94 25.76 26.72 7,959,816 26.122 -2.07%
2023-07-28 0 29.00 29.00 29.05 27.85 29.10 6,121,437 175,998,334 28.751 26.49 26.49 26.53 25.44 26.58 6,701,835 26.261 3.02%
2023-07-27 0 28.15 28.15 28.20 27.30 28.35 5,479,572 153,533,385 28.019 25.71 25.71 25.76 24.94 25.89 5,999,112 25.593 1.08%
2023-07-26 0 27.85 27.85 27.90 27.60 29.70 13,715,257 384,474,807 28.033 25.44 25.44 25.48 25.21 27.13 15,015,655 25.605 -4.79%
2023-07-25 0 29.25 29.20 29.25 29.20 30.70 5,620,632 166,520,144 29.627 26.72 26.67 26.72 26.67 28.04 6,153,546 27.061 -0.85%
2023-07-24 0 29.50 29.45 29.50 29.05 30.55 5,992,093 178,951,779 29.865 26.95 26.90 26.95 26.53 27.90 6,560,227 27.278 0.17%
2023-07-21 0 29.45 29.40 29.45 28.80 29.50 3,781,780 110,311,658 29.169 26.90 26.85 26.90 26.31 26.95 4,140,346 26.643 1.03%
2023-07-20 0 29.15 29.10 29.15 28.75 30.25 7,821,561 228,646,522 29.233 26.63 26.58 26.63 26.26 27.63 8,563,154 26.701 -3.48%
2023-07-19 0 30.20 30.15 30.20 29.70 30.30 3,398,246 102,119,241 30.051 27.58 27.54 27.58 27.13 27.68 3,720,447 27.448 -0.17%
2023-07-18 0 30.25 30.20 30.25 30.05 31.40 5,532,461 169,524,763 30.642 27.63 27.58 27.63 27.45 28.68 6,057,016 27.988 -3.35%
2023-07-14 0 31.30 31.20 31.30 30.10 31.70 8,008,231 249,156,111 31.113 28.59 28.50 28.59 27.49 28.95 8,767,523 28.418 4.16%
2023-07-13 0 30.05 29.95 30.05 28.85 30.15 7,119,852 210,211,687 29.525 27.45 27.36 27.45 26.35 27.54 7,794,913 26.968 2.56%
2023-07-12 0 29.30 29.25 29.30 28.80 30.60 8,145,592 240,797,532 29.562 26.76 26.72 26.76 26.31 27.95 8,917,908 27.002 -4.25%
2023-07-11 0 30.60 30.55 30.60 29.55 31.10 5,798,769 177,183,826 30.555 27.95 27.90 27.95 26.99 28.41 6,348,573 27.909 3.20%
2023-07-10 0 29.65 29.65 29.70 28.95 30.80 5,950,924 175,100,653 29.424 27.08 27.08 27.13 26.44 28.13 6,515,155 26.876 -2.15%
2023-07-07 0 30.30 30.25 30.30 29.30 30.70 10,983,122 327,703,603 29.837 27.68 27.63 27.68 26.76 28.04 12,024,475 27.253 -0.66%
2023-07-06 0 30.50 30.50 30.60 30.30 31.40 7,079,355 217,244,932 30.687 27.86 27.86 27.95 27.68 28.68 7,750,577 28.030 -2.09%
2023-07-05 0 31.15 31.10 31.15 30.80 32.20 5,202,400 162,651,035 31.265 28.45 28.41 28.45 28.13 29.41 5,695,660 28.557 -2.50%
2023-07-04 0 31.95 31.85 31.95 31.30 32.20 4,261,303 135,461,080 31.789 29.18 29.09 29.18 28.59 29.41 4,665,334 29.036 0.79%
2023-07-03 0 31.70 31.70 31.75 30.85 32.30 7,128,296 225,910,403 31.692 28.95 28.95 29.00 28.18 29.50 7,804,158 28.947 0.96%
2023-06-30 0 31.40 31.40 31.45 30.95 32.15 8,558,460 269,716,099 31.515 28.68 28.68 28.73 28.27 29.37 9,369,922 28.785 0.00%
2023-06-29 0 31.40 31.40 31.45 29.10 32.10 13,683,457 423,998,133 30.986 28.68 28.68 28.73 26.58 29.32 14,980,840 28.303 7.53%
2023-06-28 0 29.20 29.15 29.20 28.35 31.60 20,819,921 607,219,471 29.165 26.67 26.63 26.67 25.89 28.86 22,793,940 26.640 -5.96%
2023-06-27 0 31.05 31.05 31.10 29.05 31.30 9,029,257 275,758,619 30.541 28.36 28.36 28.41 26.53 28.59 9,885,357 27.896 6.34%
2023-06-26 0 29.20 29.15 29.20 29.00 30.30 10,868,039 321,508,722 29.583 26.67 26.63 26.67 26.49 27.68 11,898,481 27.021 0.00%
2023-06-23 0 29.20 29.20 29.25 28.40 29.80 4,284,413 123,776,584 28.890 26.67 26.67 26.72 25.94 27.22 4,690,635 26.388 -2.99%
2023-06-21 0 30.10 30.05 30.10 29.55 31.25 12,134,407 365,502,688 30.121 27.49 27.45 27.49 26.99 28.54 13,284,918 27.513 -2.75%
2023-06-20 0 30.95 30.95 31.00 28.30 31.35 29,204,393 884,027,996 30.270 28.27 28.27 28.32 25.85 28.64 31,973,377 27.649 8.60%
2023-06-19 0 28.50 28.40 28.50 27.25 28.65 12,122,204 341,735,216 28.191 26.03 25.94 26.03 24.89 26.17 13,271,558 25.749 1.97%
2023-06-16 0 27.95 27.90 27.95 26.55 28.10 13,734,768 381,036,791 27.743 25.53 25.48 25.53 24.25 25.67 15,037,016 25.340 5.08%
2023-06-15 0 26.60 26.55 26.60 25.90 27.80 18,602,015 501,795,864 26.975 24.30 24.25 24.30 23.66 25.39 20,365,746 24.639 3.50%
2023-06-14 0 25.70 25.60 25.70 25.35 25.90 3,307,001 84,835,933 25.653 23.47 23.38 23.47 23.15 23.66 3,620,551 23.432 1.18%
2023-06-13 0 25.40 25.40 25.45 25.00 25.85 5,292,112 134,631,042 25.440 23.20 23.20 23.25 22.83 23.61 5,793,878 23.237 -0.59%
2023-06-12 0 25.55 25.50 25.55 25.10 26.00 5,442,520 139,167,965 25.571 23.34 23.29 23.34 22.93 23.75 5,958,547 23.356 0.39%
2023-06-09 0 25.45 25.45 25.50 24.60 25.55 7,002,800 176,977,120 25.272 23.25 23.25 23.29 22.47 23.34 7,666,763 23.084 3.25%
2023-06-08 0 24.65 24.60 24.65 24.10 24.80 3,485,224 85,445,225 24.516 22.52 22.47 22.52 22.01 22.65 3,815,672 22.393 0.41%
2023-06-07 0 24.55 24.55 24.60 24.05 24.75 4,721,244 115,827,470 24.533 22.42 22.42 22.47 21.97 22.61 5,168,884 22.409 1.24%
2023-06-06 0 24.25 24.20 24.25 23.90 24.95 4,950,268 119,877,743 24.216 22.15 22.10 22.15 21.83 22.79 5,419,623 22.119 -0.61%
2023-06-05 0 24.40 24.35 24.40 24.10 25.10 4,846,940 119,287,536 24.611 22.29 22.24 22.29 22.01 22.93 5,306,498 22.480 -0.61%
2023-06-02 0 24.55 24.50 24.55 24.05 24.85 5,692,318 139,016,721 24.422 22.42 22.38 22.42 21.97 22.70 6,232,029 22.307 0.41%
2023-06-01 0 24.45 24.40 24.45 23.65 24.95 5,827,898 143,285,517 24.586 22.33 22.29 22.33 21.60 22.79 6,380,464 22.457 1.66%
2023-05-31 0 24.05 24.05 24.10 23.60 24.55 9,388,090 225,748,574 24.046 21.97 21.97 22.01 21.56 22.42 10,278,212 21.964 -0.82%
2023-05-30 0 24.25 24.20 24.25 23.40 24.35 5,587,795 134,113,253 24.001 22.15 22.10 22.15 21.37 22.24 6,117,596 21.923 2.32%
2023-05-29 0 23.70 23.65 23.70 23.30 24.50 12,572,840 300,844,080 23.928 21.65 21.60 21.65 21.28 22.38 13,764,921 21.856 4.18%
2023-05-25 0 22.75 22.75 22.80 22.10 23.60 9,082,614 206,666,916 22.754 20.78 20.78 20.83 20.19 21.56 9,943,773 20.784 2.94%
2023-05-24 0 22.10 22.10 22.15 21.60 22.80 16,169,488 357,140,108 22.087 20.19 20.19 20.23 19.73 20.83 17,702,581 20.174 -2.43%
2023-05-23 0 22.65 22.60 22.65 22.40 23.30 2,986,401 67,923,588 22.744 20.69 20.64 20.69 20.46 21.28 3,269,554 20.775 -1.74%
2023-05-22 0 23.05 23.05 23.10 22.90 23.65 3,260,542 75,809,642 23.251 21.05 21.05 21.10 20.92 21.60 3,569,687 21.237 -0.22%
2023-05-19 0 23.10 23.05 23.10 23.00 23.50 2,435,002 56,513,217 23.209 21.10 21.05 21.10 21.01 21.46 2,665,874 21.199 -0.43%
2023-05-18 0 23.20 23.15 23.20 22.50 23.65 8,620,040 201,188,372 23.340 21.19 21.15 21.19 20.55 21.60 9,437,340 21.318 4.50%
2023-05-17 0 22.20 22.15 22.20 22.05 22.80 2,599,299 58,210,742 22.395 20.28 20.23 20.28 20.14 20.83 2,845,749 20.455 -1.33%
2023-05-16 0 22.50 22.45 22.50 22.30 22.90 3,874,190 87,453,780 22.573 20.55 20.51 20.55 20.37 20.92 4,241,517 20.619 0.22%
2023-05-15 0 22.45 22.40 22.45 21.45 22.60 10,680,348 234,013,623 21.911 20.51 20.46 20.51 19.59 20.64 11,692,994 20.013 0.00%
2023-05-12 0 22.45 22.40 22.45 22.00 22.95 6,057,443 135,553,808 22.378 20.51 20.46 20.51 20.09 20.96 6,631,773 20.440 -1.75%
2023-05-11 0 22.85 22.80 22.85 22.40 23.15 5,129,712 116,544,426 22.720 20.87 20.83 20.87 20.46 21.15 5,616,080 20.752 -0.65%
2023-05-10 0 23.00 23.00 23.05 22.55 23.75 10,558,109 241,235,406 22.848 21.01 21.01 21.05 20.60 21.69 11,559,165 20.870 -2.54%
2023-05-09 0 23.60 23.55 23.60 23.45 24.25 8,548,895 202,518,170 23.689 21.56 21.51 21.56 21.42 22.15 9,359,450 21.638 -2.28%
2023-05-08 0 24.15 24.00 24.15 23.50 24.20 7,014,162 167,616,309 23.897 22.06 21.92 22.06 21.46 22.10 7,679,203 21.827 1.90%
2023-05-05 0 23.70 23.70 23.75 23.05 24.15 12,760,080 299,271,142 23.454 21.65 21.65 21.69 21.05 22.06 13,969,914 21.423 -0.84%
2023-05-04 0 23.90 23.85 23.90 23.60 24.95 12,159,114 291,422,062 23.967 21.83 21.78 21.83 21.56 22.79 13,311,968 21.892 -3.82%
2023-05-03 0 24.85 24.80 24.85 24.30 24.90 761,757 18,746,714 24.610 22.70 22.65 22.70 22.20 22.74 833,982 22.479 -0.20%
2023-05-02 0 24.90 24.85 24.90 24.70 25.35 1,762,222 43,873,100 24.897 22.74 22.70 22.74 22.56 23.15 1,929,305 22.740 -1.19%
2023-04-28 0 25.20 25.15 25.20 24.50 25.95 7,804,305 196,798,097 25.217 23.02 22.97 23.02 22.38 23.70 8,544,262 23.033 2.02%
2023-04-27 0 24.70 24.65 24.70 23.95 25.00 7,333,560 179,817,875 24.520 22.56 22.52 22.56 21.88 22.83 8,028,884 22.396 -0.60%
2023-04-26 0 24.85 24.80 24.85 24.30 25.50 9,902,940 246,907,332 24.933 22.70 22.65 22.70 22.20 23.29 10,841,877 22.773 -2.55%
2023-04-25 0 25.50 25.45 25.50 24.90 26.05 8,871,569 225,388,851 25.406 23.29 23.25 23.29 22.74 23.79 9,712,718 23.206 -1.92%
2023-04-24 0 26.00 26.00 26.05 25.30 27.45 17,122,188 448,633,709 26.202 23.75 23.75 23.79 23.11 25.07 18,745,611 23.933 0.78%
2023-04-21 0 25.80 25.75 25.80 25.15 26.85 10,254,569 265,150,667 25.857 23.57 23.52 23.57 22.97 24.52 11,226,845 23.618 -1.53%
2023-04-20 0 26.20 26.15 26.20 24.55 26.30 15,496,288 400,737,642 25.860 23.93 23.89 23.93 22.42 24.02 16,965,553 23.621 6.50%
2023-04-19 0 24.60 24.55 24.60 24.35 25.30 8,878,233 220,027,980 24.783 22.47 22.42 22.47 22.24 23.11 9,720,013 22.637 -0.40%
2023-04-18 0 24.70 24.70 24.75 23.75 24.90 8,496,810 208,093,949 24.491 22.56 22.56 22.61 21.69 22.74 9,302,426 22.370 2.28%
2023-04-17 0 24.15 24.10 24.15 23.50 24.40 7,625,368 182,995,266 23.998 22.06 22.01 22.06 21.46 22.29 8,348,359 21.920 0.00%
2023-04-14 0 24.15 24.10 24.15 23.65 24.45 8,175,819 196,309,401 24.011 22.06 22.01 22.06 21.60 22.33 8,951,001 21.932 0.00%
2023-04-13 0 24.15 24.10 24.15 23.90 24.80 12,770,549 308,788,463 24.180 22.06 22.01 22.06 21.83 22.65 13,981,375 22.086 -2.60%
2023-04-12 0 25.25 25.20 25.25 24.50 26.85 28,718,402 737,399,585 25.677 22.65 22.60 22.65 21.97 24.08 32,020,272 23.029 3.06%
2023-04-11 0 24.50 24.40 24.50 24.10 26.10 13,098,013 324,342,506 24.763 21.97 21.88 21.97 21.61 23.41 14,603,944 22.209 0.62%
2023-04-06 0 24.35 24.25 24.35 23.25 24.70 11,523,202 279,223,457 24.231 21.84 21.75 21.84 20.85 22.15 12,848,071 21.733 4.06%
2023-04-04 0 23.40 23.40 23.45 22.70 24.15 13,978,586 328,280,443 23.485 20.99 20.99 21.03 20.36 21.66 15,585,760 21.063 1.08%
2023-04-03 0 23.15 23.15 23.20 21.85 23.30 13,856,177 312,548,411 22.557 20.76 20.76 20.81 19.60 20.90 15,449,277 20.231 0.65%
2023-03-31 0 23.00 23.00 23.05 22.40 23.10 8,976,632 204,913,873 22.828 20.63 20.63 20.67 20.09 20.72 10,008,711 20.474 2.00%
2023-03-30 0 22.55 22.50 22.55 21.65 23.90 17,245,626 386,283,950 22.399 20.22 20.18 20.22 19.42 21.44 19,228,425 20.089 -5.65%
2023-03-29 0 23.90 23.90 23.95 23.40 24.45 9,447,792 223,733,257 23.681 21.44 21.44 21.48 20.99 21.93 10,534,043 21.239 0.21%
2023-03-28 0 23.85 23.85 23.90 23.60 24.25 9,711,440 231,979,115 23.887 21.39 21.39 21.44 21.17 21.75 10,828,003 21.424 0.00%
2023-03-27 0 23.85 23.85 23.90 23.80 25.20 14,582,030 352,490,960 24.173 21.39 21.39 21.44 21.35 22.60 16,258,585 21.680 -4.41%
2023-03-24 0 24.95 24.90 24.95 24.35 26.40 21,572,632 536,786,078 24.883 22.38 22.33 22.38 21.84 23.68 24,052,924 22.317 -5.49%
2023-03-23 0 26.40 26.35 26.40 25.60 26.80 9,289,015 243,647,699 26.230 23.68 23.63 23.68 22.96 24.04 10,357,010 23.525 1.73%
2023-03-22 0 25.95 25.90 25.95 24.65 26.50 14,292,310 371,427,632 25.988 23.27 23.23 23.27 22.11 23.77 15,935,554 23.308 5.06%
2023-03-21 0 24.70 24.65 24.70 24.40 25.40 7,477,260 184,768,561 24.711 22.15 22.11 22.15 21.88 22.78 8,336,951 22.163 -1.20%
2023-03-20 0 25.00 25.00 25.05 24.75 26.25 11,856,961 300,978,951 25.384 22.42 22.42 22.47 22.20 23.54 13,220,203 22.767 -2.15%
2023-03-17 0 25.55 25.55 25.60 23.65 25.85 18,195,425 458,362,667 25.191 22.92 22.92 22.96 21.21 23.18 20,287,426 22.593 8.96%
2023-03-16 0 23.45 23.40 23.45 23.25 23.95 4,571,896 107,625,885 23.541 21.03 20.99 21.03 20.85 21.48 5,097,545 21.113 -1.47%
2023-03-15 0 23.80 23.80 23.90 23.50 24.50 3,992,265 94,903,286 23.772 21.35 21.35 21.44 21.08 21.97 4,451,272 21.320 -0.63%
2023-03-14 0 23.95 23.95 24.00 23.60 24.65 11,099,995 267,430,955 24.093 21.48 21.48 21.53 21.17 22.11 12,376,206 21.608 -2.24%
2023-03-13 0 24.50 24.45 24.50 22.60 24.65 18,381,541 444,295,975 24.171 21.97 21.93 21.97 20.27 22.11 20,494,941 21.678 6.52%
2023-03-10 0 23.00 22.95 23.00 22.70 23.65 8,133,529 187,760,153 23.085 20.63 20.58 20.63 20.36 21.21 9,068,674 20.704 -1.29%
2023-03-09 0 23.30 23.30 23.35 22.35 23.90 15,242,852 355,401,942 23.316 20.90 20.90 20.94 20.05 21.44 16,995,384 20.912 0.43%
2023-03-08 0 23.20 23.10 23.20 22.40 23.25 8,765,599 200,384,444 22.860 20.81 20.72 20.81 20.09 20.85 9,773,415 20.503 0.43%
2023-03-07 0 23.10 23.10 23.15 22.55 23.80 14,454,294 332,956,417 23.035 20.72 20.72 20.76 20.22 21.35 16,116,162 20.660 -3.14%
2023-03-06 0 23.85 23.80 23.85 23.55 24.90 12,490,220 301,237,941 24.118 21.39 21.35 21.39 21.12 22.33 13,926,271 21.631 0.00%
2023-03-03 0 23.85 23.85 23.90 23.20 24.30 10,139,473 240,772,897 23.746 21.39 21.39 21.44 20.81 21.79 11,305,249 21.297 -1.85%
2023-03-02 0 24.30 24.20 24.30 23.60 24.60 14,328,549 347,722,402 24.268 21.79 21.70 21.79 21.17 22.06 15,975,960 21.765 1.89%
2023-03-01 0 23.85 23.80 23.85 23.20 24.90 24,504,432 593,069,501 24.203 21.39 21.35 21.39 20.81 22.33 27,321,805 21.707 2.36%
2023-02-28 0 23.30 23.25 23.30 22.45 24.10 27,111,361 637,462,405 23.513 20.90 20.85 20.90 20.13 21.61 30,228,463 21.088 4.48%
2023-02-27 0 22.30 22.30 22.35 20.80 22.90 21,358,035 475,668,477 22.271 20.00 20.00 20.05 18.66 20.54 23,813,654 19.975 6.44%
2023-02-24 0 20.95 20.95 21.00 20.60 21.35 5,784,126 121,764,335 21.052 18.79 18.79 18.83 18.48 19.15 6,449,150 18.881 0.72%
2023-02-23 0 20.80 20.80 20.85 20.45 21.80 5,218,875 109,176,982 20.920 18.66 18.66 18.70 18.34 19.55 5,818,910 18.762 -2.80%
2023-02-22 0 21.40 21.35 21.40 21.00 21.90 5,941,144 127,110,326 21.395 19.19 19.15 19.19 18.83 19.64 6,624,221 19.189 0.47%
2023-02-21 0 21.30 21.25 21.30 21.20 22.45 11,421,383 250,483,826 21.931 19.10 19.06 19.10 19.01 20.13 12,734,545 19.670 -0.47%
2023-02-20 0 21.40 21.35 21.40 19.72 22.00 13,889,662 294,285,868 21.187 19.19 19.15 19.19 17.69 19.73 15,486,612 19.003 8.52%
2023-02-17 0 19.72 19.70 19.72 19.62 21.00 6,826,060 135,953,571 19.917 17.69 17.67 17.69 17.60 18.83 7,610,880 17.863 -5.87%
2023-02-16 0 20.95 20.90 20.95 20.30 21.95 10,240,328 217,430,850 21.233 18.79 18.74 18.79 18.21 19.69 11,417,700 19.043 1.45%
2023-02-15 0 20.65 20.60 20.65 19.12 20.70 10,777,301 217,135,762 20.148 18.52 18.48 18.52 17.15 18.57 12,016,411 18.070 6.99%
2023-02-14 0 19.30 19.30 19.32 19.08 19.62 1,270,200 24,612,066 19.377 17.31 17.31 17.33 17.11 17.60 1,416,240 17.378 -0.10%
2023-02-13 0 19.32 19.30 19.32 19.00 19.38 1,746,036 33,459,584 19.163 17.33 17.31 17.33 17.04 17.38 1,946,785 17.187 -0.72%
2023-02-10 0 19.46 19.46 19.48 19.36 20.20 3,082,568 60,948,418 19.772 17.45 17.45 17.47 17.36 18.12 3,436,983 17.733 -1.22%
2023-02-09 0 19.70 19.68 19.70 18.54 19.78 4,830,544 93,506,647 19.357 17.67 17.65 17.67 16.63 17.74 5,385,931 17.361 5.24%
2023-02-08 0 18.72 18.70 18.72 18.54 19.12 1,906,414 35,632,744 18.691 16.79 16.77 16.79 16.63 17.15 2,125,602 16.764 -0.95%
2023-02-07 0 18.90 18.88 18.90 18.52 19.20 2,086,018 39,475,214 18.924 16.95 16.93 16.95 16.61 17.22 2,325,856 16.972 0.85%
2023-02-06 0 18.74 18.72 18.74 18.64 19.32 2,401,480 45,269,660 18.851 16.81 16.79 16.81 16.72 17.33 2,677,588 16.907 -3.00%
2023-02-03 0 19.32 19.32 19.34 18.70 19.36 2,371,549 45,220,641 19.068 17.33 17.33 17.35 16.77 17.36 2,644,216 17.102 1.58%
2023-02-02 0 19.02 19.02 19.04 18.92 19.48 3,442,007 65,906,729 19.148 17.06 17.06 17.08 16.97 17.47 3,837,748 17.173 -1.96%
2023-02-01 0 19.40 19.38 19.40 18.88 19.40 2,154,396 41,270,646 19.157 17.40 17.38 17.40 16.93 17.40 2,402,096 17.181 2.65%
2023-01-31 0 18.90 18.88 18.90 18.74 19.38 3,200,622 60,539,507 18.915 16.95 16.93 16.95 16.81 17.38 3,568,610 16.964 -1.46%
2023-01-30 0 19.18 19.16 19.18 19.02 20.50 4,651,288 90,782,169 19.518 17.20 17.18 17.20 17.06 18.39 5,186,065 17.505 -4.34%
2023-01-27 0 20.05 20.05 20.10 19.86 20.30 914,444 18,327,660 20.042 17.98 17.98 18.03 17.81 18.21 1,019,581 17.976 -0.50%
2023-01-26 0 20.15 20.15 20.20 19.68 20.30 1,430,227 28,733,270 20.090 18.07 18.07 18.12 17.65 18.21 1,594,666 18.018 2.08%
2023-01-20 0 19.74 19.70 19.74 19.34 19.76 1,401,278 27,542,059 19.655 17.70 17.67 17.70 17.35 17.72 1,562,389 17.628 2.60%
2023-01-19 0 19.24 19.22 19.24 18.96 19.28 785,091 15,055,616 19.177 17.26 17.24 17.26 17.00 17.29 875,356 17.199 -0.31%
2023-01-18 0 19.30 19.24 19.30 18.70 19.40 1,699,200 32,694,679 19.241 17.31 17.26 17.31 16.77 17.40 1,894,564 17.257 2.01%
2023-01-17 0 18.92 18.90 18.92 18.74 19.56 2,818,720 53,631,684 19.027 16.97 16.95 16.97 16.81 17.54 3,142,800 17.065 -3.17%
2023-01-16 0 19.54 19.48 19.54 19.00 19.76 4,903,576 95,650,936 19.506 17.53 17.47 17.53 17.04 17.72 5,467,360 17.495 2.84%
2023-01-13 0 19.00 18.98 19.00 18.46 19.24 4,729,938 89,073,760 18.832 17.04 17.02 17.04 16.56 17.26 5,273,758 16.890 -0.52%
2023-01-12 0 19.10 19.10 19.12 18.58 19.12 5,307,008 100,414,115 18.921 17.13 17.13 17.15 16.66 17.15 5,917,176 16.970 1.70%
2023-01-11 0 18.78 18.74 18.78 18.06 19.18 5,295,363 99,068,185 18.709 16.84 16.81 16.84 16.20 17.20 5,904,192 16.779 4.33%
2023-01-10 0 18.00 17.98 18.00 17.90 18.34 1,615,944 29,192,749 18.065 16.14 16.13 16.14 16.05 16.45 1,801,736 16.203 -1.21%
2023-01-09 0 18.22 18.18 18.22 17.96 18.50 1,624,053 29,488,532 18.157 16.34 16.31 16.34 16.11 16.59 1,810,777 16.285 0.22%
2023-01-06 0 18.18 18.16 18.18 17.96 18.50 1,754,318 31,865,309 18.164 16.31 16.29 16.31 16.11 16.59 1,956,019 16.291 -0.98%
2023-01-05 0 18.36 18.34 18.36 18.16 18.68 3,897,147 71,902,023 18.450 16.47 16.45 16.47 16.29 16.75 4,345,218 16.547 -0.54%
2023-01-04 0 18.46 18.46 18.50 17.80 18.60 3,963,562 72,693,696 18.341 16.56 16.56 16.59 15.96 16.68 4,419,269 16.449 3.13%
2023-01-03 0 17.90 17.88 17.90 16.94 17.98 2,667,871 47,151,647 17.674 16.05 16.04 16.05 15.19 16.13 2,974,607 15.851 4.07%
2022-12-30 0 17.20 17.20 17.22 17.14 17.52 1,026,486 17,738,322 17.281 15.43 15.43 15.44 15.37 15.71 1,144,505 15.499 0.12%
2022-12-29 0 17.18 17.16 17.18 17.06 17.26 907,744 15,556,249 17.137 15.41 15.39 15.41 15.30 15.48 1,012,111 15.370 -0.69%
2022-12-28 0 17.30 17.30 17.32 16.80 17.58 2,185,760 37,947,700 17.361 15.52 15.52 15.53 15.07 15.77 2,437,066 15.571 3.10%
2022-12-23 0 16.78 16.78 16.80 16.68 17.10 980,498 16,474,043 16.802 15.05 15.05 15.07 14.96 15.34 1,093,230 15.069 -1.41%
2022-12-22 0 17.02 17.00 17.02 16.80 17.44 1,330,283 22,663,415 17.037 15.26 15.25 15.26 15.07 15.64 1,483,231 15.280 -0.82%
2022-12-21 0 17.16 17.14 17.16 16.78 17.30 922,201 15,754,184 17.083 15.39 15.37 15.39 15.05 15.52 1,028,230 15.322 0.35%
2022-12-20 0 17.10 17.10 17.12 16.88 17.64 1,475,697 25,239,521 17.104 15.34 15.34 15.35 15.14 15.82 1,645,364 15.340 -1.72%
2022-12-19 0 17.40 17.38 17.40 17.26 17.86 867,619 15,119,857 17.427 15.61 15.59 15.61 15.48 16.02 967,373 15.630 -2.03%
2022-12-16 0 17.76 17.74 17.76 17.40 17.90 2,748,908 48,660,750 17.702 15.93 15.91 15.93 15.61 16.05 3,064,961 15.876 -1.66%
2022-12-15 0 18.06 18.00 18.06 17.92 18.38 2,610,056 47,145,143 18.063 16.20 16.14 16.20 16.07 16.48 2,910,145 16.200 -0.77%
2022-12-14 0 18.20 18.20 18.22 17.90 18.44 5,588,488 101,438,324 18.151 16.32 16.32 16.34 16.05 16.54 6,231,019 16.280 0.78%
2022-12-13 0 18.06 18.04 18.06 17.70 18.14 2,556,144 45,875,641 17.947 16.20 16.18 16.20 15.87 16.27 2,850,034 16.097 0.33%
2022-12-12 0 18.00 17.98 18.00 17.70 18.28 4,082,545 73,650,590 18.040 16.14 16.13 16.14 15.87 16.40 4,551,932 16.180 0.56%
2022-12-09 0 17.90 17.86 17.90 17.72 18.36 5,808,800 104,352,374 17.965 16.05 16.02 16.05 15.89 16.47 6,476,661 16.112 1.82%
2022-12-08 0 17.58 17.56 17.58 17.40 17.82 1,930,103 33,938,260 17.584 15.77 15.75 15.77 15.61 15.98 2,152,015 15.770 1.85%
2022-12-07 0 17.26 17.26 17.32 17.22 18.12 4,755,049 83,834,319 17.631 15.48 15.48 15.53 15.44 16.25 5,301,756 15.813 -4.32%
2022-12-06 0 18.04 18.02 18.04 17.78 18.64 3,992,620 72,758,778 18.223 16.18 16.16 16.18 15.95 16.72 4,451,668 16.344 -0.33%
2022-12-05 0 18.10 18.10 18.12 16.86 18.40 15,781,335 279,334,408 17.700 16.23 16.23 16.25 15.12 16.50 17,595,779 15.875 9.17%
2022-12-02 0 16.58 16.58 16.64 16.54 16.98 2,638,171 44,076,757 16.707 14.87 14.87 14.92 14.83 15.23 2,941,492 14.984 -1.54%
2022-12-01 0 16.84 16.84 16.86 16.66 17.48 7,576,673 129,752,988 17.125 15.10 15.10 15.12 14.94 15.68 8,447,794 15.359 -0.59%
2022-11-30 0 16.94 16.86 16.94 16.06 16.94 12,515,085 209,693,765 16.755 15.19 15.12 15.19 14.40 15.19 13,953,995 15.028 3.55%
2022-11-29 0 16.36 16.32 16.36 15.42 16.36 3,703,546 59,277,341 16.006 14.67 14.64 14.67 13.83 14.67 4,129,358 14.355 6.37%
2022-11-28 0 15.38 15.38 15.42 15.18 15.72 3,754,576 58,101,303 15.475 13.79 13.79 13.83 13.61 14.10 4,186,255 13.879 -4.23%
2022-11-25 0 16.06 16.04 16.06 15.64 16.06 2,717,160 43,128,185 15.873 14.40 14.39 14.40 14.03 14.40 3,029,563 14.236 1.13%
2022-11-24 0 15.88 15.84 15.88 15.62 15.96 1,100,799 17,382,079 15.790 14.24 14.21 14.24 14.01 14.31 1,227,362 14.162 1.15%
2022-11-23 0 15.70 15.70 15.72 15.60 16.06 2,971,117 46,751,369 15.735 14.08 14.08 14.10 13.99 14.40 3,312,718 14.113 -1.38%
2022-11-22 0 15.92 15.92 15.94 15.80 16.50 3,318,942 53,231,972 16.039 14.28 14.28 14.30 14.17 14.80 3,700,534 14.385 -2.69%
2022-11-21 0 16.36 16.34 16.36 16.10 16.68 3,656,644 59,910,824 16.384 14.67 14.66 14.67 14.44 14.96 4,077,063 14.695 -0.61%
2022-11-18 0 16.46 16.40 16.46 16.00 16.76 5,691,297 93,834,589 16.487 14.76 14.71 14.76 14.35 15.03 6,345,648 14.787 3.78%
2022-11-17 0 15.86 15.84 15.86 15.42 16.12 3,493,454 54,879,881 15.709 14.22 14.21 14.22 13.83 14.46 3,895,110 14.089 0.38%
2022-11-16 0 15.80 15.78 15.80 15.76 16.36 4,379,029 69,638,177 15.903 14.17 14.15 14.17 14.13 14.67 4,882,504 14.263 -2.47%
2022-11-15 0 16.20 16.18 16.20 15.62 16.26 4,468,417 71,587,152 16.021 14.53 14.51 14.53 14.01 14.58 4,982,169 14.369 4.11%
2022-11-14 0 15.56 15.56 15.58 15.46 15.84 2,856,484 44,791,105 15.681 13.96 13.96 13.97 13.87 14.21 3,184,905 14.064 1.04%
2022-11-11 0 15.40 15.40 15.42 14.96 15.58 3,673,383 56,181,054 15.294 13.81 13.81 13.83 13.42 13.97 4,095,727 13.717 4.19%
2022-11-10 0 14.78 14.76 14.78 14.50 14.86 2,043,383 29,985,943 14.675 13.26 13.24 13.26 13.00 13.33 2,278,319 13.161 -0.67%
2022-11-09 0 14.88 14.86 14.88 14.72 15.36 2,516,271 37,730,277 14.995 13.35 13.33 13.35 13.20 13.78 2,805,577 13.448 -1.46%
2022-11-08 0 15.10 15.10 15.12 14.96 15.38 1,748,993 26,418,268 15.105 13.54 13.54 13.56 13.42 13.79 1,950,082 13.547 -0.92%
2022-11-07 0 15.24 15.20 15.24 14.66 15.40 3,565,128 53,983,287 15.142 13.67 13.63 13.67 13.15 13.81 3,975,025 13.581 3.53%
2022-11-04 0 14.72 14.70 14.72 14.02 14.84 5,523,376 80,502,191 14.575 13.20 13.18 13.20 12.57 13.31 6,158,421 13.072 3.81%
2022-11-03 0 14.18 14.16 14.18 14.06 14.70 2,041,711 29,024,481 14.216 12.72 12.70 12.72 12.61 13.18 2,276,455 12.750 -3.01%
2022-11-02 0 14.62 14.62 14.66 14.26 14.72 2,668,120 38,697,828 14.504 13.11 13.11 13.15 12.79 13.20 2,974,884 13.008 1.39%
2022-11-01 0 14.42 14.42 14.44 13.90 14.44 5,321,792 75,871,721 14.257 12.93 12.93 12.95 12.47 12.95 5,933,660 12.787 3.00%
2022-10-31 0 14.00 13.98 14.00 13.66 14.36 4,549,235 64,218,472 14.116 12.56 12.54 12.56 12.25 12.88 5,072,279 12.661 1.01%
2022-10-28 0 13.86 13.84 13.86 13.80 14.70 2,407,834 33,938,036 14.095 12.43 12.41 12.43 12.38 13.18 2,684,672 12.641 -5.33%
2022-10-27 0 14.64 14.64 14.66 14.48 15.08 2,730,225 40,227,997 14.734 13.13 13.13 13.15 12.99 13.52 3,044,130 13.215 0.55%
2022-10-26 0 14.56 14.54 14.56 14.08 14.78 2,970,948 43,106,585 14.509 13.06 13.04 13.06 12.63 13.26 3,312,530 13.013 1.82%
2022-10-25 0 14.30 14.28 14.30 13.60 14.42 2,721,064 38,326,514 14.085 12.83 12.81 12.83 12.20 12.93 3,033,916 12.633 2.14%
2022-10-24 0 14.00 13.98 14.00 13.84 15.00 2,785,842 39,625,300 14.224 12.56 12.54 12.56 12.41 13.45 3,106,141 12.757 -5.02%
2022-10-21 0 14.74 14.72 14.74 14.52 14.88 2,136,867 31,386,228 14.688 13.22 13.20 13.22 13.02 13.35 2,382,551 13.173 1.24%
2022-10-20 0 14.56 14.54 14.56 14.10 14.92 3,301,297 47,864,948 14.499 13.06 13.04 13.06 12.65 13.38 3,680,860 13.004 0.83%
2022-10-19 0 14.44 14.42 14.44 14.34 14.84 1,633,489 23,655,536 14.482 12.95 12.93 12.95 12.86 13.31 1,821,298 12.988 -2.17%
2022-10-18 0 14.76 14.72 14.76 14.36 14.92 2,469,928 36,137,379 14.631 13.24 13.20 13.24 12.88 13.38 2,753,906 13.122 0.41%
2022-10-17 0 14.70 14.66 14.70 14.14 14.90 2,066,780 30,071,005 14.550 13.18 13.15 13.18 12.68 13.36 2,304,406 13.049 4.26%
2022-10-14 0 14.10 14.10 14.12 14.02 14.58 2,115,662 30,244,679 14.296 12.65 12.65 12.66 12.57 13.08 2,358,908 12.821 1.00%
2022-10-13 0 13.96 13.94 13.96 13.88 14.26 1,728,046 24,266,754 14.043 12.52 12.50 12.52 12.45 12.79 1,926,726 12.595 0.00%
2022-10-12 0 13.96 13.94 13.96 13.26 14.18 2,901,399 39,668,054 13.672 12.52 12.50 12.52 11.89 12.72 3,234,985 12.262 1.75%
2022-10-11 0 13.72 13.68 13.72 13.46 13.92 2,345,481 32,183,021 13.721 12.31 12.27 12.31 12.07 12.48 2,615,150 12.306 -0.29%
2022-10-10 0 13.76 13.76 13.78 13.62 14.48 2,647,675 36,890,353 13.933 12.34 12.34 12.36 12.22 12.99 2,952,089 12.496 -6.01%
2022-10-07 0 14.64 14.58 14.64 14.36 14.78 1,848,091 26,977,600 14.598 13.13 13.08 13.13 12.88 13.26 2,060,573 13.092 0.41%
2022-10-06 0 14.58 14.56 14.58 14.50 14.92 933,200 13,651,307 14.629 13.08 13.06 13.08 13.00 13.38 1,040,494 13.120 -0.41%
2022-10-05 0 14.64 14.60 14.64 14.26 14.80 1,303,220 19,074,280 14.636 13.13 13.09 13.13 12.79 13.27 1,453,056 13.127 5.32%
2022-10-03 0 13.90 13.88 13.90 13.42 14.42 1,861,940 25,611,647 13.755 12.47 12.45 12.47 12.04 12.93 2,076,015 12.337 -1.28%
2022-09-30 0 14.08 14.06 14.08 13.86 14.28 4,100,064 57,700,984 14.073 12.63 12.61 12.63 12.43 12.81 4,571,465 12.622 -0.14%
2022-09-29 0 14.10 14.08 14.10 13.88 14.56 1,489,855 21,058,292 14.135 12.65 12.63 12.65 12.45 13.06 1,661,150 12.677 -1.67%
2022-09-28 0 14.34 14.32 14.34 14.28 15.00 3,655,686 52,812,089 14.447 12.86 12.84 12.86 12.81 13.45 4,075,995 12.957 -3.76%
2022-09-27 0 14.90 14.88 14.90 14.62 14.92 2,819,561 41,529,896 14.729 13.36 13.35 13.36 13.11 13.38 3,143,737 13.210 0.54%
2022-09-26 0 14.82 14.82 14.84 14.60 15.10 2,788,104 41,393,205 14.846 13.29 13.29 13.31 13.09 13.54 3,108,664 13.315 -2.50%
2022-09-23 0 15.20 15.18 15.20 14.86 15.36 3,444,706 52,085,276 15.120 13.63 13.61 13.63 13.33 13.78 3,840,758 13.561 1.47%
2022-09-22 0 14.98 14.98 15.00 14.74 15.40 5,294,248 79,744,618 15.063 13.44 13.44 13.45 13.22 13.81 5,902,949 13.509 -1.58%
2022-09-21 0 15.22 15.22 15.24 15.16 15.80 6,716,234 103,216,478 15.368 13.65 13.65 13.67 13.60 14.17 7,488,426 13.783 -3.79%
2022-09-20 0 15.82 15.80 15.82 15.68 16.08 3,383,200 53,478,545 15.807 14.19 14.17 14.19 14.06 14.42 3,772,180 14.177 -0.75%
2022-09-19 0 15.94 15.92 15.94 15.90 16.90 5,536,201 89,140,020 16.101 14.30 14.28 14.30 14.26 15.16 6,172,720 14.441 -5.57%
2022-09-16 0 16.88 16.88 16.96 16.88 17.36 4,465,882 75,891,386 16.994 15.14 15.14 15.21 15.14 15.57 4,979,342 15.241 -1.86%
2022-09-15 0 17.20 17.20 17.22 16.94 17.42 3,343,268 57,325,198 17.147 15.43 15.43 15.44 15.19 15.62 3,727,657 15.378 0.00%
2022-09-14 0 17.20 17.18 17.20 16.90 17.38 4,847,435 83,356,400 17.196 15.43 15.41 15.43 15.16 15.59 5,404,764 15.423 -1.15%
2022-09-13 0 17.40 17.38 17.40 16.76 17.40 6,019,402 103,767,732 17.239 15.61 15.59 15.61 15.03 15.61 6,711,477 15.461 3.82%
2022-09-09 0 16.76 16.74 16.76 16.32 16.88 2,030,801 34,031,604 16.758 15.03 15.01 15.03 14.64 15.14 2,264,290 15.030 2.57%
2022-09-08 0 16.34 16.32 16.34 16.30 16.74 1,763,571 28,921,798 16.400 14.66 14.64 14.66 14.62 15.01 1,966,336 14.708 -1.68%
2022-09-07 0 16.62 16.60 16.62 16.42 16.94 2,517,516 41,930,497 16.656 14.91 14.89 14.91 14.73 15.19 2,806,965 14.938 -0.36%
2022-09-06 0 16.68 16.64 16.68 16.20 16.78 5,304,243 87,614,554 16.518 14.96 14.92 14.96 14.53 15.05 5,914,093 14.815 3.35%
2022-09-05 0 16.14 16.12 16.14 16.02 16.44 3,865,000 62,464,264 16.162 14.48 14.46 14.48 14.37 14.74 4,309,375 14.495 -1.94%
2022-09-02 0 16.46 16.44 16.46 16.20 16.56 1,991,337 32,639,789 16.391 14.76 14.74 14.76 14.53 14.85 2,220,289 14.701 1.23%
2022-09-01 0 16.26 16.26 16.28 16.26 16.72 1,426,400 23,469,300 16.454 14.58 14.58 14.60 14.58 15.00 1,590,399 14.757 -2.28%
2022-08-31 0 16.64 16.62 16.64 16.36 16.74 3,241,279 53,681,248 16.562 14.92 14.91 14.92 14.67 15.01 3,613,942 14.854 -0.60%
2022-08-30 0 16.74 16.72 16.74 16.04 17.18 6,607,613 110,536,455 16.729 15.01 15.00 15.01 14.39 15.41 7,367,317 15.004 3.72%
2022-08-29 0 16.14 16.14 16.16 16.00 16.46 2,700,144 43,571,201 16.137 14.48 14.48 14.49 14.35 14.76 3,010,590 14.473 -1.10%
2022-08-26 0 16.32 16.30 16.32 16.12 16.54 1,839,425 29,993,407 16.306 14.64 14.62 14.64 14.46 14.83 2,050,911 14.624 1.24%
2022-08-25 0 16.12 16.12 16.14 15.82 16.14 1,454,000 23,281,430 16.012 14.46 14.46 14.48 14.19 14.48 1,621,172 14.361 1.64%
2022-08-24 0 15.86 15.84 15.86 15.82 16.32 2,266,887 36,207,433 15.972 14.22 14.21 14.22 14.19 14.64 2,527,520 14.325 -2.10%
2022-08-23 0 16.20 16.20 16.22 16.10 16.62 3,187,379 51,939,940 16.296 14.53 14.53 14.55 14.44 14.91 3,553,845 14.615 -2.64%
2022-08-22 0 16.64 16.62 16.64 16.56 17.16 3,110,600 52,127,982 16.758 14.92 14.91 14.92 14.85 15.39 3,468,238 15.030 -2.23%
2022-08-19 0 17.02 17.00 17.02 16.30 17.26 8,632,297 146,567,402 16.979 15.26 15.25 15.26 14.62 15.48 9,624,787 15.228 3.40%
2022-08-18 0 16.46 16.44 16.46 16.18 16.50 3,893,200 63,545,302 16.322 14.76 14.74 14.76 14.51 14.80 4,340,817 14.639 0.98%
2022-08-17 0 16.30 16.30 16.32 15.98 16.36 1,769,496 28,631,839 16.181 14.62 14.62 14.64 14.33 14.67 1,972,942 14.512 -0.12%
2022-08-16 0 16.32 16.28 16.32 16.06 16.40 2,719,500 44,200,722 16.253 14.64 14.60 14.64 14.40 14.71 3,032,172 14.577 0.37%
2022-08-15 0 16.26 16.26 16.28 16.16 16.92 3,622,924 59,204,465 16.342 14.58 14.58 14.60 14.49 15.18 4,039,466 14.657 -2.87%
2022-08-12 0 16.74 16.72 16.74 16.54 16.92 1,309,136 21,914,312 16.740 15.01 15.00 15.01 14.83 15.18 1,459,653 15.013 -0.48%
2022-08-11 0 16.82 16.80 16.82 16.60 16.82 1,844,581 30,893,698 16.748 15.09 15.07 15.09 14.89 15.09 2,056,660 15.021 2.56%
2022-08-10 0 16.40 16.40 16.42 16.22 16.82 1,853,252 30,402,787 16.405 14.71 14.71 14.73 14.55 15.09 2,066,328 14.713 -2.15%
2022-08-09 0 16.76 16.74 16.76 16.44 16.78 2,017,098 33,609,238 16.662 15.03 15.01 15.03 14.74 15.05 2,249,012 14.944 1.09%
2022-08-08 0 16.58 16.58 16.60 16.36 17.16 3,225,400 53,881,926 16.706 14.87 14.87 14.89 14.67 15.39 3,596,237 14.983 -1.31%
2022-08-05 0 16.80 16.80 16.82 16.22 17.06 10,317,976 172,433,703 16.712 15.07 15.07 15.09 14.55 15.30 11,504,275 14.989 2.82%
2022-08-04 0 16.34 16.26 16.34 15.60 16.38 2,204,044 35,732,363 16.212 14.66 14.58 14.66 13.99 14.69 2,457,452 14.540 3.42%
2022-08-03 0 15.80 15.78 15.80 15.68 16.14 2,036,979 32,373,776 15.893 14.17 14.15 14.17 14.06 14.48 2,271,179 14.254 -0.75%
2022-08-02 0 15.92 15.88 15.92 15.68 16.20 2,218,000 35,211,228 15.875 14.28 14.24 14.28 14.06 14.53 2,473,012 14.238 -1.00%
2022-08-01 0 16.08 16.06 16.08 15.50 17.08 7,748,683 123,996,698 16.002 14.42 14.40 14.42 13.90 15.32 8,639,580 14.352 -4.74%
2022-07-29 0 16.88 16.86 16.88 16.86 17.40 1,591,400 27,157,255 17.065 15.14 15.12 15.14 15.12 15.61 1,774,370 15.305 -2.20%
2022-07-28 0 17.26 17.24 17.26 17.08 17.38 1,820,152 31,347,412 17.222 15.48 15.46 15.48 15.32 15.59 2,029,422 15.446 1.65%
2022-07-27 0 16.98 16.96 16.98 16.90 17.32 1,475,404 25,136,748 17.037 15.23 15.21 15.23 15.16 15.53 1,645,037 15.280 -1.05%
2022-07-26 0 17.16 17.14 17.16 17.10 17.40 1,832,750 31,552,003 17.216 15.39 15.37 15.39 15.34 15.61 2,043,469 15.440 -0.58%
2022-07-25 0 17.26 17.24 17.26 16.88 17.48 2,165,938 37,128,489 17.142 15.48 15.46 15.48 15.14 15.68 2,414,965 15.374 -0.80%
2022-07-22 0 17.40 17.40 17.42 17.10 17.60 1,815,082 31,502,834 17.356 15.61 15.61 15.62 15.34 15.79 2,023,769 15.566 -0.11%
2022-07-21 0 17.42 17.40 17.42 17.26 17.70 3,031,696 52,968,869 17.472 15.62 15.61 15.62 15.48 15.87 3,380,262 15.670 0.11%
2022-07-20 0 17.40 17.38 17.40 17.36 17.70 4,269,066 74,610,423 17.477 15.61 15.59 15.61 15.57 15.87 4,759,898 15.675 0.46%
2022-07-19 0 17.32 17.32 17.34 17.22 17.76 3,968,454 69,141,510 17.423 15.53 15.53 15.55 15.44 15.93 4,424,723 15.626 -0.23%
2022-07-18 0 17.36 17.34 17.36 16.66 17.48 2,347,345 40,553,974 17.277 15.57 15.55 15.57 14.94 15.68 2,617,229 15.495 3.58%
2022-07-15 0 16.76 16.74 16.76 16.70 17.14 2,171,200 36,709,636 16.908 15.03 15.01 15.03 14.98 15.37 2,420,832 15.164 -1.53%
2022-07-14 0 17.02 16.96 17.02 16.72 17.04 1,128,200 19,081,102 16.913 15.26 15.21 15.26 15.00 15.28 1,257,914 15.169 1.31%
2022-07-13 0 16.80 16.78 16.80 16.60 17.06 2,205,813 37,046,035 16.795 15.07 15.05 15.07 14.89 15.30 2,459,424 15.063 -0.59%
2022-07-12 0 16.90 16.90 16.94 16.86 17.30 2,248,088 38,207,707 16.996 15.16 15.16 15.19 15.12 15.52 2,506,560 15.243 -2.65%
2022-07-11 0 17.36 17.34 17.36 17.14 17.56 1,737,982 30,027,593 17.277 15.57 15.55 15.57 15.37 15.75 1,937,805 15.496 -1.14%
2022-07-08 0 17.56 17.48 17.56 17.40 17.70 1,695,681 29,680,544 17.504 15.75 15.68 15.75 15.61 15.87 1,890,640 15.699 0.92%
2022-07-07 0 17.40 17.34 17.40 16.90 17.68 3,092,834 53,374,019 17.257 15.61 15.55 15.61 15.16 15.86 3,448,430 15.478 0.93%
2022-07-06 0 17.24 17.22 17.24 17.06 17.82 4,039,129 70,316,763 17.409 15.46 15.44 15.46 15.30 15.98 4,503,524 15.614 -0.92%
2022-07-05 0 17.40 17.38 17.40 17.24 17.94 2,536,892 44,144,844 17.401 15.61 15.59 15.61 15.46 16.09 2,828,569 15.607 -1.69%
2022-07-04 0 17.70 17.70 17.72 17.54 18.30 3,152,170 55,918,274 17.740 15.87 15.87 15.89 15.73 16.41 3,514,588 15.910 -3.17%
2022-06-30 0 18.28 18.26 18.28 17.96 18.78 7,158,568 132,489,820 18.508 16.40 16.38 16.40 16.11 16.84 7,981,617 16.599 1.33%
2022-06-29 0 18.04 17.98 18.04 17.76 18.48 3,816,500 69,198,930 18.132 16.18 16.13 16.18 15.93 16.57 4,255,298 16.262 -0.11%
2022-06-28 0 18.06 18.04 18.06 17.44 18.06 4,881,400 86,936,544 17.810 16.20 16.18 16.20 15.64 16.20 5,442,634 15.973 1.69%
2022-06-27 0 17.76 17.76 17.78 17.30 18.06 5,122,241 90,720,177 17.711 15.93 15.93 15.95 15.52 16.20 5,711,166 15.885 2.54%
2022-06-24 0 17.32 17.30 17.32 17.20 17.56 3,355,279 58,214,555 17.350 15.53 15.52 15.53 15.43 15.75 3,741,049 15.561 0.23%
2022-06-23 0 17.28 17.28 17.30 17.20 17.56 1,899,000 32,953,299 17.353 15.50 15.50 15.52 15.43 15.75 2,117,336 15.564 -0.23%
2022-06-22 0 17.32 17.30 17.32 17.22 17.90 2,027,088 35,376,289 17.452 15.53 15.52 15.53 15.44 16.05 2,260,150 15.652 -2.48%
2022-06-21 0 17.76 17.74 17.76 17.38 17.84 2,399,381 42,399,218 17.671 15.93 15.91 15.93 15.59 16.00 2,675,247 15.849 1.49%
2022-06-20 0 17.50 17.48 17.50 17.38 17.88 1,375,003 24,107,491 17.533 15.70 15.68 15.70 15.59 16.04 1,533,093 15.725 -0.79%
2022-06-17 0 17.64 17.62 17.64 17.34 17.86 4,546,421 80,234,524 17.648 15.82 15.80 15.82 15.55 16.02 5,069,141 15.828 0.23%
2022-06-16 0 17.60 17.58 17.60 17.40 18.18 4,636,168 82,379,919 17.769 15.79 15.77 15.79 15.61 16.31 5,169,207 15.937 -1.46%
2022-06-15 0 17.86 17.78 17.86 17.06 18.10 7,508,911 134,118,927 17.861 16.02 15.95 16.02 15.30 16.23 8,372,241 16.019 4.69%
2022-06-14 0 17.06 17.06 17.08 16.66 17.38 3,734,560 63,643,567 17.042 15.30 15.30 15.32 14.94 15.59 4,163,937 15.284 0.71%
2022-06-13 0 16.94 16.92 16.94 16.62 17.00 3,018,750 50,743,690 16.810 15.19 15.18 15.19 14.91 15.25 3,365,828 15.076 -1.05%
2022-06-10 0 17.12 17.08 17.12 16.60 17.14 4,511,041 76,471,689 16.952 15.35 15.32 15.35 14.89 15.37 5,029,694 15.204 0.82%
2022-06-09 0 16.98 16.98 17.00 16.94 17.56 2,804,981 48,186,910 17.179 15.23 15.23 15.25 15.19 15.75 3,127,481 15.408 -1.74%
2022-06-08 0 17.28 17.26 17.28 17.00 17.28 3,290,758 56,609,869 17.203 15.50 15.48 15.50 15.25 15.50 3,669,110 15.429 1.41%
2022-06-07 0 17.04 17.02 17.04 16.96 17.38 2,639,580 45,267,371 17.150 15.28 15.26 15.28 15.21 15.59 2,943,063 15.381 -0.93%
2022-06-06 0 17.20 17.18 17.20 16.80 17.20 3,746,375 63,679,651 16.998 15.43 15.41 15.43 15.07 15.43 4,177,111 15.245 0.70%
2022-06-02 0 17.08 17.04 17.08 16.80 17.12 2,108,956 35,857,665 17.003 15.32 15.28 15.32 15.07 15.35 2,351,431 15.249 0.95%
2022-06-01 0 16.92 16.90 16.92 16.70 17.12 2,370,200 40,002,471 16.877 15.18 15.16 15.18 14.98 15.35 2,642,711 15.137 -2.08%
2022-05-31 0 17.28 17.26 17.28 16.50 17.28 12,709,487 217,650,158 17.125 15.50 15.48 15.50 14.80 15.50 14,170,748 15.359 4.10%
2022-05-30 0 16.60 16.60 16.62 16.50 16.82 1,842,675 30,598,854 16.606 14.89 14.89 14.91 14.80 15.09 2,054,535 14.893 0.36%
2022-05-27 0 16.54 16.54 16.56 16.14 16.74 3,333,859 54,644,026 16.391 14.83 14.83 14.85 14.48 15.01 3,717,166 14.700 0.24%
2022-05-26 0 16.50 16.50 16.52 15.52 16.80 7,542,871 124,003,881 16.440 14.80 14.80 14.82 13.92 15.07 8,410,105 14.745 5.63%
2022-05-25 0 15.62 15.60 15.62 15.40 15.78 2,712,112 42,426,097 15.643 14.01 13.99 14.01 13.81 14.15 3,023,934 14.030 1.43%
2022-05-24 0 15.40 15.38 15.40 15.36 15.96 2,848,167 44,445,546 15.605 13.81 13.79 13.81 13.78 14.31 3,175,632 13.996 -2.78%
2022-05-23 0 15.84 15.82 15.84 15.64 16.20 2,585,932 40,766,301 15.765 14.21 14.19 14.21 14.03 14.53 2,883,247 14.139 -1.61%
2022-05-20 0 16.10 16.08 16.10 15.80 16.14 3,249,232 52,110,859 16.038 14.44 14.42 14.44 14.17 14.48 3,622,809 14.384 2.16%
2022-05-19 0 15.76 15.74 15.76 15.70 16.18 3,508,856 55,560,895 15.835 14.13 14.12 14.13 14.08 14.51 3,912,283 14.202 -3.67%
2022-05-18 0 16.36 16.34 16.36 16.02 16.38 3,525,334 57,201,148 16.226 14.67 14.66 14.67 14.37 14.69 3,930,656 14.553 1.36%
2022-05-17 0 16.14 16.14 16.16 15.58 16.18 3,932,400 62,944,172 16.007 14.48 14.48 14.49 13.97 14.51 4,384,524 14.356 3.59%
2022-05-16 0 15.58 15.56 15.58 15.34 15.88 1,202,989 18,671,690 15.521 13.97 13.96 13.97 13.76 14.24 1,341,301 13.921 -0.26%
2022-05-13 0 15.62 15.60 15.62 15.32 15.62 2,597,489 40,323,330 15.524 14.01 13.99 14.01 13.74 14.01 2,896,133 13.923 1.17%
2022-05-12 0 15.44 15.42 15.44 15.34 15.78 3,008,620 46,634,594 15.500 13.85 13.83 13.85 13.76 14.15 3,354,533 13.902 -2.28%
2022-05-11 0 15.80 15.78 15.80 15.20 16.04 6,344,325 100,769,944 15.884 14.17 14.15 14.17 13.63 14.39 7,073,758 14.246 1.02%
2022-05-10 0 15.64 15.62 15.64 14.70 15.80 5,480,537 84,423,986 15.404 14.03 14.01 14.03 13.18 14.17 6,110,656 13.816 2.62%
2022-05-06 0 15.24 15.24 15.26 15.16 15.84 7,358,579 113,756,559 15.459 13.67 13.67 13.69 13.60 14.21 8,204,624 13.865 -5.22%
2022-05-05 0 16.08 16.08 16.10 16.08 16.70 3,736,540 60,830,348 16.280 14.42 14.42 14.44 14.42 14.98 4,166,145 14.601 -3.60%
2022-05-04 0 16.68 16.62 16.68 16.42 16.80 1,301,291 21,597,598 16.597 14.96 14.91 14.96 14.73 15.07 1,450,906 14.886 -0.95%
2022-05-03 0 16.84 16.82 16.84 16.44 16.92 2,161,339 36,148,760 16.725 15.10 15.09 15.10 14.74 15.18 2,409,837 15.001 0.96%
2022-04-29 0 16.68 16.60 16.68 16.08 16.86 4,006,867 66,142,937 16.507 14.96 14.89 14.96 14.42 15.12 4,467,553 14.805 1.58%
2022-04-28 0 16.42 16.40 16.42 16.02 16.72 2,715,613 44,281,770 16.306 14.73 14.71 14.73 14.37 15.00 3,027,838 14.625 -1.68%
2022-04-27 0 16.70 16.68 16.70 15.62 16.78 8,151,346 133,475,377 16.375 14.98 14.96 14.98 14.01 15.05 9,088,539 14.686 5.43%
2022-04-26 0 15.84 15.82 15.84 15.60 16.44 9,829,808 157,946,423 16.068 14.21 14.19 14.21 13.99 14.74 10,959,981 14.411 4.82%
2022-04-25 0 15.48 15.46 15.48 15.26 16.16 5,355,628 83,862,626 15.659 13.55 13.54 13.55 13.36 14.15 6,116,904 13.710 -4.33%
2022-04-22 0 16.18 16.16 16.18 15.06 16.20 6,395,553 101,358,838 15.848 14.17 14.15 14.17 13.19 14.18 7,304,649 13.876 4.39%
2022-04-21 0 15.50 15.50 15.52 15.34 15.96 5,757,800 89,920,564 15.617 13.57 13.57 13.59 13.43 13.97 6,576,242 13.674 -2.64%
2022-04-20 0 15.92 15.92 15.94 15.66 16.22 6,784,995 108,163,205 15.942 13.94 13.94 13.96 13.71 14.20 7,749,448 13.958 1.92%
2022-04-19 0 15.62 15.62 15.64 15.34 15.90 6,153,200 96,294,688 15.650 13.68 13.68 13.69 13.43 13.92 7,027,846 13.702 1.30%
2022-04-14 0 15.42 15.42 15.44 15.08 15.66 4,162,476 63,954,316 15.365 13.50 13.50 13.52 13.20 13.71 4,754,151 13.452 2.66%
2022-04-13 0 15.02 15.02 15.04 14.86 15.36 3,252,616 49,132,756 15.106 13.15 13.15 13.17 13.01 13.45 3,714,959 13.226 -0.40%
2022-04-12 0 15.08 15.06 15.08 14.70 15.40 5,510,986 83,060,123 15.072 13.20 13.19 13.20 12.87 13.48 6,294,345 13.196 1.34%
2022-04-11 0 14.88 14.86 14.88 14.70 15.70 7,905,107 118,208,073 14.953 13.03 13.01 13.03 12.87 13.75 9,028,778 13.092 -5.22%
2022-04-08 0 15.70 15.70 15.72 15.36 16.00 4,926,062 77,068,444 15.645 13.75 13.75 13.76 13.45 14.01 5,626,277 13.698 -1.13%
2022-04-07 0 15.88 15.86 15.88 15.80 16.28 3,929,091 62,710,204 15.961 13.90 13.89 13.90 13.83 14.25 4,487,592 13.974 -1.00%
2022-04-06 0 16.04 16.04 16.06 15.84 16.30 5,145,804 82,424,736 16.018 14.04 14.04 14.06 13.87 14.27 5,877,254 14.024 -1.96%
2022-04-04 0 16.36 16.36 16.38 15.80 16.36 3,741,102 60,585,797 16.195 14.32 14.32 14.34 13.83 14.32 4,272,881 14.179 1.24%
2022-04-01 0 16.16 16.16 16.18 15.60 16.16 3,509,778 56,009,287 15.958 14.15 14.15 14.17 13.66 14.15 4,008,675 13.972 0.87%
2022-03-31 0 16.02 16.02 16.04 15.88 16.64 3,328,073 53,546,920 16.090 14.03 14.03 14.04 13.90 14.57 3,801,142 14.087 -2.91%
2022-03-30 0 16.50 16.48 16.50 16.22 16.66 6,748,199 111,171,043 16.474 14.45 14.43 14.45 14.20 14.59 7,707,422 14.424 1.35%
2022-03-29 0 16.28 16.28 16.30 16.10 16.76 7,894,400 128,690,072 16.301 14.25 14.25 14.27 14.10 14.67 9,016,549 14.273 -1.81%
2022-03-28 0 16.58 16.56 16.58 16.12 17.30 9,402,800 156,775,220 16.673 14.52 14.50 14.52 14.11 15.15 10,739,361 14.598 -0.36%
2022-03-25 0 16.64 16.64 16.66 16.54 17.46 18,373,745 312,612,628 17.014 14.57 14.57 14.59 14.48 15.29 20,985,480 14.897 -4.37%
2022-03-24 0 17.40 17.38 17.40 17.34 19.30 33,299,657 601,631,385 18.067 15.23 15.22 15.23 15.18 16.90 38,033,036 15.819 -9.19%
2022-03-23 0 19.16 19.16 19.18 19.08 24.90 57,695,925 1,167,073,836 20.228 16.78 16.78 16.79 16.71 21.80 65,897,111 17.711 23.14%
2022-03-22 0 15.56 15.54 15.56 15.02 15.56 4,149,736 63,504,506 15.303 13.62 13.61 13.62 13.15 13.62 4,739,600 13.399 3.73%
2022-03-21 0 15.00 14.98 15.00 14.82 16.10 6,948,845 105,971,205 15.250 13.13 13.12 13.13 12.98 14.10 7,936,588 13.352 -2.72%
2022-03-18 0 15.42 15.40 15.42 14.92 15.60 5,234,536 80,110,590 15.304 13.50 13.48 13.50 13.06 13.66 5,978,599 13.400 -0.13%
2022-03-17 0 15.44 15.42 15.44 14.84 15.80 11,200,818 170,583,520 15.230 13.52 13.50 13.52 12.99 13.83 12,792,958 13.334 5.75%
2022-03-16 0 14.60 14.58 14.60 13.30 14.70 12,478,920 174,633,480 13.994 12.78 12.77 12.78 11.64 12.87 14,252,736 12.253 13.35%
2022-03-15 0 12.88 12.88 12.90 12.70 14.56 14,006,275 189,716,789 13.545 11.28 11.28 11.29 11.12 12.75 15,997,197 11.859 -10.56%
2022-03-14 0 14.40 14.38 14.40 14.24 15.38 8,394,000 124,330,843 14.812 12.61 12.59 12.61 12.47 13.47 9,587,165 12.968 -6.98%
2022-03-11 0 15.48 15.48 15.50 15.00 15.78 6,369,588 97,644,825 15.330 13.55 13.55 13.57 13.13 13.82 7,274,993 13.422 -3.13%
2022-03-10 0 15.98 15.94 15.98 15.74 16.32 7,009,298 112,256,554 16.015 13.99 13.96 13.99 13.78 14.29 8,005,634 14.022 2.04%
2022-03-09 0 15.66 15.66 15.68 14.96 15.80 10,649,485 164,004,877 15.400 13.71 13.71 13.73 13.10 13.83 12,163,256 13.484 2.49%
2022-03-08 0 15.28 15.26 15.28 15.10 16.08 8,987,046 139,057,645 15.473 13.38 13.36 13.38 13.22 14.08 10,264,509 13.547 -4.02%
2022-03-07 0 15.92 15.90 15.92 15.80 17.08 17,734,341 287,970,839 16.238 13.94 13.92 13.94 13.83 14.95 20,255,188 14.217 -9.95%
2022-03-04 0 17.68 17.68 17.70 17.50 18.16 7,997,801 142,044,450 17.760 15.48 15.48 15.50 15.32 15.90 9,134,648 15.550 -2.96%
2022-03-03 0 18.22 18.18 18.22 18.12 18.60 4,027,520 73,952,903 18.362 15.95 15.92 15.95 15.86 16.29 4,600,012 16.077 -0.98%
2022-03-02 0 18.40 18.38 18.40 18.28 18.98 8,828,200 163,427,064 18.512 16.11 16.09 16.11 16.00 16.62 10,083,084 16.208 -3.36%
2022-03-01 0 19.04 19.04 19.06 19.02 19.36 3,907,477 74,752,963 19.131 16.67 16.67 16.69 16.65 16.95 4,462,905 16.750 -0.83%
2022-02-28 0 19.20 19.20 19.22 19.12 19.64 4,588,451 88,103,735 19.201 16.81 16.81 16.83 16.74 17.20 5,240,676 16.812 -2.24%
2022-02-25 0 19.64 19.62 19.64 19.50 19.86 2,757,622 54,288,247 19.687 17.20 17.18 17.20 17.07 17.39 3,149,604 17.237 0.20%
2022-02-24 0 19.60 19.58 19.60 19.32 20.25 6,952,063 136,393,976 19.619 17.16 17.14 17.16 16.92 17.73 7,940,264 17.178 -3.21%
2022-02-23 0 20.25 20.25 20.30 19.92 20.40 3,540,173 71,517,191 20.202 17.73 17.73 17.77 17.44 17.86 4,043,391 17.687 0.75%
2022-02-22 0 20.10 20.10 20.15 19.72 20.45 6,137,400 122,749,418 20.000 17.60 17.60 17.64 17.27 17.90 7,009,801 17.511 -3.37%
2022-02-21 0 20.80 20.70 20.80 19.92 20.80 6,171,474 126,922,584 20.566 18.21 18.12 18.21 17.44 18.21 7,048,718 18.006 4.21%
2022-02-18 0 19.96 19.96 19.98 19.88 20.20 3,108,800 62,326,770 20.049 17.48 17.48 17.49 17.41 17.69 3,550,700 17.553 -1.19%
2022-02-17 0 20.20 20.15 20.20 19.90 20.25 3,344,864 67,014,267 20.035 17.69 17.64 17.69 17.42 17.73 3,820,320 17.542 0.00%
2022-02-16 0 20.20 20.15 20.20 19.94 20.30 4,264,135 85,927,593 20.151 17.69 17.64 17.69 17.46 17.77 4,870,260 17.643 1.81%
2022-02-15 0 19.84 19.82 19.84 19.80 20.15 3,437,416 68,487,688 19.924 17.37 17.35 17.37 17.34 17.64 3,926,027 17.445 -1.05%
2022-02-14 0 20.05 20.05 20.10 19.94 20.40 3,697,579 74,186,994 20.064 17.55 17.55 17.60 17.46 17.86 4,223,171 17.567 -1.72%
2022-02-11 0 20.40 20.40 20.45 20.15 20.95 6,792,046 138,563,583 20.401 17.86 17.86 17.90 17.64 18.34 7,757,501 17.862 -2.63%
2022-02-10 0 20.95 20.95 21.00 20.80 21.35 4,361,068 91,760,114 21.041 18.34 18.34 18.39 18.21 18.69 4,980,972 18.422 0.00%
2022-02-09 0 20.95 20.95 21.00 20.30 21.35 5,278,314 110,351,358 20.907 18.34 18.34 18.39 17.77 18.69 6,028,600 18.305 3.71%
2022-02-08 0 20.20 20.20 20.25 19.80 20.75 8,189,969 165,649,151 20.226 17.69 17.69 17.73 17.34 18.17 9,354,132 17.709 -2.18%
2022-02-07 0 20.65 20.65 20.70 20.35 21.70 12,534,640 259,762,478 20.724 18.08 18.08 18.12 17.82 19.00 14,316,376 18.144 -3.73%
2022-02-04 0 21.45 21.45 21.50 20.90 21.80 2,550,154 54,710,415 21.454 18.78 18.78 18.82 18.30 19.09 2,912,646 18.784 2.39%
2022-01-31 0 20.95 20.90 20.95 20.50 21.40 2,692,540 56,267,489 20.898 18.34 18.30 18.34 17.95 18.74 3,075,271 18.297 0.96%
2022-01-28 0 20.75 20.75 20.80 20.35 21.10 3,433,560 70,947,959 20.663 18.17 18.17 18.21 17.82 18.47 3,921,623 18.091 -0.72%
2022-01-27 0 20.90 20.85 20.90 20.70 21.55 3,454,400 72,061,537 20.861 18.30 18.26 18.30 18.12 18.87 3,945,426 18.265 -3.24%
2022-01-26 0 21.60 21.55 21.60 21.30 22.20 4,407,040 95,229,627 21.609 18.91 18.87 18.91 18.65 19.44 5,033,479 18.919 -1.37%
2022-01-25 0 21.90 21.85 21.90 21.60 22.60 3,992,658 87,746,489 21.977 19.17 19.13 19.17 18.91 19.79 4,560,194 19.242 -2.45%
2022-01-24 0 22.45 22.40 22.45 21.90 22.60 4,276,327 95,530,932 22.340 19.66 19.61 19.66 19.17 19.79 4,884,185 19.559 -1.32%
2022-01-21 0 22.75 22.75 22.80 22.50 22.90 2,147,219 48,662,721 22.663 19.92 19.92 19.96 19.70 20.05 2,452,435 19.843 -0.87%
2022-01-20 0 22.95 22.95 23.00 22.05 23.15 5,734,600 130,400,424 22.739 20.09 20.09 20.14 19.31 20.27 6,549,745 19.909 1.77%
2022-01-19 0 22.55 22.50 22.55 22.30 23.35 4,099,164 92,909,131 22.665 19.74 19.70 19.74 19.52 20.44 4,681,840 19.845 -3.01%
2022-01-18 0 23.25 23.20 23.25 22.90 23.70 4,962,244 115,891,590 23.355 20.36 20.31 20.36 20.05 20.75 5,667,602 20.448 1.53%
2022-01-17 0 22.90 22.85 22.90 22.20 23.50 5,144,000 118,537,921 23.044 20.05 20.01 20.05 19.44 20.58 5,875,194 20.176 3.15%
2022-01-14 0 22.20 22.20 22.25 22.00 22.60 5,927,150 132,053,121 22.279 19.44 19.44 19.48 19.26 19.79 6,769,665 19.507 -1.77%
2022-01-13 0 22.60 22.50 22.60 22.40 23.45 4,253,215 96,809,823 22.762 19.79 19.70 19.79 19.61 20.53 4,857,788 19.929 -0.88%
2022-01-12 0 22.80 22.75 22.80 22.60 23.15 3,436,459 78,393,754 22.812 19.96 19.92 19.96 19.79 20.27 3,924,934 19.973 0.22%
2022-01-11 0 22.75 22.75 22.80 22.40 23.60 5,683,191 130,387,131 22.943 19.92 19.92 19.96 19.61 20.66 6,491,028 20.087 -1.52%
2022-01-10 0 23.10 23.10 23.15 21.65 23.45 11,974,626 274,542,045 22.927 20.23 20.23 20.27 18.96 20.53 13,676,759 20.074 5.96%
2022-01-07 0 21.80 21.80 21.85 21.00 21.85 3,961,768 85,218,526 21.510 19.09 19.09 19.13 18.39 19.13 4,524,913 18.833 2.35%
2022-01-06 0 21.30 21.25 21.30 20.45 21.50 4,291,184 90,058,209 20.987 18.65 18.61 18.65 17.90 18.82 4,901,154 18.375 3.40%
2022-01-05 0 20.60 20.55 20.60 20.50 21.40 2,976,240 61,657,921 20.717 18.04 17.99 18.04 17.95 18.74 3,399,298 18.138 -2.60%
2022-01-04 0 21.15 21.15 21.20 21.10 21.90 2,282,475 48,775,717 21.370 18.52 18.52 18.56 18.47 19.17 2,606,917 18.710 -1.63%
2022-01-03 0 21.50 21.45 21.50 21.30 22.20 2,423,200 52,751,500 21.769 18.82 18.78 18.82 18.65 19.44 2,767,646 19.060 0.70%
2021-12-31 0 21.35 21.35 21.40 21.10 21.50 1,112,000 23,719,827 21.331 18.69 18.69 18.74 18.47 18.82 1,270,065 18.676 0.47%
2021-12-30 0 21.25 21.20 21.25 21.00 21.40 1,314,913 27,893,405 21.213 18.61 18.56 18.61 18.39 18.74 1,501,821 18.573 0.71%
2021-12-29 0 21.10 21.05 21.10 20.90 21.50 1,109,336 23,341,429 21.041 18.47 18.43 18.47 18.30 18.82 1,267,023 18.422 -0.24%
2021-12-28 0 21.15 21.15 21.20 20.95 21.45 2,175,600 46,111,268 21.195 18.52 18.52 18.56 18.34 18.78 2,484,851 18.557 1.20%
2021-12-24 0 20.90 20.85 20.90 20.75 21.80 2,161,459 45,490,209 21.046 18.30 18.26 18.30 18.17 19.09 2,468,700 18.427 -1.65%
2021-12-23 0 21.25 21.25 21.35 21.20 21.70 1,241,460 26,505,620 21.350 18.61 18.61 18.69 18.56 19.00 1,417,927 18.693 -0.47%
2021-12-22 0 21.35 21.35 21.40 21.00 21.60 3,383,204 72,165,898 21.331 18.69 18.69 18.74 18.39 18.91 3,864,109 18.676 1.67%
2021-12-21 0 21.00 21.00 21.05 20.00 21.25 9,039,870 186,539,052 20.635 18.39 18.39 18.43 17.51 18.61 10,324,842 18.067 1.45%
2021-12-20 0 20.70 20.65 20.70 20.50 21.50 5,182,732 108,401,968 20.916 18.12 18.08 18.12 17.95 18.82 5,919,431 18.313 -3.04%
2021-12-17 0 21.35 21.30 21.35 21.00 21.80 5,502,041 117,520,248 21.359 18.69 18.65 18.69 18.39 19.09 6,284,128 18.701 -0.23%
2021-12-16 0 21.40 21.40 21.45 20.85 21.80 6,991,858 148,983,518 21.308 18.74 18.74 18.78 18.26 19.09 7,985,715 18.656 -0.23%
2021-12-15 0 21.45 21.45 21.50 21.40 22.70 6,691,307 146,627,994 21.913 18.78 18.78 18.82 18.74 19.87 7,642,443 19.186 -2.50%
2021-12-14 0 22.00 22.00 22.05 22.00 23.00 5,169,959 115,589,156 22.358 19.26 19.26 19.31 19.26 20.14 5,904,843 19.575 -2.65%
2021-12-13 0 22.60 22.60 22.65 21.85 23.25 8,143,526 185,383,615 22.765 19.79 19.79 19.83 19.13 20.36 9,301,087 19.931 4.63%
2021-12-10 0 21.60 21.60 21.65 21.55 22.35 4,362,272 95,903,242 21.985 18.91 18.91 18.96 18.87 19.57 4,982,347 19.249 -1.82%
2021-12-09 0 22.00 21.95 22.00 20.55 22.10 8,272,935 179,212,306 21.663 19.26 19.22 19.26 17.99 19.35 9,448,891 18.966 7.58%
2021-12-08 0 20.45 20.40 20.45 20.35 21.00 3,955,686 81,262,907 20.543 17.90 17.86 17.90 17.82 18.39 4,517,967 17.987 -1.45%
2021-12-07 0 20.75 20.70 20.75 20.25 20.95 4,604,202 94,831,720 20.597 18.17 18.12 18.17 17.73 18.34 5,258,666 18.033 2.22%
2021-12-06 0 20.30 20.30 20.35 20.15 20.80 2,722,814 55,580,853 20.413 17.77 17.77 17.82 17.64 18.21 3,109,848 17.873 -2.17%
2021-12-03 0 20.75 20.75 20.80 20.65 21.10 3,053,722 63,593,531 20.825 18.17 18.17 18.21 18.08 18.47 3,487,793 18.233 -0.48%
2021-12-02 0 20.85 20.85 20.90 20.15 21.15 10,811,884 221,401,365 20.478 18.26 18.26 18.30 17.64 18.52 12,348,739 17.929 -1.42%
2021-12-01 0 21.15 21.15 21.20 20.90 21.40 4,514,440 95,780,298 21.216 18.52 18.52 18.56 18.30 18.74 5,156,145 18.576 0.00%
2021-11-30 0 21.15 21.10 21.15 20.80 22.35 13,991,334 295,768,576 21.139 18.52 18.47 18.52 18.21 19.57 15,980,132 18.509 -2.98%
2021-11-29 0 21.80 21.80 21.85 21.70 22.10 3,367,001 73,685,825 21.885 19.09 19.09 19.13 19.00 19.35 3,845,603 19.161 -0.91%
2021-11-26 0 22.00 22.00 22.05 21.65 22.60 3,867,509 84,802,898 21.927 19.26 19.26 19.31 18.96 19.79 4,417,256 19.198 -2.87%
2021-11-25 0 22.65 22.65 22.70 22.30 22.65 1,916,592 43,153,928 22.516 19.83 19.83 19.87 19.52 19.83 2,189,026 19.714 0.89%
2021-11-24 0 22.45 22.45 22.50 22.30 23.00 2,684,374 60,305,811 22.466 19.66 19.66 19.70 19.52 20.14 3,065,944 19.670 -2.39%
2021-11-23 0 23.00 22.90 23.00 22.70 23.25 2,464,600 56,657,169 22.988 20.14 20.05 20.14 19.87 20.36 2,814,930 20.127 0.44%
2021-11-22 0 22.90 22.90 22.95 22.85 23.40 2,837,111 65,581,906 23.116 20.05 20.05 20.09 20.01 20.49 3,240,392 20.239 0.66%
2021-11-19 0 22.75 22.70 22.75 22.55 22.95 2,102,288 47,801,003 22.738 19.92 19.87 19.92 19.74 20.09 2,401,118 19.908 0.00%
2021-11-18 0 22.75 22.70 22.75 22.50 22.95 2,630,279 59,718,259 22.704 19.92 19.87 19.92 19.70 20.09 3,004,160 19.879 0.22%
2021-11-17 0 22.70 22.70 22.75 22.55 22.85 4,659,425 105,857,933 22.719 19.87 19.87 19.92 19.74 20.01 5,321,739 19.892 -0.44%
2021-11-16 0 22.80 22.80 22.85 22.40 23.15 6,565,261 149,159,510 22.720 19.96 19.96 20.01 19.61 20.27 7,498,480 19.892 2.01%
2021-11-15 0 22.35 22.30 22.35 22.20 22.85 3,416,299 76,311,395 22.337 19.57 19.52 19.57 19.44 20.01 3,901,909 19.557 -1.54%
2021-11-12 0 22.70 22.65 22.70 22.15 23.10 7,422,552 167,187,913 22.524 19.87 19.83 19.87 19.39 20.23 8,477,630 19.721 -0.22%
2021-11-11 0 22.75 22.70 22.75 21.85 22.90 4,079,143 91,668,416 22.473 19.92 19.87 19.92 19.13 20.05 4,658,973 19.676 2.94%
2021-11-10 0 22.10 22.05 22.10 21.70 22.30 2,304,204 50,612,945 21.966 19.35 19.31 19.35 19.00 19.52 2,631,735 19.232 -0.23%
2021-11-09 0 22.15 22.15 22.20 21.60 22.35 4,709,843 103,723,758 22.023 19.39 19.39 19.44 18.91 19.57 5,379,324 19.282 0.45%
2021-11-08 0 22.05 21.95 22.05 21.80 22.20 3,143,160 69,123,048 21.992 19.31 19.22 19.31 19.09 19.44 3,589,944 19.255 0.23%
2021-11-05 0 22.00 21.95 22.00 21.60 22.90 10,637,752 233,561,029 21.956 19.26 19.22 19.26 18.91 20.05 12,149,855 19.223 -3.72%
2021-11-04 0 22.85 22.80 22.85 22.30 22.85 3,486,168 79,102,233 22.690 20.01 19.96 20.01 19.52 20.01 3,981,709 19.866 1.78%
2021-11-03 0 22.45 22.40 22.45 21.90 22.65 4,001,754 89,485,613 22.362 19.66 19.61 19.66 19.17 19.83 4,570,583 19.579 0.90%
2021-11-02 0 22.25 22.25 22.30 21.70 22.90 8,812,780 194,992,185 22.126 19.48 19.48 19.52 19.00 20.05 10,065,472 19.372 -0.22%
2021-11-01 0 22.30 22.25 22.30 21.80 23.55 19,997,122 443,502,311 22.178 19.52 19.48 19.52 19.09 20.62 22,839,612 19.418 -4.70%
2021-10-29 0 23.40 23.40 23.45 23.25 25.05 11,050,969 263,244,680 23.821 20.49 20.49 20.53 20.36 21.93 12,621,809 20.856 -5.65%
2021-10-28 0 24.80 24.75 24.80 24.50 25.10 2,904,600 72,069,195 24.812 21.71 21.67 21.71 21.45 21.98 3,317,474 21.724 0.00%
2021-10-27 0 24.80 24.75 24.80 24.50 25.70 4,714,165 116,944,394 24.807 21.71 21.67 21.71 21.45 22.50 5,384,260 21.720 -2.75%
2021-10-26 0 25.50 25.40 25.50 25.15 26.00 7,434,718 189,585,212 25.500 22.33 22.24 22.33 22.02 22.76 8,491,526 22.326 1.19%
2021-10-25 0 25.20 25.15 25.20 24.80 25.50 4,538,977 114,276,409 25.177 22.06 22.02 22.06 21.71 22.33 5,184,170 22.043 1.00%
2021-10-22 0 24.95 24.95 25.00 24.70 25.40 4,110,764 103,049,931 25.068 21.84 21.84 21.89 21.63 22.24 4,695,088 21.948 -0.99%
2021-10-21 0 25.20 25.10 25.20 24.70 26.30 6,572,622 165,455,042 25.173 22.06 21.98 22.06 21.63 23.03 7,506,887 22.040 -2.89%
2021-10-20 0 25.95 25.95 26.00 25.90 26.55 2,081,084 54,467,594 26.173 22.72 22.72 22.76 22.68 23.25 2,376,900 22.915 -1.52%
2021-10-19 0 26.35 26.30 26.35 25.50 26.40 3,291,910 85,983,773 26.120 23.07 23.03 23.07 22.33 23.11 3,759,838 22.869 2.53%
2021-10-18 0 25.70 25.60 25.70 24.95 26.00 4,503,753 114,191,954 25.355 22.50 22.41 22.50 21.84 22.76 5,143,939 22.199 -0.39%
2021-10-15 0 25.80 25.80 25.85 25.05 26.90 9,320,151 241,418,699 25.903 22.59 22.59 22.63 21.93 23.55 10,644,964 22.679 1.78%
2021-10-12 0 25.35 25.25 25.35 25.10 26.00 4,341,015 110,511,735 25.458 22.20 22.11 22.20 21.98 22.76 4,958,068 22.289 -1.93%
2021-10-11 0 25.85 25.80 25.85 25.20 26.55 6,914,899 179,022,536 25.889 22.63 22.59 22.63 22.06 23.25 7,897,817 22.667 1.17%
2021-10-08 0 25.55 25.45 25.55 25.30 26.40 6,613,079 169,331,813 25.606 22.37 22.28 22.37 22.15 23.11 7,553,095 22.419 2.20%
2021-10-07 0 25.00 24.95 25.00 24.80 25.50 2,598,564 64,920,458 24.983 21.89 21.84 21.89 21.71 22.33 2,967,937 21.874 0.20%
2021-10-06 0 24.95 24.90 24.95 24.65 25.50 2,185,904 54,428,724 24.900 21.84 21.80 21.84 21.58 22.33 2,496,619 21.801 -0.20%
2021-10-05 0 25.00 25.00 25.05 24.05 25.10 2,276,212 56,250,983 24.713 21.89 21.89 21.93 21.06 21.98 2,599,764 21.637 2.25%
2021-10-04 0 24.45 24.40 24.45 24.20 25.50 2,905,800 71,169,490 24.492 21.41 21.36 21.41 21.19 22.33 3,318,845 21.444 -4.49%
2021-09-30 0 25.60 25.60 25.65 24.95 25.75 2,946,102 75,211,031 25.529 22.41 22.41 22.46 21.84 22.55 3,364,876 22.352 0.20%
2021-09-29 0 25.55 25.50 25.55 25.25 26.00 2,779,300 71,115,201 25.588 22.37 22.33 22.37 22.11 22.76 3,174,364 22.403 -2.11%
2021-09-28 0 26.10 26.10 26.20 25.75 26.70 5,112,287 134,474,398 26.304 22.85 22.85 22.94 22.55 23.38 5,838,973 23.030 1.36%
2021-09-27 0 25.75 25.75 25.80 25.60 27.75 7,346,946 193,910,819 26.393 22.55 22.55 22.59 22.41 24.30 8,391,277 23.109 -2.28%
2021-09-24 0 26.35 26.35 26.40 26.15 27.10 2,822,698 75,095,288 26.604 23.07 23.07 23.11 22.90 23.73 3,223,930 23.293 -1.13%
2021-09-23 0 26.65 26.60 26.65 26.35 27.20 6,620,220 177,721,212 26.845 23.33 23.29 23.33 23.07 23.81 7,561,251 23.504 2.30%
2021-09-21 0 26.05 26.05 26.10 24.85 26.20 3,981,539 102,188,580 25.666 22.81 22.81 22.85 21.76 22.94 4,547,495 22.471 0.97%
2021-09-20 0 25.80 25.75 25.80 25.20 27.25 3,405,584 87,726,230 25.760 22.59 22.55 22.59 22.06 23.86 3,889,671 22.554 -5.49%
2021-09-17 0 27.30 27.25 27.30 26.75 28.00 11,004,611 301,742,830 27.420 23.90 23.86 23.90 23.42 24.52 12,568,861 24.007 0.55%
2021-09-16 0 27.15 27.10 27.15 26.80 27.70 6,157,820 167,470,774 27.196 23.77 23.73 23.77 23.46 24.25 7,033,123 23.812 0.18%
2021-09-15 0 27.10 27.00 27.10 26.75 27.30 3,671,520 99,243,060 27.031 23.73 23.64 23.73 23.42 23.90 4,193,408 23.666 0.18%
2021-09-14 0 27.05 27.05 27.10 26.75 27.65 6,200,794 168,422,694 27.162 23.68 23.68 23.73 23.42 24.21 7,082,206 23.781 0.37%
2021-09-13 0 26.95 26.90 26.95 26.65 27.80 4,503,365 121,514,696 26.983 23.60 23.55 23.60 23.33 24.34 5,143,496 23.625 -3.41%
2021-09-10 0 27.90 27.85 27.90 27.10 28.30 8,536,644 237,670,159 27.841 24.43 24.38 24.43 23.73 24.78 9,750,085 24.376 1.82%
2021-09-09 0 27.40 27.40 27.45 27.20 28.45 12,844,789 357,175,758 27.807 23.99 23.99 24.03 23.81 24.91 14,670,611 24.346 -0.54%
2021-09-08 0 27.55 27.50 27.55 26.35 27.60 11,588,453 314,927,423 27.176 24.12 24.08 24.12 23.07 24.17 13,235,693 23.794 3.38%
2021-09-07 0 26.65 26.60 26.65 26.15 26.80 5,981,136 157,970,723 26.412 23.33 23.29 23.33 22.90 23.46 6,831,324 23.124 -0.37%
2021-09-06 0 26.75 26.75 26.80 25.90 26.75 6,095,320 160,606,003 26.349 23.42 23.42 23.46 22.68 23.42 6,961,739 23.070 2.88%
2021-09-03 0 26.00 25.95 26.00 25.50 27.00 8,006,211 209,009,181 26.106 22.76 22.72 22.76 22.33 23.64 9,144,254 22.857 -1.70%
2021-09-02 0 26.45 26.40 26.45 26.05 26.95 3,400,645 89,799,186 26.407 23.16 23.11 23.16 22.81 23.60 3,884,030 23.120 -0.56%
2021-09-01 0 26.60 26.60 26.65 26.45 27.40 5,334,040 142,920,890 26.794 23.29 23.29 23.33 23.16 23.99 6,092,247 23.459 -2.74%
2021-08-31 0 27.35 27.30 27.35 25.60 27.35 13,387,048 355,531,857 26.558 23.95 23.90 23.95 22.41 23.95 15,289,950 23.253 5.19%
2021-08-30 0 26.00 25.95 26.00 24.75 26.95 23,106,296 587,525,589 25.427 22.76 22.72 22.76 21.67 23.60 26,390,740 22.263 -3.53%
2021-08-27 0 26.95 26.90 26.95 25.95 27.05 7,815,240 205,593,148 26.307 23.60 23.55 23.60 22.72 23.68 8,926,137 23.033 2.08%
2021-08-26 0 26.40 26.40 26.45 26.00 27.15 6,008,200 158,455,992 26.373 23.11 23.11 23.16 22.76 23.77 6,862,235 23.091 -1.86%
2021-08-25 0 26.90 26.90 26.95 26.40 27.50 5,232,700 140,254,395 26.803 23.55 23.55 23.60 23.11 24.08 5,976,502 23.468 -0.37%
2021-08-24 0 27.00 26.95 27.00 26.70 27.80 5,786,460 157,709,536 27.255 23.64 23.60 23.64 23.38 24.34 6,608,976 23.863 0.00%
2021-08-23 0 27.00 26.90 27.00 25.75 27.05 5,123,668 136,692,939 26.679 23.64 23.55 23.64 22.55 23.68 5,851,972 23.358 4.25%
2021-08-20 0 25.90 25.90 25.95 25.65 27.30 9,775,492 255,214,576 26.108 22.68 22.68 22.72 22.46 23.90 11,165,029 22.858 -3.36%
2021-08-19 0 26.80 26.75 26.80 26.50 27.65 6,921,630 187,656,099 27.112 23.46 23.42 23.46 23.20 24.21 7,905,505 23.737 -0.19%
2021-08-18 0 26.85 26.80 26.85 26.20 26.95 5,143,680 136,871,190 26.610 23.51 23.46 23.51 22.94 23.60 5,874,828 23.298 0.00%
2021-08-17 0 26.85 26.80 26.85 26.20 27.50 7,599,407 202,840,171 26.692 23.51 23.46 23.51 22.94 24.08 8,679,624 23.370 -2.36%
2021-08-16 0 27.50 27.45 27.50 27.10 27.90 6,628,060 182,100,687 27.474 24.08 24.03 24.08 23.73 24.43 7,570,205 24.055 0.73%
2021-08-13 0 27.30 27.25 27.30 26.70 28.50 12,887,088 351,226,268 27.254 23.90 23.86 23.90 23.38 24.95 14,718,923 23.862 -4.38%
2021-08-12 0 28.55 28.50 28.55 28.10 29.15 9,529,380 271,497,118 28.491 25.00 24.95 25.00 24.60 25.52 10,883,933 24.945 -0.17%
2021-08-11 0 28.60 28.55 28.60 28.10 30.45 18,917,088 541,989,149 28.651 25.04 25.00 25.04 24.60 26.66 21,606,057 25.085 -6.54%
2021-08-10 0 30.60 30.50 30.60 30.00 30.90 6,480,238 196,582,253 30.336 26.79 26.70 26.79 26.27 27.05 7,401,371 26.560 -0.33%
2021-08-09 0 30.70 30.60 30.70 29.20 31.60 12,227,424 373,893,611 30.578 26.88 26.79 26.88 25.57 27.67 13,965,491 26.773 2.50%
2021-08-06 0 29.95 29.95 30.00 29.35 30.70 9,163,545 274,767,882 29.985 26.22 26.22 26.27 25.70 26.88 10,466,097 26.253 -2.28%
2021-08-05 0 30.65 30.65 30.70 30.35 31.65 10,507,611 324,443,133 30.877 26.84 26.84 26.88 26.57 27.71 12,001,215 27.034 -3.16%
2021-08-04 0 31.65 31.65 31.70 29.25 31.75 25,847,189 797,640,671 30.860 27.71 27.71 27.75 25.61 27.80 29,521,237 27.019 7.11%
2021-08-03 0 29.55 29.40 29.55 28.95 30.25 11,631,372 343,873,697 29.564 25.87 25.74 25.87 25.35 26.49 13,284,713 25.885 -1.83%
2021-08-02 0 30.10 30.05 30.10 28.10 30.10 34,326,843 1,007,472,732 29.349 26.35 26.31 26.35 24.60 26.35 39,206,231 25.697 8.66%
2021-07-30 0 27.70 27.65 27.70 26.50 27.80 15,058,690 413,736,442 27.475 24.25 24.21 24.25 23.20 24.34 17,199,207 24.056 3.17%
2021-07-29 0 26.85 26.80 26.85 26.00 27.00 9,268,514 246,295,069 26.573 23.51 23.46 23.51 22.76 23.64 10,585,987 23.266 3.67%
2021-07-28 0 25.90 25.80 25.95 24.80 26.25 13,988,344 356,269,122 25.469 22.68 22.59 22.72 21.71 22.98 15,976,717 22.299 1.37%
2021-07-27 0 25.55 25.50 25.55 24.90 27.00 19,743,483 516,569,588 26.164 22.37 22.33 22.37 21.80 23.64 22,549,920 22.908 0.39%
2021-07-26 0 25.45 25.40 25.45 24.75 25.95 9,769,348 246,446,066 25.227 22.28 22.24 22.28 21.67 22.72 11,158,012 22.087 -1.36%
2021-07-23 0 25.80 25.70 25.80 25.40 27.00 9,632,780 249,421,549 25.893 22.59 22.50 22.59 22.24 23.64 11,002,031 22.670 -4.44%
2021-07-22 0 27.00 26.95 27.00 26.50 27.50 12,092,746 326,648,339 27.012 23.64 23.60 23.64 23.20 24.08 13,811,669 23.650 2.27%
2021-07-21 0 26.40 26.35 26.40 25.15 26.50 8,124,372 212,101,584 26.107 23.11 23.07 23.11 22.02 23.20 9,279,211 22.858 3.33%
2021-07-20 0 25.55 25.55 25.60 25.20 27.00 13,127,058 337,510,797 25.711 22.37 22.37 22.41 22.06 23.64 14,993,003 22.511 -5.37%
2021-07-19 0 27.00 26.95 27.00 24.90 27.50 22,769,322 610,448,984 26.810 23.64 23.60 23.64 21.80 24.08 26,005,867 23.474 4.65%
2021-07-16 0 25.80 25.75 25.80 25.50 26.35 8,892,385 230,724,051 25.946 22.59 22.55 22.59 22.33 23.07 10,156,393 22.717 0.78%
2021-07-15 0 25.60 25.55 25.60 25.30 26.00 6,948,767 177,626,975 25.562 22.41 22.37 22.41 22.15 22.76 7,936,499 22.381 -1.35%
2021-07-14 0 25.95 25.95 26.00 25.50 26.60 14,580,336 379,015,364 25.995 22.72 22.72 22.76 22.33 23.29 16,652,857 22.760 0.00%
2021-07-13 0 25.95 25.90 25.95 24.70 26.00 25,381,496 645,150,506 25.418 22.72 22.68 22.72 21.63 22.76 28,989,348 22.255 4.43%
2021-07-12 0 24.85 24.80 24.85 23.15 24.90 31,654,508 767,900,457 24.259 21.76 21.71 21.76 20.27 21.80 36,154,037 21.240 13.47%
2021-07-09 0 21.90 21.85 21.90 21.35 22.00 4,644,423 101,059,288 21.759 19.17 19.13 19.17 18.69 19.26 5,304,604 19.051 0.92%
2021-07-08 0 21.70 21.70 21.75 21.15 22.60 7,843,281 169,955,216 21.669 19.00 19.00 19.04 18.52 19.79 8,958,164 18.972 -2.69%
2021-07-07 0 22.30 22.20 22.30 21.90 22.70 6,733,000 149,273,033 22.170 19.52 19.44 19.52 19.17 19.87 7,690,062 19.411 -2.62%
2021-07-06 0 22.90 22.85 22.90 22.40 23.75 8,759,832 200,495,982 22.888 20.05 20.01 20.05 19.61 20.79 10,004,998 20.040 -2.35%
2021-07-05 0 23.45 23.40 23.45 23.15 23.60 4,849,240 113,333,895 23.372 20.53 20.49 20.53 20.27 20.66 5,538,535 20.463 -0.21%
2021-07-02 0 23.50 23.45 23.50 23.30 24.25 9,928,774 234,872,671 23.656 20.58 20.53 20.58 20.40 21.23 11,340,099 20.712 -3.09%
2021-06-30 0 24.25 24.25 24.35 22.90 24.60 25,810,812 620,044,191 24.023 21.23 21.23 21.32 20.05 21.54 29,479,689 21.033 4.03%
2021-06-29 0 23.55 23.45 23.55 23.15 23.75 6,335,500 148,004,046 23.361 20.41 20.32 20.41 20.06 20.58 7,310,597 20.245 0.00%
2021-06-28 0 23.55 23.50 23.55 22.90 23.60 9,178,697 215,189,913 23.445 20.41 20.37 20.41 19.85 20.45 10,591,390 20.317 1.95%
2021-06-25 0 23.10 23.05 23.10 22.45 23.20 7,789,801 178,108,149 22.864 20.02 19.98 20.02 19.46 20.11 8,988,729 19.815 1.99%
2021-06-24 0 22.65 22.60 22.65 22.40 23.00 6,292,668 142,580,690 22.658 19.63 19.59 19.63 19.41 19.93 7,261,172 19.636 -0.44%
2021-06-23 0 22.75 22.75 22.80 22.30 22.90 3,967,710 90,239,320 22.743 19.72 19.72 19.76 19.33 19.85 4,578,380 19.710 2.02%
2021-06-22 0 22.30 22.25 22.30 22.10 22.95 5,949,196 133,027,573 22.361 19.33 19.28 19.33 19.15 19.89 6,864,836 19.378 -2.41%
2021-06-21 0 22.85 22.80 22.85 22.55 23.20 6,506,815 148,933,819 22.889 19.80 19.76 19.80 19.54 20.11 7,508,279 19.836 -1.30%
2021-06-18 0 23.15 23.05 23.15 22.50 23.45 15,640,955 361,976,899 23.143 20.06 19.98 20.06 19.50 20.32 18,048,254 20.056 0.65%
2021-06-17 0 23.00 22.95 23.00 22.10 23.00 13,277,158 302,876,520 22.812 19.93 19.89 19.93 19.15 19.93 15,320,645 19.769 2.00%
2021-06-16 0 22.55 22.55 22.60 22.15 23.40 9,928,975 224,410,120 22.602 19.54 19.54 19.59 19.20 20.28 11,457,143 19.587 -2.80%
2021-06-15 0 23.20 23.15 23.20 22.65 23.30 9,743,591 224,805,158 23.072 20.11 20.06 20.11 19.63 20.19 11,243,227 19.995 1.98%
2021-06-11 0 22.75 22.70 22.75 22.15 22.85 8,801,627 198,535,000 22.557 19.72 19.67 19.72 19.20 19.80 10,156,285 19.548 0.22%
2021-06-10 0 22.70 22.65 22.70 22.10 23.30 20,398,966 467,044,889 22.896 19.67 19.63 19.67 19.15 20.19 23,538,570 19.842 2.71%
2021-06-09 0 22.10 22.05 22.10 21.70 22.40 9,850,519 218,220,706 22.153 19.15 19.11 19.15 18.81 19.41 11,366,612 19.198 0.45%
2021-06-08 0 22.00 22.00 22.05 21.65 22.25 6,051,944 132,431,160 21.882 19.07 19.07 19.11 18.76 19.28 6,983,398 18.964 -1.12%
2021-06-07 0 22.25 22.25 22.30 21.70 22.70 11,080,769 246,441,846 22.241 19.28 19.28 19.33 18.81 19.67 12,786,210 19.274 2.77%
2021-06-04 0 21.65 21.60 21.65 21.35 22.40 22,329,188 486,450,531 21.785 18.76 18.72 18.76 18.50 19.41 25,765,872 18.880 -0.46%
2021-06-03 0 21.75 21.70 21.75 20.70 22.50 24,761,879 543,530,740 21.950 18.85 18.81 18.85 17.94 19.50 28,572,979 19.023 4.57%
2021-06-02 0 20.80 20.75 20.80 20.65 21.45 4,898,382 102,356,389 20.896 18.03 17.98 18.03 17.90 18.59 5,652,292 18.109 -1.19%
2021-06-01 0 21.05 21.00 21.05 20.85 21.45 6,103,246 129,669,013 21.246 18.24 18.20 18.24 18.07 18.59 7,042,596 18.412 -0.71%
2021-05-31 0 21.20 21.15 21.20 20.90 21.40 6,432,654 136,144,225 21.165 18.37 18.33 18.37 18.11 18.55 7,422,703 18.342 1.19%
2021-05-28 0 20.95 20.95 21.00 20.65 21.65 11,991,177 253,347,072 21.128 18.16 18.16 18.20 17.90 18.76 13,836,739 18.310 0.24%
2021-05-27 0 20.90 20.90 20.95 19.80 21.00 16,588,119 343,599,304 20.714 18.11 18.11 18.16 17.16 18.20 19,141,196 17.951 4.50%
2021-05-26 0 20.00 19.98 20.00 19.76 20.20 6,061,800 121,221,650 19.998 17.33 17.32 17.33 17.12 17.51 6,994,771 17.330 0.30%
2021-05-25 0 19.94 19.94 19.98 19.28 20.05 10,063,837 199,361,501 19.810 17.28 17.28 17.32 16.71 17.38 11,612,762 17.167 3.10%
2021-05-24 0 19.34 19.32 19.34 18.96 19.60 10,266,111 196,891,541 19.179 16.76 16.74 16.76 16.43 16.99 11,846,168 16.621 -2.03%
2021-05-21 0 19.74 19.74 19.76 19.52 19.94 4,052,133 79,784,455 19.690 17.11 17.11 17.12 16.92 17.28 4,675,797 17.063 0.00%
2021-05-20 0 19.74 19.72 19.74 19.44 19.88 4,960,927 97,910,330 19.736 17.11 17.09 17.11 16.85 17.23 5,724,463 17.104 0.71%
2021-05-18 0 19.60 19.60 19.62 19.20 19.80 4,940,018 96,636,616 19.562 16.99 16.99 17.00 16.64 17.16 5,700,336 16.953 1.77%
2021-05-17 0 19.26 19.20 19.26 19.14 19.60 5,357,954 103,627,234 19.341 16.69 16.64 16.69 16.59 16.99 6,182,596 16.761 0.42%
2021-05-14 0 19.18 19.18 19.20 18.90 19.36 5,631,780 108,126,715 19.199 16.62 16.62 16.64 16.38 16.78 6,498,567 16.639 0.95%
2021-05-13 0 19.00 19.00 19.02 18.90 19.30 3,590,155 68,486,053 19.076 16.47 16.47 16.48 16.38 16.73 4,142,716 16.532 -1.86%
2021-05-12 0 19.36 19.34 19.36 18.90 19.38 3,345,612 64,185,817 19.185 16.78 16.76 16.78 16.38 16.80 3,860,535 16.626 2.22%
2021-05-11 0 18.94 18.92 18.94 18.78 19.30 7,294,479 138,011,965 18.920 16.41 16.40 16.41 16.28 16.73 8,417,172 16.396 -1.87%
2021-05-10 0 19.30 19.20 19.30 19.12 19.46 2,578,979 49,599,299 19.232 16.73 16.64 16.73 16.57 16.86 2,975,910 16.667 0.84%
2021-05-07 0 19.14 19.14 19.16 19.14 19.54 4,312,593 83,141,115 19.279 16.59 16.59 16.60 16.59 16.93 4,976,344 16.707 -1.14%
2021-05-06 0 19.36 19.36 19.38 19.34 19.68 4,505,111 87,853,124 19.501 16.78 16.78 16.80 16.76 17.06 5,198,492 16.900 0.31%
2021-05-05 0 19.30 19.24 19.30 19.10 19.78 2,521,416 48,844,163 19.372 16.73 16.67 16.73 16.55 17.14 2,909,487 16.788 0.52%
2021-05-04 0 19.20 19.20 19.22 19.08 19.32 1,913,925 36,770,676 19.212 16.64 16.64 16.66 16.54 16.74 2,208,497 16.650 0.10%
2021-05-03 0 19.18 19.18 19.20 19.12 19.60 1,622,877 31,178,618 19.212 16.62 16.62 16.64 16.57 16.99 1,872,654 16.649 -1.34%
2021-04-30 0 19.44 19.32 19.44 19.28 20.20 7,522,934 146,656,761 19.495 16.85 16.74 16.85 16.71 17.51 8,680,788 16.894 -3.28%
2021-04-29 0 20.10 20.10 20.15 20.10 20.75 4,377,265 88,958,631 20.323 17.42 17.42 17.46 17.42 17.98 5,050,970 17.612 -1.47%
2021-04-28 0 20.40 20.30 20.40 20.00 20.45 3,778,761 76,599,315 20.271 17.68 17.59 17.68 17.33 17.72 4,360,350 17.567 1.75%
2021-04-27 0 20.05 20.05 20.15 20.05 20.60 4,542,278 92,026,608 20.260 17.38 17.38 17.46 17.38 17.85 5,241,380 17.558 -1.23%
2021-04-26 0 20.30 20.25 20.30 20.05 20.55 7,278,611 148,175,955 20.358 17.59 17.55 17.59 17.38 17.81 8,398,862 17.642 1.00%
2021-04-23 0 20.10 20.05 20.10 19.90 20.35 5,547,702 111,942,289 20.178 17.42 17.38 17.42 17.25 17.64 6,401,549 17.487 0.25%
2021-04-22 0 20.05 20.05 20.10 19.28 20.40 15,134,011 303,244,062 20.037 17.38 17.38 17.42 16.71 17.68 17,463,286 17.365 3.89%
2021-04-21 0 19.30 19.30 19.32 19.22 19.46 2,169,703 41,908,593 19.315 16.73 16.73 16.74 16.66 16.86 2,503,642 16.739 -0.92%
2021-04-20 0 19.48 19.46 19.48 19.44 19.84 4,454,688 87,285,334 19.594 16.88 16.86 16.88 16.85 17.19 5,140,309 16.981 -1.22%
2021-04-19 0 19.72 19.72 19.74 19.38 19.90 5,002,888 98,620,898 19.713 17.09 17.09 17.11 16.80 17.25 5,772,882 17.083 1.23%
2021-04-16 0 19.48 19.48 19.52 19.06 19.58 5,308,849 103,017,512 19.405 16.88 16.88 16.92 16.52 16.97 6,125,934 16.817 2.20%
2021-04-15 0 19.06 19.06 19.10 19.00 19.24 4,781,462 91,278,218 19.090 16.52 16.52 16.55 16.47 16.67 5,517,377 16.544 -0.63%
2021-04-14 0 19.18 19.18 19.26 19.08 19.50 5,414,422 104,257,308 19.256 16.62 16.62 16.69 16.54 16.90 6,247,755 16.687 0.52%
2021-04-13 0 19.08 19.08 19.10 19.00 19.48 5,942,489 113,619,515 19.120 16.54 16.54 16.55 16.47 16.88 6,857,097 16.570 -1.55%
2021-04-12 0 19.38 19.32 19.38 19.26 19.76 5,412,726 105,117,929 19.421 16.80 16.74 16.80 16.69 17.12 6,245,798 16.830 -1.32%
2021-04-09 0 19.64 19.64 19.66 19.56 20.05 4,902,870 96,629,647 19.709 17.02 17.02 17.04 16.95 17.38 5,657,470 17.080 -1.70%
2021-04-08 0 19.98 19.96 19.98 19.94 20.40 5,024,096 100,992,205 20.102 17.32 17.30 17.32 17.28 17.68 5,797,354 17.420 -0.84%
2021-04-07 0 20.15 20.15 20.20 19.96 20.65 7,445,793 150,406,721 20.200 17.46 17.46 17.51 17.30 17.90 8,591,775 17.506 0.75%
2021-04-01 0 20.00 20.00 20.05 19.74 20.25 7,440,254 148,294,851 19.931 17.33 17.33 17.38 17.11 17.55 8,585,383 17.273 1.32%
2021-03-31 0 19.74 19.74 19.76 19.64 20.45 8,351,940 166,689,419 19.958 17.11 17.11 17.12 17.02 17.72 9,637,387 17.296 -0.70%
2021-03-30 0 19.88 19.86 19.88 19.78 20.05 5,828,549 115,868,685 19.880 17.23 17.21 17.23 17.14 17.38 6,725,621 17.228 -0.40%
2021-03-29 0 19.96 19.94 19.96 19.62 20.25 6,219,247 123,966,343 19.933 17.30 17.28 17.30 17.00 17.55 7,176,451 17.274 1.32%
2021-03-26 0 19.70 19.62 19.70 19.36 19.78 11,230,838 220,180,373 19.605 17.07 17.00 17.07 16.78 17.14 12,959,376 16.990 1.34%
2021-03-25 0 19.44 19.44 19.46 19.36 19.92 12,380,694 241,596,731 19.514 16.85 16.85 16.86 16.78 17.26 14,286,206 16.911 -2.11%
2021-03-24 0 19.86 19.84 19.86 19.74 20.45 9,425,001 187,612,213 19.906 17.21 17.19 17.21 17.11 17.72 10,875,602 17.251 -2.89%
2021-03-23 0 20.45 20.40 20.45 20.30 21.00 5,625,846 115,355,296 20.505 17.72 17.68 17.72 17.59 18.20 6,491,720 17.770 -0.24%
2021-03-22 0 20.50 20.45 20.50 20.40 20.90 6,242,800 128,808,822 20.633 17.77 17.72 17.77 17.68 18.11 7,203,629 17.881 -0.49%
2021-03-19 0 20.60 20.55 20.60 20.30 21.20 10,083,653 208,217,832 20.649 17.85 17.81 17.85 17.59 18.37 11,635,628 17.895 -2.83%
2021-03-18 0 21.20 21.20 21.25 21.20 22.25 14,260,886 306,928,593 21.522 18.37 18.37 18.42 18.37 19.28 16,455,778 18.652 -2.75%
2021-03-17 0 21.80 21.80 21.85 20.85 22.50 49,978,997 1,095,032,314 21.910 18.89 18.89 18.94 18.07 19.50 57,671,262 18.987 7.39%
2021-03-16 0 20.30 20.25 20.30 19.80 20.50 8,638,126 174,283,616 20.176 17.59 17.55 17.59 17.16 17.77 9,967,620 17.485 2.73%
2021-03-15 0 19.76 19.74 19.76 19.50 20.90 21,548,411 428,125,272 19.868 17.12 17.11 17.12 16.90 18.11 24,864,926 17.218 -4.77%
2021-03-12 0 20.75 20.75 20.85 20.75 21.45 12,224,766 256,853,892 21.011 17.98 17.98 18.07 17.98 18.59 14,106,279 18.208 -1.19%
2021-03-11 0 21.00 21.00 21.05 20.10 21.35 11,988,946 251,509,725 20.979 18.20 18.20 18.24 17.42 18.50 13,834,164 18.180 4.48%
2021-03-10 0 20.10 20.05 20.10 19.72 20.30 6,317,455 126,640,664 20.046 17.42 17.38 17.42 17.09 17.59 7,289,774 17.372 2.87%
2021-03-09 0 19.54 19.52 19.54 19.24 20.10 10,743,917 210,713,573 19.612 16.93 16.92 16.93 16.67 17.42 12,397,513 16.996 -0.91%
2021-03-08 0 19.72 19.72 19.74 19.70 21.15 8,138,627 164,208,268 20.176 17.09 17.09 17.11 17.07 18.33 9,391,243 17.485 -5.65%
2021-03-05 0 20.90 20.80 20.90 19.96 20.90 9,048,016 185,599,962 20.513 18.11 18.03 18.11 17.30 18.11 10,440,596 17.777 1.70%
2021-03-04 0 20.55 20.55 20.60 20.50 21.30 11,031,839 229,969,702 20.846 17.81 17.81 17.85 17.77 18.46 12,729,749 18.066 -4.86%
2021-03-03 0 21.60 21.60 21.65 20.80 22.70 23,883,169 519,793,262 21.764 18.72 18.72 18.76 18.03 19.67 27,559,026 18.861 2.61%
2021-03-02 0 21.05 21.00 21.05 20.60 21.40 10,550,570 221,642,562 21.008 18.24 18.20 18.24 17.85 18.55 12,174,408 18.206 2.68%
2021-03-01 0 20.50 20.50 20.55 19.84 20.65 7,763,449 157,727,555 20.317 17.77 17.77 17.81 17.19 17.90 8,958,321 17.607 3.64%
2021-02-26 0 19.78 19.76 19.78 19.66 20.40 13,573,147 270,590,156 19.936 17.14 17.12 17.14 17.04 17.68 15,662,189 17.277 -3.04%
2021-02-25 0 20.40 20.35 20.40 20.20 20.95 7,475,000 154,017,368 20.604 17.68 17.64 17.68 17.51 18.16 8,625,477 17.856 0.49%
2021-02-24 0 20.30 20.30 20.35 20.00 21.40 15,465,125 317,662,120 20.541 17.59 17.59 17.64 17.33 18.55 17,845,362 17.801 -3.79%
2021-02-23 0 21.10 21.10 21.15 20.95 22.10 15,953,418 341,411,348 21.401 18.29 18.29 18.33 18.16 19.15 18,408,808 18.546 -2.99%
2021-02-22 0 21.75 21.70 21.80 21.75 23.00 13,515,248 299,522,075 22.162 18.85 18.81 18.89 18.85 19.93 15,595,379 19.206 -4.61%
2021-02-19 0 22.80 22.75 22.80 21.80 22.90 10,082,185 225,509,836 22.367 19.76 19.72 19.76 18.89 19.85 11,633,934 19.384 2.70%
2021-02-18 0 22.20 22.20 22.25 22.00 22.80 9,296,594 207,327,134 22.301 19.24 19.24 19.28 19.07 19.76 10,727,432 19.327 -2.42%
2021-02-17 0 22.75 22.75 22.80 22.05 22.80 4,954,554 111,430,685 22.491 19.72 19.72 19.76 19.11 19.76 5,717,109 19.491 1.56%
2021-02-16 0 22.40 22.35 22.40 21.90 22.70 9,626,584 216,333,927 22.473 19.41 19.37 19.41 18.98 19.67 11,108,211 19.475 2.99%
2021-02-11 0 21.75 21.70 21.75 21.25 21.80 3,120,805 67,296,323 21.564 18.85 18.81 18.85 18.42 18.89 3,601,128 18.688 1.40%
2021-02-10 0 21.45 21.40 21.45 21.25 21.60 4,027,464 86,291,785 21.426 18.59 18.55 18.59 18.42 18.72 4,647,331 18.568 0.94%
2021-02-09 0 21.25 21.20 21.25 20.80 21.60 4,450,626 94,764,629 21.292 18.42 18.37 18.42 18.03 18.72 5,135,622 18.452 1.67%
2021-02-08 0 20.90 20.85 20.90 20.75 21.60 10,540,192 221,162,899 20.983 18.11 18.07 18.11 17.98 18.72 12,162,432 18.184 -1.42%
2021-02-05 0 21.20 21.10 21.20 21.10 22.30 10,459,839 224,270,257 21.441 18.37 18.29 18.37 18.29 19.33 12,069,712 18.581 -3.64%
2021-02-04 0 22.00 21.95 22.00 21.55 22.60 10,216,121 224,042,329 21.930 19.07 19.02 19.07 18.68 19.59 11,788,484 19.005 -1.79%
2021-02-03 0 22.40 22.40 22.45 22.15 23.20 12,102,375 274,955,711 22.719 19.41 19.41 19.46 19.20 20.11 13,965,051 19.689 -0.67%
2021-02-02 0 22.55 22.50 22.55 22.40 23.05 7,380,270 167,377,289 22.679 19.54 19.50 19.54 19.41 19.98 8,516,167 19.654 -0.66%
2021-02-01 0 22.70 22.60 22.70 21.75 22.80 9,684,907 217,679,035 22.476 19.67 19.59 19.67 18.85 19.76 11,175,511 19.478 2.71%
2021-01-29 0 22.10 22.05 22.10 21.55 22.60 17,599,997 386,751,812 21.975 19.15 19.11 19.15 18.68 19.59 20,308,812 19.044 0.00%
2021-01-28 0 22.10 22.05 22.10 21.90 22.95 15,819,905 354,081,344 22.382 19.15 19.11 19.15 18.98 19.89 18,254,746 19.397 -4.33%
2021-01-27 0 23.10 23.00 23.10 22.20 23.35 11,384,276 261,069,902 22.933 20.02 19.93 20.02 19.24 20.24 13,136,429 19.874 1.09%
2021-01-26 0 22.85 22.85 22.90 22.70 23.90 14,351,092 331,915,394 23.128 19.80 19.80 19.85 19.67 20.71 16,559,868 20.043 -4.79%
2021-01-25 0 24.00 23.95 24.00 22.70 24.10 31,274,137 738,442,594 23.612 20.80 20.76 20.80 19.67 20.89 36,087,538 20.463 8.11%
2021-01-22 0 22.20 22.15 22.20 21.70 23.25 23,900,025 532,357,320 22.274 19.24 19.20 19.24 18.81 20.15 27,578,477 19.303 -4.72%
2021-01-21 0 23.30 23.25 23.30 22.95 24.35 23,660,648 552,942,566 23.370 20.19 20.15 20.19 19.89 21.10 27,302,257 20.253 -2.71%
2021-01-20 0 23.95 23.90 23.95 23.60 24.65 21,385,462 512,221,665 23.952 20.76 20.71 20.76 20.45 21.36 24,676,897 20.757 -1.03%
2021-01-19 0 24.20 24.20 24.25 23.40 24.80 37,062,479 897,590,108 24.218 20.97 20.97 21.02 20.28 21.49 42,766,763 20.988 2.98%
2021-01-18 0 23.50 23.45 23.50 21.65 23.60 25,780,019 593,301,728 23.014 20.37 20.32 20.37 18.76 20.45 29,747,821 19.944 8.80%
2021-01-15 0 21.60 21.60 21.65 21.40 22.45 17,275,830 376,749,095 21.808 18.72 18.72 18.76 18.55 19.46 19,934,752 18.899 -4.00%
2021-01-14 0 22.50 22.50 22.55 21.85 22.90 17,094,063 384,021,256 22.465 19.50 19.50 19.54 18.94 19.85 19,725,009 19.469 1.58%
2021-01-13 0 22.15 22.10 22.15 21.80 22.80 28,317,608 632,181,840 22.325 19.20 19.15 19.20 18.89 19.76 32,675,970 19.347 2.55%
2021-01-12 0 21.60 21.60 21.65 21.10 21.85 11,469,888 245,904,216 21.439 18.72 18.72 18.76 18.29 18.94 13,235,218 18.580 0.47%
2021-01-11 0 21.50 21.45 21.50 21.30 22.50 15,562,943 340,710,312 21.892 18.63 18.59 18.63 18.46 19.50 17,958,235 18.972 0.94%
2021-01-08 0 21.30 21.30 21.35 20.40 21.60 21,474,491 455,310,952 21.202 18.46 18.46 18.50 17.68 18.72 24,779,629 18.374 4.41%
2021-01-07 0 20.40 20.35 20.40 20.20 21.25 10,213,042 210,553,763 20.616 17.68 17.64 17.68 17.51 18.42 11,784,931 17.866 -2.86%
2021-01-06 0 21.00 21.00 21.10 20.20 21.25 18,013,369 373,151,879 20.715 18.20 18.20 18.29 17.51 18.42 20,785,806 17.952 0.00%
2021-01-05 0 21.00 20.90 21.00 20.00 21.30 22,906,955 480,023,926 20.955 18.20 18.11 18.20 17.33 18.46 26,432,563 18.160 3.70%
2021-01-04 0 20.25 20.25 20.30 19.14 20.70 22,102,856 443,630,182 20.071 17.55 17.55 17.59 16.59 17.94 25,504,706 17.394 3.85%
2020-12-31 0 19.50 19.48 19.50 19.44 20.20 10,854,956 214,099,123 19.724 16.90 16.88 16.90 16.85 17.51 12,525,642 17.093 -0.10%
2020-12-30 0 19.52 19.52 19.54 19.06 19.86 12,588,722 245,228,933 19.480 16.92 16.92 16.93 16.52 17.21 14,526,252 16.882 0.41%
2020-12-29 0 19.44 19.44 19.46 18.20 19.68 27,414,865 530,568,127 19.353 16.85 16.85 16.86 15.77 17.06 31,634,286 16.772 7.76%
2020-12-28 0 18.04 18.02 18.04 17.84 18.50 8,253,052 149,103,958 18.067 15.63 15.62 15.63 15.46 16.03 9,523,279 15.657 -1.42%
2020-12-24 0 18.30 18.30 18.34 18.22 18.62 2,442,718 44,936,795 18.396 15.86 15.86 15.89 15.79 16.14 2,818,677 15.943 0.66%
2020-12-23 0 18.18 18.16 18.18 18.06 18.44 5,472,291 99,488,980 18.181 15.76 15.74 15.76 15.65 15.98 6,314,531 15.756 -0.98%
2020-12-22 0 18.36 18.34 18.36 18.06 18.66 7,915,703 144,820,204 18.295 15.91 15.89 15.91 15.65 16.17 9,134,008 15.855 -1.61%
2020-12-21 0 18.66 18.66 18.70 18.66 19.20 9,353,623 175,961,635 18.812 16.17 16.17 16.21 16.17 16.64 10,793,239 16.303 -3.62%
2020-12-18 0 19.36 19.34 19.36 19.10 19.88 15,237,842 295,995,685 19.425 16.78 16.76 16.78 16.55 17.23 17,583,098 16.834 1.26%
2020-12-17 0 19.12 19.10 19.12 18.56 19.18 6,838,448 129,177,970 18.890 16.57 16.55 16.57 16.08 16.62 7,890,953 16.370 0.63%
2020-12-16 0 19.00 18.96 19.00 18.62 19.08 4,411,222 83,226,026 18.867 16.47 16.43 16.47 16.14 16.54 5,090,153 16.350 1.60%
2020-12-15 0 18.70 18.68 18.70 18.66 19.18 4,979,355 93,611,809 18.800 16.21 16.19 16.21 16.17 16.62 5,745,727 16.292 -1.58%
2020-12-14 0 19.00 18.98 19.00 18.60 19.28 4,413,724 84,010,180 19.034 16.47 16.45 16.47 16.12 16.71 5,093,040 16.495 0.64%
2020-12-11 0 18.88 18.84 18.88 18.50 19.08 6,659,412 124,316,557 18.668 16.36 16.33 16.36 16.03 16.54 7,684,362 16.178 -0.53%
2020-12-10 0 18.98 18.94 18.98 18.60 19.28 7,071,868 133,125,556 18.825 16.45 16.41 16.45 16.12 16.71 8,160,299 16.314 -1.04%
2020-12-09 0 19.18 19.14 19.18 19.00 19.80 8,119,025 155,611,543 19.166 16.62 16.59 16.62 16.47 17.16 9,368,624 16.610 -1.94%
2020-12-08 0 19.56 19.56 19.58 19.40 19.64 4,487,634 87,633,809 19.528 16.95 16.95 16.97 16.81 17.02 5,178,326 16.923 -0.91%
2020-12-07 0 19.74 19.70 19.74 19.40 20.00 6,012,943 118,018,354 19.627 17.11 17.07 17.11 16.81 17.33 6,938,395 17.009 -0.40%
2020-12-04 0 19.82 19.82 19.86 19.68 20.20 7,883,872 156,842,524 19.894 17.18 17.18 17.21 17.06 17.51 9,097,278 17.241 -1.88%
2020-12-03 0 20.20 20.15 20.20 19.92 20.35 7,515,269 151,122,005 20.109 17.51 17.46 17.51 17.26 17.64 8,671,944 17.427 0.50%
2020-12-02 0 20.10 20.05 20.10 19.92 20.65 10,429,339 210,177,082 20.153 17.42 17.38 17.42 17.26 17.90 12,034,518 17.465 -1.71%
2020-12-01 0 20.45 20.40 20.45 19.96 20.50 6,020,951 122,361,918 20.323 17.72 17.68 17.72 17.30 17.77 6,947,635 17.612 2.25%
2020-11-30 0 20.00 20.00 20.05 20.00 20.60 9,663,792 195,274,989 20.207 17.33 17.33 17.38 17.33 17.85 11,151,146 17.512 -0.99%
2020-11-27 0 20.20 20.20 20.25 20.00 20.65 7,004,572 141,614,118 20.217 17.51 17.51 17.55 17.33 17.90 8,082,645 17.521 -0.49%
2020-11-26 0 20.30 20.30 20.35 20.15 20.75 14,827,602 302,159,509 20.378 17.59 17.59 17.64 17.46 17.98 17,109,718 17.660 -1.46%
2020-11-25 0 20.60 20.55 20.60 20.35 21.40 16,787,697 347,047,633 20.673 17.85 17.81 17.85 17.64 18.55 19,371,491 17.915 -3.74%
2020-11-24 0 21.40 21.40 21.45 20.05 22.00 20,660,629 440,153,138 21.304 18.55 18.55 18.59 17.38 19.07 23,840,505 18.462 6.47%
2020-11-23 0 20.10 20.05 20.10 19.96 20.80 11,329,078 228,252,959 20.148 17.42 17.38 17.42 17.30 18.03 13,072,736 17.460 -2.90%
2020-11-20 0 20.70 20.70 20.75 20.35 21.15 10,107,607 209,545,410 20.732 17.94 17.94 17.98 17.64 18.33 11,663,268 17.966 0.00%
2020-11-19 0 20.70 20.70 20.75 20.30 21.50 16,789,309 351,959,793 20.963 17.94 17.94 17.98 17.59 18.63 19,373,351 18.167 0.73%
2020-11-18 0 20.55 20.50 20.55 19.90 21.00 12,241,432 252,850,795 20.655 17.81 17.77 17.81 17.25 18.20 14,125,510 17.900 2.49%
2020-11-17 0 20.05 20.05 20.10 19.66 20.55 9,823,988 196,000,341 19.951 17.38 17.38 17.42 17.04 17.81 11,335,998 17.290 -1.23%
2020-11-16 0 20.30 20.25 20.30 20.00 21.15 11,839,630 241,516,170 20.399 17.59 17.55 17.59 17.33 18.33 13,661,867 17.678 -2.17%
2020-11-13 0 20.75 20.70 20.75 20.15 20.90 13,756,608 282,124,966 20.508 17.98 17.94 17.98 17.46 18.11 15,873,887 17.773 -2.12%
2020-11-12 0 21.20 21.20 21.25 21.00 22.20 12,727,915 272,856,004 21.438 18.37 18.37 18.42 18.20 19.24 14,686,868 18.578 -1.62%
2020-11-11 0 21.55 21.50 21.55 20.90 22.45 18,395,252 400,189,888 21.755 18.68 18.63 18.68 18.11 19.46 21,226,464 18.853 -0.92%
2020-11-10 0 21.75 21.70 21.75 21.25 22.60 20,374,956 441,532,771 21.670 18.85 18.81 18.85 18.42 19.59 23,510,865 18.780 -2.47%
2020-11-09 0 22.30 22.30 22.35 21.95 23.30 49,100,386 1,110,190,879 22.611 19.33 19.33 19.37 19.02 20.19 56,657,424 19.595 5.94%
2020-11-06 0 21.05 21.00 21.05 20.00 21.65 43,268,541 910,317,050 21.039 18.24 18.20 18.24 17.33 18.76 49,928,000 18.233 1.69%
2020-11-05 0 20.70 20.65 20.70 18.02 20.75 57,061,222 1,120,332,183 19.634 17.94 17.90 17.94 15.62 17.98 65,843,512 17.015 18.83%
2020-11-04 0 17.42 17.40 17.42 17.28 18.40 13,218,373 232,768,598 17.610 15.10 15.08 15.10 14.98 15.95 15,252,812 15.261 -4.29%
2020-11-03 0 18.20 18.20 18.22 17.00 18.28 20,070,400 359,240,105 17.899 15.77 15.77 15.79 14.73 15.84 23,159,434 15.512 7.57%
2020-11-02 0 16.92 16.92 16.94 16.50 17.24 12,192,695 203,633,055 16.701 14.66 14.66 14.68 14.30 14.94 14,069,272 14.474 -0.94%
2020-10-30 0 17.08 17.04 17.08 16.84 17.92 17,761,006 306,488,269 17.256 14.80 14.77 14.80 14.59 15.53 20,494,602 14.955 -4.04%
2020-10-29 0 17.80 17.76 17.80 17.68 18.40 22,613,009 405,770,850 17.944 15.43 15.39 15.43 15.32 15.95 26,093,376 15.551 -6.71%
2020-10-28 0 19.08 19.08 19.18 18.12 19.20 10,133,920 191,074,874 18.855 16.54 16.54 16.62 15.70 16.64 11,693,631 16.340 2.91%
2020-10-27 0 18.54 18.52 18.54 18.16 18.70 5,148,234 94,661,770 18.387 16.07 16.05 16.07 15.74 16.21 5,940,598 15.935 -0.32%
2020-10-23 0 18.60 18.58 18.60 18.54 19.10 6,115,042 114,543,696 18.732 16.12 16.10 16.12 16.07 16.55 7,056,208 16.233 -2.11%
2020-10-22 0 19.00 18.96 19.00 18.68 19.20 5,406,400 102,037,431 18.874 16.47 16.43 16.47 16.19 16.64 6,238,499 16.356 -0.21%
2020-10-21 0 19.04 19.02 19.04 19.00 19.68 6,672,200 128,510,309 19.261 16.50 16.48 16.50 16.47 17.06 7,699,118 16.692 -2.46%
2020-10-20 0 19.52 19.52 19.54 18.90 19.78 8,321,144 160,774,085 19.321 16.92 16.92 16.93 16.38 17.14 9,601,851 16.744 0.72%
2020-10-19 0 19.38 19.38 19.40 19.22 19.72 6,210,935 120,571,672 19.413 16.80 16.80 16.81 16.66 17.09 7,166,860 16.824 0.10%
2020-10-16 0 19.36 19.36 19.40 19.00 19.48 9,749,903 187,167,565 19.197 16.78 16.78 16.81 16.47 16.88 11,250,510 16.636 0.83%
2020-10-15 0 19.20 19.20 19.22 18.84 20.00 11,175,417 216,349,292 19.359 16.64 16.64 16.66 16.33 17.33 12,895,425 16.777 -4.00%
2020-10-14 0 20.00 19.96 20.00 19.72 20.45 14,003,884 280,762,289 20.049 17.33 17.30 17.33 17.09 17.72 16,159,221 17.375 0.10%
2020-10-12 0 19.98 19.96 19.98 19.04 20.30 16,641,443 331,150,297 19.899 17.32 17.30 17.32 16.50 17.59 19,202,727 17.245 5.60%
2020-10-09 0 18.92 18.90 18.92 18.72 19.32 7,612,345 144,487,121 18.981 16.40 16.38 16.40 16.22 16.74 8,783,961 16.449 -1.77%
2020-10-08 0 19.26 19.22 19.26 18.92 19.32 4,020,573 76,825,233 19.108 16.69 16.66 16.69 16.40 16.74 4,639,379 16.559 -0.31%
2020-10-07 0 19.32 19.24 19.32 18.76 19.40 5,277,563 101,260,017 19.187 16.74 16.67 16.74 16.26 16.81 6,089,832 16.628 1.68%
2020-10-06 0 19.00 18.98 19.00 18.10 19.18 9,054,297 170,381,707 18.818 16.47 16.45 16.47 15.69 16.62 10,447,843 16.308 6.26%
2020-10-05 0 17.88 17.88 17.90 17.80 18.80 6,432,791 115,632,563 17.976 15.50 15.50 15.51 15.43 16.29 7,422,862 15.578 -3.04%
2020-09-30 0 18.44 18.44 18.46 17.82 18.66 7,847,165 144,492,809 18.413 15.98 15.98 16.00 15.44 16.17 9,054,922 15.957 2.90%
2020-09-29 0 17.92 17.90 17.92 17.88 18.38 5,081,630 91,803,375 18.066 15.53 15.51 15.53 15.50 15.93 5,863,743 15.656 0.90%
2020-09-28 0 17.76 17.76 17.78 17.30 17.86 7,028,400 123,645,740 17.592 15.39 15.39 15.41 14.99 15.48 8,110,141 15.246 0.45%
2020-09-25 0 17.68 17.68 17.70 17.50 18.18 6,998,087 124,366,033 17.771 15.32 15.32 15.34 15.17 15.76 8,075,162 15.401 -0.45%
2020-09-24 0 17.76 17.76 17.78 17.74 18.48 10,226,945 183,267,437 17.920 15.39 15.39 15.41 15.37 16.02 11,800,974 15.530 -4.62%
2020-09-23 0 18.62 18.56 18.62 18.48 19.16 5,797,296 108,027,961 18.634 16.14 16.08 16.14 16.02 16.60 6,689,558 16.149 -2.00%
2020-09-22 0 19.00 18.96 19.00 18.66 19.10 5,793,658 109,276,813 18.862 16.47 16.43 16.47 16.17 16.55 6,685,360 16.346 1.06%
2020-09-21 0 18.80 18.80 18.82 18.80 19.46 9,190,839 175,184,477 19.061 16.29 16.29 16.31 16.29 16.86 10,605,401 16.518 -0.74%
2020-09-18 0 18.94 18.92 18.94 18.74 19.00 7,984,369 150,723,397 18.877 16.41 16.40 16.41 16.24 16.47 9,213,243 16.359 0.00%
2020-09-17 0 18.94 18.90 18.94 18.70 19.12 4,543,046 85,766,575 18.879 16.41 16.38 16.41 16.21 16.57 5,242,266 16.361 -0.73%
2020-09-16 0 19.08 19.06 19.08 18.72 19.38 9,683,658 184,401,729 19.043 16.54 16.52 16.54 16.22 16.80 11,174,069 16.503 -0.63%
2020-09-15 0 19.20 19.16 19.20 18.64 19.36 5,971,424 113,806,176 19.059 16.64 16.60 16.64 16.15 16.78 6,890,486 16.516 1.27%
2020-09-14 0 18.96 18.94 18.96 18.68 19.38 6,940,005 131,291,385 18.918 16.43 16.41 16.43 16.19 16.80 8,008,141 16.395 -1.04%
2020-09-11 0 19.16 19.16 19.18 18.40 19.34 9,126,018 172,576,799 18.910 16.60 16.60 16.62 15.95 16.76 10,530,603 16.388 2.90%
2020-09-10 0 18.62 18.60 18.62 18.56 19.80 15,575,429 294,657,688 18.918 16.14 16.12 16.14 16.08 17.16 17,972,643 16.395 -4.51%
2020-09-09 0 19.50 19.48 19.50 19.22 19.74 9,135,145 177,464,380 19.427 16.90 16.88 16.90 16.66 17.11 10,541,135 16.835 -1.22%
2020-09-08 0 19.74 19.70 19.74 19.34 20.35 9,780,754 192,878,405 19.720 17.11 17.07 17.11 16.76 17.64 11,286,109 17.090 -1.30%
2020-09-07 0 20.00 19.96 20.00 19.56 20.90 17,162,949 341,628,670 19.905 17.33 17.30 17.33 16.95 18.11 19,804,498 17.250 -4.31%
2020-09-04 0 20.90 20.85 20.90 20.35 20.95 16,235,451 333,763,274 20.558 18.11 18.07 18.11 17.64 18.16 18,734,249 17.816 -2.11%
2020-09-03 0 21.35 21.35 21.40 21.00 22.30 21,826,988 467,816,188 21.433 18.50 18.50 18.55 18.20 19.33 25,186,379 18.574 -4.69%
2020-09-02 0 22.40 22.25 22.40 22.00 22.90 11,078,726 246,881,343 22.284 19.41 19.28 19.41 19.07 19.85 12,783,852 19.312 0.67%
2020-09-01 0 22.25 22.25 22.30 22.15 22.90 10,523,998 235,131,345 22.342 19.28 19.28 19.33 19.20 19.85 12,143,746 19.362 -1.33%
2020-08-31 0 22.55 22.50 22.55 22.55 23.80 23,672,069 549,815,039 23.226 19.54 19.50 19.54 19.54 20.63 27,315,436 20.128 -0.88%
2020-08-28 0 22.75 22.70 22.75 22.40 23.20 10,459,165 238,894,787 22.841 19.72 19.67 19.72 19.41 20.11 12,068,935 19.794 -0.22%
2020-08-27 0 22.80 22.75 22.80 21.80 22.90 9,996,123 225,589,523 22.568 19.76 19.72 19.76 18.89 19.85 11,534,626 19.558 3.17%
2020-08-26 0 22.10 22.05 22.10 21.90 22.35 5,147,883 114,006,723 22.146 19.15 19.11 19.15 18.98 19.37 5,940,193 19.192 0.45%
2020-08-25 0 22.00 21.95 22.00 21.70 22.60 9,889,131 217,581,431 22.002 19.07 19.02 19.07 18.81 19.59 11,411,167 19.067 -2.00%
2020-08-24 0 22.45 22.40 22.45 22.20 22.80 4,741,294 106,259,278 22.412 19.46 19.41 19.46 19.24 19.76 5,471,026 19.422 -0.44%
2020-08-21 0 22.55 22.50 22.55 22.20 22.85 6,131,526 137,519,957 22.428 19.54 19.50 19.54 19.24 19.80 7,075,229 19.437 0.00%
2020-08-20 0 22.55 22.50 22.55 22.30 22.70 5,140,888 115,295,219 22.427 19.54 19.50 19.54 19.33 19.67 5,932,122 19.436 -0.88%
2020-08-19 0 22.75 22.70 22.75 22.40 23.50 3,643,050 82,472,260 22.638 19.72 19.67 19.72 19.41 20.37 4,203,752 19.619 -0.66%
2020-08-18 0 22.90 22.85 22.90 22.60 23.80 8,896,504 203,243,254 22.845 19.85 19.80 19.85 19.59 20.63 10,265,765 19.798 -1.72%
2020-08-17 0 23.30 23.25 23.30 22.50 23.55 13,096,360 304,904,148 23.282 20.19 20.15 20.19 19.50 20.41 15,112,020 20.176 4.02%
2020-08-14 0 22.40 22.40 22.45 22.05 22.50 4,588,839 102,455,869 22.327 19.41 19.41 19.46 19.11 19.50 5,295,107 19.349 0.45%
2020-08-13 0 22.30 22.20 22.30 22.05 22.50 6,528,379 145,266,012 22.252 19.33 19.24 19.33 19.11 19.50 7,533,162 19.284 0.22%
2020-08-12 0 22.25 22.20 22.25 21.10 22.35 15,402,183 333,944,093 21.682 19.28 19.24 19.28 18.29 19.37 17,772,732 18.790 0.68%
2020-08-11 0 22.10 22.05 22.10 21.85 22.45 6,056,319 134,229,545 22.164 19.15 19.11 19.15 18.94 19.46 6,988,447 19.207 0.45%
2020-08-10 0 22.00 22.00 22.05 21.80 22.70 8,136,534 179,813,670 22.100 19.07 19.07 19.11 18.89 19.67 9,388,828 19.152 -3.08%
2020-08-07 0 22.70 22.65 22.70 22.15 23.40 12,117,047 274,342,072 22.641 19.67 19.63 19.67 19.20 20.28 13,981,981 19.621 -2.58%
2020-08-06 0 23.30 23.30 23.35 22.65 23.45 8,029,384 184,526,398 22.981 20.19 20.19 20.24 19.63 20.32 9,265,186 19.916 -0.43%
2020-08-05 0 23.40 23.35 23.40 22.80 23.50 11,553,680 268,429,074 23.233 20.28 20.24 20.28 19.76 20.37 13,331,906 20.134 1.96%
2020-08-04 0 22.95 22.90 22.95 22.45 23.20 11,137,000 254,417,900 22.844 19.89 19.85 19.89 19.46 20.11 12,851,095 19.797 1.55%
2020-08-03 0 22.60 22.60 22.65 22.10 23.25 20,665,972 464,799,405 22.491 19.59 19.59 19.63 19.15 20.15 23,846,671 19.491 -1.31%
2020-07-31 0 22.90 22.90 22.95 22.55 23.55 6,867,814 158,242,374 23.041 19.85 19.85 19.89 19.54 20.41 7,924,839 19.968 0.00%
2020-07-30 0 22.90 22.85 22.90 22.75 23.50 11,875,809 274,286,727 23.096 19.85 19.80 19.85 19.72 20.37 13,703,614 20.016 -0.87%
2020-07-29 0 23.10 23.05 23.10 21.85 23.10 12,527,813 284,232,469 22.688 20.02 19.98 20.02 18.94 20.02 14,455,968 19.662 4.76%
2020-07-28 0 22.05 22.05 22.10 21.90 22.70 11,956,126 266,104,080 22.257 19.11 19.11 19.15 18.98 19.67 13,796,293 19.288 0.92%
2020-07-27 0 21.85 21.85 21.90 21.35 22.75 14,558,875 318,956,159 21.908 18.94 18.94 18.98 18.50 19.72 16,799,631 18.986 -1.35%
2020-07-24 0 22.15 22.15 22.20 22.00 23.40 18,802,024 422,634,573 22.478 19.20 19.20 19.24 19.07 20.28 21,695,843 19.480 -5.74%
2020-07-23 0 23.50 23.45 23.50 22.65 24.10 19,045,576 444,219,111 23.324 20.37 20.32 20.37 19.63 20.89 21,976,880 20.213 -0.63%
2020-07-22 0 23.65 23.60 23.65 23.25 25.40 33,453,018 818,253,419 24.460 20.50 20.45 20.50 20.15 22.01 38,601,770 21.197 -0.84%
2020-07-21 0 23.85 23.80 23.85 23.15 24.20 18,492,640 439,948,980 23.791 20.67 20.63 20.67 20.06 20.97 21,338,841 20.617 1.92%
2020-07-20 0 23.40 23.35 23.40 22.60 23.55 12,368,561 286,729,852 23.182 20.28 20.24 20.28 19.59 20.41 14,272,206 20.090 1.74%
2020-07-17 0 23.00 22.95 23.00 22.45 24.00 21,082,046 486,521,108 23.078 19.93 19.89 19.93 19.46 20.80 24,326,783 19.999 -2.54%
2020-07-16 0 23.60 23.50 23.60 22.90 24.75 28,057,308 663,369,231 23.643 20.45 20.37 20.45 19.85 21.45 32,375,607 20.490 -4.65%
2020-07-15 0 24.75 24.70 24.75 24.40 26.35 19,074,964 476,308,290 24.970 21.45 21.41 21.45 21.15 22.84 22,010,791 21.640 -3.13%
2020-07-14 0 25.55 25.50 25.55 24.95 26.50 28,514,945 728,669,592 25.554 22.14 22.10 22.14 21.62 22.97 32,903,679 22.146 -5.02%
2020-07-13 0 26.90 26.85 26.90 25.75 27.35 21,510,460 575,343,164 26.747 23.31 23.27 23.31 22.32 23.70 24,821,134 23.180 3.07%
2020-07-10 0 26.10 26.10 26.15 25.95 27.15 25,003,871 660,558,185 26.418 22.62 22.62 22.66 22.49 23.53 28,852,216 22.895 -4.74%
2020-07-09 0 27.40 27.40 27.45 27.05 28.55 25,833,685 715,645,622 27.702 23.75 23.75 23.79 23.44 24.74 29,809,746 24.007 0.74%
2020-07-08 0 27.20 27.15 27.20 26.20 27.40 24,527,976 661,037,855 26.950 23.57 23.53 23.57 22.71 23.75 28,303,076 23.356 3.23%
2020-07-07 0 26.35 26.35 26.40 26.25 29.95 53,500,339 1,496,783,726 27.977 22.84 22.84 22.88 22.75 25.96 61,734,574 24.245 -4.01%
2020-07-06 0 27.45 27.45 27.50 25.95 28.15 46,848,544 1,275,121,385 27.218 23.79 23.79 23.83 22.49 24.40 54,059,001 23.588 5.58%
2020-07-03 0 26.00 25.95 26.00 23.30 26.45 53,491,370 1,342,348,370 25.095 22.53 22.49 22.53 20.19 22.92 61,724,224 21.748 10.87%
2020-07-02 0 23.45 23.45 23.50 22.30 23.60 48,768,962 1,121,740,381 23.001 20.32 20.32 20.37 19.33 20.45 56,274,991 19.933 -1.05%
2020-06-30 0 23.70 23.65 23.70 23.50 24.70 27,147,357 652,087,232 24.020 20.54 20.50 20.54 20.37 21.41 31,325,605 20.816 1.28%
2020-06-29 0 23.40 23.40 23.45 23.00 24.25 16,869,843 398,501,028 23.622 20.28 20.28 20.32 19.93 21.02 19,466,280 20.471 -1.47%
2020-06-26 0 23.75 23.70 23.75 23.35 24.30 12,080,004 289,135,442 23.935 20.58 20.54 20.58 20.24 21.06 13,939,237 20.743 0.64%
2020-06-24 0 23.60 23.60 23.65 23.40 24.80 22,724,969 546,716,367 24.058 20.45 20.45 20.50 20.28 21.49 26,222,568 20.849 -1.46%
2020-06-23 0 23.95 23.90 23.95 23.10 25.00 34,880,342 825,126,931 23.656 20.76 20.71 20.76 20.02 21.67 40,248,774 20.501 -4.51%
2020-06-22 0 25.30 25.30 25.35 24.60 26.45 47,570,145 1,214,487,804 25.531 21.74 21.74 21.78 21.13 22.72 55,370,344 21.934 -6.47%
2020-06-19 0 27.05 27.05 27.10 26.05 28.10 51,080,322 1,381,759,507 27.051 23.24 23.24 23.28 22.38 24.14 59,456,093 23.240 -2.52%
2020-06-18 0 27.75 27.75 27.80 22.70 27.75 90,722,502 2,356,625,050 25.976 23.84 23.84 23.88 19.50 23.84 105,598,503 22.317 21.98%
2020-06-17 0 22.75 22.75 22.80 22.50 23.50 18,823,532 430,433,975 22.867 19.55 19.55 19.59 19.33 20.19 21,910,075 19.645 -2.78%
2020-06-16 0 23.40 23.35 23.40 21.20 23.50 50,764,921 1,150,397,458 22.661 20.10 20.06 20.10 18.21 20.19 59,088,975 19.469 15.27%
2020-06-15 0 20.30 20.25 20.30 20.20 21.00 9,770,902 200,675,047 20.538 17.44 17.40 17.44 17.35 18.04 11,373,062 17.645 -3.56%
2020-06-12 0 21.05 21.05 21.10 20.50 21.15 8,460,792 176,720,375 20.887 18.08 18.08 18.13 17.61 18.17 9,848,130 17.945 -0.71%
2020-06-11 0 21.20 21.15 21.20 21.15 22.10 11,189,162 240,637,361 21.506 18.21 18.17 18.21 18.17 18.99 13,023,878 18.477 -2.53%
2020-06-10 0 21.75 21.75 21.80 21.55 22.25 6,521,855 142,156,335 21.797 18.69 18.69 18.73 18.51 19.12 7,591,260 18.726 -1.14%
2020-06-09 0 22.00 22.00 22.05 22.00 22.40 7,071,962 156,820,781 22.175 18.90 18.90 18.94 18.90 19.24 8,231,570 19.051 -0.68%
2020-06-08 0 22.15 22.10 22.15 21.80 22.70 17,467,838 388,865,824 22.262 19.03 18.99 19.03 18.73 19.50 20,332,084 19.126 1.14%
2020-06-05 0 21.90 21.85 21.90 21.40 21.95 7,663,117 166,128,966 21.679 18.81 18.77 18.81 18.39 18.86 8,919,658 18.625 1.86%
2020-06-04 0 21.50 21.45 21.50 21.25 22.45 10,569,587 230,495,934 21.808 18.47 18.43 18.47 18.26 19.29 12,302,709 18.735 -2.27%
2020-06-03 0 22.00 21.95 22.00 21.50 22.40 11,440,806 251,522,808 21.985 18.90 18.86 18.90 18.47 19.24 13,316,784 18.888 0.92%
2020-06-02 0 21.80 21.75 21.80 21.20 21.85 12,298,321 265,561,557 21.593 18.73 18.69 18.73 18.21 18.77 14,314,908 18.551 1.87%
2020-06-01 0 21.40 21.40 21.45 19.92 21.75 28,740,786 599,606,394 20.863 18.39 18.39 18.43 17.11 18.69 33,453,486 17.924 9.18%
2020-05-29 0 19.60 19.58 19.60 19.28 19.70 14,794,352 288,051,670 19.470 16.84 16.82 16.84 16.56 16.92 17,220,220 16.728 0.93%
2020-05-28 0 19.42 19.40 19.42 19.20 20.45 20,175,977 395,396,283 19.597 16.68 16.67 16.68 16.50 17.57 23,484,284 16.837 -5.27%
2020-05-27 0 20.50 20.40 20.50 20.25 21.05 8,474,567 173,954,146 20.527 17.61 17.53 17.61 17.40 18.08 9,864,163 17.635 -1.44%
2020-05-26 0 20.80 20.80 20.85 20.15 20.85 12,452,648 255,896,867 20.550 17.87 17.87 17.91 17.31 17.91 14,494,541 17.655 2.72%
2020-05-25 0 20.25 20.25 20.30 20.10 20.90 17,705,498 359,778,107 20.320 17.40 17.40 17.44 17.27 17.96 20,608,714 17.458 -4.26%
2020-05-22 0 21.15 21.10 21.15 20.90 22.15 19,611,843 418,345,468 21.331 18.17 18.13 18.17 17.96 19.03 22,827,647 18.326 -5.37%
2020-05-21 0 22.35 22.25 22.35 22.15 23.80 18,290,107 414,309,716 22.652 19.20 19.12 19.20 19.03 20.45 21,289,183 19.461 -4.69%
2020-05-20 0 23.45 23.40 23.45 23.15 23.70 10,649,766 249,067,783 23.387 20.15 20.10 20.15 19.89 20.36 12,396,035 20.093 0.00%
2020-05-19 0 23.45 23.40 23.45 22.75 23.60 19,946,223 463,164,333 23.221 20.15 20.10 20.15 19.55 20.28 23,216,856 19.949 3.76%
2020-05-18 0 22.60 22.55 22.60 21.80 23.00 20,889,950 468,159,076 22.411 19.42 19.37 19.42 18.73 19.76 24,315,329 19.254 -0.88%
2020-05-15 0 22.80 22.80 22.85 22.20 22.95 11,695,052 265,321,830 22.687 19.59 19.59 19.63 19.07 19.72 13,612,720 19.491 1.33%
2020-05-14 0 22.50 22.45 22.50 22.20 23.30 21,899,024 494,440,795 22.578 19.33 19.29 19.33 19.07 20.02 25,489,863 19.398 -4.26%
2020-05-13 0 23.50 23.45 23.50 23.30 23.85 7,232,317 170,059,734 23.514 20.19 20.15 20.19 20.02 20.49 8,418,219 20.201 -1.47%
2020-05-12 0 23.85 23.85 23.90 23.15 24.10 10,348,124 244,822,331 23.659 20.49 20.49 20.53 19.89 20.70 12,044,932 20.326 -0.21%
2020-05-11 0 23.90 23.90 24.00 23.90 24.30 11,328,688 272,913,865 24.091 20.53 20.53 20.62 20.53 20.88 13,186,282 20.697 0.84%
2020-05-08 0 23.70 23.70 23.75 23.55 24.30 12,989,857 309,912,536 23.858 20.36 20.36 20.40 20.23 20.88 15,119,837 20.497 -0.21%
2020-05-07 0 23.75 23.75 23.80 23.60 24.90 24,682,264 597,881,964 24.223 20.40 20.40 20.45 20.28 21.39 28,729,478 20.811 1.06%
2020-05-06 0 23.50 23.50 23.55 22.60 23.75 16,304,550 381,112,023 23.375 20.19 20.19 20.23 19.42 20.40 18,978,049 20.082 3.75%
2020-05-05 0 22.65 22.65 22.75 22.30 22.95 8,573,168 194,786,254 22.721 19.46 19.46 19.55 19.16 19.72 9,978,932 19.520 2.49%
2020-05-04 0 22.10 22.05 22.10 21.60 22.65 12,488,866 276,038,434 22.103 18.99 18.94 18.99 18.56 19.46 14,536,697 18.989 -0.45%
2020-04-29 0 22.20 22.15 22.20 22.00 22.40 5,143,371 113,978,589 22.160 19.07 19.03 19.07 18.90 19.24 5,986,743 19.038 0.23%
2020-04-28 0 22.15 22.10 22.15 21.25 22.25 9,480,598 207,357,759 21.872 19.03 18.99 19.03 18.26 19.12 11,035,156 18.791 2.31%
2020-04-27 0 21.65 21.60 21.65 21.25 22.50 20,308,214 445,063,855 21.916 18.60 18.56 18.60 18.26 19.33 23,638,204 18.828 -1.59%
2020-04-24 0 22.00 22.00 22.05 21.80 22.95 18,612,653 410,570,030 22.059 18.90 18.90 18.94 18.73 19.72 21,664,617 18.951 -3.51%
2020-04-23 0 22.80 22.75 22.80 22.60 23.55 9,923,655 227,210,703 22.896 19.59 19.55 19.59 19.42 20.23 11,550,862 19.670 -1.51%
2020-04-22 0 23.15 23.10 23.15 22.55 23.20 11,018,690 252,669,165 22.931 19.89 19.85 19.89 19.37 19.93 12,825,453 19.701 -0.64%
2020-04-21 0 23.30 23.25 23.30 23.10 24.30 11,411,892 266,933,672 23.391 20.02 19.97 20.02 19.85 20.88 13,283,129 20.096 -3.52%
2020-04-20 0 24.15 24.10 24.15 23.90 24.50 9,898,238 240,006,763 24.247 20.75 20.70 20.75 20.53 21.05 11,521,277 20.832 1.26%
2020-04-17 0 23.85 23.85 23.90 23.65 24.55 17,458,318 421,403,172 24.138 20.49 20.49 20.53 20.32 21.09 20,321,003 20.737 1.06%
2020-04-16 0 23.60 23.55 23.60 23.20 23.90 9,323,448 220,121,143 23.609 20.28 20.23 20.28 19.93 20.53 10,852,238 20.283 0.21%
2020-04-15 0 23.55 23.50 23.55 23.50 24.60 14,400,469 345,946,351 24.023 20.23 20.19 20.23 20.19 21.13 16,761,751 20.639 -2.08%
2020-04-14 0 24.05 24.00 24.05 23.55 24.35 17,574,378 420,213,886 23.911 20.66 20.62 20.66 20.23 20.92 20,456,094 20.542 -2.63%
2020-04-09 0 24.70 24.65 24.70 24.65 25.25 12,304,102 306,352,314 24.898 21.22 21.18 21.22 21.18 21.69 14,321,637 21.391 0.20%
2020-04-08 0 24.65 24.60 24.65 24.40 25.45 16,933,429 419,784,908 24.790 21.18 21.13 21.18 20.96 21.86 19,710,047 21.298 -1.20%
2020-04-07 0 24.95 24.90 24.95 24.50 25.20 16,003,759 397,192,789 24.819 21.44 21.39 21.44 21.05 21.65 18,627,936 21.322 1.22%
2020-04-06 0 24.65 24.65 24.70 23.85 24.75 6,841,100 166,839,629 24.388 21.18 21.18 21.22 20.49 21.26 7,962,853 20.952 2.71%
2020-04-03 0 24.00 24.00 24.05 23.60 24.85 8,010,100 192,987,050 24.093 20.62 20.62 20.66 20.28 21.35 9,323,537 20.699 -2.44%
2020-04-02 0 24.60 24.55 24.60 23.50 24.65 12,353,870 299,967,583 24.281 21.13 21.09 21.13 20.19 21.18 14,379,566 20.861 4.46%
2020-04-01 0 23.55 23.50 23.55 23.05 24.75 20,412,466 487,381,711 23.877 20.23 20.19 20.23 19.80 21.26 23,759,550 20.513 -2.08%
2020-03-31 0 24.05 24.00 24.05 23.40 24.70 17,363,151 416,908,779 24.011 20.66 20.62 20.66 20.10 21.22 20,210,231 20.629 3.44%
2020-03-30 0 23.25 23.25 23.30 22.30 24.20 26,225,315 606,760,157 23.136 19.97 19.97 20.02 19.16 20.79 30,525,547 19.877 -2.52%
2020-03-27 0 23.85 23.80 23.85 23.70 25.20 15,930,950 389,671,411 24.460 20.49 20.45 20.49 20.36 21.65 18,543,189 21.014 -1.24%
2020-03-26 0 24.15 24.15 24.20 23.95 24.95 21,587,511 527,474,910 24.434 20.75 20.75 20.79 20.58 21.44 25,127,271 20.992 -3.40%
2020-03-25 0 25.00 24.95 25.00 23.95 25.10 47,725,877 1,172,967,568 24.577 21.48 21.44 21.48 20.58 21.56 55,551,612 21.115 9.65%
2020-03-24 0 22.80 22.80 22.85 21.10 23.00 40,904,941 903,333,906 22.084 19.59 19.59 19.63 18.13 19.76 47,612,229 18.973 10.68%
2020-03-23 0 20.60 20.60 20.65 19.80 22.15 25,744,919 544,289,240 21.142 17.70 17.70 17.74 17.01 19.03 29,966,379 18.163 -4.19%
2020-03-20 0 21.50 21.50 21.55 20.65 22.40 44,845,017 967,639,993 21.577 18.47 18.47 18.51 17.74 19.24 52,198,370 18.538 1.65%
2020-03-19 0 21.15 21.15 21.25 18.46 22.45 79,175,189 1,618,535,806 20.443 18.17 18.17 18.26 15.86 19.29 92,157,748 17.563 4.96%
2020-03-18 0 20.15 20.15 20.20 19.90 23.20 54,228,051 1,175,968,045 21.686 17.31 17.31 17.35 17.10 19.93 63,119,964 18.631 -10.24%
2020-03-17 0 22.45 22.40 22.45 21.35 25.35 76,362,667 1,727,957,846 22.628 19.29 19.24 19.29 18.34 21.78 88,884,049 19.441 -5.67%
2020-03-16 0 23.80 23.75 23.80 23.50 29.30 133,038,984 3,373,994,402 25.361 20.45 20.40 20.45 20.19 25.17 154,853,728 21.788 -23.23%
2020-03-13 0 31.00 31.00 31.05 27.80 31.20 32,115,126 949,090,226 29.553 26.63 26.63 26.68 23.88 26.80 37,381,126 25.390 2.99%
2020-03-12 0 30.10 30.10 30.15 29.85 31.25 21,426,763 650,734,534 30.370 25.86 25.86 25.90 25.64 26.85 24,940,164 26.092 -3.83%
2020-03-11 0 31.30 31.30 31.35 30.60 33.00 24,122,757 767,718,941 31.826 26.89 26.89 26.93 26.29 28.35 28,078,227 27.342 -0.48%
2020-03-10 0 31.45 31.45 31.50 29.30 32.50 33,858,108 1,055,538,448 31.175 27.02 27.02 27.06 25.17 27.92 39,409,909 26.784 1.78%
2020-03-09 0 30.90 30.90 30.95 30.60 32.80 26,109,010 821,389,799 31.460 26.55 26.55 26.59 26.29 28.18 30,390,171 27.028 -4.63%
2020-03-06 0 32.40 32.35 32.40 31.70 32.45 11,499,684 369,489,232 32.130 27.84 27.79 27.84 27.23 27.88 13,385,317 27.604 -0.46%
2020-03-05 0 32.55 32.55 32.60 31.90 34.80 33,493,543 1,098,211,746 32.789 27.96 27.96 28.01 27.41 29.90 38,985,565 28.170 -1.51%
2020-03-04 0 33.05 33.00 33.05 31.90 34.00 20,923,800 687,213,450 32.844 28.39 28.35 28.39 27.41 29.21 24,354,729 28.217 -1.05%
2020-03-03 0 33.40 33.35 33.40 32.80 36.65 28,325,001 970,316,400 34.257 28.69 28.65 28.69 28.18 31.49 32,969,524 29.431 -4.02%
2020-03-02 0 34.80 34.80 34.85 32.65 35.50 27,891,380 958,022,468 34.348 29.90 29.90 29.94 28.05 30.50 32,464,801 29.510 7.91%
2020-02-28 0 32.25 32.20 32.25 31.30 33.25 24,103,147 777,644,145 32.263 27.71 27.66 27.71 26.89 28.57 28,055,402 27.718 -4.59%
2020-02-27 0 33.80 33.80 33.85 33.00 34.50 14,636,806 494,810,590 33.806 29.04 29.04 29.08 28.35 29.64 17,036,841 29.044 0.75%
2020-02-26 0 33.55 33.50 33.55 33.20 35.10 20,037,924 680,287,995 33.950 28.82 28.78 28.82 28.52 30.16 23,323,594 29.167 -4.69%
2020-02-25 0 35.20 35.20 35.25 32.75 36.70 52,491,837 1,836,757,189 34.991 30.24 30.24 30.28 28.14 31.53 61,099,058 30.062 0.72%
2020-02-24 0 34.95 34.90 34.95 32.55 35.60 38,431,617 1,318,241,588 34.301 30.03 29.98 30.03 27.96 30.58 44,733,348 29.469 9.22%
2020-02-21 0 32.00 32.00 32.05 31.90 33.00 15,236,034 494,812,162 32.476 27.49 27.49 27.54 27.41 28.35 17,734,326 27.901 -0.78%
2020-02-20 0 32.25 32.20 32.25 31.00 32.45 11,682,063 372,570,890 31.893 27.71 27.66 27.71 26.63 27.88 13,597,601 27.400 3.04%
2020-02-19 0 31.30 31.25 31.30 31.00 33.45 20,647,080 661,446,526 32.036 26.89 26.85 26.89 26.63 28.74 24,032,635 27.523 -3.54%
2020-02-18 0 32.45 32.45 32.50 30.05 32.90 27,601,755 874,298,822 31.676 27.88 27.88 27.92 25.82 28.27 32,127,686 27.213 3.18%
2020-02-17 0 31.45 31.40 31.45 28.55 31.55 27,668,980 846,690,845 30.601 27.02 26.98 27.02 24.53 27.11 32,205,934 26.290 9.77%
2020-02-14 0 28.65 28.60 28.65 28.20 29.10 5,635,934 161,383,899 28.635 24.61 24.57 24.61 24.23 25.00 6,560,073 24.601 -0.35%
2020-02-13 0 28.75 28.70 28.75 28.15 29.10 12,221,326 351,375,568 28.751 24.70 24.66 24.70 24.18 25.00 14,225,288 24.701 2.31%
2020-02-12 0 28.10 28.10 28.15 28.00 28.55 8,799,362 248,110,347 28.196 24.14 24.14 24.18 24.06 24.53 10,242,216 24.224 0.00%
2020-02-11 0 28.10 28.10 28.15 28.00 29.05 6,617,297 187,413,227 28.322 24.14 24.14 24.18 24.06 24.96 7,702,352 24.332 -1.58%
2020-02-10 0 28.55 28.50 28.55 27.00 29.20 12,507,570 356,201,888 28.479 24.53 24.49 24.53 23.20 25.09 14,558,468 24.467 2.33%
2020-02-07 0 27.90 27.85 27.90 27.40 28.45 7,999,619 222,920,625 27.866 23.97 23.93 23.97 23.54 24.44 9,311,337 23.941 0.00%
2020-02-06 0 27.90 27.85 27.90 26.70 28.35 14,026,636 389,525,984 27.770 23.97 23.93 23.97 22.94 24.36 16,326,619 23.858 3.53%
2020-02-05 0 26.95 26.90 26.95 26.50 27.70 14,996,396 407,768,033 27.191 23.15 23.11 23.15 22.77 23.80 17,455,394 23.361 0.19%
2020-02-04 0 26.90 26.85 26.90 26.00 27.30 12,971,471 348,326,001 26.853 23.11 23.07 23.11 22.34 23.45 15,098,436 23.070 4.06%
2020-02-03 0 25.85 25.85 25.90 24.80 26.60 16,043,978 415,669,615 25.908 22.21 22.21 22.25 21.31 22.85 18,674,750 22.258 1.97%
2020-01-31 0 25.35 25.30 25.35 25.05 26.10 9,181,689 234,156,814 25.503 21.78 21.74 21.78 21.52 22.42 10,687,234 21.910 0.00%
2020-01-30 0 25.35 25.30 25.35 25.05 27.45 14,162,338 364,271,491 25.721 21.78 21.74 21.78 21.52 23.58 16,484,573 22.098 -7.65%
2020-01-29 0 27.45 27.40 27.45 26.80 28.00 13,059,690 357,854,272 27.401 23.58 23.54 23.58 23.02 24.06 15,201,121 23.541 -1.96%
2020-01-24 0 28.00 28.00 28.05 27.40 28.35 4,585,960 128,096,604 27.932 24.06 24.06 24.10 23.54 24.36 5,337,932 23.997 -0.88%
2020-01-23 0 28.25 28.25 28.30 27.85 29.15 7,452,515 211,189,479 28.338 24.27 24.27 24.31 23.93 25.04 8,674,523 24.346 -3.09%
2020-01-22 0 29.15 29.15 29.20 27.55 29.35 11,623,465 335,942,210 28.902 25.04 25.04 25.09 23.67 25.22 13,529,394 24.831 3.74%
2020-01-21 0 28.10 28.10 28.15 27.90 29.70 18,214,473 519,580,590 28.526 24.14 24.14 24.18 23.97 25.52 21,201,147 24.507 -5.39%
2020-01-20 0 29.70 29.70 29.75 29.00 29.90 10,881,682 321,612,184 29.555 25.52 25.52 25.56 24.91 25.69 12,665,979 25.392 1.19%
2020-01-17 0 29.35 29.25 29.35 27.50 29.70 29,630,568 855,143,981 28.860 25.22 25.13 25.22 23.63 25.52 34,489,168 24.795 7.31%
2020-01-16 0 27.35 27.35 27.40 27.00 28.05 12,533,007 345,206,015 27.544 23.50 23.50 23.54 23.20 24.10 14,588,076 23.664 1.11%
2020-01-15 0 27.05 27.00 27.05 26.50 27.40 7,824,961 210,710,133 26.928 23.24 23.20 23.24 22.77 23.54 9,108,040 23.135 0.56%
2020-01-14 0 26.90 26.85 26.90 26.60 27.95 11,274,849 306,047,002 27.144 23.11 23.07 23.11 22.85 24.01 13,123,615 23.320 -2.54%
2020-01-13 0 27.60 27.60 27.65 27.00 27.75 11,455,861 314,553,880 27.458 23.71 23.71 23.75 23.20 23.84 13,334,308 23.590 2.22%
2020-01-10 0 27.00 27.00 27.05 26.50 27.30 13,120,639 355,214,447 27.073 23.20 23.20 23.24 22.77 23.45 15,272,064 23.259 1.50%
2020-01-09 0 26.60 26.60 26.65 25.70 26.80 14,748,226 391,183,067 26.524 22.85 22.85 22.90 22.08 23.02 17,166,530 22.788 4.93%
2020-01-08 0 25.35 25.30 25.35 25.00 25.90 9,487,871 240,469,267 25.345 21.78 21.74 21.78 21.48 22.25 11,043,622 21.774 -1.36%
2020-01-07 0 25.70 25.65 25.70 25.50 26.20 9,184,863 237,253,371 25.831 22.08 22.04 22.08 21.91 22.51 10,690,929 22.192 -0.77%
2020-01-06 0 25.90 25.90 25.95 24.60 26.35 17,699,606 454,767,489 25.694 22.25 22.25 22.29 21.13 22.64 20,601,856 22.074 2.37%
2020-01-03 0 25.30 25.30 25.35 24.80 26.80 21,786,563 556,704,986 25.553 21.74 21.74 21.78 21.31 23.02 25,358,962 21.953 3.69%
2020-01-02 0 24.40 24.35 24.40 23.70 24.50 12,033,386 290,662,716 24.155 20.96 20.92 20.96 20.36 21.05 14,006,531 20.752 2.31%
2019-12-31 0 23.85 23.85 23.95 23.20 24.20 11,455,175 274,785,666 23.988 20.49 20.49 20.58 19.93 20.79 13,333,509 20.609 2.58%
2019-12-30 0 23.25 23.20 23.25 23.10 23.55 6,314,050 147,321,153 23.332 19.97 19.93 19.97 19.85 20.23 7,349,381 20.045 0.00%
2019-12-27 0 23.25 23.25 23.30 23.05 23.55 9,097,500 212,125,490 23.317 19.97 19.97 20.02 19.80 20.23 10,589,240 20.032 1.31%
2019-12-24 0 22.95 22.95 23.00 22.60 23.10 2,612,304 59,859,901 22.915 19.72 19.72 19.76 19.42 19.85 3,040,650 19.687 1.10%
2019-12-23 0 22.70 22.65 22.70 22.45 22.80 6,626,830 149,812,431 22.607 19.50 19.46 19.50 19.29 19.59 7,713,448 19.422 -0.22%
2019-12-20 0 22.75 22.75 22.80 22.70 23.35 6,393,520 146,562,166 22.924 19.55 19.55 19.59 19.50 20.06 7,441,882 19.694 -1.94%
2019-12-19 0 23.20 23.15 23.20 22.95 23.90 11,294,953 262,257,451 23.219 19.93 19.89 19.93 19.72 20.53 13,147,015 19.948 -2.11%
2019-12-18 0 23.70 23.65 23.70 23.15 24.00 12,666,957 301,028,314 23.765 20.36 20.32 20.36 19.89 20.62 14,743,990 20.417 2.38%
2019-12-17 0 23.15 23.15 23.20 23.10 23.90 11,715,097 274,668,967 23.446 19.89 19.89 19.93 19.85 20.53 13,636,052 20.143 -0.86%
2019-12-16 0 23.35 23.30 23.35 22.55 23.55 10,837,886 253,075,633 23.351 20.06 20.02 20.06 19.37 20.23 12,615,002 20.061 1.97%
2019-12-13 0 22.90 22.90 22.95 22.55 23.45 12,339,081 283,190,103 22.951 19.67 19.67 19.72 19.37 20.15 14,362,352 19.718 1.78%
2019-12-12 0 22.50 22.50 22.55 22.10 22.60 8,745,570 196,576,334 22.477 19.33 19.33 19.37 18.99 19.42 10,179,604 19.311 1.35%
2019-12-11 0 22.20 22.15 22.20 21.90 22.60 5,285,384 117,231,600 22.180 19.07 19.03 19.07 18.81 19.42 6,152,042 19.056 0.00%
2019-12-10 0 22.20 22.20 22.25 21.50 22.40 5,764,218 127,867,099 22.183 19.07 19.07 19.12 18.47 19.24 6,709,392 19.058 2.54%
2019-12-09 0 21.65 21.65 21.70 21.50 22.20 3,777,209 82,244,069 21.774 18.60 18.60 18.64 18.47 19.07 4,396,568 18.706 -0.92%
2019-12-06 0 21.85 21.80 21.85 21.60 22.25 9,655,281 211,783,170 21.934 18.77 18.73 18.77 18.56 19.12 11,238,482 18.844 0.92%
2019-12-05 0 21.65 21.65 21.70 21.00 21.95 12,129,048 261,946,612 21.597 18.60 18.60 18.64 18.04 18.86 14,117,879 18.554 3.59%
2019-12-04 0 20.90 20.90 20.95 20.60 21.05 5,729,792 119,406,454 20.840 17.96 17.96 18.00 17.70 18.08 6,669,321 17.904 0.48%
2019-12-03 0 20.80 20.75 20.80 20.50 20.95 3,611,584 74,988,790 20.763 17.87 17.83 17.87 17.61 18.00 4,203,785 17.838 0.00%
2019-12-02 0 20.80 20.80 20.85 20.70 21.10 6,752,166 140,840,029 20.859 17.87 17.87 17.91 17.78 18.13 7,859,336 17.920 -0.24%
2019-11-29 0 20.85 20.80 20.85 20.60 21.10 4,354,991 90,444,362 20.768 17.91 17.87 17.91 17.70 18.13 5,069,090 17.842 -0.71%
2019-11-28 0 21.00 21.00 21.05 20.90 21.15 6,030,400 126,751,730 21.019 18.04 18.04 18.08 17.96 18.17 7,019,220 18.058 0.24%
2019-11-27 0 20.95 20.95 21.00 20.85 21.10 4,762,799 99,815,821 20.957 18.00 18.00 18.04 17.91 18.13 5,543,767 18.005 0.48%
2019-11-26 0 20.85 20.85 20.90 20.85 21.35 4,826,734 101,131,948 20.953 17.91 17.91 17.96 17.91 18.34 5,618,186 18.001 -0.48%
2019-11-25 0 20.95 20.90 20.95 20.70 21.40 10,642,716 222,304,475 20.888 18.00 17.96 18.00 17.78 18.39 12,387,829 17.945 -1.64%
2019-11-22 0 21.30 21.25 21.30 21.05 21.85 9,796,403 210,095,990 21.446 18.30 18.26 18.30 18.08 18.77 11,402,744 18.425 -1.84%
2019-11-21 0 21.70 21.60 21.70 21.45 21.85 6,457,466 139,417,268 21.590 18.64 18.56 18.64 18.43 18.77 7,516,313 18.549 -0.91%
2019-11-20 0 21.90 21.90 21.95 21.80 22.30 5,050,380 111,176,529 22.014 18.81 18.81 18.86 18.73 19.16 5,878,504 18.912 -1.35%
2019-11-19 0 22.20 22.20 22.25 21.60 22.25 6,378,232 140,595,085 22.043 19.07 19.07 19.12 18.56 19.12 7,424,087 18.938 1.83%
2019-11-18 0 21.80 21.80 21.85 21.45 22.10 5,284,275 115,416,072 21.841 18.73 18.73 18.77 18.43 18.99 6,150,751 18.765 0.69%
2019-11-15 0 21.65 21.65 21.70 21.40 22.30 10,113,496 219,260,537 21.680 18.60 18.60 18.64 18.39 19.16 11,771,832 18.626 -2.04%
2019-11-14 0 22.10 22.05 22.10 21.85 22.50 5,123,901 113,543,769 22.160 18.99 18.94 18.99 18.77 19.33 5,964,080 19.038 0.00%
2019-11-13 0 22.10 22.05 22.10 21.90 22.40 6,649,176 146,982,924 22.105 18.99 18.94 18.99 18.81 19.24 7,739,458 18.991 -1.34%
2019-11-12 0 22.40 22.35 22.40 22.00 22.55 7,148,458 159,180,038 22.268 19.24 19.20 19.24 18.90 19.37 8,320,609 19.131 1.13%
2019-11-11 0 22.15 22.05 22.15 22.00 23.20 14,622,300 326,004,223 22.295 19.03 18.94 19.03 18.90 19.93 17,019,956 19.154 -4.73%
2019-11-08 0 23.25 23.20 23.25 23.00 23.80 6,916,689 162,215,683 23.453 19.97 19.93 19.97 19.76 20.45 8,050,836 20.149 -0.64%
2019-11-07 0 23.40 23.35 23.40 22.75 23.45 9,155,523 211,708,553 23.124 20.10 20.06 20.10 19.55 20.15 10,656,778 19.866 2.18%
2019-11-06 0 22.90 22.85 22.90 22.65 24.05 16,448,394 381,141,390 23.172 19.67 19.63 19.67 19.46 20.66 19,145,479 19.908 -3.98%
2019-11-05 0 23.85 23.80 23.85 23.50 24.30 18,465,999 440,680,477 23.864 20.49 20.45 20.49 20.19 20.88 21,493,916 20.503 0.85%
2019-11-04 0 23.65 23.65 23.70 22.90 23.85 20,287,717 477,725,572 23.548 20.32 20.32 20.36 19.67 20.49 23,614,346 20.230 4.19%
2019-11-01 0 22.70 22.70 22.75 21.80 22.75 15,892,380 359,412,523 22.615 19.50 19.50 19.55 18.73 19.55 18,498,294 19.429 3.18%
2019-10-31 0 22.00 21.95 22.00 21.75 22.65 12,944,409 287,364,197 22.200 18.90 18.86 18.90 18.69 19.46 15,066,937 19.073 1.62%
2019-10-30 0 21.65 21.60 21.65 21.60 22.20 8,502,352 185,700,336 21.841 18.60 18.56 18.60 18.56 19.07 9,896,504 18.764 -2.91%
2019-10-29 0 22.30 22.25 22.30 21.05 22.75 26,398,866 587,538,743 22.256 19.16 19.12 19.16 18.08 19.55 30,727,556 19.121 3.48%
2019-10-28 0 21.55 21.55 21.60 21.30 21.80 7,555,032 163,279,893 21.612 18.51 18.51 18.56 18.30 18.73 8,793,850 18.568 0.94%
2019-10-25 0 21.35 21.35 21.40 20.80 21.50 9,373,640 199,144,462 21.245 18.34 18.34 18.39 17.87 18.47 10,910,660 18.252 1.67%
2019-10-24 0 21.00 21.00 21.05 20.65 21.15 7,249,912 152,003,988 20.966 18.04 18.04 18.08 17.74 18.17 8,438,699 18.013 0.72%
2019-10-23 0 20.85 20.85 20.90 20.75 21.30 5,412,691 113,633,761 20.994 17.91 17.91 17.96 17.83 18.30 6,300,224 18.036 -0.24%
2019-10-22 0 20.90 20.85 20.90 20.70 21.20 4,805,206 100,138,195 20.840 17.96 17.91 17.96 17.78 18.21 5,593,128 17.904 0.00%
2019-10-21 0 20.90 20.85 20.90 20.65 21.25 8,138,434 170,318,286 20.928 17.96 17.91 17.96 17.74 18.26 9,472,914 17.980 0.48%
2019-10-18 0 20.80 20.80 20.85 20.60 21.30 7,980,461 167,322,936 20.967 17.87 17.87 17.91 17.70 18.30 9,289,038 18.013 0.48%
2019-10-17 0 20.70 20.65 20.70 20.55 20.90 8,650,757 179,116,661 20.705 17.78 17.74 17.78 17.66 17.96 10,069,244 17.788 -0.24%
2019-10-16 0 20.75 20.70 20.75 20.45 21.50 13,427,393 278,517,583 20.743 17.83 17.78 17.83 17.57 18.47 15,629,117 17.820 -1.89%
2019-10-15 0 21.15 21.10 21.15 21.00 21.45 7,334,560 154,895,326 21.119 18.17 18.13 18.17 18.04 18.43 8,537,227 18.144 -0.94%
2019-10-14 0 21.35 21.30 21.35 21.05 22.50 15,934,942 343,237,522 21.540 18.34 18.30 18.34 18.08 19.33 18,547,835 18.506 -2.73%
2019-10-11 0 21.95 21.90 21.95 21.55 22.50 10,470,721 229,273,731 21.897 18.86 18.81 18.86 18.51 19.33 12,187,632 18.812 0.92%
2019-10-10 0 21.75 21.70 21.75 20.60 22.10 13,435,518 290,949,626 21.655 18.69 18.64 18.69 17.70 18.99 15,638,574 18.605 5.07%
2019-10-09 0 20.70 20.70 20.75 20.50 20.95 5,524,994 114,386,032 20.703 17.78 17.78 17.83 17.61 18.00 6,430,941 17.787 -1.19%
2019-10-08 0 20.95 20.90 20.95 20.85 21.55 7,818,492 164,610,033 21.054 18.00 17.96 18.00 17.91 18.51 9,100,510 18.088 -1.41%
2019-10-04 0 21.25 21.20 21.25 21.00 21.90 4,773,146 102,025,188 21.375 18.26 18.21 18.26 18.04 18.81 5,555,811 18.364 0.47%
2019-10-03 0 21.15 21.10 21.15 20.30 21.50 4,706,600 99,254,608 21.088 18.17 18.13 18.17 17.44 18.47 5,478,353 18.118 1.93%
2019-10-02 0 20.75 20.70 20.75 20.35 20.85 4,058,503 83,879,552 20.668 17.83 17.78 17.83 17.48 17.91 4,723,986 17.756 -0.24%
2019-09-30 0 20.80 20.75 20.80 20.40 20.95 4,410,240 91,486,349 20.744 17.87 17.83 17.87 17.53 18.00 5,133,398 17.822 -0.48%
2019-09-27 0 20.90 20.85 20.90 20.80 21.25 4,811,604 101,092,188 21.010 17.96 17.91 17.96 17.87 18.26 5,600,575 18.050 -0.48%
2019-09-26 0 21.00 21.00 21.05 20.65 21.80 10,209,440 215,036,299 21.063 18.04 18.04 18.08 17.74 18.73 11,883,508 18.095 -1.41%
2019-09-25 0 21.30 21.25 21.30 21.10 21.90 10,661,882 228,746,408 21.455 18.30 18.26 18.30 18.13 18.81 12,410,138 18.432 -1.62%
2019-09-24 0 21.65 21.60 21.65 21.25 22.10 11,018,200 238,932,534 21.685 18.60 18.56 18.60 18.26 18.99 12,824,883 18.630 1.88%
2019-09-23 0 21.25 21.20 21.25 21.00 22.00 10,705,054 228,295,054 21.326 18.26 18.21 18.26 18.04 18.90 12,460,389 18.322 -3.41%
2019-09-20 0 22.00 21.95 22.00 21.75 22.20 9,585,907 210,306,782 21.939 18.90 18.86 18.90 18.69 19.07 11,157,733 18.849 -0.68%
2019-09-19 0 22.15 22.10 22.15 21.60 22.20 12,292,413 269,796,242 21.948 19.03 18.99 19.03 18.56 19.07 14,308,032 18.856 1.84%
2019-09-18 0 21.75 21.75 21.80 21.60 22.25 9,040,988 198,777,913 21.986 18.69 18.69 18.73 18.56 19.12 10,523,462 18.889 0.00%
2019-09-17 0 21.75 21.70 21.75 21.50 22.45 10,853,223 236,145,610 21.758 18.69 18.64 18.69 18.47 19.29 12,632,854 18.693 -3.33%
2019-09-16 0 22.50 22.45 22.50 22.00 22.70 12,035,228 268,698,321 22.326 19.33 19.29 19.33 18.90 19.50 14,008,675 19.181 -1.10%
2019-09-13 0 22.75 22.70 22.75 22.50 23.35 4,519,371 102,535,363 22.688 19.55 19.50 19.55 19.33 20.06 5,260,424 19.492 -1.52%
2019-09-12 0 23.10 23.05 23.10 22.25 23.10 8,282,245 188,743,254 22.789 19.85 19.80 19.85 19.12 19.85 9,640,306 19.579 2.21%
2019-09-11 0 22.60 22.55 22.60 22.25 23.15 9,539,305 215,052,311 22.544 19.42 19.37 19.42 19.12 19.89 11,103,489 19.368 -2.16%
2019-09-10 0 23.10 23.05 23.10 22.60 24.00 21,900,531 505,522,534 23.083 19.85 19.80 19.85 19.42 20.62 25,491,617 19.831 -1.70%
2019-09-09 0 23.50 23.45 23.50 21.45 23.80 50,250,186 1,148,111,743 22.848 20.19 20.15 20.19 18.43 20.45 58,489,838 19.629 10.59%
2019-09-06 0 21.25 21.25 21.30 20.00 21.55 31,968,426 676,208,959 21.152 18.26 18.26 18.30 17.18 18.51 37,210,371 18.173 8.53%
2019-09-05 0 19.58 19.56 19.58 19.02 20.20 29,800,600 586,501,739 19.681 16.82 16.80 16.82 16.34 17.35 34,687,081 16.908 3.05%
2019-09-04 0 19.00 18.98 19.00 18.70 19.50 21,238,220 402,645,796 18.959 16.32 16.31 16.32 16.07 16.75 24,720,705 16.288 -1.96%
2019-09-03 0 19.38 19.38 19.44 19.34 19.76 11,459,272 223,763,045 19.527 16.65 16.65 16.70 16.62 16.98 13,338,278 16.776 -1.02%
2019-09-02 0 19.58 19.58 19.60 19.30 19.78 8,768,400 171,420,082 19.550 16.82 16.82 16.84 16.58 16.99 10,206,177 16.796 0.41%
2019-08-30 0 19.50 19.50 19.56 19.30 20.10 8,266,493 163,370,681 19.763 16.75 16.75 16.80 16.58 17.27 9,621,971 16.979 -0.31%
2019-08-29 0 19.56 19.54 19.56 19.12 20.15 8,698,441 169,476,456 19.484 16.80 16.79 16.80 16.43 17.31 10,124,747 16.739 -1.71%
2019-08-28 0 19.90 19.90 19.92 19.70 20.95 13,653,901 275,362,892 20.167 17.10 17.10 17.11 16.92 18.00 15,892,766 17.326 1.02%
2019-08-27 0 19.70 19.70 19.72 19.64 20.40 11,366,435 225,801,306 19.866 16.92 16.92 16.94 16.87 17.53 13,230,219 17.067 -0.10%
2019-08-26 0 19.72 19.72 19.74 18.70 20.20 15,524,900 304,098,289 19.588 16.94 16.94 16.96 16.07 17.35 18,070,558 16.828 -4.27%
2019-08-23 0 20.60 20.55 20.60 20.30 20.95 8,889,082 183,354,628 20.627 17.70 17.66 17.70 17.44 18.00 10,346,648 17.721 0.24%
2019-08-22 0 20.55 20.55 20.60 20.25 21.15 9,612,448 198,254,506 20.625 17.66 17.66 17.70 17.40 18.17 11,188,626 17.719 -0.72%
2019-08-21 0 20.70 20.70 20.75 19.30 20.95 18,121,488 369,200,650 20.374 17.78 17.78 17.83 16.58 18.00 21,092,915 17.504 5.94%
2019-08-20 0 19.54 19.54 19.58 19.54 20.35 13,017,906 258,847,262 19.884 16.79 16.79 16.82 16.79 17.48 15,152,485 17.083 -1.21%
2019-08-19 0 19.78 19.78 19.80 18.94 20.50 25,341,762 503,077,582 19.852 16.99 16.99 17.01 16.27 17.61 29,497,116 17.055 5.89%
2019-08-16 0 18.68 18.68 18.70 18.36 19.24 13,409,584 253,437,703 18.900 16.05 16.05 16.07 15.77 16.53 15,608,388 16.237 0.76%
2019-08-15 0 18.54 18.54 18.56 17.72 19.00 42,343,924 775,705,438 18.319 15.93 15.93 15.95 15.22 16.32 49,287,166 15.738 -5.12%
2019-08-14 0 19.54 19.54 19.56 19.52 20.35 11,232,431 224,033,013 19.945 16.79 16.79 16.80 16.77 17.48 13,074,242 17.135 0.51%
2019-08-13 0 19.44 19.44 19.46 19.36 20.20 8,853,805 173,901,828 19.642 16.70 16.70 16.72 16.63 17.35 10,305,586 16.875 -2.11%
2019-08-12 0 19.86 19.84 19.88 19.60 20.70 12,445,720 248,281,563 19.949 17.06 17.05 17.08 16.84 17.78 14,486,477 17.139 -1.19%
2019-08-09 0 20.10 20.05 20.10 19.24 22.10 30,483,104 616,752,215 20.233 17.27 17.23 17.27 16.53 18.99 35,481,497 17.382 -7.80%
2019-08-08 0 21.80 21.70 21.80 21.05 21.85 9,003,120 193,212,209 21.461 18.73 18.64 18.73 18.08 18.77 10,479,385 18.437 2.59%
2019-08-07 0 21.25 21.25 21.30 21.15 22.25 10,375,643 223,336,020 21.525 18.26 18.26 18.30 18.17 19.12 12,076,964 18.493 -2.07%
2019-08-06 0 21.70 21.70 21.75 20.55 21.95 11,224,837 237,803,193 21.185 18.64 18.64 18.69 17.66 18.86 13,065,402 18.201 0.70%
2019-08-05 0 21.55 21.55 21.60 21.45 22.45 12,003,936 262,882,291 21.900 18.51 18.51 18.56 18.43 19.29 13,972,252 18.815 -3.79%
2019-08-02 0 22.40 22.40 22.45 22.30 22.95 16,526,370 372,481,912 22.539 19.24 19.24 19.29 19.16 19.72 19,236,241 19.364 -5.29%
2019-08-01 0 23.65 23.60 23.65 23.40 24.05 5,930,640 140,235,384 23.646 20.32 20.28 20.32 20.10 20.66 6,903,102 20.315 -0.21%
2019-07-31 0 23.70 23.65 23.80 23.50 24.45 7,392,820 176,119,833 23.823 20.36 20.32 20.45 20.19 21.01 8,605,040 20.467 -3.66%
2019-07-30 0 24.60 24.55 24.60 24.40 24.80 5,442,151 134,177,617 24.655 21.13 21.09 21.13 20.96 21.31 6,334,514 21.182 0.00%
2019-07-29 0 24.60 24.55 24.60 24.05 24.75 4,431,672 107,969,275 24.363 21.13 21.09 21.13 20.66 21.26 5,158,345 20.931 0.41%
2019-07-26 0 24.50 24.45 24.50 24.20 24.80 6,717,136 165,125,279 24.583 21.05 21.01 21.05 20.79 21.31 7,818,562 21.120 -1.01%
2019-07-25 0 24.75 24.70 24.75 23.50 24.75 14,452,871 352,371,048 24.381 21.26 21.22 21.26 20.19 21.26 16,822,745 20.946 5.32%
2019-07-24 0 23.50 23.50 23.55 23.10 24.00 13,953,439 330,724,621 23.702 20.19 20.19 20.23 19.85 20.62 16,241,420 20.363 2.40%
2019-07-23 0 22.95 22.90 22.95 22.35 23.00 4,838,500 110,374,972 22.812 19.72 19.67 19.72 19.20 19.76 5,631,881 19.598 2.68%
2019-07-22 0 22.35 22.30 22.35 22.15 22.75 2,679,931 60,307,649 22.503 19.20 19.16 19.20 19.03 19.55 3,119,366 19.333 -1.11%
2019-07-19 0 22.60 22.55 22.60 22.25 22.95 6,259,944 141,288,662 22.570 19.42 19.37 19.42 19.12 19.72 7,286,403 19.391 1.35%
2019-07-18 0 22.30 22.30 22.35 22.25 22.80 9,657,840 216,804,221 22.449 19.16 19.16 19.20 19.12 19.59 11,241,461 19.286 -2.62%
2019-07-17 0 22.90 22.90 22.95 22.75 23.35 4,389,185 100,494,231 22.896 19.67 19.67 19.72 19.55 20.06 5,108,891 19.670 -1.51%
2019-07-16 0 23.25 23.20 23.25 23.10 23.50 5,388,849 125,862,979 23.356 19.97 19.93 19.97 19.85 20.19 6,272,472 20.066 0.43%
2019-07-15 0 23.15 23.15 23.25 22.35 23.35 6,023,831 138,895,836 23.058 19.89 19.89 19.97 19.20 20.06 7,011,574 19.810 0.43%
2019-07-12 0 23.05 23.00 23.05 22.70 23.35 5,792,942 133,666,034 23.074 19.80 19.76 19.80 19.50 20.06 6,742,826 19.823 0.44%
2019-07-11 0 22.95 22.95 23.00 22.85 23.25 4,564,626 104,996,173 23.002 19.72 19.72 19.76 19.63 19.97 5,313,099 19.762 0.88%
2019-07-10 0 22.75 22.70 22.75 22.55 22.90 6,742,720 153,406,418 22.751 19.55 19.50 19.55 19.37 19.67 7,848,341 19.546 1.79%
2019-07-09 0 22.35 22.35 22.40 22.00 22.70 5,846,160 130,381,854 22.302 19.20 19.20 19.24 18.90 19.50 6,804,770 19.160 -1.76%
2019-07-08 0 22.75 22.70 22.75 22.30 23.00 5,311,110 119,855,210 22.567 19.55 19.50 19.55 19.16 19.76 6,181,986 19.388 -0.44%
2019-07-05 0 22.85 22.85 22.90 22.80 23.15 3,953,280 90,668,165 22.935 19.63 19.63 19.67 19.59 19.89 4,601,509 19.704 -1.30%
2019-07-04 0 23.15 23.15 23.20 22.90 23.30 6,249,640 144,450,000 23.113 19.89 19.89 19.93 19.67 20.02 7,274,410 19.857 1.76%
2019-07-03 0 22.75 22.75 22.80 22.60 23.35 8,532,166 196,165,891 22.991 19.55 19.55 19.59 19.42 20.06 9,931,207 19.752 -2.36%
2019-07-02 0 23.30 23.25 23.30 23.20 23.90 22,002,050 518,479,606 23.565 20.02 19.97 20.02 19.93 20.53 25,609,783 20.245 3.33%
2019-06-28 0 22.55 22.50 22.55 22.05 23.35 11,272,202 253,815,618 22.517 19.37 19.33 19.37 18.94 20.06 13,120,534 19.345 -2.38%
2019-06-27 0 23.10 23.10 23.15 21.85 23.55 16,776,313 385,213,670 22.962 19.85 19.85 19.89 18.77 20.23 19,527,168 19.727 6.21%
2019-06-26 0 21.75 21.70 21.75 21.30 22.10 4,767,459 104,143,147 21.845 18.69 18.64 18.69 18.30 18.99 5,549,191 18.767 1.16%
2019-06-25 0 21.50 21.50 21.60 21.10 22.05 7,816,268 167,919,317 21.483 18.47 18.47 18.56 18.13 18.94 9,097,922 18.457 -2.49%
2019-06-24 0 22.05 22.00 22.05 21.85 22.35 5,805,132 128,220,000 22.087 18.94 18.90 18.94 18.77 19.20 6,757,014 18.976 0.23%
2019-06-21 0 22.00 22.00 22.05 21.85 23.30 13,190,176 296,840,402 22.505 18.90 18.90 18.94 18.77 20.02 15,353,003 19.334 -2.00%
2019-06-20 0 22.45 22.45 22.50 21.65 22.60 12,716,917 283,364,565 22.283 19.29 19.29 19.33 18.60 19.42 14,802,143 19.143 3.22%
2019-06-19 0 21.75 21.70 21.75 21.50 22.50 23,862,174 523,363,390 21.933 18.69 18.64 18.69 18.47 19.33 27,774,916 18.843 7.41%
2019-06-18 0 20.25 20.25 20.30 20.15 20.70 6,547,615 133,630,259 20.409 17.40 17.40 17.44 17.31 17.78 7,621,244 17.534 0.50%
2019-06-17 0 20.15 20.15 20.25 20.00 20.75 9,922,103 201,321,589 20.290 17.31 17.31 17.40 17.18 17.83 11,549,056 17.432 -2.42%
2019-06-14 0 20.65 20.65 20.70 20.30 21.80 13,292,380 276,681,995 20.815 17.74 17.74 17.78 17.44 18.73 15,471,966 17.883 -3.95%
2019-06-13 0 21.50 21.50 21.55 21.00 21.85 11,447,218 245,889,231 21.480 18.47 18.47 18.51 18.04 18.77 13,324,248 18.454 0.70%
2019-06-12 0 21.35 21.35 21.40 21.00 21.95 9,845,231 210,850,817 21.417 18.34 18.34 18.39 18.04 18.86 11,459,579 18.400 -2.29%
2019-06-11 0 21.85 21.85 21.90 21.10 22.40 15,736,294 345,299,619 21.943 18.77 18.77 18.81 18.13 19.24 18,316,615 18.852 1.63%
2019-06-10 0 21.50 21.45 21.50 20.20 21.70 23,651,195 501,206,070 21.192 18.47 18.43 18.47 17.35 18.64 27,529,342 18.206 7.23%
2019-06-06 0 20.05 20.05 20.10 19.64 21.60 22,162,567 446,288,225 20.137 17.23 17.23 17.27 16.87 18.56 25,796,620 17.300 -4.98%
2019-06-05 0 21.10 21.10 21.15 20.50 21.90 21,599,303 456,983,093 21.157 18.13 18.13 18.17 17.61 18.81 25,140,996 18.177 4.46%
2019-06-04 0 20.20 20.20 20.25 20.05 21.10 15,287,062 313,680,256 20.519 17.35 17.35 17.40 17.23 18.13 17,793,721 17.629 -0.98%
2019-06-03 0 20.40 20.25 20.40 18.82 20.70 24,455,800 488,275,472 19.966 17.53 17.40 17.53 16.17 17.78 28,465,880 17.153 8.17%
2019-05-31 0 18.86 18.86 18.88 18.80 19.40 16,091,419 306,747,372 19.063 16.20 16.20 16.22 16.15 16.67 18,729,970 16.377 -1.67%
2019-05-30 0 19.18 19.18 19.20 18.50 20.20 19,846,333 377,786,989 19.036 16.48 16.48 16.50 15.89 17.35 23,100,587 16.354 -5.28%
2019-05-29 0 20.25 20.15 20.25 19.52 20.60 8,952,625 181,839,270 20.311 17.40 17.31 17.40 16.77 17.70 10,420,610 17.450 1.35%
2019-05-28 0 19.98 19.98 20.00 19.40 20.30 10,732,014 214,450,359 19.982 17.17 17.17 17.18 16.67 17.44 12,491,770 17.167 2.15%
2019-05-27 0 19.56 19.54 19.56 18.62 19.94 17,123,497 331,804,903 19.377 16.80 16.79 16.80 16.00 17.13 19,931,281 16.647 1.98%
2019-05-24 0 19.18 19.18 19.20 19.06 19.70 11,195,116 215,310,861 19.233 16.48 16.48 16.50 16.37 16.92 13,030,808 16.523 -1.24%
2019-05-23 0 19.42 19.40 19.42 19.20 20.45 13,392,922 261,971,973 19.561 16.68 16.67 16.68 16.50 17.57 15,588,994 16.805 -5.73%
2019-05-22 0 20.60 20.60 20.65 20.20 21.40 13,677,247 285,168,949 20.850 17.70 17.70 17.74 17.35 18.39 15,919,940 17.913 2.23%
2019-05-21 0 20.15 20.15 20.20 19.58 20.90 17,888,905 362,890,162 20.286 17.31 17.31 17.35 16.82 17.96 20,822,195 17.428 2.70%
2019-05-20 0 19.62 19.58 19.62 18.50 20.25 23,070,166 444,169,996 19.253 16.86 16.82 16.86 15.89 17.40 26,853,040 16.541 -0.20%
2019-05-17 0 19.66 19.64 19.66 19.38 21.75 34,914,601 701,523,597 20.093 16.89 16.87 16.89 16.65 18.69 40,639,638 17.262 -8.13%
2019-05-16 0 21.40 21.35 21.40 21.30 22.40 22,438,078 488,211,611 21.758 18.39 18.34 18.39 18.30 19.24 26,117,307 18.693 -6.14%
2019-05-15 0 22.80 22.80 22.85 22.40 23.10 12,577,746 286,160,475 22.751 19.59 19.59 19.63 19.24 19.85 14,640,151 19.546 2.93%
2019-05-14 0 22.15 22.15 22.20 21.60 22.55 14,218,675 315,009,575 22.155 19.03 19.03 19.07 18.56 19.37 16,550,148 19.034 -3.90%
2019-05-10 0 23.05 23.00 23.05 21.35 23.65 25,436,699 580,216,063 22.810 19.80 19.76 19.80 18.34 20.32 29,607,620 19.597 3.60%
2019-05-09 0 22.25 22.25 22.30 22.15 23.35 11,220,770 254,164,961 22.651 19.12 19.12 19.16 19.03 20.06 13,060,668 19.460 -3.26%
2019-05-08 0 23.00 22.95 23.00 22.50 24.15 17,728,681 413,251,070 23.310 19.76 19.72 19.76 19.33 20.75 20,635,698 20.026 -0.65%
2019-05-07 0 23.15 23.15 23.20 22.30 23.70 14,124,651 325,032,828 23.012 19.89 19.89 19.93 19.16 20.36 16,440,706 19.770 -0.43%
2019-05-06 0 23.25 23.20 23.25 22.20 24.00 34,263,120 789,307,772 23.037 19.97 19.93 19.97 19.07 20.62 39,881,332 19.791 -8.82%
2019-05-03 0 25.50 25.50 25.55 24.75 25.60 4,779,022 120,820,106 25.281 21.91 21.91 21.95 21.26 21.99 5,562,650 21.720 0.59%
2019-05-02 0 25.35 25.35 25.40 24.45 25.40 4,067,623 102,292,961 25.148 21.78 21.78 21.82 21.01 21.82 4,734,602 21.605 1.81%
2019-04-30 0 24.90 24.85 24.90 24.05 26.10 16,181,875 399,893,015 24.712 21.39 21.35 21.39 20.66 22.42 18,835,259 21.231 -3.30%
2019-04-29 0 25.75 25.75 25.80 25.50 26.35 4,113,640 106,214,758 25.820 22.12 22.12 22.17 21.91 22.64 4,788,164 22.183 -1.72%
2019-04-26 0 26.20 26.15 26.20 25.40 26.45 6,434,146 167,583,680 26.046 22.51 22.47 22.51 21.82 22.72 7,489,169 22.377 1.55%
2019-04-25 0 25.80 25.75 25.80 25.60 27.00 11,122,324 290,373,687 26.107 22.17 22.12 22.17 21.99 23.20 12,946,080 22.429 -4.09%
2019-04-24 0 26.90 26.85 26.90 26.05 27.45 7,687,470 204,831,903 26.645 23.11 23.07 23.11 22.38 23.58 8,948,004 22.891 -0.19%
2019-04-23 0 26.95 26.90 26.95 26.70 27.70 14,486,582 393,786,395 27.183 23.15 23.11 23.15 22.94 23.80 16,861,984 23.354 0.75%
2019-04-18 0 26.75 26.70 26.75 25.90 27.00 17,540,820 466,025,235 26.568 22.98 22.94 22.98 22.25 23.20 20,417,033 22.825 2.10%
2019-04-17 0 26.20 26.15 26.20 25.65 26.75 17,806,896 466,031,696 26.171 22.51 22.47 22.51 22.04 22.98 20,726,738 22.485 0.77%
2019-04-16 0 26.00 25.95 26.00 23.75 26.10 32,995,441 838,781,553 25.421 22.34 22.29 22.34 20.40 22.42 38,405,788 21.840 7.66%
2019-04-15 0 24.15 24.10 24.15 23.90 25.20 9,910,649 243,210,217 24.540 20.75 20.70 20.75 20.53 21.65 11,535,724 21.083 -1.23%
2019-04-12 0 24.45 24.40 24.45 24.15 24.90 4,944,690 120,951,386 24.461 21.01 20.96 21.01 20.75 21.39 5,755,484 21.015 -0.20%
2019-04-11 0 24.50 24.50 24.55 24.30 25.80 10,134,437 250,894,958 24.757 21.05 21.05 21.09 20.88 22.17 11,796,207 21.269 -3.54%
2019-04-10 0 25.40 25.35 25.40 24.55 25.60 20,499,870 516,730,308 25.207 21.82 21.78 21.82 21.09 21.99 23,861,286 21.656 2.21%
2019-04-09 0 24.85 24.85 24.90 23.70 25.20 27,264,649 678,296,248 24.878 21.35 21.35 21.39 20.36 21.65 31,735,303 21.374 5.30%
2019-04-08 0 23.60 23.55 23.60 23.25 24.30 9,378,677 221,325,155 23.599 20.28 20.23 20.28 19.97 20.88 10,916,523 20.274 -1.46%
2019-04-04 0 23.95 23.90 23.95 23.80 24.30 5,076,889 121,720,704 23.976 20.58 20.53 20.58 20.45 20.88 5,909,360 20.598 -1.03%
2019-04-03 0 24.20 24.15 24.20 23.60 24.20 7,009,045 167,916,908 23.957 20.79 20.75 20.79 20.28 20.79 8,158,336 20.582 1.26%
2019-04-02 0 23.90 23.85 23.90 23.75 24.45 6,906,888 165,947,070 24.026 20.53 20.49 20.53 20.40 21.01 8,039,428 20.642 -0.83%
2019-04-01 0 24.10 24.05 24.10 23.60 24.25 13,195,529 316,741,833 24.004 20.70 20.66 20.70 20.28 20.83 15,359,234 20.622 2.12%
2019-03-29 0 23.60 23.60 23.65 22.80 23.75 16,917,687 396,191,302 23.419 20.28 20.28 20.32 19.59 20.40 19,691,724 20.120 -1.46%
2019-03-28 0 23.95 23.95 24.00 23.00 25.00 43,865,747 1,054,178,726 24.032 20.58 20.58 20.62 19.76 21.48 51,058,526 20.646 9.36%
2019-03-27 0 21.90 21.90 22.00 21.65 22.35 7,127,374 156,079,242 21.899 18.81 18.81 18.90 18.60 19.20 8,296,068 18.814 -0.23%
2019-03-26 0 21.95 21.90 21.95 21.75 22.60 5,876,231 130,073,410 22.136 18.86 18.81 18.86 18.69 19.42 6,839,772 19.017 -1.57%
2019-03-25 0 22.30 22.20 22.30 20.55 22.60 15,602,927 340,400,682 21.817 19.16 19.07 19.16 17.66 19.42 18,161,379 18.743 3.96%
2019-03-22 0 21.45 21.45 21.55 21.10 22.45 19,018,177 408,351,343 21.472 18.43 18.43 18.51 18.13 19.29 22,136,636 18.447 -3.81%
2019-03-21 0 22.30 22.25 22.30 22.05 23.00 7,412,647 166,240,452 22.427 19.16 19.12 19.16 18.94 19.76 8,628,118 19.267 -1.33%
2019-03-20 0 22.60 22.55 22.60 22.50 23.05 5,844,160 132,472,690 22.668 19.42 19.37 19.42 19.33 19.80 6,802,442 19.474 -0.88%
2019-03-19 0 22.80 22.80 22.85 22.35 23.50 7,950,400 181,167,168 22.787 19.59 19.59 19.63 19.20 20.19 9,254,047 19.577 -1.30%
2019-03-18 0 23.10 23.05 23.10 22.10 23.15 13,439,988 304,785,991 22.678 19.85 19.80 19.85 18.99 19.89 15,643,777 19.483 4.52%
2019-03-15 0 22.10 22.10 22.15 22.10 23.15 13,774,148 311,513,224 22.616 18.99 18.99 19.03 18.99 19.89 16,032,730 19.430 -1.78%
2019-03-14 0 22.50 22.45 22.50 21.75 23.60 22,257,347 499,569,119 22.445 19.33 19.29 19.33 18.69 20.28 25,906,941 19.283 -2.81%
2019-03-13 0 23.15 23.15 23.20 22.70 24.65 35,573,695 838,777,432 23.579 19.89 19.89 19.93 19.50 21.18 41,406,805 20.257 -7.40%
2019-03-12 0 25.00 24.95 25.00 24.60 25.70 17,449,114 439,453,194 25.185 21.48 21.44 21.48 21.13 22.08 20,310,290 21.637 2.25%
2019-03-11 0 24.45 24.45 24.50 23.50 24.75 12,527,594 306,006,265 24.427 21.01 21.01 21.05 20.19 21.26 14,581,776 20.986 1.88%
2019-03-08 0 24.00 23.95 24.00 22.70 25.00 24,224,319 583,062,357 24.069 20.62 20.58 20.62 19.50 21.48 28,196,443 20.679 0.84%
2019-03-07 0 23.80 23.80 23.85 23.60 25.90 40,949,634 998,879,040 24.393 20.45 20.45 20.49 20.28 22.25 47,664,251 20.957 -8.46%
2019-03-06 0 26.00 25.95 26.00 25.20 26.30 35,900,557 935,069,483 26.046 22.34 22.29 22.34 21.65 22.60 41,787,263 22.377 2.97%
2019-03-05 0 25.25 25.20 25.25 24.45 25.50 12,458,495 312,819,821 25.109 21.69 21.65 21.69 21.01 21.91 14,501,346 21.572 1.41%
2019-03-04 0 24.90 24.90 24.95 24.50 25.90 22,476,091 567,363,414 25.243 21.39 21.39 21.44 21.05 22.25 26,161,553 21.687 2.05%
2019-03-01 0 24.40 24.40 24.45 23.20 24.55 23,667,787 570,072,325 24.086 20.96 20.96 21.01 19.93 21.09 27,548,655 20.693 4.05%
2019-02-28 0 23.45 23.40 23.45 23.20 24.75 23,580,287 563,952,722 23.916 20.15 20.10 20.15 19.93 21.26 27,446,807 20.547 -3.30%
2019-02-27 0 24.25 24.20 24.25 23.85 25.20 32,678,135 802,305,938 24.552 20.83 20.79 20.83 20.49 21.65 38,036,453 21.093 1.04%
2019-02-26 0 24.00 24.00 24.05 23.10 25.30 36,619,320 888,737,230 24.270 20.62 20.62 20.66 19.85 21.74 42,623,884 20.851 1.05%
2019-02-25 0 23.75 23.70 23.75 23.45 26.60 71,478,022 1,761,921,751 24.650 20.40 20.36 20.40 20.15 22.85 83,198,457 21.177 1.71%
2019-02-22 0 23.35 23.30 23.35 20.45 23.45 40,722,941 912,366,231 22.404 20.06 20.02 20.06 17.57 20.15 47,400,386 19.248 12.80%
2019-02-21 0 20.70 20.65 20.70 19.48 21.30 31,559,117 648,930,592 20.562 17.78 17.74 17.78 16.74 18.30 36,733,946 17.666 6.05%
2019-02-20 0 19.52 19.52 19.54 19.02 19.74 9,950,627 192,939,793 19.390 16.77 16.77 16.79 16.34 16.96 11,582,257 16.658 1.14%
2019-02-19 0 19.30 19.30 19.34 18.90 20.10 18,344,858 358,401,516 19.537 16.58 16.58 16.62 16.24 17.27 21,352,911 16.785 -2.13%
2019-02-18 0 19.72 19.72 19.74 18.42 19.80 26,379,561 505,331,572 19.156 16.94 16.94 16.96 15.83 17.01 30,705,085 16.458 9.07%
2019-02-15 0 18.08 18.06 18.08 17.66 18.60 16,894,651 306,647,825 18.151 15.53 15.52 15.53 15.17 15.98 19,664,910 15.594 -0.88%
2019-02-14 0 18.24 18.22 18.24 17.86 18.60 13,172,295 238,948,041 18.140 15.67 15.65 15.67 15.34 15.98 15,332,190 15.585 0.88%
2019-02-13 0 18.08 18.08 18.10 16.52 18.72 31,891,232 573,231,932 17.975 15.53 15.53 15.55 14.19 16.08 37,120,519 15.442 7.62%
2019-02-12 0 16.80 16.80 16.82 16.32 16.82 12,542,803 208,179,568 16.598 14.43 14.43 14.45 14.02 14.45 14,599,479 14.259 2.44%
2019-02-11 0 16.40 16.40 16.42 15.60 16.50 11,927,625 193,454,472 16.219 14.09 14.09 14.11 13.40 14.18 13,883,428 13.934 3.67%
2019-02-08 0 15.82 15.82 15.84 15.50 16.10 5,397,113 85,255,058 15.796 13.59 13.59 13.61 13.32 13.83 6,282,091 13.571 -3.42%
2019-02-04 0 16.38 16.32 16.38 16.10 16.52 2,573,069 42,227,741 16.411 14.07 14.02 14.07 13.83 14.19 2,994,982 14.099 0.99%
2019-02-01 0 16.22 16.20 16.22 15.60 16.32 10,022,592 161,512,127 16.115 13.94 13.92 13.94 13.40 14.02 11,666,022 13.845 2.79%
2019-01-31 0 15.78 15.76 15.78 15.58 15.88 4,570,059 71,985,452 15.752 13.56 13.54 13.56 13.39 13.64 5,319,423 13.533 2.60%
2019-01-30 0 15.38 15.36 15.38 15.32 15.98 7,881,040 121,972,156 15.477 13.21 13.20 13.21 13.16 13.73 9,173,314 13.296 -3.27%
2019-01-29 0 15.90 15.88 15.90 15.44 15.94 4,517,918 71,122,234 15.742 13.66 13.64 13.66 13.26 13.69 5,258,733 13.525 0.25%
2019-01-28 0 15.86 15.84 15.86 15.66 16.04 3,677,068 58,353,267 15.870 13.63 13.61 13.63 13.45 13.78 4,280,006 13.634 0.25%
2019-01-25 0 15.82 15.80 15.82 15.68 16.02 5,240,036 83,204,576 15.879 13.59 13.57 13.59 13.47 13.76 6,099,258 13.642 0.51%
2019-01-24 0 15.74 15.72 15.74 15.42 15.76 3,679,000 57,461,848 15.619 13.52 13.51 13.52 13.25 13.54 4,282,255 13.419 1.68%
2019-01-23 0 15.48 15.46 15.48 15.26 15.78 6,397,124 99,527,954 15.558 13.30 13.28 13.30 13.11 13.56 7,446,077 13.366 0.26%
2019-01-22 0 15.44 15.42 15.44 15.26 15.96 8,856,259 137,110,685 15.482 13.26 13.25 13.26 13.11 13.71 10,308,443 13.301 -3.38%
2019-01-21 0 15.98 15.96 15.98 15.40 16.08 10,639,563 168,726,796 15.858 13.73 13.71 13.73 13.23 13.81 12,384,159 13.624 3.36%
2019-01-18 0 15.46 15.44 15.46 15.16 15.56 10,018,234 154,100,328 15.382 13.28 13.26 13.28 13.02 13.37 11,660,950 13.215 2.79%
2019-01-17 0 15.04 15.04 15.06 14.98 15.78 10,437,653 160,103,829 15.339 12.92 12.92 12.94 12.87 13.56 12,149,142 13.178 -3.59%
2019-01-16 0 15.60 15.60 15.62 15.52 15.94 5,187,097 81,230,020 15.660 13.40 13.40 13.42 13.33 13.69 6,037,639 13.454 -1.89%
2019-01-15 0 15.90 15.86 15.90 15.38 15.94 8,208,634 129,130,332 15.731 13.66 13.63 13.66 13.21 13.69 9,554,625 13.515 2.85%
2019-01-14 0 15.46 15.44 15.46 15.22 15.92 7,591,200 117,382,804 15.463 13.28 13.26 13.28 13.08 13.68 8,835,949 13.285 -3.25%
2019-01-11 0 15.98 15.96 15.98 15.66 16.30 14,787,127 236,523,979 15.995 13.73 13.71 13.73 13.45 14.00 17,211,810 13.742 3.63%
2019-01-10 0 15.42 15.40 15.42 15.08 15.68 8,718,870 134,523,463 15.429 13.25 13.23 13.25 12.96 13.47 10,148,525 13.255 1.05%
2019-01-09 0 15.26 15.24 15.26 15.10 15.78 10,092,524 156,004,153 15.457 13.11 13.09 13.11 12.97 13.56 11,747,421 13.280 -0.13%
2019-01-08 0 15.28 15.22 15.28 14.76 15.38 11,821,216 180,081,638 15.234 13.13 13.08 13.13 12.68 13.21 13,759,571 13.088 2.55%
2019-01-07 0 14.90 14.88 14.90 14.24 15.00 12,031,456 177,104,111 14.720 12.80 12.78 12.80 12.23 12.89 14,004,285 12.646 5.37%
2019-01-04 0 14.14 14.14 14.16 13.58 14.32 8,345,123 117,016,267 14.022 12.15 12.15 12.17 11.67 12.30 9,713,494 12.047 1.58%
2019-01-03 0 13.92 13.90 13.92 13.70 14.68 12,496,732 175,024,198 14.006 11.96 11.94 11.96 11.77 12.61 14,545,853 12.033 -3.73%
2019-01-02 0 14.46 14.44 14.46 14.36 15.06 6,494,006 95,109,906 14.646 12.42 12.41 12.42 12.34 12.94 7,558,845 12.583 -2.30%
2018-12-31 0 14.80 14.80 14.82 14.64 14.92 1,356,359 20,061,858 14.791 12.72 12.72 12.73 12.58 12.82 1,578,765 12.707 0.27%
2018-12-28 0 14.76 14.74 14.76 14.44 14.94 2,399,975 35,389,502 14.746 12.68 12.66 12.68 12.41 12.84 2,793,505 12.668 1.10%
2018-12-27 0 14.60 14.58 14.60 14.42 15.56 10,927,095 164,158,295 15.023 12.54 12.53 12.54 12.39 13.37 12,718,839 12.907 -3.44%
2018-12-24 0 15.12 15.08 15.12 14.56 15.24 6,468,576 97,272,743 15.038 12.99 12.96 12.99 12.51 13.09 7,529,245 12.919 2.72%
2018-12-21 0 14.72 14.70 14.72 14.34 14.96 8,227,312 120,577,359 14.656 12.65 12.63 12.65 12.32 12.85 9,576,365 12.591 -1.21%
2018-12-20 0 14.90 14.88 14.90 14.70 15.08 6,587,853 98,087,898 14.889 12.80 12.78 12.80 12.63 12.96 7,668,080 12.792 0.54%
2018-12-19 0 14.82 14.78 14.82 14.54 15.04 4,346,773 64,599,493 14.862 12.73 12.70 12.73 12.49 12.92 5,059,525 12.768 0.41%
2018-12-18 0 14.76 14.74 14.76 14.54 15.14 5,401,160 79,830,171 14.780 12.68 12.66 12.68 12.49 13.01 6,286,802 12.698 -1.07%
2018-12-17 0 14.92 14.90 14.92 14.40 14.96 6,034,976 89,039,976 14.754 12.82 12.80 12.82 12.37 12.85 7,024,546 12.676 0.54%
2018-12-14 0 14.84 14.82 14.84 14.70 15.58 13,709,786 205,372,353 14.980 12.75 12.73 12.75 12.63 13.39 15,957,815 12.870 -4.38%
2018-12-13 0 15.52 15.50 15.52 15.12 15.60 10,761,277 166,573,222 15.479 13.33 13.32 13.33 12.99 13.40 12,525,831 13.298 1.84%
2018-12-12 0 15.24 15.24 15.26 15.00 15.60 11,094,566 169,471,165 15.275 13.09 13.09 13.11 12.89 13.40 12,913,770 13.123 -0.39%
2018-12-11 0 15.30 15.30 15.32 15.00 15.44 9,000,304 137,400,547 15.266 13.14 13.14 13.16 12.89 13.26 10,476,107 13.116 1.59%
2018-12-10 0 15.06 15.06 15.08 14.96 15.64 15,907,391 242,108,349 15.220 12.94 12.94 12.96 12.85 13.44 18,515,767 13.076 -3.46%
2018-12-07 0 15.60 15.58 15.60 15.38 15.94 9,424,109 147,588,015 15.661 13.40 13.39 13.40 13.21 13.69 10,969,404 13.455 0.52%
2018-12-06 0 15.52 15.50 15.52 14.90 15.84 25,939,152 398,939,739 15.380 13.33 13.32 13.33 12.80 13.61 30,192,461 13.213 -5.94%
2018-12-05 0 16.50 16.48 16.50 16.26 16.62 12,059,081 198,681,420 16.476 14.18 14.16 14.18 13.97 14.28 14,036,439 14.155 -2.14%
2018-12-04 0 16.86 16.84 16.86 16.56 17.00 14,278,168 239,891,899 16.801 14.48 14.47 14.48 14.23 14.61 16,619,396 14.434 0.72%
2018-12-03 0 16.74 16.72 16.74 16.12 17.04 37,261,342 625,518,757 16.787 14.38 14.36 14.38 13.85 14.64 43,371,180 14.422 8.84%
2018-11-30 0 15.38 15.36 15.38 15.04 15.56 11,283,498 173,064,525 15.338 13.21 13.20 13.21 12.92 13.37 13,133,682 13.177 0.13%
2018-11-29 0 15.36 15.36 15.38 14.90 16.16 25,672,309 394,619,943 15.371 13.20 13.20 13.21 12.80 13.88 29,881,863 13.206 -4.83%
2018-11-28 0 16.14 16.10 16.14 15.90 16.38 10,507,575 170,121,030 16.190 13.87 13.83 13.87 13.66 14.07 12,230,529 13.910 0.75%
2018-11-27 0 16.02 15.98 16.02 15.82 16.32 13,180,831 212,073,067 16.090 13.76 13.73 13.76 13.59 14.02 15,342,126 13.823 1.65%
2018-11-26 0 15.76 15.72 15.76 15.28 16.08 8,556,360 135,241,792 15.806 13.54 13.51 13.54 13.13 13.81 9,959,368 13.579 2.60%
2018-11-23 0 15.36 15.36 15.38 14.80 15.72 11,833,800 180,263,244 15.233 13.20 13.20 13.21 12.72 13.51 13,774,219 13.087 -2.04%
2018-11-22 0 15.68 15.66 15.68 15.56 15.98 6,288,654 99,083,345 15.756 13.47 13.45 13.47 13.37 13.73 7,319,821 13.536 -0.25%
2018-11-21 0 15.72 15.68 15.72 14.92 16.06 10,436,398 164,723,458 15.784 13.51 13.47 13.51 12.82 13.80 12,147,681 13.560 1.16%
2018-11-20 0 15.54 15.54 15.56 15.02 16.24 27,243,373 424,441,764 15.580 13.35 13.35 13.37 12.90 13.95 31,710,539 13.385 -5.59%
2018-11-19 0 16.46 16.46 16.48 16.02 16.60 18,279,246 298,340,747 16.321 14.14 14.14 14.16 13.76 14.26 21,276,541 14.022 0.98%
2018-11-16 0 16.30 16.28 16.30 15.28 16.74 38,654,080 625,722,129 16.188 14.00 13.99 14.00 13.13 14.38 44,992,289 13.907 6.40%
2018-11-15 0 15.32 15.32 15.34 14.70 15.58 19,361,527 294,615,345 15.217 13.16 13.16 13.18 12.63 13.39 22,536,286 13.073 0.13%
2018-11-14 0 15.30 15.28 15.30 15.10 16.00 15,780,796 243,508,709 15.431 13.14 13.13 13.14 12.97 13.75 18,368,414 13.257 -3.65%
2018-11-13 0 15.88 15.86 15.88 15.10 16.00 17,239,824 272,208,697 15.790 13.64 13.63 13.64 12.97 13.75 20,066,682 13.565 1.93%
2018-11-12 0 15.58 15.58 15.62 14.96 15.98 20,377,056 318,748,413 15.643 13.39 13.39 13.42 12.85 13.73 23,718,334 13.439 2.50%
2018-11-09 0 15.20 15.20 15.22 14.64 15.56 17,249,641 262,093,581 15.194 13.06 13.06 13.08 12.58 13.37 20,078,109 13.054 1.06%
2018-11-08 0 15.04 15.04 15.06 14.86 15.58 28,802,217 439,426,606 15.257 12.92 12.92 12.94 12.77 13.39 33,524,990 13.107 2.04%
2018-11-07 0 14.74 14.74 14.76 13.80 15.50 34,784,788 518,738,209 14.913 12.66 12.66 12.68 11.86 13.32 40,488,539 12.812 4.24%
2018-11-06 0 14.14 14.14 14.16 13.10 14.36 17,889,652 247,530,356 13.837 12.15 12.15 12.17 11.25 12.34 20,823,064 11.887 5.68%
2018-11-05 0 13.38 13.36 13.38 13.00 13.82 10,933,259 146,658,834 13.414 11.50 11.48 11.50 11.17 11.87 12,726,014 11.524 -4.29%
2018-11-02 0 13.98 13.96 13.98 13.02 14.10 35,129,588 477,829,835 13.602 12.01 11.99 12.01 11.19 12.11 40,889,877 11.686 12.20%
2018-11-01 0 12.46 12.44 12.46 12.10 12.86 14,490,476 181,812,704 12.547 10.70 10.69 10.70 10.40 11.05 16,866,517 10.780 4.18%
2018-10-31 0 11.96 11.94 11.96 11.28 11.96 10,408,086 121,229,473 11.648 10.28 10.26 10.28 9.691 10.28 12,114,727 10.007 6.60%
2018-10-30 0 11.22 11.22 11.24 11.00 11.96 15,937,400 180,790,197 11.344 9.639 9.639 9.657 9.450 10.28 18,550,696 9.7457 -4.75%
2018-10-29 0 11.78 11.78 11.82 11.78 12.20 10,328,600 123,765,488 11.983 10.12 10.12 10.15 10.12 10.48 12,022,207 10.295 -1.17%
2018-10-26 0 11.92 11.90 11.92 11.52 12.60 15,325,805 185,486,529 12.103 10.24 10.22 10.24 9.897 10.82 17,838,817 10.398 -1.97%
2018-10-25 0 12.16 12.16 12.18 11.98 12.26 7,585,640 91,831,333 12.106 10.45 10.45 10.46 10.29 10.53 8,829,477 10.401 -2.56%
2018-10-24 0 12.48 12.48 12.50 12.40 12.88 4,509,925 56,825,144 12.600 10.72 10.72 10.74 10.65 11.07 5,249,429 10.825 0.00%
2018-10-23 0 12.48 12.48 12.50 12.44 13.12 8,981,718 114,558,221 12.755 10.72 10.72 10.74 10.69 11.27 10,454,473 10.958 -4.15%
2018-10-22 0 13.02 13.00 13.02 12.22 13.20 17,392,350 223,103,572 12.828 11.19 11.17 11.19 10.50 11.34 20,244,218 11.021 8.32%
2018-10-19 0 12.02 12.02 12.10 11.20 12.30 12,209,354 145,161,825 11.889 10.33 10.33 10.40 9.622 10.57 14,211,353 10.214 5.44%
2018-10-18 0 11.40 11.38 11.40 11.28 11.70 7,794,955 89,277,068 11.453 9.794 9.777 9.794 9.691 10.05 9,073,114 9.8397 0.18%
2018-10-16 0 11.38 11.38 11.40 11.30 12.10 7,946,469 91,932,326 11.569 9.777 9.777 9.794 9.708 10.40 9,249,472 9.9392 -3.72%
2018-10-15 0 11.82 11.80 11.82 11.48 12.28 6,813,484 81,295,271 11.932 10.15 10.14 10.15 9.863 10.55 7,930,708 10.251 1.72%
2018-10-12 0 11.62 11.62 11.64 10.90 11.70 10,145,538 115,399,841 11.374 9.983 9.983 10.00 9.364 10.05 11,809,128 9.7721 6.41%
2018-10-11 0 10.92 10.92 10.94 10.74 11.46 17,255,621 189,181,768 10.964 9.382 9.382 9.399 9.227 9.846 20,085,069 9.4190 -6.67%
2018-10-10 0 11.70 11.68 11.70 11.60 12.46 12,232,804 145,813,605 11.920 10.05 10.03 10.05 9.966 10.70 14,238,648 10.241 -1.68%
2018-10-09 0 11.90 11.90 11.94 11.90 12.44 8,855,585 107,188,218 12.104 10.22 10.22 10.26 10.22 10.69 10,307,658 10.399 -0.83%
2018-10-08 0 12.00 12.00 12.04 12.00 12.96 16,090,973 199,634,905 12.407 10.31 10.31 10.34 10.31 11.13 18,729,451 10.659 -5.06%
2018-10-05 0 12.64 12.64 12.68 12.20 14.20 17,299,113 221,482,055 12.803 10.86 10.86 10.89 10.48 12.20 20,135,693 10.999 -10.99%
2018-10-04 0 14.20 14.16 14.20 13.94 14.34 6,893,246 97,609,370 14.160 12.20 12.17 12.20 11.98 12.32 8,023,549 12.165 0.85%
2018-10-03 0 14.08 14.06 14.08 13.90 14.28 3,682,500 51,909,384 14.096 12.10 12.08 12.10 11.94 12.27 4,286,329 12.110 -0.71%
2018-10-02 0 14.18 14.12 14.18 14.04 14.44 3,440,090 49,062,973 14.262 12.18 12.13 12.18 12.06 12.41 4,004,170 12.253 -1.12%
2018-09-28 0 14.34 14.30 14.34 14.22 14.54 4,402,102 63,070,576 14.327 12.32 12.29 12.32 12.22 12.49 5,123,926 12.309 0.28%
2018-09-27 0 14.30 14.28 14.30 14.18 14.76 6,736,390 96,701,482 14.355 12.29 12.27 12.29 12.18 12.68 7,840,973 12.333 -1.65%
2018-09-26 0 14.54 14.52 14.54 14.14 14.68 12,715,315 184,394,182 14.502 12.49 12.47 12.49 12.15 12.61 14,800,278 12.459 2.97%
2018-09-24 0 14.12 14.10 14.12 14.00 14.30 1,746,690 24,674,745 14.127 12.13 12.11 12.13 12.03 12.29 2,033,099 12.137 -0.84%
2018-09-21 0 14.24 14.24 14.30 13.96 14.44 8,453,362 120,213,893 14.221 12.23 12.23 12.29 11.99 12.41 9,839,481 12.218 2.30%
2018-09-20 0 13.92 13.92 13.94 13.82 14.44 5,412,840 76,438,307 14.122 11.96 11.96 11.98 11.87 12.41 6,300,397 12.132 -0.14%
2018-09-19 0 13.94 13.92 13.94 13.70 14.08 7,185,739 99,725,366 13.878 11.98 11.96 11.98 11.77 12.10 8,364,003 11.923 0.14%
2018-09-18 0 13.92 13.90 13.92 13.48 13.96 5,992,792 82,274,505 13.729 11.96 11.94 11.96 11.58 11.99 6,975,445 11.795 0.29%
2018-09-17 0 13.88 13.86 13.88 13.60 14.16 3,915,350 54,367,861 13.886 11.92 11.91 11.92 11.68 12.17 4,557,360 11.930 -0.72%
2018-09-14 0 13.98 13.94 13.98 13.88 14.30 6,813,281 95,599,855 14.031 12.01 11.98 12.01 11.92 12.29 7,930,472 12.055 -0.71%
2018-09-13 0 14.08 14.06 14.08 13.56 14.16 11,856,562 165,223,179 13.935 12.10 12.08 12.10 11.65 12.17 13,800,713 11.972 5.86%
2018-09-12 0 13.30 13.30 13.38 13.30 13.72 5,268,418 71,241,843 13.522 11.43 11.43 11.50 11.43 11.79 6,132,294 11.617 -1.92%
2018-09-11 0 13.56 13.50 13.56 13.14 13.68 7,833,048 105,362,283 13.451 11.65 11.60 11.65 11.29 11.75 9,117,453 11.556 2.42%
2018-09-10 0 13.24 13.22 13.24 13.14 13.90 10,047,340 134,608,128 13.397 11.37 11.36 11.37 11.29 11.94 11,694,828 11.510 -4.75%
2018-09-07 0 13.90 13.84 13.90 13.50 14.26 9,186,672 127,699,074 13.901 11.94 11.89 11.94 11.60 12.25 10,693,034 11.942 0.00%
2018-09-06 0 13.90 13.88 13.90 13.82 14.56 9,889,997 139,138,286 14.069 11.94 11.92 11.94 11.87 12.51 11,511,685 12.087 -1.97%
2018-09-05 0 14.18 14.18 14.22 14.16 14.76 17,555,114 253,474,510 14.439 12.18 12.18 12.22 12.17 12.68 20,433,671 12.405 -3.67%
2018-09-04 0 14.72 14.72 14.74 14.46 14.96 11,220,880 165,723,770 14.769 12.65 12.65 12.66 12.42 12.85 13,060,796 12.689 1.66%
2018-09-03 0 14.48 14.46 14.48 13.98 15.30 18,770,316 269,201,205 14.342 12.44 12.42 12.44 12.01 13.14 21,848,133 12.321 -4.99%
2018-08-31 0 15.24 15.14 15.24 14.68 15.64 27,220,131 416,007,594 15.283 13.09 13.01 13.09 12.61 13.44 31,683,486 13.130 0.93%
2018-08-30 0 15.10 15.08 15.10 14.92 15.66 11,850,940 180,476,559 15.229 12.97 12.96 12.97 12.82 13.45 13,794,169 13.084 -1.05%
2018-08-29 0 15.26 15.24 15.26 14.62 15.44 20,882,640 314,254,733 15.049 13.11 13.09 13.11 12.56 13.26 24,306,820 12.929 4.52%
2018-08-28 0 14.60 14.58 14.60 14.40 15.56 24,998,448 373,665,972 14.948 12.54 12.53 12.54 12.37 13.37 29,097,508 12.842 -1.48%
2018-08-27 0 14.82 14.78 14.82 13.80 14.88 24,365,312 355,960,183 14.609 12.73 12.70 12.73 11.86 12.78 28,360,555 12.551 7.08%
2018-08-24 0 13.84 13.82 13.84 13.66 14.12 9,273,769 128,541,260 13.861 11.89 11.87 11.89 11.74 12.13 10,794,413 11.908 -2.67%
2018-08-23 0 14.22 14.20 14.22 13.02 14.36 27,367,590 380,159,915 13.891 12.22 12.20 12.22 11.19 12.34 31,855,124 11.934 8.22%
2018-08-22 0 13.14 13.12 13.14 13.02 13.38 6,343,880 83,375,071 13.143 11.29 11.27 11.29 11.19 11.50 7,384,102 11.291 -0.61%
2018-08-21 0 13.22 13.22 13.24 13.10 13.54 12,915,115 172,452,773 13.353 11.36 11.36 11.37 11.25 11.63 15,032,840 11.472 0.46%
2018-08-20 0 13.16 13.16 13.18 12.82 13.24 7,758,448 101,378,815 13.067 11.31 11.31 11.32 11.01 11.37 9,030,621 11.226 0.61%
2018-08-17 0 13.08 13.04 13.08 12.84 13.56 9,792,832 128,703,188 13.143 11.24 11.20 11.24 11.03 11.65 11,398,588 11.291 0.46%
2018-08-16 0 13.02 13.02 13.04 12.40 13.44 17,450,148 229,012,160 13.124 11.19 11.19 11.20 10.65 11.55 20,311,494 11.275 1.24%
2018-08-15 0 12.86 12.86 12.88 12.66 13.82 18,133,599 237,932,191 13.121 11.05 11.05 11.07 10.88 11.87 21,107,012 11.273 -5.72%
2018-08-14 0 13.64 13.62 13.64 13.04 14.16 30,000,159 409,533,930 13.651 11.72 11.70 11.72 11.20 12.17 34,919,362 11.728 4.76%
2018-08-13 0 13.02 13.02 13.04 12.62 13.60 25,008,621 330,564,443 13.218 11.19 11.19 11.20 10.84 11.68 29,109,349 11.356 0.31%
2018-08-10 0 12.98 12.96 12.98 12.62 13.26 12,185,803 156,587,001 12.850 11.15 11.13 11.15 10.84 11.39 14,183,940 11.040 -0.15%
2018-08-09 0 13.00 12.98 13.00 11.80 13.42 34,086,074 439,586,192 12.896 11.17 11.15 11.17 10.14 11.53 39,675,255 11.080 9.24%
2018-08-08 0 11.90 11.86 11.90 11.80 12.22 6,727,112 80,246,037 11.929 10.22 10.19 10.22 10.14 10.50 7,830,174 10.248 -1.65%
2018-08-07 0 12.10 12.10 12.12 11.58 12.26 16,068,296 192,488,850 11.979 10.40 10.40 10.41 9.949 10.53 18,703,056 10.292 0.83%
2018-08-06 0 12.00 11.98 12.00 11.92 12.42 8,591,666 104,039,319 12.109 10.31 10.29 10.31 10.24 10.67 10,000,464 10.403 -2.44%
2018-08-03 0 12.30 12.28 12.30 12.08 12.80 8,875,740 109,447,007 12.331 10.57 10.55 10.57 10.38 11.00 10,331,118 10.594 -3.76%
2018-08-02 0 12.78 12.74 12.78 12.40 13.50 14,892,610 189,210,197 12.705 10.98 10.95 10.98 10.65 11.60 17,334,589 10.915 -4.77%
2018-08-01 0 13.42 13.38 13.42 13.30 13.68 7,657,900 103,262,278 13.484 11.53 11.50 11.53 11.43 11.75 8,913,586 11.585 0.00%
2018-07-31 0 13.42 13.38 13.42 13.16 13.74 9,479,729 127,258,926 13.424 11.53 11.50 11.53 11.31 11.80 11,034,144 11.533 -3.17%
2018-07-30 0 13.86 13.80 13.86 13.62 14.08 9,048,175 125,037,481 13.819 11.91 11.86 11.91 11.70 12.10 10,531,827 11.872 0.87%
2018-07-27 0 13.74 13.74 13.76 13.40 14.20 14,842,000 206,060,067 13.884 11.80 11.80 11.82 11.51 12.20 17,275,681 11.928 0.88%
2018-07-26 0 13.62 13.60 13.64 13.42 14.24 17,308,080 237,027,216 13.695 11.70 11.68 11.72 11.53 12.23 20,146,130 11.765 -4.08%
2018-07-25 0 14.20 14.18 14.20 14.08 14.90 11,178,239 161,795,966 14.474 12.20 12.18 12.20 12.10 12.80 13,011,164 12.435 -2.87%
2018-07-24 0 14.62 14.62 14.64 14.56 15.04 11,486,486 169,182,032 14.729 12.56 12.56 12.58 12.51 12.92 13,369,955 12.654 -1.88%
2018-07-23 0 14.90 14.88 14.90 14.42 15.20 13,726,594 204,391,423 14.890 12.80 12.78 12.80 12.39 13.06 15,977,379 12.793 1.78%
2018-07-20 0 14.64 14.60 14.64 14.38 15.42 20,943,000 306,754,096 14.647 12.58 12.54 12.58 12.35 13.25 24,377,077 12.584 -3.68%
2018-07-19 0 15.20 15.18 15.20 15.06 16.10 20,153,821 311,108,896 15.437 13.06 13.04 13.06 12.94 13.83 23,458,495 13.262 -1.68%
2018-07-18 0 15.46 15.46 15.48 15.24 17.08 34,441,904 545,727,668 15.845 13.28 13.28 13.30 13.09 14.67 40,089,431 13.613 -6.19%
2018-07-17 0 16.48 16.46 16.48 16.00 17.36 66,189,266 1,111,022,953 16.786 14.16 14.14 14.16 13.75 14.91 77,042,490 14.421 3.00%
2018-07-16 0 16.00 15.98 16.00 14.48 16.30 80,506,382 1,250,428,673 15.532 13.75 13.73 13.75 12.44 14.00 93,707,220 13.344 16.45%
2018-07-13 0 13.74 13.74 13.76 13.22 14.36 35,127,058 480,862,699 13.689 11.80 11.80 11.82 11.36 12.34 40,886,932 11.761 -1.43%
2018-07-12 0 13.94 13.94 13.96 12.78 14.32 75,115,011 1,022,615,488 13.614 11.98 11.98 11.99 10.98 12.30 87,431,812 11.696 25.13%
2018-07-11 0 11.14 11.08 11.14 10.96 11.68 13,320,994 149,519,331 11.224 9.571 9.519 9.571 9.416 10.03 15,505,272 9.6431 -5.59%
2018-07-10 0 11.80 11.78 11.80 11.60 12.62 16,098,457 191,640,887 11.904 10.14 10.12 10.14 9.966 10.84 18,738,162 10.227 -5.45%
2018-07-09 0 12.48 12.46 12.48 12.30 13.08 11,170,323 140,150,555 12.547 10.72 10.70 10.72 10.57 11.24 13,001,950 10.779 -1.73%
2018-07-06 0 12.70 12.68 12.70 12.18 12.74 19,729,144 247,570,840 12.549 10.91 10.89 10.91 10.46 10.95 22,964,182 10.781 3.93%
2018-07-05 0 12.22 12.20 12.22 12.06 12.76 19,050,110 236,205,795 12.399 10.50 10.48 10.50 10.36 10.96 22,173,805 10.652 -1.29%
2018-07-04 0 12.38 12.38 12.40 12.34 13.58 42,906,511 556,129,703 12.961 10.64 10.64 10.65 10.60 11.67 49,942,002 11.136 -3.43%
2018-07-03 0 12.82 12.82 12.84 11.14 12.96 47,367,236 581,340,141 12.273 11.01 11.01 11.03 9.571 11.13 55,134,163 10.544 7.55%
2018-06-29 0 11.92 11.90 11.92 11.66 12.10 13,106,749 155,002,745 11.826 10.24 10.22 10.24 10.02 10.40 15,255,896 10.160 0.85%
2018-06-28 0 11.82 11.82 11.86 11.72 12.42 16,530,686 199,298,392 12.056 10.15 10.15 10.19 10.07 10.67 19,241,265 10.358 0.34%
2018-06-27 0 11.78 11.70 11.78 11.58 12.40 11,992,478 142,756,982 11.904 10.12 10.05 10.12 9.949 10.65 13,958,915 10.227 -3.44%
2018-06-26 0 12.20 12.16 12.20 11.52 12.34 23,555,622 283,795,927 12.048 10.48 10.45 10.48 9.897 10.60 27,418,098 10.351 4.45%
2018-06-25 0 11.68 11.68 11.74 11.44 12.56 23,677,330 285,896,743 12.075 10.03 10.03 10.09 9.828 10.79 27,559,763 10.374 -1.52%
2018-06-22 0 11.86 11.86 11.88 11.36 12.32 22,573,901 271,263,967 12.017 10.19 10.19 10.21 9.760 10.58 26,275,401 10.324 1.37%
2018-06-21 0 11.70 11.70 11.72 11.50 12.56 34,610,576 412,435,096 11.916 10.05 10.05 10.07 9.880 10.79 40,285,761 10.238 -1.02%
2018-06-20 0 11.82 11.82 11.84 9.870 11.86 88,140,055 960,333,839 10.896 10.15 10.15 10.17 8.480 10.19 102,592,606 9.3607 20.00%
2018-06-19 0 9.850 9.840 9.850 9.560 11.42 120,277,922 1,226,137,890 10.194 8.462 8.454 8.462 8.213 9.811 140,000,201 8.7581 -24.81%
2018-06-15 0 13.10 13.10 13.12 13.10 15.06 56,174,265 778,450,946 13.858 11.25 11.25 11.27 11.25 12.94 65,385,303 11.906 -11.49%
2018-06-14 0 14.80 14.80 14.82 14.74 15.52 55,357,647 836,901,379 15.118 12.72 12.72 12.73 12.66 13.33 64,434,782 12.988 -1.07%
2018-06-13 0 14.96 14.96 14.98 14.88 16.50 228,655,036 3,575,595,382 15.638 12.85 12.85 12.87 12.78 14.18 266,148,189 13.435 -41.56%
2018-06-12 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 21.99 - - - - 0 - 0.00%
2018-04-16 0 25.60 25.60 25.65 25.45 26.20 4,983,000 127,992,615 25.686 21.99 21.99 22.04 21.86 22.51 5,800,075 22.067 -1.92%
2018-04-13 0 26.10 26.10 26.15 25.80 26.65 4,728,042 123,501,959 26.121 22.42 22.42 22.47 22.17 22.90 5,503,311 22.441 0.00%
2018-04-12 0 26.10 26.10 26.15 25.90 26.85 6,069,809 159,625,006 26.298 22.42 22.42 22.47 22.25 23.07 7,065,091 22.593 -1.14%
2018-04-11 0 26.40 26.40 26.55 26.10 27.05 12,204,464 324,006,425 26.548 22.68 22.68 22.81 22.42 23.24 14,205,661 22.808 -0.56%
2018-04-10 0 26.55 26.50 26.55 25.65 26.65 10,166,698 266,968,214 26.259 22.81 22.77 22.81 22.04 22.90 11,833,758 22.560 3.11%
2018-04-09 0 25.75 25.70 25.75 24.70 26.25 13,373,899 343,328,759 25.672 22.12 22.08 22.12 21.22 22.55 15,566,852 22.055 5.97%
2018-04-06 0 24.30 24.30 24.35 24.25 25.80 13,018,396 320,565,084 24.624 20.88 20.88 20.92 20.83 22.17 15,153,056 21.155 -4.14%
2018-04-04 0 25.35 25.35 25.45 25.35 26.05 4,642,224 119,068,523 25.649 21.78 21.78 21.86 21.78 22.38 5,403,421 22.036 -2.31%
2018-04-03 0 25.95 25.85 25.95 25.15 26.00 5,715,966 147,087,705 25.733 22.29 22.21 22.29 21.61 22.34 6,653,228 22.108 1.57%
2018-03-29 0 25.55 25.50 25.55 25.10 25.95 13,049,173 333,172,106 25.532 21.95 21.91 21.95 21.56 22.29 15,188,879 21.935 0.39%
2018-03-28 0 25.45 25.40 25.45 25.35 26.45 14,381,050 369,890,237 25.721 21.86 21.82 21.86 21.78 22.72 16,739,148 22.097 -4.86%
2018-03-27 0 26.75 26.70 26.75 26.35 26.95 14,074,907 375,264,463 26.662 22.98 22.94 22.98 22.64 23.15 16,382,806 22.906 4.09%
2018-03-26 0 25.70 25.65 25.70 25.20 26.00 13,952,577 356,440,069 25.547 22.08 22.04 22.08 21.65 22.34 16,240,417 21.948 -1.34%
2018-03-23 0 26.05 26.00 26.05 24.95 26.80 26,935,783 696,777,604 25.868 22.38 22.34 22.38 21.44 23.02 31,352,512 22.224 -5.27%
2018-03-22 0 27.50 27.45 27.50 27.40 28.50 8,602,641 238,909,233 27.772 23.63 23.58 23.63 23.54 24.49 10,013,238 23.859 -1.43%
2018-03-21 0 27.90 27.90 27.95 27.80 29.15 13,427,752 382,226,031 28.465 23.97 23.97 24.01 23.88 25.04 15,629,535 24.455 -2.45%
2018-03-20 0 28.60 28.50 28.60 28.00 28.75 6,940,000 197,394,269 28.443 24.57 24.49 24.57 24.06 24.70 8,077,970 24.436 0.53%
2018-03-19 0 28.45 28.40 28.45 28.00 28.80 8,546,896 243,514,043 28.492 24.44 24.40 24.44 24.06 24.74 9,948,352 24.478 1.61%
2018-03-16 0 28.00 28.00 28.10 28.00 29.40 15,389,894 436,586,699 28.368 24.06 24.06 24.14 24.06 25.26 17,913,414 24.372 -3.61%
2018-03-15 0 29.05 29.00 29.05 28.50 29.15 7,511,606 216,902,247 28.876 24.96 24.91 24.96 24.49 25.04 8,743,303 24.808 1.57%
2018-03-14 0 28.60 28.55 28.60 28.40 28.90 11,398,815 325,745,995 28.577 24.57 24.53 24.57 24.40 24.83 13,267,908 24.551 -2.72%
2018-03-13 0 29.40 29.35 29.40 28.85 29.60 4,745,000 138,403,921 29.168 25.26 25.22 25.26 24.79 25.43 5,523,050 25.059 -0.17%
2018-03-12 0 29.45 29.40 29.45 28.80 29.50 12,917,002 378,430,713 29.297 25.30 25.26 25.30 24.74 25.34 15,035,036 25.170 2.79%
2018-03-09 0 28.65 28.65 28.70 28.05 28.95 10,464,754 300,225,271 28.689 24.61 24.61 24.66 24.10 24.87 12,180,687 24.648 2.32%
2018-03-08 0 28.00 27.95 28.00 27.75 28.30 5,448,916 152,440,635 27.976 24.06 24.01 24.06 23.84 24.31 6,342,389 24.035 0.54%
2018-03-07 0 27.85 27.80 27.85 27.70 28.60 7,409,953 207,739,650 28.035 23.93 23.88 23.93 23.80 24.57 8,624,982 24.086 -2.11%
2018-03-06 0 28.45 28.45 28.50 27.25 28.65 18,466,545 520,774,021 28.201 24.44 24.44 24.49 23.41 24.61 21,494,552 24.228 6.16%
2018-03-05 0 26.80 26.75 26.80 26.60 27.70 8,255,599 222,342,316 26.932 23.02 22.98 23.02 22.85 23.80 9,609,291 23.138 -1.11%
2018-03-02 0 27.10 27.10 27.15 26.80 27.65 6,323,614 172,132,564 27.221 23.28 23.28 23.33 23.02 23.75 7,360,513 23.386 -1.81%
2018-03-01 0 27.60 27.60 27.70 27.20 28.30 10,830,451 301,346,660 27.824 23.71 23.71 23.80 23.37 24.31 12,606,348 23.904 0.00%
2018-02-28 0 27.60 27.55 27.60 27.40 28.20 12,245,873 340,624,544 27.816 23.71 23.67 23.71 23.54 24.23 14,253,860 23.897 -2.30%
2018-02-27 0 28.25 28.20 28.25 27.90 29.65 11,526,890 330,607,690 28.681 24.27 24.23 24.27 23.97 25.47 13,416,984 24.641 -1.57%
2018-02-26 0 28.70 28.70 28.75 27.55 29.00 19,477,218 556,671,321 28.581 24.66 24.66 24.70 23.67 24.91 22,670,947 24.554 4.36%
2018-02-23 0 27.50 27.50 27.55 27.10 28.20 10,620,170 295,126,925 27.789 23.63 23.63 23.67 23.28 24.23 12,361,587 23.875 2.61%
2018-02-22 0 26.80 26.80 26.85 26.75 27.45 11,223,821 303,912,734 27.078 23.02 23.02 23.07 22.98 23.58 13,064,220 23.263 -1.47%
2018-02-21 0 27.20 27.20 27.25 26.80 27.55 5,899,176 161,311,351 27.345 23.37 23.37 23.41 23.02 23.67 6,866,479 23.493 -0.55%
2018-02-20 0 27.35 27.35 27.40 26.70 27.75 4,012,171 109,638,516 27.327 23.50 23.50 23.54 22.94 23.84 4,670,057 23.477 0.55%
2018-02-15 0 27.20 27.15 27.20 26.85 27.30 3,870,088 104,927,912 27.113 23.37 23.33 23.37 23.07 23.45 4,504,676 23.293 1.49%
2018-02-14 0 26.80 26.75 26.80 26.45 27.10 6,434,723 172,223,415 26.765 23.02 22.98 23.02 22.72 23.28 7,489,841 22.994 1.90%
2018-02-13 0 26.30 26.25 26.30 25.80 26.85 10,160,650 267,614,936 26.338 22.60 22.55 22.60 22.17 23.07 11,826,718 22.628 2.73%
2018-02-12 0 25.60 25.55 25.60 25.60 26.40 14,833,624 385,754,670 26.005 21.99 21.95 21.99 21.99 22.68 17,265,931 22.342 -0.58%
2018-02-09 0 25.75 25.70 25.75 24.75 26.00 22,419,316 566,678,952 25.276 22.12 22.08 22.12 21.26 22.34 26,095,469 21.716 -2.83%
2018-02-08 0 26.50 26.50 26.55 25.45 26.90 17,933,782 476,536,235 26.572 22.77 22.77 22.81 21.86 23.11 20,874,430 22.829 3.72%
2018-02-07 0 25.55 25.50 25.55 25.35 26.80 15,119,170 393,828,899 26.048 21.95 21.91 21.95 21.78 23.02 17,598,299 22.379 -0.20%
2018-02-06 0 25.60 25.60 25.65 25.30 26.55 27,397,338 707,270,649 25.815 21.99 21.99 22.04 21.74 22.81 31,889,750 22.179 -5.36%
2018-02-05 0 27.05 27.05 27.15 26.30 27.60 13,989,422 379,283,526 27.112 23.24 23.24 23.33 22.60 23.71 16,283,303 23.293 -1.99%
2018-02-02 0 27.60 27.50 27.60 26.75 28.30 30,232,894 836,000,128 27.652 23.71 23.63 23.71 22.98 24.31 35,190,259 23.757 3.95%
2018-02-01 0 26.55 26.50 26.55 26.25 28.45 44,280,866 1,192,803,586 26.937 22.81 22.77 22.81 22.55 24.44 51,541,713 23.142 -6.84%
2018-01-31 0 28.50 28.45 28.50 27.75 28.90 16,292,469 461,831,826 28.346 24.49 24.44 24.49 23.84 24.83 18,963,987 24.353 1.97%
2018-01-30 0 27.95 27.95 28.00 27.60 28.70 20,406,321 574,479,766 28.152 24.01 24.01 24.06 23.71 24.66 23,752,398 24.186 -0.18%
2018-01-29 0 28.00 28.00 28.05 27.85 30.60 50,875,326 1,452,047,595 28.541 24.06 24.06 24.10 23.93 26.29 59,217,484 24.521 -7.13%
2018-01-26 0 30.15 30.15 30.20 30.15 31.00 12,746,212 390,498,881 30.637 25.90 25.90 25.95 25.90 26.63 14,836,241 26.321 -0.99%
2018-01-25 0 30.45 30.45 30.50 30.45 31.45 9,153,133 281,914,444 30.800 26.16 26.16 26.20 26.16 27.02 10,653,996 26.461 -3.33%
2018-01-24 0 31.50 31.40 31.50 30.85 31.80 10,707,840 336,454,447 31.421 27.06 26.98 27.06 26.50 27.32 12,463,632 26.995 0.80%
2018-01-23 0 31.25 31.25 31.30 30.55 31.95 16,477,163 517,785,196 31.424 26.85 26.85 26.89 26.25 27.45 19,178,966 26.998 1.46%
2018-01-22 0 30.80 30.75 30.80 30.00 30.80 9,284,018 282,404,658 30.418 26.46 26.42 26.46 25.77 26.46 10,806,342 26.133 1.48%
2018-01-19 0 30.35 30.30 30.35 30.05 30.95 8,337,775 254,617,949 30.538 26.07 26.03 26.07 25.82 26.59 9,704,941 26.236 1.00%
2018-01-18 0 30.05 30.05 30.15 30.00 31.00 11,626,080 352,486,238 30.319 25.82 25.82 25.90 25.77 26.63 13,532,438 26.048 -1.64%
2018-01-17 0 30.55 30.50 30.55 29.80 31.00 14,611,567 443,038,155 30.321 26.25 26.20 26.25 25.60 26.63 17,007,463 26.050 -1.45%
2018-01-16 0 31.00 30.95 31.00 29.25 31.00 26,243,404 800,783,762 30.514 26.63 26.59 26.63 25.13 26.63 30,546,602 26.215 7.08%
2018-01-15 0 28.95 28.95 29.00 28.95 30.05 16,601,667 488,886,347 29.448 24.87 24.87 24.91 24.87 25.82 19,323,885 25.300 -2.36%
2018-01-12 0 29.65 29.60 29.65 28.80 29.65 14,024,522 409,181,346 29.176 25.47 25.43 25.47 24.74 25.47 16,324,159 25.066 1.72%
2018-01-11 0 29.15 29.10 29.15 29.05 29.75 12,492,088 366,240,305 29.318 25.04 25.00 25.04 24.96 25.56 14,540,448 25.188 -1.52%
2018-01-10 0 29.60 29.55 29.60 29.40 30.30 8,672,098 257,575,952 29.702 25.43 25.39 25.43 25.26 26.03 10,094,084 25.518 -1.82%
2018-01-09 0 30.15 30.10 30.15 29.60 30.30 8,622,109 258,901,156 30.028 25.90 25.86 25.90 25.43 26.03 10,035,898 25.798 1.01%
2018-01-08 0 29.85 29.80 29.85 29.15 30.20 9,765,113 288,863,428 29.581 25.64 25.60 25.64 25.04 25.95 11,366,324 25.414 0.00%
2018-01-05 0 29.85 29.85 29.95 29.75 30.80 9,515,926 285,808,396 30.035 25.64 25.64 25.73 25.56 26.46 11,076,277 25.804 -1.49%
2018-01-04 0 30.30 30.30 30.35 29.75 30.90 16,386,184 498,758,720 30.438 26.03 26.03 26.07 25.56 26.55 19,073,069 26.150 1.51%
2018-01-03 0 29.85 29.85 29.90 29.20 30.50 22,819,709 685,571,918 30.043 25.64 25.64 25.69 25.09 26.20 26,561,515 25.811 3.29%
2018-01-02 0 28.90 28.90 28.95 28.70 29.60 11,993,000 348,819,449 29.085 24.83 24.83 24.87 24.66 25.43 13,959,523 24.988 -1.53%
2017-12-29 0 29.35 29.30 29.35 28.95 29.70 8,000,268 234,297,693 29.286 25.22 25.17 25.22 24.87 25.52 9,312,092 25.161 0.51%
2017-12-28 0 29.20 29.15 29.20 28.65 29.80 10,575,343 309,977,734 29.311 25.09 25.04 25.09 24.61 25.60 12,309,409 25.182 1.39%
2017-12-27 0 28.80 28.75 28.80 28.35 29.05 7,009,878 200,819,143 28.648 24.74 24.70 24.74 24.36 24.96 8,159,306 24.612 -0.69%
2017-12-22 0 29.00 28.95 29.00 28.40 29.00 11,753,204 339,382,342 28.876 24.91 24.87 24.91 24.40 24.91 13,680,407 24.808 2.11%
2017-12-21 0 28.40 28.40 28.45 27.15 28.75 16,244,427 458,270,347 28.211 24.40 24.40 24.44 23.33 24.70 18,908,067 24.237 4.22%
2017-12-20 0 27.25 27.20 27.25 27.05 27.60 6,480,690 176,382,686 27.217 23.41 23.37 23.41 23.24 23.71 7,543,345 23.383 -0.55%
2017-12-19 0 27.40 27.35 27.40 27.25 28.10 10,478,163 289,805,762 27.658 23.54 23.50 23.54 23.41 24.14 12,196,294 23.762 1.48%
2017-12-18 0 27.00 27.00 27.05 26.85 28.15 17,413,870 476,862,931 27.384 23.20 23.20 23.24 23.07 24.18 20,269,267 23.526 -3.91%
2017-12-15 0 28.10 28.05 28.10 27.65 29.00 20,983,767 592,469,753 28.235 24.14 24.10 24.14 23.75 24.91 24,424,529 24.257 -3.60%
2017-12-14 0 29.15 29.10 29.15 28.50 29.30 10,637,528 308,306,150 28.983 25.04 25.00 25.04 24.49 25.17 12,381,791 24.900 1.57%
2017-12-13 0 28.70 28.65 28.70 28.00 29.00 11,126,337 319,081,924 28.678 24.66 24.61 24.66 24.06 24.91 12,950,751 24.638 2.68%
2017-12-12 0 27.95 27.95 28.05 27.95 29.20 12,143,700 345,673,877 28.465 24.01 24.01 24.10 24.01 25.09 14,134,934 24.455 -2.78%
2017-12-11 0 28.75 28.75 28.80 27.30 28.75 21,293,854 603,420,574 28.338 24.70 24.70 24.74 23.45 24.70 24,785,462 24.346 5.12%
2017-12-08 0 27.35 27.30 27.35 26.30 27.80 20,052,954 547,239,137 27.290 23.50 23.45 23.50 22.60 23.88 23,341,088 23.445 3.99%
2017-12-07 0 26.30 26.30 26.35 25.90 26.75 14,666,998 385,568,588 26.288 22.60 22.60 22.64 22.25 22.98 17,071,983 22.585 1.74%
2017-12-06 0 25.85 25.85 25.90 25.20 27.40 29,949,743 782,015,589 26.111 22.21 22.21 22.25 21.65 23.54 34,860,679 22.433 -4.79%
2017-12-05 0 27.15 27.15 27.20 27.15 28.35 17,287,643 477,092,277 27.597 23.33 23.33 23.37 23.33 24.36 20,122,342 23.710 -4.57%
2017-12-04 0 28.45 28.40 28.45 27.25 28.80 20,210,084 573,933,333 28.398 24.44 24.40 24.44 23.41 24.74 23,523,983 24.398 3.08%
2017-12-01 0 27.60 27.60 27.65 27.05 27.95 17,734,282 488,570,842 27.550 23.71 23.71 23.75 23.24 24.01 20,642,218 23.669 1.66%
2017-11-30 0 27.15 27.15 27.20 27.10 28.45 30,249,754 833,209,510 27.544 23.33 23.33 23.37 23.28 24.44 35,209,884 23.664 -5.24%
2017-11-29 0 28.65 28.60 28.65 28.10 29.40 15,105,225 432,471,188 28.631 24.61 24.57 24.61 24.14 25.26 17,582,068 24.597 -1.38%
2017-11-28 0 29.05 29.00 29.05 27.60 29.30 28,533,288 811,845,937 28.453 24.96 24.91 24.96 23.71 25.17 33,211,964 24.444 3.01%
2017-11-27 0 28.20 28.20 28.25 28.20 31.00 35,939,620 1,046,888,352 29.129 24.23 24.23 24.27 24.23 26.63 41,832,732 25.026 -9.03%
2017-11-24 0 31.00 31.00 31.05 30.20 31.80 14,979,533 464,347,187 30.999 26.63 26.63 26.68 25.95 27.32 17,435,765 26.632 0.00%
2017-11-23 0 31.00 30.95 31.00 30.55 33.10 28,422,615 897,590,568 31.580 26.63 26.59 26.63 26.25 28.44 33,083,144 27.131 -2.36%
2017-11-22 0 31.75 31.75 31.80 31.15 33.20 28,817,000 925,809,889 32.127 27.28 27.28 27.32 26.76 28.52 33,542,197 27.601 -1.70%
2017-11-21 0 32.30 32.25 32.30 29.70 32.60 56,495,678 1,787,019,423 31.631 27.75 27.71 27.75 25.52 28.01 65,759,419 27.175 8.75%
2017-11-20 0 29.70 29.65 29.70 27.50 29.90 26,285,224 756,786,725 28.791 25.52 25.47 25.52 23.63 25.69 30,595,280 24.735 6.07%
2017-11-17 0 28.00 28.00 28.05 27.80 29.45 20,246,327 581,139,751 28.704 24.06 24.06 24.10 23.88 25.30 23,566,169 24.660 -2.78%
2017-11-16 0 28.80 28.80 28.85 26.80 28.90 21,334,240 596,691,301 27.969 24.74 24.74 24.79 23.02 24.83 24,832,470 24.029 3.97%
2017-11-15 0 27.70 27.70 27.75 27.35 29.40 21,730,945 610,338,328 28.086 23.80 23.80 23.84 23.50 25.26 25,294,224 24.130 -3.99%
2017-11-14 0 28.85 28.85 29.00 28.60 30.00 14,482,356 421,434,533 29.100 24.79 24.79 24.91 24.57 25.77 16,857,065 25.000 -2.37%
2017-11-13 0 29.55 29.55 29.60 28.55 30.10 22,953,379 679,272,470 29.594 25.39 25.39 25.43 24.53 25.86 26,717,103 25.425 2.96%
2017-11-10 0 28.70 28.70 28.75 27.85 29.80 28,073,854 813,662,556 28.983 24.66 24.66 24.70 23.93 25.60 32,677,196 24.900 1.41%
2017-11-09 0 28.30 28.25 28.30 26.90 28.35 23,105,623 642,864,919 27.823 24.31 24.27 24.31 23.11 24.36 26,894,311 23.903 4.62%
2017-11-08 0 27.05 27.00 27.15 26.75 27.90 12,142,828 330,439,746 27.213 23.24 23.20 23.33 22.98 23.97 14,133,919 23.379 -1.64%
2017-11-07 0 27.50 27.45 27.50 27.30 28.50 22,095,128 612,224,486 27.709 23.63 23.58 23.63 23.45 24.49 25,718,123 23.805 -1.26%
2017-11-06 0 27.85 27.85 27.90 26.45 28.20 21,757,353 594,287,450 27.314 23.93 23.93 23.97 22.72 24.23 25,324,962 23.466 3.15%
2017-11-03 0 27.00 26.95 27.00 26.15 27.75 21,872,406 591,327,822 27.035 23.20 23.15 23.20 22.47 23.84 25,458,881 23.227 3.85%
2017-11-02 0 26.00 26.00 26.15 25.90 26.80 16,656,200 435,926,763 26.172 22.34 22.34 22.47 22.25 23.02 19,387,360 22.485 -2.26%
2017-11-01 0 26.60 26.55 26.60 26.25 27.80 21,402,457 576,822,149 26.951 22.85 22.81 22.85 22.55 23.88 24,911,873 23.155 -1.66%
2017-10-31 0 27.05 27.05 27.10 25.95 27.55 24,500,537 662,286,701 27.032 23.24 23.24 23.28 22.29 23.67 28,517,953 23.224 2.66%
2017-10-30 0 26.35 26.30 26.35 25.05 26.75 27,558,695 719,157,641 26.096 22.64 22.60 22.64 21.52 22.98 32,077,565 22.419 6.46%
2017-10-27 0 24.75 24.75 24.80 24.65 26.05 16,259,949 409,624,285 25.192 21.26 21.26 21.31 21.18 22.38 18,926,135 21.643 -3.70%
2017-10-26 0 25.70 25.70 25.75 24.65 26.40 29,503,573 764,225,358 25.903 22.08 22.08 22.12 21.18 22.68 34,341,350 22.254 2.59%
2017-10-25 0 25.05 25.00 25.05 24.20 25.15 26,081,608 644,965,128 24.729 21.52 21.48 21.52 20.79 21.61 30,358,276 21.245 3.51%
2017-10-24 0 24.20 24.20 24.30 23.85 25.60 33,717,615 827,376,029 24.538 20.79 20.79 20.88 20.49 21.99 39,246,379 21.082 -4.54%
2017-10-23 0 25.35 25.30 25.35 25.05 26.60 33,997,899 866,969,262 25.501 21.78 21.74 21.78 21.52 22.85 39,572,622 21.908 -5.59%
2017-10-20 0 26.85 26.80 26.85 25.15 27.00 49,154,906 1,279,616,554 26.032 23.07 23.02 23.07 21.61 23.20 57,214,962 22.365 2.68%
2017-10-19 0 26.15 26.15 26.35 25.80 28.65 64,731,335 1,769,808,401 27.341 22.47 22.47 22.64 22.17 24.61 75,345,498 23.489 -11.36%
2017-10-18 0 29.50 29.50 29.60 29.15 29.95 9,352,665 276,186,361 29.530 25.34 25.34 25.43 25.04 25.73 10,886,245 25.370 0.17%
2017-10-17 0 29.45 29.45 29.55 29.35 30.70 13,517,561 405,129,546 29.971 25.30 25.30 25.39 25.22 26.38 15,734,070 25.749 -2.64%
2017-10-16 0 30.25 30.25 30.30 28.80 31.05 21,935,770 664,336,874 30.286 25.99 25.99 26.03 24.74 26.68 25,532,634 26.019 3.95%
2017-10-13 0 29.10 29.05 29.10 27.80 29.20 13,525,398 387,779,526 28.671 25.00 24.96 25.00 23.88 25.09 15,743,192 24.632 2.83%
2017-10-12 0 28.30 28.30 28.35 28.05 28.70 19,119,890 542,962,472 28.398 24.31 24.31 24.36 24.10 24.66 22,255,027 24.397 2.17%
2017-10-11 0 27.70 27.65 27.70 27.60 30.40 34,086,514 972,845,703 28.541 23.80 23.75 23.80 23.71 26.12 39,675,767 24.520 -8.13%
2017-10-10 0 30.15 30.15 30.20 29.10 30.15 15,181,202 451,171,522 29.719 25.90 25.90 25.95 25.00 25.90 17,670,503 25.532 2.38%
2017-10-09 0 29.45 29.45 29.50 29.30 31.10 30,704,021 914,121,778 29.772 25.30 25.30 25.34 25.17 26.72 35,738,638 25.578 -2.16%
2017-10-06 0 30.10 30.10 30.15 28.50 30.45 24,086,924 716,779,251 29.758 25.86 25.86 25.90 24.49 26.16 28,036,519 25.566 7.50%
2017-10-04 0 28.00 28.00 28.05 27.40 28.70 15,674,711 439,529,821 28.041 24.06 24.06 24.10 23.54 24.66 18,244,934 24.091 0.36%
2017-10-03 0 27.90 27.90 27.95 26.05 28.50 26,799,401 737,943,761 27.536 23.97 23.97 24.01 22.38 24.49 31,193,768 23.657 9.20%
2017-09-29 0 25.55 25.50 25.55 24.75 26.35 21,664,053 554,541,448 25.597 21.95 21.91 21.95 21.26 22.64 25,216,363 21.991 3.65%
2017-09-28 0 24.65 24.65 24.85 24.45 25.50 15,874,104 397,125,339 25.017 21.18 21.18 21.35 21.01 21.91 18,477,022 21.493 -3.52%
2017-09-27 0 25.55 25.50 25.55 23.65 26.00 30,886,570 779,702,263 25.244 21.95 21.91 21.95 20.32 22.34 35,951,120 21.688 7.35%
2017-09-26 0 23.80 23.75 23.80 23.55 24.50 15,546,606 373,484,298 24.024 20.45 20.40 20.45 20.23 21.05 18,095,823 20.639 0.85%
2017-09-25 0 23.60 23.60 23.65 23.50 26.50 27,693,425 693,140,254 25.029 20.28 20.28 20.32 20.19 22.77 32,234,387 21.503 -5.22%
2017-09-22 0 24.90 24.85 24.90 23.30 24.90 20,925,019 508,849,739 24.318 21.39 21.35 21.39 20.02 21.39 24,356,148 20.892 4.62%
2017-09-21 0 23.80 23.75 23.80 22.10 23.85 13,470,519 311,421,410 23.119 20.45 20.40 20.45 18.99 20.49 15,679,315 19.862 6.73%
2017-09-20 0 22.30 22.25 22.30 21.95 22.50 6,599,899 146,426,039 22.186 19.16 19.12 19.16 18.86 19.33 7,682,101 19.061 1.13%
2017-09-19 0 22.05 22.05 22.15 21.85 22.50 4,487,128 99,344,279 22.140 18.94 18.94 19.03 18.77 19.33 5,222,894 19.021 -2.00%
2017-09-18 0 22.50 22.35 22.50 22.00 22.65 7,411,704 165,486,888 22.328 19.33 19.20 19.33 18.90 19.46 8,627,020 19.182 1.58%
2017-09-15 0 22.15 22.10 22.15 21.60 22.15 6,057,626 133,004,834 21.957 19.03 18.99 19.03 18.56 19.03 7,050,910 18.863 2.07%
2017-09-14 0 21.70 21.70 21.75 21.40 21.95 3,336,395 72,506,031 21.732 18.64 18.64 18.69 18.39 18.86 3,883,472 18.670 -1.36%
2017-09-13 0 22.00 21.90 22.00 21.50 22.15 6,766,855 148,302,976 21.916 18.90 18.81 18.90 18.47 19.03 7,876,434 18.829 0.69%
2017-09-12 0 21.85 21.75 21.85 21.60 22.00 7,318,415 159,677,463 21.819 18.77 18.69 18.77 18.56 18.90 8,518,434 18.745 0.69%
2017-09-11 0 21.70 21.60 21.70 21.20 22.15 11,319,819 246,079,919 21.739 18.64 18.56 18.64 18.21 19.03 13,175,959 18.676 2.12%
2017-09-08 0 21.25 21.10 21.25 20.80 21.25 4,354,940 91,842,581 21.089 18.26 18.13 18.26 17.87 18.26 5,069,031 18.118 2.16%
2017-09-07 0 20.80 20.80 20.85 20.80 21.35 5,261,611 110,416,985 20.985 17.87 17.87 17.91 17.87 18.34 6,124,371 18.029 -2.58%
2017-09-06 0 21.35 21.30 21.35 20.85 21.40 5,524,407 116,673,685 21.120 18.34 18.30 18.34 17.91 18.39 6,430,258 18.144 0.00%
2017-09-05 0 21.35 21.30 21.35 20.80 21.35 6,774,610 142,570,824 21.045 18.34 18.30 18.34 17.87 18.34 7,885,460 18.080 1.67%
2017-09-04 0 21.00 21.00 21.05 20.75 21.25 8,425,013 177,421,627 21.059 18.04 18.04 18.08 17.83 18.26 9,806,484 18.092 0.00%
2017-09-01 0 21.00 20.95 21.00 20.95 21.50 5,534,726 117,195,710 21.175 18.04 18.00 18.04 18.00 18.47 6,442,269 18.192 -1.64%
2017-08-31 0 21.35 21.25 21.35 20.75 21.50 6,902,895 145,521,504 21.081 18.34 18.26 18.34 17.83 18.47 8,034,780 18.111 0.95%
2017-08-30 0 21.15 21.05 21.15 20.70 21.30 10,262,166 216,062,142 21.054 18.17 18.08 18.17 17.78 18.30 11,944,880 18.088 1.68%
2017-08-29 0 20.80 20.75 20.80 20.00 20.80 15,634,162 319,992,474 20.468 17.87 17.83 17.87 17.18 17.87 18,197,736 17.584 3.48%
2017-08-28 0 20.10 20.10 20.20 20.00 20.50 7,064,813 143,195,537 20.269 17.27 17.27 17.35 17.18 17.61 8,223,249 17.413 -0.50%
2017-08-25 0 20.20 20.15 20.20 19.36 20.50 15,858,595 318,143,509 20.061 17.35 17.31 17.35 16.63 17.61 18,458,970 17.235 3.59%
2017-08-24 0 19.50 19.48 19.50 19.20 19.50 7,534,060 146,046,330 19.385 16.75 16.74 16.75 16.50 16.75 8,769,439 16.654 0.93%
2017-08-22 0 19.32 19.32 19.34 19.06 19.78 9,935,114 193,315,140 19.458 16.60 16.60 16.62 16.37 16.99 11,564,200 16.717 1.58%
2017-08-21 0 19.02 19.02 19.08 18.90 19.60 4,667,281 89,153,764 19.102 16.34 16.34 16.39 16.24 16.84 5,432,587 16.411 -1.45%
2017-08-18 0 19.30 19.28 19.30 18.86 19.52 4,873,926 94,147,799 19.317 16.58 16.56 16.58 16.20 16.77 5,673,116 16.595 -0.41%
2017-08-17 0 19.38 19.36 19.38 19.20 19.80 9,059,920 175,562,029 19.378 16.65 16.63 16.65 16.50 17.01 10,545,498 16.648 -0.51%
2017-08-16 0 19.48 19.42 19.48 18.62 19.56 8,725,808 168,253,319 19.282 16.74 16.68 16.74 16.00 16.80 10,156,601 16.566 4.39%
2017-08-15 0 18.66 18.66 18.68 18.66 19.26 7,195,721 136,081,152 18.911 16.03 16.03 16.05 16.03 16.55 8,375,622 16.247 -0.74%
2017-08-14 0 18.80 18.78 18.80 18.46 19.04 14,376,978 271,241,677 18.866 16.15 16.13 16.15 15.86 16.36 16,734,408 16.209 2.17%
2017-08-11 0 18.40 18.40 18.42 18.30 19.42 19,751,057 370,478,015 18.757 15.81 15.81 15.83 15.72 16.68 22,989,688 16.115 -6.12%
2017-08-10 0 19.60 19.60 19.64 19.56 20.40 8,338,726 164,488,759 19.726 16.84 16.84 16.87 16.80 17.53 9,706,048 16.947 -2.73%
2017-08-09 0 20.15 20.15 20.20 19.94 20.50 3,807,228 76,567,895 20.111 17.31 17.31 17.35 17.13 17.61 4,431,509 17.278 -1.47%
2017-08-08 0 20.45 20.40 20.45 20.15 20.50 7,726,611 157,446,251 20.377 17.57 17.53 17.57 17.31 17.61 8,993,563 17.507 2.76%
2017-08-07 0 19.90 19.90 19.92 19.54 20.30 6,568,538 131,430,152 20.009 17.10 17.10 17.11 16.79 17.44 7,645,598 17.190 2.26%
2017-08-04 0 19.46 19.44 19.46 19.38 19.90 5,450,194 106,594,739 19.558 16.72 16.70 16.72 16.65 17.10 6,343,876 16.803 -0.21%
2017-08-03 0 19.50 19.50 19.54 19.50 20.00 5,095,724 100,227,849 19.669 16.75 16.75 16.79 16.75 17.18 5,931,283 16.898 -2.50%
2017-08-02 0 20.00 19.96 20.00 19.64 20.80 11,369,091 229,178,416 20.158 17.18 17.15 17.18 16.87 17.87 13,233,310 17.318 1.83%
2017-08-01 0 19.64 19.64 19.70 19.64 20.35 8,645,895 171,725,427 19.862 16.87 16.87 16.92 16.87 17.48 10,063,585 17.064 -2.29%
2017-07-31 0 20.10 20.10 20.20 20.00 20.60 7,575,547 153,026,303 20.200 17.27 17.27 17.35 17.18 17.70 8,817,729 17.354 -1.71%
2017-07-28 0 20.45 20.40 20.45 20.10 20.60 4,718,557 96,196,369 20.387 17.57 17.53 17.57 17.27 17.70 5,492,271 17.515 1.24%
2017-07-27 0 20.20 20.20 20.35 20.00 20.75 8,655,786 175,505,511 20.276 17.35 17.35 17.48 17.18 17.83 10,075,097 17.420 -1.70%
2017-07-26 0 20.55 20.35 20.55 20.20 21.40 9,439,502 194,196,532 20.573 17.66 17.48 17.66 17.35 18.39 10,987,321 17.675 -2.14%
2017-07-25 0 21.00 20.95 21.00 20.60 21.30 11,465,194 240,009,805 20.934 18.04 18.00 18.04 17.70 18.30 13,345,171 17.985 1.20%
2017-07-24 0 20.75 20.75 20.80 20.30 21.10 10,468,279 217,543,875 20.781 17.83 17.83 17.87 17.44 18.13 12,184,790 17.854 2.47%
2017-07-21 0 20.25 20.25 20.30 20.10 20.75 14,109,256 287,495,078 20.376 17.40 17.40 17.44 17.27 17.83 16,422,787 17.506 -2.41%
2017-07-20 0 20.75 20.70 20.75 19.14 20.75 27,143,161 546,649,354 20.140 17.83 17.78 17.83 16.44 17.83 31,593,895 17.302 9.79%
2017-07-19 0 18.90 18.88 18.90 18.16 19.04 12,342,191 230,544,503 18.679 16.24 16.22 16.24 15.60 16.36 14,365,972 16.048 3.50%
2017-07-18 0 18.26 18.26 18.28 18.02 18.70 16,351,665 297,965,128 18.222 15.69 15.69 15.70 15.48 16.07 19,032,889 15.655 -2.14%
2017-07-17 0 18.66 18.62 18.66 18.42 19.00 5,774,865 107,481,114 18.612 16.03 16.00 16.03 15.83 16.32 6,721,784 15.990 -0.21%
2017-07-14 0 18.70 18.68 18.70 18.40 19.00 6,257,915 117,097,125 18.712 16.07 16.05 16.07 15.81 16.32 7,284,041 16.076 1.30%
2017-07-13 0 18.46 18.44 18.46 18.40 18.78 5,531,878 102,807,513 18.585 15.86 15.84 15.86 15.81 16.13 6,438,954 15.966 0.33%
2017-07-12 0 18.40 18.40 18.42 18.18 18.70 7,001,446 128,885,755 18.408 15.81 15.81 15.83 15.62 16.07 8,149,491 15.815 -0.43%
2017-07-11 0 18.48 18.48 18.52 18.38 18.64 5,034,905 93,134,667 18.498 15.88 15.88 15.91 15.79 16.01 5,860,491 15.892 0.11%
2017-07-10 0 18.46 18.46 18.48 18.36 18.74 5,061,596 93,952,112 18.562 15.86 15.86 15.88 15.77 16.10 5,891,559 15.947 0.54%
2017-07-07 0 18.36 18.36 18.42 18.20 18.72 6,077,921 112,817,185 18.562 15.77 15.77 15.83 15.64 16.08 7,074,533 15.947 -0.22%
2017-07-06 0 18.40 18.40 18.46 18.20 18.52 3,972,488 73,006,752 18.378 15.81 15.81 15.86 15.64 15.91 4,623,867 15.789 -0.54%
2017-07-05 0 18.50 18.50 18.58 17.46 18.64 11,043,817 200,946,118 18.195 15.89 15.89 15.96 15.00 16.01 12,854,700 15.632 2.66%
2017-07-04 0 18.02 18.02 18.08 17.70 18.48 13,659,100 245,919,443 18.004 15.48 15.48 15.53 15.21 15.88 15,898,818 15.468 -0.66%
2017-07-03 0 18.14 18.14 18.16 18.10 18.88 11,133,601 203,755,029 18.301 15.58 15.58 15.60 15.55 16.22 12,959,206 15.723 -2.68%
2017-06-30 0 18.64 18.64 18.68 18.58 18.82 8,712,576 162,577,474 18.660 16.01 16.01 16.05 15.96 16.17 10,141,199 16.031 -0.96%
2017-06-29 0 18.82 18.72 18.82 18.58 19.10 8,294,398 156,244,716 18.837 16.17 16.08 16.17 15.96 16.41 9,654,452 16.184 1.40%
2017-06-28 0 18.56 18.54 18.56 18.46 19.10 13,364,047 248,781,301 18.616 15.95 15.93 15.95 15.86 16.41 15,555,384 15.993 -2.83%
2017-06-27 0 19.10 19.04 19.10 18.84 19.28 10,914,320 207,376,262 19.000 16.41 16.36 16.41 16.19 16.56 12,703,969 16.324 -0.52%
2017-06-26 0 19.20 19.18 19.20 18.42 19.22 16,456,523 312,332,417 18.979 16.50 16.48 16.50 15.83 16.51 19,154,941 16.306 4.35%
2017-06-23 0 18.40 18.38 18.40 17.80 18.50 13,117,138 239,759,417 18.278 15.81 15.79 15.81 15.29 15.89 15,267,989 15.703 3.95%
2017-06-22 0 17.70 17.70 17.72 17.68 18.76 15,733,156 285,983,253 18.177 15.21 15.21 15.22 15.19 16.12 18,312,962 15.616 -4.32%
2017-06-21 0 18.50 18.50 18.60 17.42 18.78 16,690,734 307,407,744 18.418 15.89 15.89 15.98 14.97 16.13 19,427,556 15.823 5.11%
2017-06-20 0 17.60 17.60 17.62 17.50 18.22 15,685,356 280,427,286 17.878 15.12 15.12 15.14 15.03 15.65 18,257,324 15.360 -1.12%
2017-06-19 0 17.80 17.80 17.82 17.14 17.86 8,395,258 148,642,476 17.706 15.29 15.29 15.31 14.73 15.34 9,771,850 15.211 4.34%
2017-06-16 0 17.06 17.06 17.14 17.02 17.34 5,648,034 97,138,693 17.199 14.66 14.66 14.73 14.62 14.90 6,574,157 14.776 0.35%
2017-06-15 0 17.00 17.00 17.06 16.92 17.40 6,899,337 118,034,563 17.108 14.61 14.61 14.66 14.54 14.95 8,030,639 14.698 -2.07%
2017-06-14 0 17.36 17.34 17.36 17.06 17.50 6,032,379 104,195,009 17.273 14.91 14.90 14.91 14.66 15.03 7,021,524 14.839 2.24%
2017-06-13 0 16.98 16.98 17.02 16.70 17.26 5,615,855 95,786,595 17.057 14.59 14.59 14.62 14.35 14.83 6,536,701 14.654 -0.12%
2017-06-12 0 17.00 16.98 17.00 16.70 17.52 8,895,852 151,468,114 17.027 14.61 14.59 14.61 14.35 15.05 10,354,528 14.628 -1.51%
2017-06-09 0 17.26 17.24 17.26 17.08 17.90 10,658,632 185,832,721 17.435 14.83 14.81 14.83 14.67 15.38 12,406,355 14.979 -1.26%
2017-06-08 0 17.48 17.46 17.48 16.80 17.60 13,774,677 238,800,671 17.336 15.02 15.00 15.02 14.43 15.12 16,033,346 14.894 3.68%
2017-06-07 0 16.86 16.76 16.86 16.06 16.88 10,842,342 181,263,734 16.718 14.48 14.40 14.48 13.80 14.50 12,620,189 14.363 4.72%
2017-06-06 0 16.10 16.08 16.10 16.04 16.32 6,904,082 111,467,556 16.145 13.83 13.81 13.83 13.78 14.02 8,036,162 13.871 -0.62%
2017-06-05 0 16.20 16.20 16.22 16.20 16.56 5,411,162 88,482,210 16.352 13.92 13.92 13.94 13.92 14.23 6,298,444 14.048 -1.58%
2017-06-02 0 16.46 16.44 16.46 15.76 16.50 13,000,736 212,152,096 16.319 14.14 14.12 14.14 13.54 14.18 15,132,500 14.020 4.44%
2017-06-01 0 15.76 15.70 15.76 15.60 15.88 4,548,904 71,699,362 15.762 13.54 13.49 13.54 13.40 13.64 5,294,799 13.541 -0.63%
2017-05-31 0 15.86 15.84 15.88 15.58 15.86 9,180,281 144,586,999 15.750 13.63 13.61 13.64 13.39 13.63 10,685,595 13.531 0.89%
2017-05-29 0 15.72 15.72 15.82 15.68 15.86 2,312,025 36,475,503 15.776 13.51 13.51 13.59 13.47 13.63 2,691,134 13.554 0.77%
2017-05-26 0 15.60 15.60 15.66 15.56 15.86 3,211,343 50,298,527 15.663 13.40 13.40 13.45 13.37 13.63 3,737,915 13.456 -1.27%
2017-05-25 0 15.80 15.80 15.84 15.40 15.92 5,626,874 88,746,475 15.772 13.57 13.57 13.61 13.23 13.68 6,549,527 13.550 3.54%
2017-05-24 0 15.26 15.26 15.30 15.22 15.66 7,182,624 110,132,207 15.333 13.11 13.11 13.14 13.08 13.45 8,360,377 13.173 -2.55%
2017-05-23 0 15.66 15.66 15.68 15.66 16.20 11,118,086 176,771,408 15.899 13.45 13.45 13.47 13.45 13.92 12,941,147 13.660 -2.37%
2017-05-22 0 16.04 16.04 16.06 15.92 16.14 7,894,647 126,623,844 16.039 13.78 13.78 13.80 13.68 13.87 9,189,153 13.780 1.65%
2017-05-19 0 15.78 15.78 15.80 15.34 15.96 9,102,232 143,444,650 15.759 13.56 13.56 13.57 13.18 13.71 10,594,748 13.539 2.33%
2017-05-18 0 15.42 15.40 15.42 14.88 15.68 11,878,652 182,911,256 15.398 13.25 13.23 13.25 12.78 13.47 13,826,425 13.229 1.05%
2017-05-17 0 15.26 15.22 15.26 15.16 15.46 6,065,251 92,557,406 15.260 13.11 13.08 13.11 13.02 13.28 7,059,786 13.111 -1.04%
2017-05-16 0 15.42 15.42 15.48 14.48 15.50 17,524,027 265,245,461 15.136 13.25 13.25 13.30 12.44 13.32 20,397,487 13.004 4.33%
2017-05-15 0 14.78 14.74 14.78 14.42 14.78 3,165,968 46,529,627 14.697 12.70 12.66 12.70 12.39 12.70 3,685,100 12.626 2.64%
2017-05-12 0 14.40 14.36 14.40 14.30 14.62 2,119,562 30,668,250 14.469 12.37 12.34 12.37 12.29 12.56 2,467,112 12.431 -1.10%
2017-05-11 0 14.56 14.54 14.56 14.26 14.62 3,509,296 50,641,358 14.431 12.51 12.49 12.51 12.25 12.56 4,084,724 12.398 0.69%
2017-05-10 0 14.46 14.44 14.46 14.32 14.78 5,048,488 73,594,915 14.578 12.42 12.41 12.42 12.30 12.70 5,876,302 12.524 0.28%
2017-05-09 0 14.42 14.42 14.50 14.22 14.52 3,832,268 55,305,433 14.432 12.39 12.39 12.46 12.22 12.47 4,460,655 12.399 0.56%
2017-05-08 0 14.34 14.32 14.34 14.26 14.50 2,912,964 41,931,381 14.395 12.32 12.30 12.32 12.25 12.46 3,390,610 12.367 0.14%
2017-05-05 0 14.32 14.32 14.34 14.14 14.66 5,402,471 77,410,781 14.329 12.30 12.30 12.32 12.15 12.59 6,288,328 12.310 -2.85%
2017-05-04 0 14.74 14.70 14.74 14.62 14.88 4,222,193 62,094,815 14.707 12.66 12.63 12.66 12.56 12.78 4,914,517 12.635 -0.27%
2017-05-02 0 14.78 14.72 14.78 14.68 15.02 3,686,746 54,509,646 14.785 12.70 12.65 12.70 12.61 12.90 4,291,271 12.702 -1.47%
2017-04-28 0 15.00 15.00 15.02 14.78 15.04 3,873,499 57,884,404 14.944 12.89 12.89 12.90 12.70 12.92 4,508,647 12.839 0.27%
2017-04-27 0 14.96 14.92 14.96 14.52 15.02 4,423,692 65,667,674 14.845 12.85 12.82 12.85 12.47 12.90 5,149,056 12.753 -0.27%
2017-04-26 0 15.00 14.88 15.00 14.66 15.06 9,150,520 136,315,442 14.897 12.89 12.78 12.89 12.59 12.94 10,650,954 12.798 2.32%
2017-04-25 0 14.66 14.66 14.68 14.60 15.02 12,067,187 178,103,407 14.759 12.59 12.59 12.61 12.54 12.90 14,045,875 12.680 -1.08%
2017-04-24 0 14.82 14.78 14.82 14.70 15.00 4,477,472 66,188,412 14.783 12.73 12.70 12.73 12.63 12.89 5,211,655 12.700 -0.67%
2017-04-21 0 14.92 14.88 14.92 14.80 15.14 7,854,001 117,135,638 14.914 12.82 12.78 12.82 12.72 13.01 9,141,842 12.813 -1.19%
2017-04-20 0 15.10 15.06 15.10 14.38 15.16 19,748,408 293,284,212 14.851 12.97 12.94 12.97 12.35 13.02 22,986,605 12.759 6.34%
2017-04-19 0 14.20 14.18 14.20 13.58 14.36 11,029,249 154,845,949 14.040 12.20 12.18 12.20 11.67 12.34 12,837,743 12.062 4.57%
2017-04-18 0 13.58 13.56 13.58 13.58 14.10 9,646,140 133,455,412 13.835 11.67 11.65 11.67 11.67 12.11 11,227,842 11.886 -1.59%
2017-04-13 0 13.80 13.80 13.82 13.70 14.00 6,860,020 94,759,372 13.813 11.86 11.86 11.87 11.77 12.03 7,984,875 11.867 -1.29%
2017-04-12 0 13.98 13.96 13.98 13.86 14.20 5,522,053 76,956,670 13.936 12.01 11.99 12.01 11.91 12.20 6,427,518 11.973 0.00%
2017-04-11 0 13.98 13.98 14.00 13.88 14.30 5,524,205 77,517,504 14.032 12.01 12.01 12.03 11.92 12.29 6,430,023 12.056 -1.55%
2017-04-10 0 14.20 14.10 14.20 14.04 14.28 2,529,238 35,823,688 14.164 12.20 12.11 12.20 12.06 12.27 2,943,964 12.169 0.85%
2017-04-07 0 14.08 14.08 14.10 13.86 14.18 8,064,400 113,247,042 14.043 12.10 12.10 12.11 11.91 12.18 9,386,740 12.065 -0.71%
2017-04-06 0 14.18 14.18 14.20 14.00 14.24 3,657,976 51,751,136 14.148 12.18 12.18 12.20 12.03 12.23 4,257,784 12.154 -0.14%
2017-04-05 0 14.20 14.16 14.22 13.86 14.30 17,516,487 246,215,127 14.056 12.20 12.17 12.22 11.91 12.29 20,388,710 12.076 -0.98%
2017-04-03 0 14.34 14.34 14.36 14.14 14.44 4,586,568 65,386,548 14.256 12.32 12.32 12.34 12.15 12.41 5,338,639 12.248 0.56%
2017-03-31 0 14.26 14.26 14.28 14.12 14.30 3,269,480 46,569,171 14.244 12.25 12.25 12.27 12.13 12.29 3,805,585 12.237 0.42%
2017-03-30 0 14.20 14.20 14.24 14.20 14.46 8,845,121 126,352,415 14.285 12.20 12.20 12.23 12.20 12.42 10,295,478 12.273 0.00%
2017-03-29 0 14.20 14.18 14.20 14.16 14.86 17,110,188 246,927,339 14.432 12.20 12.18 12.20 12.17 12.77 19,915,789 12.399 -4.95%
2017-03-28 0 14.94 14.88 14.94 14.70 14.98 7,544,776 111,701,582 14.805 12.84 12.78 12.84 12.63 12.87 8,781,912 12.720 1.77%
2017-03-27 0 14.68 14.68 14.70 14.60 15.26 11,529,510 171,141,072 14.844 12.61 12.61 12.63 12.54 13.11 13,420,033 12.753 -3.42%
2017-03-24 0 15.20 15.20 15.24 14.54 15.30 18,257,676 275,175,225 15.072 13.06 13.06 13.09 12.49 13.14 21,251,434 12.949 2.43%
2017-03-23 0 14.84 14.84 14.90 14.50 14.96 9,884,235 146,580,135 14.830 12.75 12.75 12.80 12.46 12.85 11,504,978 12.741 2.20%
2017-03-22 0 14.52 14.50 14.52 14.26 14.70 11,025,043 159,421,708 14.460 12.47 12.46 12.47 12.25 12.63 12,832,848 12.423 -1.63%
2017-03-21 0 14.76 14.76 14.78 14.56 14.98 14,675,954 216,224,918 14.733 12.68 12.68 12.70 12.51 12.87 17,082,408 12.658 -0.94%
2017-03-20 0 14.90 14.90 14.92 14.22 14.96 23,109,431 342,113,928 14.804 12.80 12.80 12.82 12.22 12.85 26,898,744 12.719 4.78%
2017-03-17 0 14.22 14.20 14.22 14.00 14.70 18,780,431 271,070,238 14.434 12.22 12.20 12.22 12.03 12.63 21,859,906 12.400 -0.97%
2017-03-16 0 14.36 14.34 14.36 13.84 14.70 19,749,004 281,871,739 14.273 12.34 12.32 12.34 11.89 12.63 22,987,299 12.262 1.13%
2017-03-15 0 14.20 14.18 14.20 13.76 14.48 25,068,483 356,801,210 14.233 12.20 12.18 12.20 11.82 12.44 29,179,026 12.228 3.05%
2017-03-14 0 13.78 13.76 13.78 13.66 14.00 14,814,242 204,358,132 13.795 11.84 11.82 11.84 11.74 12.03 17,243,371 11.851 2.38%
2017-03-13 0 13.46 13.42 13.46 12.60 13.60 35,989,727 477,261,327 13.261 11.56 11.53 11.56 10.82 11.68 41,891,055 11.393 8.37%
2017-03-10 0 12.42 12.42 12.44 12.34 12.58 8,883,467 110,555,332 12.445 10.67 10.67 10.69 10.60 10.81 10,340,112 10.692 -0.32%
2017-03-09 0 12.46 12.44 12.46 12.38 12.90 22,447,450 281,653,685 12.547 10.70 10.69 10.70 10.64 11.08 26,128,216 10.780 -3.71%
2017-03-08 0 12.94 12.90 12.94 12.06 13.28 44,908,123 579,895,907 12.913 11.12 11.08 11.12 10.36 11.41 52,271,823 11.094 6.07%
2017-03-07 0 12.20 12.18 12.20 12.14 12.44 7,533,546 92,257,588 12.246 10.48 10.46 10.48 10.43 10.69 8,768,841 10.521 -1.61%
2017-03-06 0 12.40 12.38 12.40 12.30 12.52 2,262,483 28,071,957 12.408 10.65 10.64 10.65 10.57 10.76 2,633,468 10.660 0.32%
2017-03-03 0 12.36 12.34 12.36 12.30 12.50 4,256,465 52,709,852 12.384 10.62 10.60 10.62 10.57 10.74 4,954,408 10.639 -1.44%
2017-03-02 0 12.54 12.54 12.56 12.52 12.80 4,095,040 51,842,618 12.660 10.77 10.77 10.79 10.76 11.00 4,766,514 10.876 -1.26%
2017-03-01 0 12.70 12.70 12.74 12.66 12.82 4,691,541 59,823,771 12.751 10.91 10.91 10.95 10.88 11.01 5,460,825 10.955 0.47%
2017-02-28 0 12.64 12.64 12.74 12.60 12.94 7,988,995 101,856,363 12.750 10.86 10.86 10.95 10.82 11.12 9,298,971 10.954 -0.16%
2017-02-27 0 12.66 12.62 12.66 12.56 12.72 4,436,252 56,195,978 12.667 10.88 10.84 10.88 10.79 10.93 5,163,676 10.883 0.64%
2017-02-24 0 12.58 12.58 12.62 12.54 12.84 7,258,104 91,630,398 12.625 10.81 10.81 10.84 10.77 11.03 8,448,234 10.846 -1.41%
2017-02-23 0 12.76 12.70 12.76 12.54 12.82 6,861,436 87,312,182 12.725 10.96 10.91 10.96 10.77 11.01 7,986,523 10.932 1.11%
2017-02-22 0 12.62 12.58 12.62 12.42 12.64 4,453,120 55,983,501 12.572 10.84 10.81 10.84 10.67 10.86 5,183,310 10.801 1.94%
2017-02-21 0 12.38 12.38 12.40 12.36 12.78 4,386,827 55,036,279 12.546 10.64 10.64 10.65 10.62 10.98 5,106,146 10.778 -1.59%
2017-02-20 0 12.58 12.56 12.58 12.26 12.74 6,997,472 88,210,443 12.606 10.81 10.79 10.81 10.53 10.95 8,144,865 10.830 2.11%
2017-02-17 0 12.32 12.30 12.32 12.28 12.52 5,130,557 63,321,364 12.342 10.58 10.57 10.58 10.55 10.76 5,971,828 10.603 -1.44%
2017-02-16 0 12.50 12.50 12.52 12.30 12.66 6,738,120 83,829,803 12.441 10.74 10.74 10.76 10.57 10.88 7,842,987 10.689 0.16%
2017-02-15 0 12.48 12.48 12.50 12.46 13.08 11,914,612 152,264,300 12.780 10.72 10.72 10.74 10.70 11.24 13,868,282 10.979 -2.80%
2017-02-14 0 12.84 12.82 12.84 12.18 13.18 23,064,530 295,646,419 12.818 11.03 11.01 11.03 10.46 11.32 26,846,480 11.012 5.42%
2017-02-13 0 12.18 12.18 12.24 12.16 12.46 6,882,855 84,543,407 12.283 10.46 10.46 10.52 10.45 10.70 8,011,454 10.553 -1.46%
2017-02-10 0 12.36 12.34 12.36 12.32 12.56 4,442,520 55,284,956 12.445 10.62 10.60 10.62 10.58 10.79 5,170,971 10.691 -0.32%
2017-02-09 0 12.40 12.38 12.40 12.18 12.54 7,262,350 90,140,894 12.412 10.65 10.64 10.65 10.46 10.77 8,453,176 10.664 1.64%
2017-02-08 0 12.20 12.20 12.28 11.80 12.34 9,027,228 109,062,990 12.082 10.48 10.48 10.55 10.14 10.60 10,507,446 10.380 2.52%
2017-02-07 0 11.90 11.88 11.90 11.84 12.00 7,281,250 86,729,395 11.911 10.22 10.21 10.22 10.17 10.31 8,475,175 10.233 0.00%
2017-02-06 0 11.90 11.88 11.90 11.74 11.92 7,586,651 89,645,573 11.816 10.22 10.21 10.22 10.09 10.24 8,830,654 10.152 1.19%
2017-02-03 0 11.76 11.74 11.76 11.72 11.92 5,100,350 60,171,642 11.798 10.10 10.09 10.10 10.07 10.24 5,936,667 10.136 0.00%
2017-02-02 0 11.76 11.74 11.76 11.74 12.06 4,113,764 48,652,703 11.827 10.10 10.09 10.10 10.09 10.36 4,788,308 10.161 -2.33%
2017-02-01 0 12.04 12.00 12.04 11.90 12.20 3,289,648 39,578,567 12.031 10.34 10.31 10.34 10.22 10.48 3,829,060 10.336 -0.66%
2017-01-27 0 12.12 12.12 12.18 12.12 12.34 1,634,560 19,881,227 12.163 10.41 10.41 10.46 10.41 10.60 1,902,583 10.450 -1.46%
2017-01-26 0 12.30 12.28 12.30 12.20 12.42 3,500,170 43,062,124 12.303 10.57 10.55 10.57 10.48 10.67 4,074,102 10.570 0.49%
2017-01-25 0 12.24 12.24 12.28 12.20 12.42 3,118,691 38,330,448 12.291 10.52 10.52 10.55 10.48 10.67 3,630,071 10.559 -0.49%
2017-01-24 0 12.30 12.26 12.32 12.20 12.36 2,713,155 33,369,873 12.299 10.57 10.53 10.58 10.48 10.62 3,158,038 10.567 0.82%
2017-01-23 0 12.20 12.20 12.22 12.14 12.42 2,656,562 32,604,156 12.273 10.48 10.48 10.50 10.43 10.67 3,092,165 10.544 0.49%
2017-01-20 0 12.14 12.14 12.18 12.06 12.46 6,300,979 76,671,759 12.168 10.43 10.43 10.46 10.36 10.70 7,334,167 10.454 -1.46%
2017-01-19 0 12.32 12.32 12.34 12.28 12.60 5,607,003 69,227,047 12.347 10.58 10.58 10.60 10.55 10.82 6,526,398 10.607 -1.60%
2017-01-18 0 12.52 12.50 12.52 12.26 12.60 10,828,530 135,426,555 12.507 10.76 10.74 10.76 10.53 10.82 12,604,112 10.745 3.64%
2017-01-17 0 12.08 12.06 12.08 11.94 12.16 4,891,785 58,987,687 12.059 10.38 10.36 10.38 10.26 10.45 5,693,904 10.360 0.67%
2017-01-16 0 12.00 12.00 12.02 11.92 12.20 11,772,384 141,252,535 11.999 10.31 10.31 10.33 10.24 10.48 13,702,732 10.308 -1.64%
2017-01-13 0 12.20 12.18 12.20 12.12 12.34 3,243,780 39,537,776 12.189 10.48 10.46 10.48 10.41 10.60 3,775,671 10.472 -0.81%
2017-01-12 0 12.30 12.28 12.30 12.16 12.44 3,033,706 37,427,542 12.337 10.57 10.55 10.57 10.45 10.69 3,531,151 10.599 0.65%
2017-01-11 0 12.22 12.22 12.24 12.18 12.50 4,882,690 59,844,374 12.256 10.50 10.50 10.52 10.46 10.74 5,683,317 10.530 -1.93%
2017-01-10 0 12.46 12.42 12.46 12.22 12.52 2,957,023 36,724,116 12.419 10.70 10.67 10.70 10.50 10.76 3,441,894 10.670 0.97%
2017-01-09 0 12.34 12.30 12.34 12.18 12.82 5,852,308 72,425,975 12.376 10.60 10.57 10.60 10.46 11.01 6,811,926 10.632 -3.44%
2017-01-06 0 12.78 12.74 12.78 12.62 12.94 3,734,038 47,772,337 12.794 10.98 10.95 10.98 10.84 11.12 4,346,318 10.991 1.27%
2017-01-05 0 12.62 12.62 12.64 12.60 13.04 7,197,439 91,529,610 12.717 10.84 10.84 10.86 10.82 11.20 8,377,622 10.925 -2.77%
2017-01-04 0 12.98 12.94 12.98 12.84 13.10 2,898,075 37,561,549 12.961 11.15 11.12 11.15 11.03 11.25 3,373,280 11.135 0.31%
2017-01-03 0 12.94 12.94 12.98 12.94 13.34 5,994,480 78,555,773 13.105 11.12 11.12 11.15 11.12 11.46 6,977,410 11.259 -4.01%
2016-12-30 0 13.48 13.48 13.50 13.06 13.50 6,649,152 88,464,644 13.305 11.58 11.58 11.60 11.22 11.60 7,739,431 11.430 1.20%
2016-12-29 0 13.32 13.32 13.38 12.68 13.56 17,523,899 229,874,629 13.118 11.44 11.44 11.50 10.89 11.65 20,397,338 11.270 1.52%
2016-12-28 0 13.12 13.12 13.14 12.04 13.12 10,222,857 129,224,619 12.641 11.27 11.27 11.29 10.34 11.27 11,899,125 10.860 4.46%
2016-12-23 0 12.56 12.56 12.58 11.52 12.58 8,172,288 99,308,237 12.152 10.79 10.79 10.81 9.897 10.81 9,512,319 10.440 7.35%
2016-12-22 0 11.70 11.70 11.74 11.64 11.86 3,009,166 35,405,979 11.766 10.05 10.05 10.09 10.00 10.19 3,502,587 10.109 0.52%
2016-12-21 0 11.64 11.64 11.66 11.50 11.76 2,239,067 26,150,607 11.679 10.00 10.00 10.02 9.880 10.10 2,606,213 10.034 0.87%
2016-12-20 0 11.54 11.54 11.60 11.52 11.72 2,501,422 29,016,411 11.600 9.914 9.914 9.966 9.897 10.07 2,911,587 9.9658 -0.52%
2016-12-19 0 11.60 11.60 11.66 11.52 11.76 2,590,645 30,073,017 11.608 9.966 9.966 10.02 9.897 10.10 3,015,440 9.9730 -1.36%
2016-12-16 0 11.76 11.74 11.76 11.50 11.76 3,907,781 45,612,288 11.672 10.10 10.09 10.10 9.880 10.10 4,548,550 10.028 2.08%
2016-12-15 0 11.52 11.52 11.56 11.50 11.68 4,219,338 48,804,655 11.567 9.897 9.897 9.932 9.880 10.03 4,911,194 9.9374 -1.54%
2016-12-14 0 11.70 11.70 11.74 11.58 11.86 6,314,814 74,061,384 11.728 10.05 10.05 10.09 9.949 10.19 7,350,270 10.076 0.86%
2016-12-13 0 11.60 11.60 11.70 11.60 11.84 5,294,916 61,776,634 11.667 9.966 9.966 10.05 9.966 10.17 6,163,137 10.024 -1.19%
2016-12-12 0 11.74 11.74 11.76 11.72 12.28 5,337,595 63,154,872 11.832 10.09 10.09 10.10 10.07 10.55 6,212,814 10.165 -3.77%
2016-12-09 0 12.20 12.18 12.20 12.10 12.36 2,772,298 33,834,803 12.205 10.48 10.46 10.48 10.40 10.62 3,226,879 10.485 -0.81%
2016-12-08 0 12.30 12.28 12.30 12.18 12.66 3,911,732 48,337,155 12.357 10.57 10.55 10.57 10.46 10.88 4,553,149 10.616 -0.65%
2016-12-07 0 12.38 12.38 12.40 12.38 12.68 3,523,532 44,087,448 12.512 10.64 10.64 10.65 10.64 10.89 4,101,295 10.750 -1.43%
2016-12-06 0 12.56 12.54 12.56 12.20 12.68 6,045,358 75,527,696 12.494 10.79 10.77 10.79 10.48 10.89 7,036,631 10.734 3.12%
2016-12-05 0 12.18 12.18 12.20 12.08 12.66 7,055,518 87,425,569 12.391 10.46 10.46 10.48 10.38 10.88 8,212,429 10.646 -1.30%
2016-12-02 0 12.34 12.34 12.36 12.32 12.78 4,083,220 50,865,935 12.457 10.60 10.60 10.62 10.58 10.98 4,752,756 10.702 -2.83%
2016-12-01 0 12.70 12.68 12.70 12.58 12.78 4,937,510 62,405,713 12.639 10.91 10.89 10.91 10.81 10.98 5,747,126 10.859 0.79%
2016-11-30 0 12.60 12.60 12.62 12.46 12.68 13,259,272 166,839,070 12.583 10.82 10.82 10.84 10.70 10.89 15,433,429 10.810 1.12%
2016-11-29 0 12.46 12.46 12.54 12.38 12.80 6,186,055 77,869,402 12.588 10.70 10.70 10.77 10.64 11.00 7,200,398 10.815 -0.95%
2016-11-28 0 12.58 12.54 12.58 12.28 12.64 8,902,600 111,687,625 12.546 10.81 10.77 10.81 10.55 10.86 10,362,382 10.778 2.78%
2016-11-25 0 12.24 12.24 12.26 12.00 12.32 2,988,958 36,511,306 12.215 10.52 10.52 10.53 10.31 10.58 3,479,065 10.495 0.16%
2016-11-24 0 12.22 12.22 12.24 11.84 12.28 3,937,865 47,910,197 12.167 10.50 10.50 10.52 10.17 10.55 4,583,567 10.453 1.83%
2016-11-23 0 12.00 12.00 12.04 12.00 12.34 4,123,886 49,842,322 12.086 10.31 10.31 10.34 10.31 10.60 4,800,090 10.384 -2.60%
2016-11-22 0 12.32 12.30 12.32 11.70 12.42 10,743,792 130,841,210 12.178 10.58 10.57 10.58 10.05 10.67 12,505,479 10.463 5.48%
2016-11-21 0 11.68 11.68 11.72 11.46 11.96 5,757,107 67,928,220 11.799 10.03 10.03 10.07 9.846 10.28 6,701,115 10.137 1.39%
2016-11-18 0 11.52 11.52 11.56 11.44 11.72 4,255,221 49,276,664 11.580 9.897 9.897 9.932 9.828 10.07 4,952,961 9.9489 -1.87%
2016-11-17 0 11.74 11.74 11.76 11.64 11.94 4,449,440 52,306,386 11.756 10.09 10.09 10.10 10.00 10.26 5,179,026 10.100 -1.18%
2016-11-16 0 11.88 11.86 11.88 11.82 12.18 7,251,360 87,208,030 12.026 10.21 10.19 10.21 10.15 10.46 8,440,384 10.332 0.17%
2016-11-15 0 11.86 11.86 11.92 11.74 11.94 5,443,016 64,487,286 11.848 10.19 10.19 10.24 10.09 10.26 6,335,521 10.179 0.00%
2016-11-14 0 11.86 11.86 11.90 11.52 11.94 9,410,832 111,269,466 11.824 10.19 10.19 10.22 9.897 10.26 10,953,950 10.158 1.54%
2016-11-11 0 11.68 11.68 11.70 11.06 11.82 11,318,653 130,787,898 11.555 10.03 10.03 10.05 9.502 10.15 13,174,602 9.9273 3.36%
2016-11-10 0 11.30 11.30 11.32 11.16 11.40 6,040,376 68,205,171 11.292 9.708 9.708 9.725 9.588 9.794 7,030,832 9.7009 2.54%
2016-11-09 0 11.02 11.00 11.02 10.80 11.28 9,461,573 104,025,237 10.995 9.468 9.450 9.468 9.279 9.691 11,013,011 9.4457 -1.61%
2016-11-08 0 11.20 11.20 11.22 10.84 11.34 8,322,048 92,661,946 11.135 9.622 9.622 9.639 9.313 9.742 9,686,636 9.5660 3.32%
2016-11-07 0 10.84 10.82 10.84 10.42 10.88 3,246,751 34,817,779 10.724 9.313 9.296 9.313 8.952 9.347 3,779,129 9.2132 3.24%
2016-11-04 0 10.50 10.48 10.50 10.42 10.58 1,642,720 17,246,143 10.499 9.021 9.004 9.021 8.952 9.090 1,912,081 9.0196 0.00%
2016-11-03 0 10.50 10.50 10.54 10.40 10.58 3,953,721 41,538,530 10.506 9.021 9.021 9.055 8.935 9.090 4,602,023 9.0261 -0.38%
2016-11-02 0 10.54 10.54 10.58 10.42 10.64 4,657,401 49,112,286 10.545 9.055 9.055 9.090 8.952 9.141 5,421,087 9.0595 -1.13%
2016-11-01 0 10.66 10.66 10.70 10.66 10.80 2,817,392 30,147,354 10.700 9.158 9.158 9.193 9.158 9.279 3,279,367 9.1930 -0.19%
2016-10-31 0 10.68 10.66 10.68 10.64 10.76 2,344,476 25,053,013 10.686 9.175 9.158 9.175 9.141 9.244 2,728,906 9.1806 -1.29%
2016-10-28 0 10.82 10.82 10.84 10.70 11.04 4,031,438 43,742,698 10.850 9.296 9.296 9.313 9.193 9.485 4,692,483 9.3219 -1.28%
2016-10-27 0 10.96 10.94 10.96 10.88 11.16 1,883,456 20,623,331 10.950 9.416 9.399 9.416 9.347 9.588 2,192,291 9.4072 -1.26%
2016-10-26 0 11.10 11.06 11.10 10.96 11.16 2,770,853 30,707,164 11.082 9.536 9.502 9.536 9.416 9.588 3,225,197 9.5210 0.36%
2016-10-25 0 11.06 11.06 11.08 10.96 11.20 3,362,404 37,130,655 11.043 9.502 9.502 9.519 9.416 9.622 3,913,746 9.4872 -0.72%
2016-10-24 0 11.14 11.12 11.14 10.70 11.14 5,385,767 59,247,418 11.001 9.571 9.553 9.571 9.193 9.571 6,268,885 9.4510 3.53%
2016-10-20 0 10.76 10.68 10.76 10.68 10.88 3,265,693 35,022,082 10.724 9.244 9.175 9.244 9.175 9.347 3,801,177 9.2135 -0.19%
2016-10-19 0 10.78 10.76 10.78 10.72 10.98 4,454,576 48,182,523 10.816 9.261 9.244 9.261 9.210 9.433 5,185,004 9.2927 -0.74%
2016-10-18 0 10.86 10.80 10.86 10.68 10.88 4,993,634 53,951,384 10.804 9.330 9.279 9.330 9.175 9.347 5,812,453 9.2820 1.88%
2016-10-17 0 10.66 10.64 10.66 10.62 10.80 2,465,760 26,357,790 10.690 9.158 9.141 9.158 9.124 9.279 2,870,077 9.1837 -0.93%
2016-10-14 0 10.76 10.76 10.78 10.64 10.92 3,980,432 42,885,752 10.774 9.244 9.244 9.261 9.141 9.382 4,633,114 9.2564 0.56%
2016-10-13 0 10.70 10.70 10.72 10.62 11.20 11,472,148 123,901,956 10.800 9.193 9.193 9.210 9.124 9.622 13,353,266 9.2788 -5.14%
2016-10-12 0 11.28 11.22 11.28 11.16 11.46 3,069,796 34,512,892 11.243 9.691 9.639 9.691 9.588 9.846 3,573,158 9.6589 -0.70%
2016-10-11 0 11.36 11.34 11.36 11.32 11.50 3,936,305 44,959,131 11.422 9.760 9.742 9.760 9.725 9.880 4,581,751 9.8127 -0.18%
2016-10-07 0 11.38 11.36 11.38 11.32 11.58 3,121,567 35,534,162 11.383 9.777 9.760 9.777 9.725 9.949 3,633,418 9.7798 -0.70%
2016-10-06 0 11.46 11.46 11.48 11.36 11.54 4,009,852 46,074,291 11.490 9.846 9.846 9.863 9.760 9.914 4,667,358 9.8716 1.24%
2016-10-05 0 11.32 11.30 11.32 11.30 11.50 4,330,580 49,286,365 11.381 9.725 9.708 9.725 9.708 9.880 5,040,676 9.7777 -1.39%
2016-10-04 0 11.48 11.46 11.48 11.40 11.56 1,580,640 18,111,108 11.458 9.863 9.846 9.863 9.794 9.932 1,839,822 9.8439 -0.69%
2016-10-03 0 11.56 11.52 11.56 11.38 11.56 2,928,788 33,657,574 11.492 9.932 9.897 9.932 9.777 9.932 3,409,029 9.8731 2.48%
2016-09-30 0 11.28 11.28 11.30 11.28 11.56 5,781,910 65,980,715 11.412 9.691 9.691 9.708 9.691 9.932 6,729,985 9.8040 -3.26%
2016-09-29 0 11.66 11.62 11.66 11.50 11.68 1,987,296 23,065,730 11.607 10.02 9.983 10.02 9.880 10.03 2,313,158 9.9715 1.04%
2016-09-28 0 11.54 11.54 11.60 11.36 11.60 2,193,186 25,224,148 11.501 9.914 9.914 9.966 9.760 9.966 2,552,808 9.8809 0.87%
2016-09-27 0 11.44 11.42 11.44 11.24 11.58 5,359,030 61,165,957 11.414 9.828 9.811 9.828 9.657 9.949 6,237,764 9.8058 1.24%
2016-09-26 0 11.30 11.30 11.32 11.26 11.60 5,381,720 61,433,106 11.415 9.708 9.708 9.725 9.674 9.966 6,264,174 9.8071 -2.25%
2016-09-23 0 11.56 11.56 11.58 11.50 11.80 4,611,817 53,564,360 11.615 9.932 9.932 9.949 9.880 10.14 5,368,028 9.9784 -1.70%
2016-09-22 0 11.76 11.74 11.76 11.62 12.06 5,693,935 67,616,899 11.875 10.10 10.09 10.10 9.983 10.36 6,627,584 10.202 -0.34%
2016-09-21 0 11.80 11.80 11.82 11.70 11.88 4,274,812 50,455,926 11.803 10.14 10.14 10.15 10.05 10.21 4,975,764 10.140 -0.34%
2016-09-20 0 11.84 11.82 11.84 11.74 12.00 3,180,961 37,658,433 11.839 10.17 10.15 10.17 10.09 10.31 3,702,551 10.171 -1.33%
2016-09-19 0 12.00 11.98 12.00 11.56 12.06 6,794,270 81,403,071 11.981 10.31 10.29 10.31 9.932 10.36 7,908,344 10.293 2.56%
2016-09-15 0 11.70 11.70 11.72 11.56 11.78 4,444,247 51,951,872 11.690 10.05 10.05 10.07 9.932 10.12 5,172,982 10.043 1.92%
2016-09-14 0 11.48 11.44 11.48 11.22 11.48 4,846,828 54,900,605 11.327 9.863 9.828 9.863 9.639 9.863 5,641,575 9.7314 0.88%
2016-09-13 0 11.38 11.36 11.38 11.32 11.68 4,939,247 56,748,477 11.489 9.777 9.760 9.777 9.725 10.03 5,749,148 9.8708 0.00%
2016-09-12 0 11.38 11.38 11.42 11.36 11.78 9,537,309 109,106,337 11.440 9.777 9.777 9.811 9.760 10.12 11,101,166 9.8284 -5.32%
2016-09-09 0 12.02 11.98 12.02 11.62 12.10 12,075,227 144,350,964 11.954 10.33 10.29 10.33 9.983 10.40 14,055,233 10.270 3.09%
2016-09-08 0 11.66 11.64 11.66 11.18 11.66 6,748,290 77,841,377 11.535 10.02 10.00 10.02 9.605 10.02 7,854,824 9.9100 4.11%
2016-09-07 0 11.20 11.20 11.22 11.20 11.38 3,592,034 40,436,853 11.257 9.622 9.622 9.639 9.622 9.777 4,181,029 9.6715 -0.88%
2016-09-06 0 11.30 11.26 11.30 10.96 11.30 5,176,693 57,864,460 11.178 9.708 9.674 9.708 9.416 9.708 6,025,529 9.6032 2.54%
2016-09-05 0 11.02 11.02 11.04 10.84 11.06 3,394,538 37,311,010 10.992 9.468 9.468 9.485 9.313 9.502 3,951,149 9.4431 2.23%
2016-09-02 0 10.78 10.70 10.78 10.66 10.86 2,878,414 30,846,138 10.716 9.261 9.193 9.261 9.158 9.330 3,350,395 9.2067 -0.37%
2016-09-01 0 10.82 10.80 10.82 10.50 10.84 3,459,904 37,107,117 10.725 9.296 9.279 9.296 9.021 9.313 4,027,233 9.2140 3.24%
2016-08-31 0 10.48 10.48 10.54 10.48 10.74 4,126,379 43,532,056 10.550 9.004 9.004 9.055 9.004 9.227 4,802,992 9.0635 -2.24%
2016-08-30 0 10.72 10.72 10.74 10.66 10.78 2,738,451 29,378,881 10.728 9.210 9.210 9.227 9.158 9.261 3,187,482 9.2170 0.56%
2016-08-29 0 10.66 10.66 10.68 10.46 10.76 4,388,631 46,779,809 10.659 9.158 9.158 9.175 8.986 9.244 5,108,246 9.1577 0.76%
2016-08-26 0 10.58 10.58 10.60 10.58 11.66 18,460,157 201,093,494 10.893 9.090 9.090 9.107 9.090 10.02 21,487,116 9.3588 -8.48%
2016-08-25 0 11.56 11.50 11.56 11.36 11.58 4,083,161 47,004,935 11.512 9.932 9.880 9.932 9.760 9.949 4,752,687 9.8902 2.12%
2016-08-24 0 11.32 11.32 11.40 11.32 11.68 2,399,304 27,314,912 11.385 9.725 9.725 9.794 9.725 10.03 2,792,724 9.7807 -1.74%
2016-08-23 0 11.52 11.38 11.52 11.34 11.58 2,956,627 33,814,826 11.437 9.897 9.777 9.897 9.742 9.949 3,441,433 9.8258 0.00%
2016-08-22 0 11.52 11.52 11.58 11.42 11.82 2,421,057 27,987,307 11.560 9.897 9.897 9.949 9.811 10.15 2,818,044 9.9315 -2.04%
2016-08-19 0 11.76 11.70 11.76 11.68 12.08 2,468,281 29,026,935 11.760 10.10 10.05 10.10 10.03 10.38 2,873,011 10.103 -0.84%
2016-08-18 0 11.86 11.84 11.86 11.64 11.92 3,594,509 42,483,280 11.819 10.19 10.17 10.19 10.00 10.24 4,183,910 10.154 2.24%
2016-08-17 0 11.60 11.60 11.66 11.60 12.24 6,008,617 71,536,408 11.906 9.966 9.966 10.02 9.966 10.52 6,993,865 10.228 -3.97%
2016-08-16 0 12.08 12.06 12.08 11.42 12.18 12,935,521 154,963,080 11.980 10.38 10.36 10.38 9.811 10.46 15,056,592 10.292 5.59%
2016-08-15 0 11.44 11.44 11.46 11.26 11.48 5,578,690 63,674,014 11.414 9.828 9.828 9.846 9.674 9.863 6,493,442 9.8059 1.78%
2016-08-12 0 11.24 11.20 11.24 11.14 11.40 4,412,841 49,568,376 11.233 9.657 9.622 9.657 9.571 9.794 5,136,426 9.6504 -0.18%
2016-08-11 0 11.26 11.26 11.28 10.88 11.42 7,303,012 82,058,336 11.236 9.674 9.674 9.691 9.347 9.811 8,500,506 9.6533 2.18%
2016-08-10 0 11.02 11.02 11.14 10.94 11.18 3,399,430 37,658,181 11.078 9.468 9.468 9.571 9.399 9.605 3,956,843 9.5172 -1.43%
2016-08-09 0 11.18 11.16 11.18 10.94 11.18 3,070,875 34,115,064 11.109 9.605 9.588 9.605 9.399 9.605 3,574,414 9.5442 0.72%
2016-08-08 0 11.10 11.04 11.10 10.76 11.20 5,612,333 61,996,925 11.047 9.536 9.485 9.536 9.244 9.622 6,532,602 9.4904 2.97%
2016-08-05 0 10.78 10.72 10.78 10.54 10.78 2,853,054 30,558,445 10.711 9.261 9.210 9.261 9.055 9.261 3,320,877 9.2019 2.08%
2016-08-04 0 10.56 10.54 10.56 10.42 10.64 2,720,855 28,733,360 10.560 9.072 9.055 9.072 8.952 9.141 3,167,001 9.0727 1.34%
2016-08-03 0 10.42 10.42 10.46 10.30 10.56 3,828,360 39,974,427 10.442 8.952 8.952 8.986 8.849 9.072 4,456,106 8.9707 0.58%
2016-08-01 0 10.36 10.36 10.38 10.32 10.52 3,119,679 32,401,798 10.386 8.901 8.901 8.918 8.866 9.038 3,631,221 8.9231 -0.77%
2016-07-29 0 10.44 10.40 10.44 10.26 10.74 6,934,564 72,285,693 10.424 8.969 8.935 8.969 8.815 9.227 8,071,642 8.9555 -2.43%
2016-07-28 0 10.70 10.70 10.72 10.66 10.76 2,000,992 21,422,568 10.706 9.193 9.193 9.210 9.158 9.244 2,329,100 9.1978 -0.37%
2016-07-27 0 10.74 10.72 10.74 10.60 10.92 4,013,120 43,104,370 10.741 9.227 9.210 9.227 9.107 9.382 4,671,162 9.2278 -0.92%
2016-07-26 0 10.84 10.80 10.84 10.64 10.90 4,640,668 50,197,838 10.817 9.313 9.279 9.313 9.141 9.364 5,401,610 9.2931 0.37%
2016-07-25 0 10.80 10.76 10.80 10.66 10.84 4,079,137 43,917,607 10.766 9.279 9.244 9.279 9.158 9.313 4,748,004 9.2497 0.93%
2016-07-22 0 10.70 10.70 10.74 10.58 10.78 5,184,856 55,285,857 10.663 9.193 9.193 9.227 9.090 9.261 6,035,030 9.1608 -0.74%
2016-07-21 0 10.78 10.78 10.80 10.54 10.88 5,529,405 59,553,339 10.770 9.261 9.261 9.279 9.055 9.347 6,436,076 9.2531 2.67%
2016-07-20 0 10.50 10.48 10.54 10.32 10.78 9,530,216 101,240,288 10.623 9.021 9.004 9.055 8.866 9.261 11,092,910 9.1266 1.16%
2016-07-19 0 10.38 10.38 10.40 10.28 10.54 5,203,017 54,335,861 10.443 8.918 8.918 8.935 8.832 9.055 6,056,169 8.9720 -0.19%
2016-07-18 0 10.40 10.38 10.42 10.24 10.46 4,329,146 44,798,148 10.348 8.935 8.918 8.952 8.797 8.986 5,039,007 8.8903 1.36%
2016-07-15 0 10.26 10.24 10.28 10.10 10.46 8,026,588 82,632,485 10.295 8.815 8.797 8.832 8.677 8.986 9,342,728 8.8446 0.59%
2016-07-14 0 10.20 10.18 10.20 9.900 10.20 3,535,680 35,698,534 10.097 8.763 8.746 8.763 8.505 8.763 4,115,435 8.6743 0.99%
2016-07-13 0 10.10 10.08 10.10 9.900 10.16 7,917,480 79,481,634 10.039 8.677 8.660 8.677 8.505 8.729 9,215,730 8.6246 1.51%
2016-07-12 0 9.950 9.930 9.950 9.780 9.960 4,014,480 39,682,349 9.8848 8.548 8.531 8.548 8.402 8.557 4,672,745 8.4923 1.74%
2016-07-11 0 9.780 9.790 9.800 9.680 9.920 3,148,546 30,917,378 9.8196 8.402 8.411 8.419 8.316 8.523 3,664,821 8.4363 1.03%
2016-07-08 0 9.680 9.660 9.700 9.460 9.730 4,175,603 40,339,437 9.6607 8.316 8.299 8.334 8.127 8.359 4,860,287 8.2998 1.79%
2016-07-07 0 9.510 9.500 9.510 9.410 9.560 2,401,960 22,768,505 9.4791 8.170 8.162 8.170 8.084 8.213 2,795,816 8.1438 0.63%
2016-07-06 0 9.450 9.450 9.470 9.420 9.600 3,933,264 37,317,093 9.4876 8.119 8.119 8.136 8.093 8.248 4,578,211 8.1510 -1.05%
2016-07-05 0 9.550 9.540 9.560 9.530 9.630 3,326,081 31,858,633 9.5784 8.205 8.196 8.213 8.187 8.273 3,871,467 8.2291 -0.73%
2016-07-04 0 9.620 9.610 9.640 9.540 9.780 7,763,190 74,510,992 9.5980 8.265 8.256 8.282 8.196 8.402 9,036,140 8.2459 -1.64%
2016-06-30 0 9.780 9.770 9.800 9.650 9.800 7,176,244 69,775,540 9.7231 8.402 8.394 8.419 8.291 8.419 8,352,951 8.3534 1.66%
2016-06-29 0 9.620 9.620 9.630 9.600 9.820 4,790,120 46,458,031 9.6987 8.265 8.265 8.273 8.248 8.437 5,575,568 8.3324 -0.72%
2016-06-28 0 9.690 9.680 9.690 9.620 9.830 5,401,440 52,301,293 9.6828 8.325 8.316 8.325 8.265 8.445 6,287,128 8.3188 -1.12%
2016-06-27 0 9.800 9.800 9.820 9.700 9.840 4,884,731 47,684,293 9.7619 8.419 8.419 8.437 8.334 8.454 5,685,693 8.3867 -0.31%
2016-06-24 0 9.830 9.830 9.840 9.600 10.14 5,164,680 50,886,669 9.8528 8.445 8.445 8.454 8.248 8.712 6,011,546 8.4648 -3.06%
2016-06-23 0 10.14 10.10 10.14 9.960 10.14 3,894,562 39,235,654 10.075 8.712 8.677 8.712 8.557 8.712 4,533,163 8.6552 0.80%
2016-06-22 0 10.06 10.06 10.10 9.710 10.10 2,859,864 28,452,548 9.9489 8.643 8.643 8.677 8.342 8.677 3,328,803 8.5474 2.55%
2016-06-21 0 9.810 9.780 9.810 9.720 9.900 2,768,850 27,143,534 9.8032 8.428 8.402 8.428 8.351 8.505 3,222,865 8.4222 -0.41%
2016-06-20 0 9.850 9.840 9.850 9.650 9.850 2,032,794 19,858,848 9.7692 8.462 8.454 8.462 8.291 8.462 2,366,116 8.3930 1.23%
2016-06-17 0 9.730 9.730 9.750 9.530 9.780 4,420,943 42,881,867 9.6997 8.359 8.359 8.376 8.187 8.402 5,145,856 8.3333 2.75%
2016-06-16 0 9.470 9.440 9.460 9.440 9.730 3,631,041 34,631,186 9.5375 8.136 8.110 8.127 8.110 8.359 4,226,432 8.1940 -1.87%
2016-06-15 0 9.650 9.660 9.670 9.470 9.750 5,038,607 48,650,918 9.6556 8.291 8.299 8.308 8.136 8.376 5,864,800 8.2954 1.90%
2016-06-14 0 9.470 9.480 9.490 9.460 9.660 4,538,001 43,180,422 9.5153 8.136 8.145 8.153 8.127 8.299 5,282,109 8.1748 -1.76%
2016-06-13 0 9.640 9.630 9.640 9.500 9.970 5,964,076 57,484,705 9.6385 8.282 8.273 8.282 8.162 8.565 6,942,021 8.2807 -3.98%
2016-06-10 0 10.04 10.06 10.08 10.02 10.44 4,661,581 47,323,541 10.152 8.626 8.643 8.660 8.608 8.969 5,425,952 8.7217 -1.76%
2016-06-08 0 10.22 10.18 10.22 9.760 10.34 15,242,910 154,088,294 10.109 8.780 8.746 8.780 8.385 8.883 17,742,329 8.6848 4.39%
2016-06-07 0 9.790 9.770 9.790 9.680 10.00 10,813,500 105,664,279 9.7715 8.411 8.394 8.411 8.316 8.591 12,586,617 8.3950 -1.11%
2016-06-06 0 9.900 9.900 9.920 9.830 9.990 4,607,320 45,627,640 9.9033 8.505 8.505 8.523 8.445 8.583 5,362,794 8.5082 0.56%
2016-06-03 0 10.14 10.14 10.16 10.00 10.16 3,320,491 33,486,272 10.085 8.458 8.458 8.474 8.341 8.474 3,980,962 8.4116 0.20%
2016-06-02 0 10.12 10.10 10.12 10.00 10.18 2,723,329 27,557,528 10.119 8.441 8.424 8.441 8.341 8.491 3,265,020 8.4402 0.20%
2016-06-01 0 10.10 10.08 10.10 9.970 10.38 9,396,352 95,211,453 10.133 8.424 8.408 8.424 8.316 8.658 11,265,358 8.4517 -0.98%
2016-05-31 0 10.20 10.22 10.24 10.04 10.30 7,326,905 74,657,628 10.190 8.508 8.524 8.541 8.374 8.591 8,784,282 8.4990 1.59%
2016-05-30 0 10.04 10.02 10.04 9.950 10.14 4,728,019 47,485,970 10.044 8.374 8.358 8.374 8.299 8.458 5,668,458 8.3772 1.21%
2016-05-27 0 9.920 9.960 9.970 9.900 10.04 4,117,226 40,942,686 9.9442 8.274 8.308 8.316 8.258 8.374 4,936,174 8.2944 -0.60%
2016-05-26 0 9.980 9.980 9.990 9.800 10.02 2,230,985 22,211,442 9.9559 8.324 8.324 8.333 8.174 8.358 2,674,745 8.3041 2.25%
2016-05-25 0 9.760 9.750 9.760 9.660 9.970 3,957,095 38,874,662 9.8240 8.141 8.132 8.141 8.057 8.316 4,744,191 8.1942 2.20%
2016-05-24 0 9.550 9.530 9.600 9.520 10.00 5,934,656 57,110,370 9.6232 7.966 7.949 8.007 7.941 8.341 7,115,104 8.0266 -3.63%
2016-05-23 0 9.910 9.880 9.930 9.880 10.04 2,823,063 28,141,960 9.9686 8.266 8.241 8.283 8.241 8.374 3,384,592 8.3147 -1.10%
2016-05-20 0 10.02 10.00 10.02 9.850 10.02 2,391,576 23,853,723 9.9741 8.358 8.341 8.358 8.216 8.358 2,867,279 8.3193 1.21%
2016-05-19 0 9.900 9.900 9.910 9.900 10.10 2,349,720 23,327,929 9.9280 8.258 8.258 8.266 8.258 8.424 2,817,097 8.2808 -0.70%
2016-05-18 0 9.970 9.970 9.990 9.900 10.10 2,578,416 25,740,759 9.9832 8.316 8.316 8.333 8.258 8.424 3,091,283 8.3269 -1.48%
2016-05-17 0 10.12 10.10 10.12 10.06 10.24 3,557,224 36,079,175 10.143 8.441 8.424 8.441 8.391 8.541 4,264,783 8.4598 -0.98%
2016-05-16 0 10.22 10.18 10.24 9.960 10.26 2,645,376 26,884,293 10.163 8.524 8.491 8.541 8.308 8.558 3,171,561 8.4767 1.59%
2016-05-13 0 10.06 10.04 10.10 9.950 10.34 5,485,704 55,286,434 10.078 8.391 8.374 8.424 8.299 8.625 6,576,852 8.4062 -2.14%
2016-05-12 0 10.28 10.26 10.30 10.18 10.32 3,187,168 32,686,359 10.256 8.574 8.558 8.591 8.491 8.608 3,821,120 8.5541 0.00%
2016-05-11 0 10.28 10.24 10.32 10.18 10.44 5,638,894 57,827,251 10.255 8.574 8.541 8.608 8.491 8.708 6,760,513 8.5537 -0.77%
2016-05-10 0 10.36 10.34 10.40 10.00 10.40 5,309,300 54,569,688 10.278 8.641 8.625 8.675 8.341 8.675 6,365,360 8.5729 1.57%
2016-05-09 0 10.20 10.20 10.22 10.06 10.42 6,332,052 64,627,538 10.206 8.508 8.508 8.524 8.391 8.691 7,591,545 8.5131 -2.30%
2016-05-06 0 10.44 10.40 10.42 10.10 11.66 24,377,547 260,188,696 10.673 8.708 8.675 8.691 8.424 9.726 29,226,426 8.9025 -10.92%
2016-05-05 0 11.72 11.72 11.74 11.64 12.00 7,597,412 88,914,264 11.703 9.776 9.776 9.792 9.709 10.01 9,108,595 9.7616 -1.68%
2016-05-04 0 11.92 11.90 11.98 11.84 12.10 6,193,240 73,906,847 11.934 9.942 9.926 9.992 9.876 10.09 7,425,122 9.9536 -1.32%
2016-05-03 0 12.08 12.04 12.08 12.02 12.20 5,996,541 72,502,763 12.091 10.08 10.04 10.08 10.03 10.18 7,189,299 10.085 -0.33%
2016-04-29 0 12.12 12.10 12.12 12.08 12.24 3,363,920 40,807,589 12.131 10.11 10.09 10.11 10.08 10.21 4,033,029 10.118 -0.66%
2016-04-28 0 12.20 12.16 12.20 12.10 12.36 4,497,078 54,899,267 12.208 10.18 10.14 10.18 10.09 10.31 5,391,581 10.182 -0.33%
2016-04-27 0 12.24 12.20 12.26 12.14 12.36 1,784,308 21,755,613 12.193 10.21 10.18 10.23 10.13 10.31 2,139,220 10.170 -0.65%
2016-04-26 0 12.32 12.30 12.32 12.08 12.38 4,884,129 59,453,738 12.173 10.28 10.26 10.28 10.08 10.33 5,855,619 10.153 0.33%
2016-04-25 0 12.28 12.28 12.30 12.12 12.62 7,692,903 95,472,726 12.411 10.24 10.24 10.26 10.11 10.53 9,223,080 10.352 1.49%
2016-04-22 0 12.10 12.10 12.12 12.06 12.18 3,713,142 45,049,319 12.132 10.09 10.09 10.11 10.06 10.16 4,451,714 10.120 -0.82%
2016-04-21 0 12.20 12.20 12.22 12.12 12.28 4,361,227 53,278,280 12.216 10.18 10.18 10.19 10.11 10.24 5,228,708 10.190 0.66%
2016-04-20 0 12.12 12.06 12.12 12.04 12.22 8,232,603 99,533,749 12.090 10.11 10.06 10.11 10.04 10.19 9,870,130 10.084 -0.16%
2016-04-19 0 12.14 12.14 12.20 12.12 12.42 7,679,716 93,566,234 12.184 10.13 10.13 10.18 10.11 10.36 9,207,270 10.162 -1.30%
2016-04-18 0 12.30 12.26 12.34 12.14 12.40 5,023,652 61,499,884 12.242 10.26 10.23 10.29 10.13 10.34 6,022,895 10.211 -1.60%
2016-04-15 0 12.50 12.48 12.52 12.04 12.72 16,003,133 199,288,310 12.453 10.43 10.41 10.44 10.04 10.61 19,186,278 10.387 3.48%
2016-04-14 0 12.08 12.08 12.10 12.02 12.34 13,842,808 168,671,400 12.185 10.08 10.08 10.09 10.03 10.29 16,596,248 10.163 0.00%
2016-04-13 0 12.08 12.08 12.10 11.94 12.20 18,724,198 225,662,277 12.052 10.08 10.08 10.09 9.959 10.18 22,448,583 10.052 0.33%
2016-04-12 0 12.04 12.02 12.08 11.96 12.12 11,308,238 136,263,143 12.050 10.04 10.03 10.08 9.976 10.11 13,557,532 10.051 -0.66%
2016-04-11 0 12.12 12.10 12.12 11.92 12.26 11,209,070 135,904,829 12.125 10.11 10.09 10.11 9.942 10.23 13,438,639 10.113 0.66%
2016-04-08 0 12.04 12.04 12.10 11.90 12.50 39,696,517 478,997,867 12.067 10.04 10.04 10.09 9.926 10.43 47,592,456 10.065 -5.20%
2016-04-07 0 12.70 12.72 12.78 11.90 13.56 74,715,194 941,202,441 12.597 10.59 10.61 10.66 9.926 11.31 89,576,614 10.507 -10.31%
2016-04-06 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2016-03-04 0 14.16 14.16 14.22 13.66 14.20 4,653,649 65,148,446 13.999 11.81 11.81 11.86 11.39 11.84 5,579,295 11.677 3.51%
2016-03-03 0 13.68 13.68 13.72 13.54 14.14 4,310,709 59,014,840 13.690 11.41 11.41 11.44 11.29 11.79 5,168,142 11.419 -1.72%
2016-03-02 0 13.92 13.92 13.94 13.16 13.94 7,248,503 98,798,559 13.630 11.61 11.61 11.63 10.98 11.63 8,690,285 11.369 7.74%
2016-03-01 0 12.92 12.92 12.94 12.64 12.96 3,634,650 46,546,475 12.806 10.78 10.78 10.79 10.54 10.81 4,357,610 10.682 1.89%
2016-02-29 0 12.68 12.68 12.70 12.60 13.04 4,096,723 51,976,083 12.687 10.58 10.58 10.59 10.51 10.88 4,911,592 10.582 -2.31%
2016-02-26 0 12.98 12.96 13.00 12.80 13.06 1,978,479 25,614,159 12.946 10.83 10.81 10.84 10.68 10.89 2,372,014 10.798 2.69%
2016-02-25 0 12.64 12.64 12.68 12.60 13.26 5,348,237 68,252,638 12.762 10.54 10.54 10.58 10.51 11.06 6,412,042 10.644 -3.95%
2016-02-24 0 13.16 13.14 13.18 13.04 13.52 5,224,471 69,045,366 13.216 10.98 10.96 10.99 10.88 11.28 6,263,658 11.023 -0.90%
2016-02-23 0 13.28 13.26 13.28 13.18 13.70 4,919,416 66,037,384 13.424 11.08 11.06 11.08 10.99 11.43 5,897,925 11.197 -2.78%
2016-02-22 0 13.66 13.62 13.68 13.54 13.90 2,792,800 38,238,994 13.692 11.39 11.36 11.41 11.29 11.59 3,348,309 11.420 -1.44%
2016-02-19 0 13.86 13.82 13.84 13.68 13.96 3,777,666 52,142,279 13.803 11.56 11.53 11.54 11.41 11.64 4,529,072 11.513 -0.57%
2016-02-18 0 13.94 13.92 13.94 13.56 13.96 3,699,920 51,116,368 13.816 11.63 11.61 11.63 11.31 11.64 4,435,862 11.523 4.97%
2016-02-17 0 13.28 13.26 13.32 13.26 13.78 3,680,046 49,556,191 13.466 11.08 11.06 11.11 11.06 11.49 4,412,035 11.232 -0.60%
2016-02-16 0 13.36 13.38 13.40 12.80 13.40 4,509,550 59,957,753 13.296 11.14 11.16 11.18 10.68 11.18 5,406,534 11.090 3.25%
2016-02-15 0 12.94 12.90 12.94 12.46 12.94 5,435,956 69,605,401 12.805 10.79 10.76 10.79 10.39 10.79 6,517,209 10.680 5.03%
2016-02-12 0 12.32 12.32 12.34 12.22 12.68 5,934,590 73,636,514 12.408 10.28 10.28 10.29 10.19 10.58 7,115,025 10.349 -3.14%
2016-02-11 0 12.72 12.70 12.72 12.64 13.02 5,067,700 64,605,423 12.749 10.61 10.59 10.61 10.54 10.86 6,075,704 10.633 -4.65%
2016-02-05 0 13.34 13.30 13.36 13.20 13.44 2,692,105 35,711,033 13.265 11.13 11.09 11.14 11.01 11.21 3,227,585 11.064 0.30%
2016-02-04 0 13.30 13.28 13.30 13.22 13.52 2,784,320 37,153,503 13.344 11.09 11.08 11.09 11.03 11.28 3,338,142 11.130 -0.45%
2016-02-03 0 13.36 13.34 13.38 13.20 13.58 3,134,480 41,863,740 13.356 11.14 11.13 11.16 11.01 11.33 3,757,952 11.140 -1.76%
2016-02-02 0 13.60 13.60 13.68 13.58 13.96 3,416,638 46,957,783 13.744 11.34 11.34 11.41 11.33 11.64 4,096,233 11.464 -2.86%
2016-02-01 0 14.00 14.00 14.02 13.70 14.16 3,363,954 46,780,122 13.906 11.68 11.68 11.69 11.43 11.81 4,033,070 11.599 0.14%
2016-01-29 0 13.98 13.98 14.02 13.30 14.02 6,275,700 86,556,147 13.792 11.66 11.66 11.69 11.09 11.69 7,523,984 11.504 4.95%
2016-01-28 0 13.32 13.24 13.32 13.18 13.56 3,063,764 40,780,096 13.311 11.11 11.04 11.11 10.99 11.31 3,673,170 11.102 -1.33%
2016-01-27 0 13.50 13.46 13.50 13.10 13.60 4,701,072 62,637,586 13.324 11.26 11.23 11.26 10.93 11.34 5,636,151 11.114 1.50%
2016-01-26 0 13.30 13.24 13.30 13.16 13.78 5,129,848 68,503,763 13.354 11.09 11.04 11.09 10.98 11.49 6,150,214 11.138 -4.18%
2016-01-25 0 13.88 13.84 13.88 13.74 14.30 3,605,928 50,425,337 13.984 11.58 11.54 11.58 11.46 11.93 4,323,174 11.664 -0.57%
2016-01-22 0 13.96 13.96 13.98 13.36 14.00 8,987,112 123,160,664 13.704 11.64 11.64 11.66 11.14 11.68 10,774,717 11.431 4.80%
2016-01-21 0 13.32 13.32 13.36 13.26 14.18 8,413,789 115,432,106 13.719 11.11 11.11 11.14 11.06 11.83 10,087,356 11.443 -2.63%
2016-01-20 0 13.68 13.66 13.68 13.64 14.90 17,137,875 240,792,646 14.050 11.41 11.39 11.41 11.38 12.43 20,546,729 11.719 -3.93%
2016-01-19 0 14.24 14.18 14.24 13.26 14.28 5,032,675 69,977,313 13.905 11.88 11.83 11.88 11.06 11.91 6,033,712 11.598 6.27%
2016-01-18 0 13.40 13.36 13.44 13.10 13.58 3,827,646 51,433,378 13.437 11.18 11.14 11.21 10.93 11.33 4,588,994 11.208 -1.33%
2016-01-15 0 13.58 13.54 13.60 13.42 14.00 5,163,291 70,205,896 13.597 11.33 11.29 11.34 11.19 11.68 6,190,309 11.341 -3.00%
2016-01-14 0 14.00 13.98 14.02 13.32 14.08 8,584,896 118,094,419 13.756 11.68 11.66 11.69 11.11 11.74 10,292,497 11.474 -1.41%
2016-01-13 0 14.20 14.20 14.22 14.08 14.76 5,415,978 78,039,086 14.409 11.84 11.84 11.86 11.74 12.31 6,493,257 12.018 0.00%
2016-01-12 0 14.20 14.20 14.26 14.18 14.90 3,578,125 51,716,283 14.454 11.84 11.84 11.89 11.83 12.43 4,289,841 12.056 -3.53%
2016-01-11 0 14.72 14.72 14.76 14.62 15.50 7,825,652 115,643,589 14.778 12.28 12.28 12.31 12.19 12.93 9,382,234 12.326 -5.76%
2016-01-08 0 15.62 15.62 15.64 15.00 15.78 7,915,826 121,398,669 15.336 13.03 13.03 13.05 12.51 13.16 9,490,344 12.792 4.13%
2016-01-07 0 15.00 14.94 14.98 14.74 15.78 9,026,176 136,717,752 15.147 12.51 12.46 12.49 12.29 13.16 10,821,551 12.634 -5.78%
2016-01-06 0 15.92 15.90 15.96 15.90 16.30 5,224,374 83,614,089 16.005 13.28 13.26 13.31 13.26 13.60 6,263,542 13.349 -1.61%
2016-01-05 0 16.18 16.18 16.20 15.98 16.90 9,648,415 156,914,314 16.263 13.50 13.50 13.51 13.33 14.10 11,567,558 13.565 -4.49%
2016-01-04 0 16.94 16.94 16.96 16.80 17.86 4,003,186 68,234,687 17.045 14.13 14.13 14.15 14.01 14.90 4,799,450 14.217 -4.19%
2015-12-31 0 17.68 17.66 17.70 17.10 17.78 2,997,361 52,694,798 17.580 14.75 14.73 14.76 14.26 14.83 3,593,559 14.664 2.43%
2015-12-30 0 17.26 17.26 17.28 16.96 17.28 2,704,661 46,315,091 17.124 14.40 14.40 14.41 14.15 14.41 3,242,639 14.283 1.53%
2015-12-29 0 17.00 16.94 17.02 16.72 17.02 852,307 14,402,322 16.898 14.18 14.13 14.20 13.95 14.20 1,021,837 14.095 0.59%
2015-12-28 0 16.90 16.84 16.94 16.72 16.94 2,393,624 40,336,790 16.852 14.10 14.05 14.13 13.95 14.13 2,869,734 14.056 0.96%
2015-12-24 0 16.74 16.74 16.82 16.72 17.02 1,527,318 25,729,367 16.846 13.96 13.96 14.03 13.95 14.20 1,831,113 14.051 -1.06%
2015-12-23 0 16.92 16.92 16.94 16.86 17.10 1,398,137 23,750,352 16.987 14.11 14.11 14.13 14.06 14.26 1,676,237 14.169 -0.35%
2015-12-22 0 16.98 16.94 17.02 16.74 17.16 3,194,759 54,052,625 16.919 14.16 14.13 14.20 13.96 14.31 3,830,221 14.112 -0.93%
2015-12-21 0 17.14 17.14 17.18 16.56 17.20 2,366,069 40,347,267 17.052 14.30 14.30 14.33 13.81 14.35 2,836,698 14.223 2.15%
2015-12-18 0 16.78 16.76 16.84 16.64 16.86 1,945,950 32,637,415 16.772 14.00 13.98 14.05 13.88 14.06 2,333,014 13.989 0.00%
2015-12-17 0 16.78 16.76 16.78 16.60 17.22 3,744,112 63,044,353 16.838 14.00 13.98 14.00 13.85 14.36 4,488,844 14.045 -0.94%
2015-12-16 0 16.94 16.90 16.94 16.90 17.24 1,850,761 31,560,596 17.053 14.13 14.10 14.13 14.10 14.38 2,218,891 14.224 0.12%
2015-12-15 0 16.92 16.88 16.90 16.74 17.36 5,047,730 85,945,206 17.027 14.11 14.08 14.10 13.96 14.48 6,051,762 14.202 -0.35%
2015-12-14 0 16.98 16.92 16.98 16.40 17.00 2,709,129 45,312,393 16.726 14.16 14.11 14.16 13.68 14.18 3,247,995 13.951 1.19%
2015-12-11 0 16.78 16.76 16.86 16.68 17.26 3,783,547 63,717,359 16.841 14.00 13.98 14.06 13.91 14.40 4,536,123 14.047 -1.53%
2015-12-10 0 17.04 17.04 17.08 16.96 17.10 2,634,368 44,883,111 17.038 14.21 14.21 14.25 14.15 14.26 3,158,364 14.211 -0.47%
2015-12-09 0 17.12 17.12 17.20 17.00 17.26 2,235,110 38,203,659 17.093 14.28 14.28 14.35 14.18 14.40 2,679,690 14.257 -0.81%
2015-12-08 0 17.26 17.20 17.26 17.06 17.56 2,501,588 42,836,414 17.124 14.40 14.35 14.40 14.23 14.65 2,999,173 14.283 -0.69%
2015-12-07 0 17.38 17.38 17.40 17.30 17.84 3,195,082 56,040,605 17.540 14.50 14.50 14.51 14.43 14.88 3,830,608 14.630 0.70%
2015-12-04 0 17.26 17.22 17.28 17.02 17.28 4,889,780 83,674,519 17.112 14.40 14.36 14.41 14.20 14.41 5,862,394 14.273 -0.92%
2015-12-03 0 17.42 17.40 17.42 17.28 17.52 1,445,971 25,107,191 17.364 14.53 14.51 14.53 14.41 14.61 1,733,586 14.483 -0.57%
2015-12-02 0 17.52 17.50 17.60 17.50 17.74 2,755,977 48,494,098 17.596 14.61 14.60 14.68 14.60 14.80 3,304,162 14.677 -1.02%
2015-12-01 0 17.70 17.70 17.74 17.32 17.76 3,332,319 58,398,184 17.525 14.76 14.76 14.80 14.45 14.81 3,995,143 14.617 1.61%
2015-11-30 0 17.42 17.46 17.54 17.30 17.80 5,488,017 95,756,458 17.448 14.53 14.56 14.63 14.43 14.85 6,579,625 14.553 -0.91%
2015-11-27 0 17.58 17.50 17.56 17.38 18.16 3,949,083 69,220,699 17.528 14.66 14.60 14.65 14.50 15.15 4,734,586 14.620 -1.79%
2015-11-26 0 17.90 17.86 17.88 17.84 18.38 2,125,193 38,279,494 18.012 14.93 14.90 14.91 14.88 15.33 2,547,910 15.024 -1.76%
2015-11-25 0 18.22 18.20 18.24 17.98 18.40 4,024,294 73,282,016 18.210 15.20 15.18 15.21 15.00 15.35 4,824,757 15.189 0.33%
2015-11-24 0 18.16 18.10 18.16 17.82 18.36 7,326,925 133,071,663 18.162 15.15 15.10 15.15 14.86 15.31 8,784,306 15.149 2.02%
2015-11-23 0 17.80 17.76 17.84 17.66 18.16 3,124,039 55,726,644 17.838 14.85 14.81 14.88 14.73 15.15 3,745,434 14.879 -0.34%
2015-11-20 0 17.86 17.82 17.94 17.18 17.94 5,889,081 103,627,775 17.597 14.90 14.86 14.96 14.33 14.96 7,060,464 14.677 3.84%
2015-11-19 0 17.20 17.12 17.20 17.08 17.44 3,702,720 63,702,521 17.204 14.35 14.28 14.35 14.25 14.55 4,439,219 14.350 0.58%
2015-11-18 0 17.10 17.10 17.12 16.98 17.48 5,993,394 102,970,215 17.181 14.26 14.26 14.28 14.16 14.58 7,185,526 14.330 -1.61%
2015-11-17 0 17.38 17.36 17.38 17.34 17.68 5,658,858 98,894,746 17.476 14.50 14.48 14.50 14.46 14.75 6,784,448 14.577 1.76%
2015-11-16 0 17.08 17.08 17.10 16.84 17.48 4,295,100 73,933,824 17.214 14.25 14.25 14.26 14.05 14.58 5,149,428 14.358 -2.06%
2015-11-13 0 17.44 17.44 17.48 17.16 17.70 4,614,636 80,470,640 17.438 14.55 14.55 14.58 14.31 14.76 5,532,522 14.545 0.35%
2015-11-12 0 17.38 17.38 17.44 17.34 17.92 12,306,086 215,759,168 17.533 14.50 14.50 14.55 14.46 14.95 14,753,860 14.624 -2.14%
2015-11-11 0 17.76 17.82 17.84 17.54 18.42 8,057,092 144,282,385 17.908 14.81 14.86 14.88 14.63 15.36 9,659,709 14.937 -3.37%
2015-11-10 0 18.38 18.36 18.44 18.34 18.82 6,024,115 111,492,675 18.508 15.33 15.31 15.38 15.30 15.70 7,222,357 15.437 -1.82%
2015-11-09 0 18.72 18.66 18.70 18.50 18.96 5,082,989 95,342,644 18.757 15.61 15.56 15.60 15.43 15.81 6,094,034 15.645 0.97%
2015-11-06 0 18.54 18.52 18.56 18.36 18.80 11,543,078 213,593,375 18.504 15.46 15.45 15.48 15.31 15.68 13,839,084 15.434 -1.49%
2015-11-05 0 18.82 18.78 18.82 18.76 19.08 4,291,664 81,292,868 18.942 15.70 15.66 15.70 15.65 15.91 5,145,309 15.799 -0.21%
2015-11-04 0 18.86 18.80 18.88 18.80 19.38 8,753,902 166,410,391 19.010 15.73 15.68 15.75 15.68 16.16 10,495,120 15.856 -0.42%
2015-11-03 0 18.94 18.92 18.94 18.76 19.00 4,549,236 85,703,251 18.839 15.80 15.78 15.80 15.65 15.85 5,454,114 15.714 2.05%
2015-11-02 0 18.56 18.40 18.58 18.34 18.98 4,150,801 77,394,924 18.646 15.48 15.35 15.50 15.30 15.83 4,976,427 15.552 -0.96%
2015-10-30 0 18.74 18.68 18.78 18.60 18.96 5,004,448 93,748,034 18.733 15.63 15.58 15.66 15.51 15.81 5,999,871 15.625 0.21%
2015-10-29 0 18.70 18.70 18.72 18.64 19.16 3,826,435 72,266,022 18.886 15.60 15.60 15.61 15.55 15.98 4,587,542 15.753 -1.68%
2015-10-28 0 19.02 19.02 19.04 18.70 19.32 6,254,670 119,219,710 19.061 15.86 15.86 15.88 15.60 16.11 7,498,771 15.899 0.85%
2015-10-27 0 18.86 18.88 18.90 18.42 18.90 1,764,960 32,952,167 18.670 15.73 15.75 15.76 15.36 15.76 2,116,024 15.573 -0.11%
2015-10-26 0 18.88 18.88 18.90 18.68 19.28 1,666,912 31,569,751 18.939 15.75 15.75 15.76 15.58 16.08 1,998,473 15.797 -0.74%
2015-10-23 0 19.02 18.96 19.04 18.78 19.20 3,741,125 70,906,478 18.953 15.86 15.81 15.88 15.66 16.01 4,485,263 15.809 0.32%
2015-10-22 0 18.96 18.90 18.98 18.68 19.00 3,041,620 57,257,499 18.825 15.81 15.76 15.83 15.58 15.85 3,646,621 15.702 -0.73%
2015-10-20 0 19.10 18.96 19.14 18.64 19.14 5,180,171 97,887,791 18.897 15.93 15.81 15.96 15.55 15.96 6,210,546 15.762 1.49%
2015-10-19 0 18.82 18.80 18.82 18.62 19.46 7,851,630 149,002,267 18.977 15.70 15.68 15.70 15.53 16.23 9,413,379 15.829 -0.84%
2015-10-16 0 18.98 18.86 18.96 18.86 19.22 5,483,640 104,375,460 19.034 15.83 15.73 15.81 15.73 16.03 6,574,378 15.876 0.21%
2015-10-15 0 18.94 18.94 18.98 18.20 18.98 4,683,032 87,985,682 18.788 15.80 15.80 15.83 15.18 15.83 5,614,523 15.671 2.49%
2015-10-14 0 18.48 18.48 18.50 18.40 18.74 3,816,325 70,954,189 18.592 15.41 15.41 15.43 15.35 15.63 4,575,421 15.508 -0.11%
2015-10-13 0 18.50 18.42 18.56 18.00 18.78 6,465,911 119,783,037 18.525 15.43 15.36 15.48 15.01 15.66 7,752,030 15.452 2.21%
2015-10-12 0 18.10 17.94 18.10 17.50 18.14 6,415,880 114,478,236 17.843 15.10 14.96 15.10 14.60 15.13 7,692,047 14.883 3.67%
2015-10-09 0 17.46 17.44 17.54 17.38 18.04 4,223,271 74,545,139 17.651 14.56 14.55 14.63 14.50 15.05 5,063,312 14.723 -2.57%
2015-10-08 0 17.92 17.88 17.90 17.84 18.10 2,742,130 49,212,082 17.947 14.95 14.91 14.93 14.88 15.10 3,287,560 14.969 -0.88%
2015-10-07 0 18.08 18.08 18.14 17.52 18.18 3,802,186 68,080,702 17.906 15.08 15.08 15.13 14.61 15.16 4,558,470 14.935 2.84%
2015-10-06 0 17.58 17.52 17.54 17.52 17.98 2,907,276 51,356,242 17.665 14.66 14.61 14.63 14.61 15.00 3,485,555 14.734 -1.24%
2015-10-05 0 17.80 17.76 17.80 17.66 18.10 3,479,040 61,922,917 17.799 14.85 14.81 14.85 14.73 15.10 4,171,047 14.846 0.56%
2015-10-02 0 17.70 17.70 17.72 17.58 18.00 5,122,059 90,843,812 17.736 14.76 14.76 14.78 14.66 15.01 6,140,875 14.793 0.34%
2015-09-30 0 17.64 17.48 17.70 16.88 17.70 5,586,290 96,729,211 17.316 14.71 14.58 14.76 14.08 14.76 6,697,446 14.443 2.80%
2015-09-29 0 17.16 17.16 17.18 16.90 17.50 3,423,315 58,906,120 17.207 14.31 14.31 14.33 14.10 14.60 4,104,238 14.353 -2.50%
2015-09-25 0 17.60 17.58 17.70 17.06 17.90 4,481,333 77,921,065 17.388 14.68 14.66 14.76 14.23 14.93 5,372,704 14.503 0.23%
2015-09-24 0 17.56 17.54 17.56 17.44 17.70 5,663,509 99,375,885 17.547 14.65 14.63 14.65 14.55 14.76 6,790,024 14.636 -1.01%
2015-09-23 0 17.74 17.66 17.78 17.60 18.04 4,756,400 84,759,348 17.820 14.80 14.73 14.83 14.68 15.05 5,702,484 14.864 -2.21%
2015-09-22 0 18.14 18.02 18.16 17.84 18.30 2,996,620 54,323,748 18.128 15.13 15.03 15.15 14.88 15.26 3,592,670 15.121 -0.33%
2015-09-21 0 18.20 18.18 18.22 17.50 18.22 2,710,219 48,768,513 17.994 15.18 15.16 15.20 14.60 15.20 3,249,302 15.009 1.79%
2015-09-18 0 17.88 17.86 17.88 17.76 18.24 4,193,548 75,519,231 18.008 14.91 14.90 14.91 14.81 15.21 5,027,677 15.021 -0.33%
2015-09-17 0 17.94 17.84 17.98 17.48 18.18 6,001,878 107,563,658 17.922 14.96 14.88 15.00 14.58 15.16 7,195,697 14.948 2.87%
2015-09-16 0 17.44 17.36 17.48 17.00 17.50 4,770,035 82,187,703 17.230 14.55 14.48 14.58 14.18 14.60 5,718,831 14.371 2.47%
2015-09-15 0 17.02 16.98 17.16 16.90 17.32 1,416,204 24,299,737 17.158 14.20 14.16 14.31 14.10 14.45 1,697,898 14.312 -1.05%
2015-09-14 0 17.20 17.14 17.30 16.94 17.30 3,718,691 63,651,547 17.117 14.35 14.30 14.43 14.13 14.43 4,458,367 14.277 1.65%
2015-09-11 0 16.92 16.90 16.92 16.86 17.74 4,532,533 78,235,652 17.261 14.11 14.10 14.11 14.06 14.80 5,434,088 14.397 -2.31%
2015-09-10 0 17.32 17.30 17.44 16.42 17.52 6,438,375 110,737,601 17.200 14.45 14.43 14.55 13.70 14.61 7,719,017 14.346 2.73%
2015-09-09 0 16.86 16.82 16.86 16.46 16.98 7,437,264 125,174,713 16.831 14.06 14.03 14.06 13.73 14.16 8,916,592 14.038 3.69%
2015-09-08 0 16.26 16.28 16.36 15.50 16.52 5,409,392 87,581,593 16.191 13.56 13.58 13.65 12.93 13.78 6,485,361 13.505 4.77%
2015-09-07 0 15.52 15.50 15.64 15.36 15.88 3,423,019 53,343,521 15.584 12.95 12.93 13.05 12.81 13.25 4,103,883 12.998 0.26%
2015-09-04 0 15.48 15.48 15.50 15.10 15.60 4,240,056 65,219,181 15.382 12.91 12.91 12.93 12.59 13.01 5,083,435 12.830 2.52%
2015-09-02 0 15.10 15.10 15.12 14.70 15.64 6,855,152 103,975,892 15.168 12.59 12.59 12.61 12.26 13.05 8,218,694 12.651 -0.66%
2015-09-01 0 15.20 15.16 15.26 15.16 15.70 3,335,759 51,471,155 15.430 12.68 12.64 12.73 12.64 13.10 3,999,267 12.870 -2.69%
2015-08-31 0 15.62 15.62 15.74 15.24 16.24 4,940,888 76,804,182 15.545 13.03 13.03 13.13 12.71 13.55 5,923,668 12.966 -4.05%
2015-08-28 0 16.28 16.26 16.28 16.20 16.82 8,028,212 132,203,492 16.467 13.58 13.56 13.58 13.51 14.03 9,625,084 13.735 0.49%
2015-08-27 0 16.20 16.26 16.28 14.40 16.26 19,366,518 301,727,032 15.580 13.51 13.56 13.58 12.01 13.56 23,218,666 12.995 17.22%
2015-08-26 0 13.82 13.82 13.86 13.30 14.20 5,244,134 72,705,065 13.864 11.53 11.53 11.56 11.09 11.84 6,287,232 11.564 2.52%
2015-08-25 0 13.48 13.42 13.46 13.02 14.18 15,265,411 207,711,216 13.607 11.24 11.19 11.23 10.86 11.83 18,301,817 11.349 0.00%
2015-08-24 0 13.48 13.42 13.52 13.24 14.60 14,799,909 205,342,792 13.875 11.24 11.19 11.28 11.04 12.18 17,743,723 11.573 -12.69%
2015-08-21 0 15.44 15.42 15.44 15.20 15.80 6,063,026 93,721,361 15.458 12.88 12.86 12.88 12.68 13.18 7,269,008 12.893 -3.62%
2015-08-20 0 16.02 16.02 16.10 16.02 16.50 5,463,329 88,830,539 16.259 13.36 13.36 13.43 13.36 13.76 6,550,027 13.562 -3.38%
2015-08-19 0 16.58 16.52 16.58 16.26 16.90 4,390,981 72,281,009 16.461 13.83 13.78 13.83 13.56 14.10 5,264,380 13.730 -0.60%
2015-08-18 0 16.68 16.68 16.70 16.60 17.62 4,064,813 69,004,265 16.976 13.91 13.91 13.93 13.85 14.70 4,873,335 14.160 -4.03%
2015-08-17 0 17.38 17.38 17.40 17.22 17.74 2,636,284 45,913,223 17.416 14.50 14.50 14.51 14.36 14.80 3,160,661 14.526 -0.91%
2015-08-14 0 17.54 17.50 17.54 17.50 18.08 2,357,180 41,634,494 17.663 14.63 14.60 14.63 14.60 15.08 2,826,041 14.732 -1.24%
2015-08-13 0 17.76 17.68 17.80 17.58 18.26 4,784,622 85,375,314 17.844 14.81 14.75 14.85 14.66 15.23 5,736,320 14.883 0.45%
2015-08-12 0 17.68 17.68 17.70 17.10 18.30 10,037,717 177,976,546 17.731 14.75 14.75 14.76 14.26 15.26 12,034,295 14.789 1.03%
2015-08-11 0 17.50 17.48 17.50 17.46 18.08 7,208,301 128,389,004 17.811 14.60 14.58 14.60 14.56 15.08 8,642,087 14.856 -0.68%
2015-08-10 0 17.62 17.60 17.62 16.48 17.64 6,428,719 111,335,464 17.319 14.70 14.68 14.70 13.75 14.71 7,707,440 14.445 5.89%
2015-08-07 0 16.64 16.64 16.66 16.46 16.72 6,082,164 100,884,466 16.587 13.88 13.88 13.90 13.73 13.95 7,291,953 13.835 0.36%
2015-08-06 0 16.58 16.54 16.60 16.44 16.84 2,598,345 43,193,599 16.624 13.83 13.80 13.85 13.71 14.05 3,115,176 13.866 -0.84%
2015-08-05 0 16.72 16.68 16.70 16.60 17.22 4,802,319 80,903,236 16.847 13.95 13.91 13.93 13.85 14.36 5,757,537 14.052 -1.76%
2015-08-04 0 17.02 16.98 17.02 16.74 17.10 3,791,121 64,197,896 16.934 14.20 14.16 14.20 13.96 14.26 4,545,204 14.124 1.55%
2015-08-03 0 16.76 16.74 16.76 16.74 17.30 3,516,624 59,464,862 16.910 13.98 13.96 13.98 13.96 14.43 4,216,107 14.104 -2.78%
2015-07-31 0 17.24 17.22 17.24 17.20 17.78 4,029,940 70,072,906 17.388 14.38 14.36 14.38 14.35 14.83 4,831,526 14.503 -2.05%
2015-07-30 0 17.60 17.62 17.70 17.44 18.28 7,477,563 132,961,939 17.782 14.68 14.70 14.76 14.55 15.25 8,964,907 14.831 -2.65%
2015-07-29 0 18.08 18.04 18.08 17.32 18.46 5,646,878 100,237,388 17.751 15.08 15.05 15.08 14.45 15.40 6,770,085 14.806 1.12%
2015-07-28 0 17.88 17.86 17.90 17.50 18.58 5,756,530 103,165,747 17.922 14.91 14.90 14.93 14.60 15.50 6,901,548 14.948 -1.76%
2015-07-27 0 18.20 18.20 18.22 18.00 19.10 5,635,709 103,655,012 18.393 15.18 15.18 15.20 15.01 15.93 6,756,694 15.341 -5.70%
2015-07-24 0 19.30 19.30 19.32 19.06 19.42 3,472,614 66,859,361 19.253 16.10 16.10 16.11 15.90 16.20 4,163,343 16.059 -0.62%
2015-07-23 0 19.42 19.38 19.40 19.04 19.48 4,902,624 94,347,789 19.244 16.20 16.16 16.18 15.88 16.25 5,877,793 16.052 2.21%
2015-07-22 0 19.00 18.94 19.00 18.78 19.46 7,129,028 136,339,421 19.125 15.85 15.80 15.85 15.66 16.23 8,547,046 15.952 -0.31%
2015-07-21 0 19.06 19.02 19.20 18.66 19.20 3,858,733 73,197,783 18.969 15.90 15.86 16.01 15.56 16.01 4,626,264 15.822 1.17%
2015-07-20 0 18.84 18.82 18.86 18.72 19.70 6,900,089 131,366,427 19.038 15.71 15.70 15.73 15.61 16.43 8,272,569 15.880 -1.98%
2015-07-17 0 19.22 19.18 19.20 18.60 19.58 11,080,601 211,748,988 19.110 16.03 16.00 16.01 15.51 16.33 13,284,617 15.939 4.46%
2015-07-16 0 18.40 18.40 18.46 17.50 18.50 7,730,615 141,749,241 18.336 15.35 15.35 15.40 14.60 15.43 9,268,293 15.294 2.45%
2015-07-15 0 17.96 17.96 18.04 17.88 18.88 9,216,758 168,214,164 18.251 14.98 14.98 15.05 14.91 15.75 11,050,041 15.223 -2.29%
2015-07-14 0 18.38 18.38 18.40 18.18 20.80 27,454,101 518,834,484 18.898 15.33 15.33 15.35 15.16 17.35 32,914,930 15.763 15.60%
2015-07-13 1 - - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2015-07-08 0 15.90 15.88 15.98 12.40 16.30 23,059,757 358,429,481 15.544 13.26 13.25 13.33 10.34 13.60 27,646,518 12.965 -3.99%
2015-07-07 0 16.56 16.50 16.66 16.16 17.32 12,572,927 207,906,168 16.536 13.81 13.76 13.90 13.48 14.45 15,073,778 13.793 -2.13%
2015-07-06 0 16.92 16.84 16.94 15.50 18.62 16,350,048 272,386,214 16.660 14.11 14.05 14.13 12.93 15.53 19,602,197 13.896 -8.24%
2015-07-03 0 18.44 18.42 18.48 18.00 19.12 5,733,179 106,373,034 18.554 15.38 15.36 15.41 15.01 15.95 6,873,552 15.476 -3.05%
2015-07-02 0 19.02 19.00 19.02 18.88 19.94 6,440,242 123,305,436 19.146 15.86 15.85 15.86 15.75 16.63 7,721,255 15.970 -3.55%
2015-06-30 0 19.72 19.70 19.72 19.00 19.96 8,866,191 173,835,922 19.607 16.45 16.43 16.45 15.85 16.65 10,629,744 16.354 1.13%
2015-06-29 0 19.50 19.50 19.52 19.00 20.65 7,751,210 151,464,631 19.541 16.26 16.26 16.28 15.85 17.22 9,292,985 16.299 -2.74%
2015-06-26 0 20.05 20.10 20.20 20.00 20.95 6,028,017 122,863,998 20.382 16.72 16.77 16.85 16.68 17.47 7,227,035 17.001 -4.07%
2015-06-25 0 20.90 20.90 20.95 20.90 21.65 2,582,889 54,805,001 21.219 17.43 17.43 17.47 17.43 18.06 3,096,645 17.698 -1.88%
2015-06-24 0 21.30 21.25 21.35 21.20 21.85 3,183,610 68,163,324 21.411 17.77 17.72 17.81 17.68 18.22 3,816,854 17.859 -2.29%
2015-06-23 0 21.80 21.75 21.80 20.50 21.95 8,032,895 173,342,586 21.579 18.18 18.14 18.18 17.10 18.31 9,630,699 17.999 5.06%
2015-06-22 0 20.75 20.75 20.80 20.00 20.85 5,460,712 111,657,532 20.447 17.31 17.31 17.35 16.68 17.39 6,546,889 17.055 5.33%
2015-06-19 0 19.70 19.64 19.74 19.62 20.40 6,414,403 128,104,898 19.971 16.43 16.38 16.46 16.36 17.02 7,690,276 16.658 -2.23%
2015-06-18 0 20.15 20.10 20.20 20.05 20.55 4,476,070 90,550,430 20.230 16.81 16.77 16.85 16.72 17.14 5,366,394 16.874 -1.47%
2015-06-17 0 20.45 20.45 20.50 20.00 21.40 6,415,036 130,547,581 20.350 17.06 17.06 17.10 16.68 17.85 7,691,035 16.974 -0.97%
2015-06-16 0 20.65 20.60 20.70 20.35 21.35 4,981,542 103,188,167 20.714 17.22 17.18 17.27 16.97 17.81 5,972,409 17.277 -3.28%
2015-06-15 0 21.35 21.25 21.45 21.15 22.00 6,324,652 135,932,133 21.492 17.81 17.72 17.89 17.64 18.35 7,582,673 17.927 -4.04%
2015-06-12 0 22.25 22.20 22.25 21.60 22.45 5,913,950 129,592,578 21.913 18.56 18.52 18.56 18.02 18.73 7,090,280 18.277 0.23%
2015-06-11 0 22.20 22.10 22.20 21.55 22.50 4,098,714 89,960,541 21.949 18.52 18.43 18.52 17.97 18.77 4,913,979 18.307 1.14%
2015-06-10 0 21.95 21.75 21.95 21.30 22.50 6,022,300 132,463,735 21.996 18.31 18.14 18.31 17.77 18.77 7,220,181 18.346 2.33%
2015-06-09 0 21.45 21.50 21.55 21.10 22.60 7,985,300 172,426,571 21.593 17.89 17.93 17.97 17.60 18.85 9,573,637 18.011 -4.03%
2015-06-08 0 22.35 22.35 22.40 22.15 23.35 7,950,996 178,262,506 22.420 18.64 18.64 18.68 18.48 19.48 9,532,510 18.700 -4.28%
2015-06-05 0 23.35 23.35 23.40 23.10 23.65 3,433,240 80,002,245 23.302 19.48 19.48 19.52 19.27 19.73 4,116,138 19.436 0.00%
2015-06-04 0 23.35 23.35 23.40 22.80 23.65 3,393,224 78,949,473 23.267 19.48 19.48 19.52 19.02 19.73 4,068,162 19.407 1.30%
2015-06-03 0 23.05 23.05 23.20 23.00 23.95 3,897,620 90,859,350 23.312 19.23 19.23 19.35 19.18 19.98 4,672,886 19.444 -2.54%
2015-06-02 0 23.65 23.65 23.70 23.50 24.85 3,674,987 87,540,500 23.821 19.73 19.73 19.77 19.60 20.73 4,405,970 19.869 0.00%
2015-06-01 0 23.65 23.65 23.80 22.40 24.25 6,547,696 156,833,168 23.952 19.73 19.73 19.85 18.68 20.23 7,850,082 19.979 6.31%
2015-05-29 0 26.95 26.90 27.00 26.90 27.70 7,078,173 193,144,378 27.287 18.56 18.52 18.59 18.52 19.07 10,279,979 18.788 -0.19%
2015-05-28 0 27.00 26.95 27.00 25.40 28.35 7,930,656 215,098,022 27.122 18.59 18.56 18.59 17.49 19.52 11,518,083 18.675 -2.35%
2015-05-27 0 27.65 27.75 27.85 27.60 28.35 3,144,375 87,803,378 27.924 19.04 19.11 19.18 19.00 19.52 4,566,731 19.227 -1.60%
2015-05-26 0 28.10 28.00 28.20 27.90 28.55 6,938,990 195,219,498 28.134 19.35 19.28 19.42 19.21 19.66 10,077,837 19.371 1.63%
2015-05-22 0 27.65 27.55 27.70 27.00 28.10 4,511,892 124,246,342 27.538 19.04 18.97 19.07 18.59 19.35 6,552,843 18.961 -0.18%
2015-05-21 0 27.70 27.65 27.70 27.35 27.95 4,022,151 111,272,024 27.665 19.07 19.04 19.07 18.83 19.24 5,841,568 19.048 0.18%
2015-05-20 0 27.65 27.65 27.70 26.15 27.80 9,033,369 247,171,418 27.362 19.04 19.04 19.07 18.01 19.14 13,119,607 18.840 4.73%
2015-05-19 0 26.40 26.40 26.45 26.10 26.75 3,311,040 87,247,002 26.350 18.18 18.18 18.21 17.97 18.42 4,808,787 18.143 -0.56%
2015-05-18 0 26.55 26.40 26.60 25.90 26.60 3,444,831 90,385,747 26.238 18.28 18.18 18.32 17.83 18.32 5,003,098 18.066 1.53%
2015-05-15 0 26.15 26.10 26.25 25.40 26.80 5,342,265 138,988,002 26.017 18.01 17.97 18.07 17.49 18.45 7,758,835 17.914 -0.57%
2015-05-14 0 26.30 26.20 26.45 25.55 26.90 10,763,102 284,405,929 26.424 18.11 18.04 18.21 17.59 18.52 15,631,783 18.194 3.54%
2015-05-13 0 25.40 25.40 25.45 24.85 25.65 5,138,866 129,851,949 25.269 17.49 17.49 17.52 17.11 17.66 7,463,428 17.398 1.80%
2015-05-12 0 24.95 24.90 24.95 24.85 25.35 3,297,733 82,653,262 25.064 17.18 17.14 17.18 17.11 17.45 4,789,460 17.257 -0.40%
2015-05-11 0 25.05 25.00 25.05 24.60 25.50 3,991,107 100,031,626 25.064 17.25 17.21 17.25 16.94 17.56 5,796,481 17.257 2.24%
2015-05-08 0 24.50 24.50 24.60 23.35 24.75 7,478,436 181,292,595 24.242 16.87 16.87 16.94 16.08 17.04 10,861,301 16.692 4.03%
2015-05-07 0 23.55 23.55 23.60 23.50 24.65 6,575,860 156,964,708 23.870 16.22 16.22 16.25 16.18 16.97 9,550,446 16.435 -5.80%
2015-05-06 0 25.00 24.95 25.00 23.80 25.55 8,001,425 197,574,138 24.692 17.21 17.18 17.21 16.39 17.59 11,620,864 17.002 0.60%
2015-05-05 0 24.85 24.75 24.95 24.35 26.25 8,512,815 213,557,254 25.087 17.11 17.04 17.18 16.77 18.07 12,363,581 17.273 -4.61%
2015-05-04 0 26.05 26.00 26.10 25.65 26.30 7,352,652 191,712,315 26.074 17.94 17.90 17.97 17.66 18.11 10,678,619 17.953 -0.38%
2015-04-30 0 26.15 26.10 26.15 25.90 26.80 10,164,917 266,925,168 26.260 18.01 17.97 18.01 17.83 18.45 14,763,010 18.081 -0.95%
2015-04-29 0 26.40 26.40 26.45 24.05 26.55 16,252,048 419,787,411 25.830 18.18 18.18 18.21 16.56 18.28 23,603,650 17.785 7.10%
2015-04-28 0 24.65 24.60 24.70 24.30 24.95 8,103,364 198,461,630 24.491 16.97 16.94 17.01 16.73 17.18 11,768,915 16.863 -0.40%
2015-04-27 0 24.75 24.80 24.85 24.55 25.35 6,550,898 163,186,062 24.911 17.04 17.08 17.11 16.90 17.45 9,514,192 17.152 0.20%
2015-04-24 0 24.70 24.65 24.70 23.75 25.05 15,898,552 390,334,590 24.552 17.01 16.97 17.01 16.35 17.25 23,090,251 16.905 5.56%
2015-04-23 0 23.40 23.40 23.55 23.20 24.20 7,561,306 178,838,966 23.652 16.11 16.11 16.22 15.97 16.66 10,981,657 16.285 -1.89%
2015-04-22 0 23.85 23.75 24.00 23.25 24.15 9,811,183 232,685,043 23.716 16.42 16.35 16.52 16.01 16.63 14,249,265 16.330 2.58%
2015-04-21 0 23.25 23.25 23.30 22.85 23.95 9,374,060 217,605,229 23.214 16.01 16.01 16.04 15.73 16.49 13,614,409 15.983 -0.43%
2015-04-20 0 23.35 23.30 23.40 22.40 24.40 17,694,673 416,650,554 23.547 16.08 16.04 16.11 15.42 16.80 25,698,846 16.213 0.43%
2015-04-17 0 23.25 23.15 23.35 22.40 23.55 13,772,605 318,781,630 23.146 16.01 15.94 16.08 15.42 16.22 20,002,633 15.937 1.09%
2015-04-16 0 23.00 22.90 22.95 21.85 23.45 17,419,711 397,795,030 22.836 15.84 15.77 15.80 15.04 16.15 25,299,505 15.723 4.78%
2015-04-15 0 21.95 21.80 21.90 20.95 22.30 14,890,433 324,506,041 21.793 15.11 15.01 15.08 14.42 15.35 21,626,110 15.005 6.04%
2015-04-14 0 20.70 20.75 20.80 20.55 22.00 11,112,611 235,780,784 21.217 14.25 14.29 14.32 14.15 15.15 16,139,393 14.609 -4.39%
2015-04-13 0 21.65 21.55 21.65 21.40 22.50 11,376,400 248,209,373 21.818 14.91 14.84 14.91 14.73 15.49 16,522,506 15.023 1.64%
2015-04-10 0 21.30 21.30 21.35 20.75 22.45 9,725,961 205,689,835 21.149 14.67 14.67 14.70 14.29 15.46 14,125,493 14.562 -1.84%
2015-04-09 0 21.70 21.60 21.70 21.35 23.90 27,271,781 610,556,884 22.388 14.94 14.87 14.94 14.70 16.46 39,608,152 15.415 -0.91%
2015-04-08 0 21.90 21.85 21.95 18.50 22.00 25,449,065 532,433,431 20.922 15.08 15.04 15.11 12.74 15.15 36,960,931 14.405 19.02%
2015-04-02 0 18.40 18.40 18.46 18.02 18.54 7,820,962 143,031,822 18.288 12.67 12.67 12.71 12.41 12.77 11,358,769 12.592 1.32%
2015-04-01 0 18.16 18.12 18.20 17.74 18.24 5,750,926 103,927,301 18.071 12.50 12.48 12.53 12.21 12.56 8,352,353 12.443 2.14%
2015-03-31 0 17.78 17.78 17.86 17.66 18.18 5,774,029 103,377,564 17.904 12.24 12.24 12.30 12.16 12.52 8,385,907 12.328 0.00%
2015-03-30 0 17.78 17.80 17.82 17.22 18.08 10,706,594 190,071,244 17.753 12.24 12.26 12.27 11.86 12.45 15,549,714 12.223 4.10%
2015-03-27 0 17.08 17.02 17.04 17.00 17.20 3,641,584 62,139,428 17.064 11.76 11.72 11.73 11.71 11.84 5,288,852 11.749 -1.27%
2015-03-26 0 17.30 17.28 17.30 17.26 17.58 3,875,159 67,413,895 17.396 11.91 11.90 11.91 11.88 12.10 5,628,084 11.978 0.12%
2015-03-25 0 17.28 17.26 17.28 17.18 17.34 3,550,271 61,396,417 17.293 11.90 11.88 11.90 11.83 11.94 5,156,234 11.907 0.35%
2015-03-24 0 17.22 17.20 17.22 17.18 17.34 4,514,520 77,812,321 17.236 11.86 11.84 11.86 11.83 11.94 6,556,660 11.868 0.00%
2015-03-23 0 17.22 17.22 17.26 17.10 17.30 3,202,977 55,142,941 17.216 11.86 11.86 11.88 11.77 11.91 4,651,841 11.854 1.18%
2015-03-20 0 17.02 17.00 17.02 17.00 17.72 4,938,765 84,783,440 17.167 11.72 11.71 11.72 11.71 12.20 7,172,812 11.820 -2.30%
2015-03-19 0 17.42 17.42 17.46 17.30 17.58 4,219,742 73,773,892 17.483 11.99 11.99 12.02 11.91 12.10 6,128,539 12.038 1.04%
2015-03-18 0 17.24 17.22 17.24 17.08 17.44 2,540,399 43,921,414 17.289 11.87 11.86 11.87 11.76 12.01 3,689,547 11.904 -0.69%
2015-03-17 0 17.36 17.32 17.38 17.14 17.46 3,442,046 59,762,967 17.363 11.95 11.93 11.97 11.80 12.02 4,999,053 11.955 2.00%
2015-03-16 0 17.02 17.00 17.06 16.72 17.26 6,612,440 112,116,426 16.955 11.72 11.71 11.75 11.51 11.88 9,603,573 11.674 -1.62%
2015-03-13 0 17.30 17.30 17.32 17.30 17.60 2,658,372 46,329,061 17.428 11.91 11.91 11.93 11.91 12.12 3,860,885 12.000 -0.23%
2015-03-12 0 17.34 17.32 17.42 17.30 17.62 2,332,645 40,663,260 17.432 11.94 11.93 11.99 11.91 12.13 3,387,815 12.003 -0.46%
2015-03-11 0 17.42 17.38 17.44 17.32 17.72 2,556,962 44,775,902 17.511 11.99 11.97 12.01 11.93 12.20 3,713,602 12.057 -0.91%
2015-03-10 0 17.58 17.52 17.60 17.50 17.80 2,009,745 35,391,850 17.610 12.10 12.06 12.12 12.05 12.26 2,918,852 12.125 -0.34%
2015-03-09 0 17.64 17.64 17.66 17.32 17.68 1,715,944 30,061,594 17.519 12.15 12.15 12.16 11.93 12.17 2,492,150 12.063 -0.45%
2015-03-06 0 17.72 17.70 17.74 17.52 17.78 1,787,407 31,619,433 17.690 12.20 12.19 12.21 12.06 12.24 2,595,939 12.180 0.80%
2015-03-05 0 17.58 17.58 17.66 17.58 17.80 5,274,521 93,329,529 17.694 12.10 12.10 12.16 12.10 12.26 7,660,447 12.183 0.34%
2015-03-04 0 17.52 17.56 17.58 17.18 17.60 6,431,590 112,070,594 17.425 12.06 12.09 12.10 11.83 12.12 9,340,915 11.998 1.51%
2015-03-03 0 17.26 17.18 17.28 17.12 17.40 3,314,664 57,220,526 17.263 11.88 11.83 11.90 11.79 11.98 4,814,050 11.886 0.47%
2015-03-02 0 17.18 17.14 17.20 17.10 17.54 6,213,000 106,975,428 17.218 11.83 11.80 11.84 11.77 12.08 9,023,446 11.855 -0.58%
2015-02-27 0 17.28 17.24 17.32 17.08 17.56 5,923,220 102,943,830 17.380 11.90 11.87 11.93 11.76 12.09 8,602,584 11.967 0.93%
2015-02-26 0 17.12 17.02 17.14 16.92 17.18 3,217,200 54,903,595 17.066 11.79 11.72 11.80 11.65 11.83 4,672,498 11.750 0.12%
2015-02-25 0 17.10 17.06 17.08 17.06 17.50 2,005,600 34,454,834 17.179 11.77 11.75 11.76 11.75 12.05 2,912,832 11.829 -1.38%
2015-02-24 0 17.34 17.30 17.36 17.14 17.40 1,274,140 22,022,772 17.284 11.94 11.91 11.95 11.80 11.98 1,850,496 11.901 0.23%
2015-02-23 0 17.30 17.28 17.36 16.94 17.40 1,859,989 32,161,349 17.291 11.91 11.90 11.95 11.66 11.98 2,701,354 11.906 1.17%
2015-02-18 0 17.10 17.06 17.14 17.08 17.64 1,692,378 29,121,925 17.208 11.77 11.75 11.80 11.76 12.15 2,457,924 11.848 -1.50%
2015-02-17 0 17.36 17.36 17.38 17.30 17.60 2,364,770 41,219,721 17.431 11.95 11.95 11.97 11.91 12.12 3,434,472 12.002 -0.57%
2015-02-16 0 17.46 17.44 17.46 17.14 17.50 3,158,430 54,981,852 17.408 12.02 12.01 12.02 11.80 12.05 4,587,144 11.986 1.87%
2015-02-13 0 17.14 17.12 17.14 16.72 17.22 4,489,147 76,792,289 17.106 11.80 11.79 11.80 11.51 11.86 6,519,809 11.778 2.27%
2015-02-12 0 16.76 16.74 16.76 16.66 17.08 5,377,506 90,720,442 16.870 11.54 11.53 11.54 11.47 11.76 7,810,017 11.616 -0.83%
2015-02-11 0 16.90 16.86 16.90 16.48 17.00 3,722,286 62,650,446 16.831 11.64 11.61 11.64 11.35 11.71 5,406,059 11.589 2.30%
2015-02-10 0 16.52 16.50 16.54 16.50 16.68 4,319,832 71,540,599 16.561 11.37 11.36 11.39 11.36 11.48 6,273,905 11.403 -0.72%
2015-02-09 0 16.64 16.62 16.64 16.62 16.92 2,463,459 41,190,735 16.721 11.46 11.44 11.46 11.44 11.65 3,577,803 11.513 -1.65%
2015-02-06 0 16.92 16.82 16.94 16.82 17.18 3,560,942 60,255,393 16.921 11.65 11.58 11.66 11.58 11.83 5,171,732 11.651 -0.82%
2015-02-05 0 17.06 17.02 17.12 16.84 17.12 4,259,919 72,345,693 16.983 11.75 11.72 11.79 11.60 11.79 6,186,890 11.693 1.31%
2015-02-04 0 16.84 16.84 16.86 16.76 17.02 4,376,832 74,000,264 16.907 11.60 11.60 11.61 11.54 11.72 6,356,689 11.641 0.60%
2015-02-03 0 16.74 16.72 16.74 16.70 16.86 2,328,100 39,057,476 16.777 11.53 11.51 11.53 11.50 11.61 3,381,214 11.551 0.00%
2015-02-02 0 16.74 16.72 16.74 16.70 17.08 3,345,000 55,994,912 16.740 11.53 11.51 11.53 11.50 11.76 4,858,108 11.526 -1.65%
2015-01-30 0 17.02 16.98 17.00 16.94 17.28 2,220,539 37,922,681 17.078 11.72 11.69 11.71 11.66 11.90 3,224,998 11.759 -0.47%
2015-01-29 0 17.10 17.04 17.08 17.02 17.38 3,075,600 52,534,392 17.081 11.77 11.73 11.76 11.72 11.97 4,466,845 11.761 -1.50%
2015-01-28 0 17.36 17.34 17.36 17.16 17.48 3,127,929 54,172,223 17.319 11.95 11.94 11.95 11.82 12.04 4,542,845 11.925 1.28%
2015-01-27 0 17.14 17.12 17.20 17.02 17.64 5,428,601 93,425,860 17.210 11.80 11.79 11.84 11.72 12.15 7,884,225 11.850 -2.06%
2015-01-26 0 17.50 17.50 17.52 17.40 17.70 5,309,508 93,008,114 17.517 12.05 12.05 12.06 11.98 12.19 7,711,260 12.061 0.11%
2015-01-23 0 17.48 17.46 17.48 17.46 17.78 4,900,197 85,860,498 17.522 12.04 12.02 12.04 12.02 12.24 7,116,798 12.064 -0.11%
2015-01-22 0 17.50 17.50 17.52 17.46 17.82 3,352,400 58,975,281 17.592 12.05 12.05 12.06 12.02 12.27 4,868,856 12.113 -1.24%
2015-01-21 0 17.72 17.72 17.74 17.48 17.90 5,939,702 104,665,229 17.621 12.20 12.20 12.21 12.04 12.32 8,626,522 12.133 0.45%
2015-01-20 0 17.64 17.64 17.66 17.52 18.06 4,981,756 88,123,878 17.689 12.15 12.15 12.16 12.06 12.44 7,235,250 12.180 -0.56%
2015-01-19 0 17.74 17.70 17.74 17.50 18.22 2,999,519 53,021,175 17.677 12.21 12.19 12.21 12.05 12.55 4,356,349 12.171 -2.63%
2015-01-16 0 18.22 18.22 18.26 18.00 18.30 2,181,452 39,721,159 18.209 12.55 12.55 12.57 12.39 12.60 3,168,230 12.537 0.44%
2015-01-15 0 18.14 18.06 18.14 17.82 18.20 1,358,298 24,555,914 18.078 12.49 12.44 12.49 12.27 12.53 1,972,723 12.448 0.44%
2015-01-14 0 18.06 17.98 18.06 17.84 18.14 1,742,111 31,414,172 18.032 12.44 12.38 12.44 12.28 12.49 2,530,154 12.416 0.78%
2015-01-13 0 17.92 17.92 17.94 17.70 18.50 2,661,708 48,105,643 18.073 12.34 12.34 12.35 12.19 12.74 3,865,730 12.444 1.24%
2015-01-12 0 17.70 17.68 17.74 17.58 18.04 3,234,120 57,203,830 17.688 12.19 12.17 12.21 12.10 12.42 4,697,072 12.179 -1.78%
2015-01-09 0 18.02 18.00 18.02 17.84 18.20 5,078,481 91,474,193 18.012 12.41 12.39 12.41 12.28 12.53 7,375,728 12.402 0.33%
2015-01-08 0 17.96 17.94 18.00 17.34 18.20 5,337,363 95,308,773 17.857 12.37 12.35 12.39 11.94 12.53 7,751,715 12.295 1.81%
2015-01-07 0 17.64 17.64 17.68 17.56 17.90 3,721,626 65,998,459 17.734 12.15 12.15 12.17 12.09 12.32 5,405,101 12.210 -1.01%
2015-01-06 0 17.82 17.78 17.82 17.26 17.92 5,156,619 91,027,543 17.653 12.27 12.24 12.27 11.88 12.34 7,489,212 12.154 1.71%
2015-01-05 0 17.52 17.50 17.54 16.80 17.56 6,179,317 107,462,244 17.391 12.06 12.05 12.08 11.57 12.09 8,974,527 11.974 3.91%
2015-01-02 0 16.86 16.84 16.86 16.52 16.90 2,346,549 39,341,990 16.766 11.61 11.60 11.61 11.37 11.64 3,408,009 11.544 0.12%
2014-12-31 0 16.84 16.84 16.90 16.40 16.98 2,302,721 38,634,456 16.778 11.60 11.60 11.64 11.29 11.69 3,344,355 11.552 2.06%
2014-12-30 0 16.50 16.50 16.52 16.12 17.02 7,537,165 123,581,182 16.396 11.36 11.36 11.37 11.10 11.72 10,946,596 11.289 -2.02%
2014-12-29 0 16.84 16.82 16.86 16.80 17.30 3,070,032 52,026,124 16.946 11.60 11.58 11.61 11.57 11.91 4,458,759 11.668 -0.47%
2014-12-24 0 16.92 16.90 16.92 16.90 17.00 2,152,653 36,504,055 16.958 11.65 11.64 11.65 11.64 11.71 3,126,404 11.676 -1.05%
2014-12-23 0 17.10 17.08 17.10 16.84 17.12 3,603,500 61,391,856 17.037 11.77 11.76 11.77 11.60 11.79 5,233,541 11.730 -0.58%
2014-12-22 0 17.20 17.18 17.20 17.10 17.42 2,616,343 45,011,560 17.204 11.84 11.83 11.84 11.77 11.99 3,799,844 11.846 -0.12%
2014-12-19 0 17.22 17.20 17.26 17.06 17.56 4,130,777 71,224,702 17.242 11.86 11.84 11.88 11.75 12.09 5,999,331 11.872 0.82%
2014-12-18 0 17.08 17.08 17.10 16.94 18.00 5,502,706 95,666,341 17.385 11.76 11.76 11.77 11.66 12.39 7,991,851 11.970 -1.95%
2014-12-17 0 17.42 17.34 17.36 16.80 18.20 9,502,361 167,247,134 17.601 11.99 11.94 11.95 11.57 12.53 13,800,747 12.119 2.35%
2014-12-16 0 17.02 17.02 17.04 16.84 17.78 8,187,582 140,287,424 17.134 11.72 11.72 11.73 11.60 12.24 11,891,229 11.798 -4.70%
2014-12-15 0 17.86 17.84 17.86 17.80 18.30 3,463,521 62,060,768 17.918 12.30 12.28 12.30 12.26 12.60 5,030,242 12.338 -3.04%
2014-12-12 0 18.42 18.30 18.42 17.84 18.62 5,396,465 99,130,043 18.369 12.68 12.60 12.68 12.28 12.82 7,837,552 12.648 2.79%
2014-12-11 0 17.92 17.88 17.92 17.80 18.44 4,478,797 80,652,290 18.008 12.34 12.31 12.34 12.26 12.70 6,504,778 12.399 -2.71%
2014-12-10 0 18.42 18.42 18.44 18.10 18.66 4,146,549 76,119,245 18.357 12.68 12.68 12.70 12.46 12.85 6,022,237 12.640 0.44%
2014-12-09 0 18.34 18.32 18.36 18.16 18.74 5,823,352 108,008,070 18.547 12.63 12.61 12.64 12.50 12.90 8,457,541 12.771 -0.76%
2014-12-08 0 18.48 18.46 18.48 18.14 18.60 3,439,890 63,453,894 18.447 12.72 12.71 12.72 12.49 12.81 4,995,922 12.701 1.99%
2014-12-05 0 18.12 18.06 18.12 18.06 18.36 3,713,079 67,462,669 18.169 12.48 12.44 12.48 12.44 12.64 5,392,688 12.510 -0.44%
2014-12-04 0 18.20 18.14 18.24 18.04 18.36 4,406,185 80,222,446 18.207 12.53 12.49 12.56 12.42 12.64 6,399,320 12.536 0.00%
2014-12-03 0 18.20 18.16 18.20 18.08 18.54 3,614,167 65,818,701 18.211 12.53 12.50 12.53 12.45 12.77 5,249,033 12.539 -0.11%
2014-12-02 0 18.22 18.22 18.28 18.04 18.86 5,926,363 109,202,041 18.427 12.55 12.55 12.59 12.42 12.99 8,607,149 12.687 -0.87%
2014-12-01 0 18.38 18.40 18.44 18.26 18.62 3,643,490 66,891,821 18.359 12.66 12.67 12.70 12.57 12.82 5,291,620 12.641 -0.97%
2014-11-28 0 18.56 18.58 18.60 18.30 18.80 2,333,761 43,286,967 18.548 12.78 12.79 12.81 12.60 12.94 3,389,436 12.771 -0.75%
2014-11-27 0 18.70 18.64 18.72 18.52 18.80 3,503,912 65,332,680 18.646 12.88 12.83 12.89 12.75 12.94 5,088,904 12.838 -0.32%
2014-11-26 0 18.76 18.68 18.78 18.30 18.82 3,675,831 68,533,028 18.644 12.92 12.86 12.93 12.60 12.96 5,338,591 12.837 0.54%
2014-11-25 0 18.66 18.62 18.78 18.50 18.88 6,096,730 114,238,886 18.738 12.85 12.82 12.93 12.74 13.00 8,854,581 12.902 0.65%
2014-11-24 0 18.54 18.52 18.56 18.36 18.58 5,255,945 97,046,423 18.464 12.77 12.75 12.78 12.64 12.79 7,633,468 12.713 1.64%
2014-11-21 0 18.24 18.24 18.26 18.04 18.40 1,254,891 22,966,619 18.302 12.56 12.56 12.57 12.42 12.67 1,822,540 12.601 1.11%
2014-11-20 0 18.04 18.00 18.08 17.90 18.34 2,404,850 43,393,025 18.044 12.42 12.39 12.45 12.32 12.63 3,492,682 12.424 -2.38%
2014-11-19 0 18.48 18.38 18.48 17.94 18.48 3,884,109 71,116,322 18.310 12.72 12.66 12.72 12.35 12.72 5,641,083 12.607 3.36%
2014-11-18 0 17.88 17.86 17.90 17.70 18.28 5,733,202 102,738,664 17.920 12.31 12.30 12.32 12.19 12.59 8,326,612 12.339 -0.33%
2014-11-17 0 17.94 17.88 18.00 17.64 18.54 6,346,920 114,022,310 17.965 12.35 12.31 12.39 12.15 12.77 9,217,945 12.370 -2.50%
2014-11-14 0 18.40 18.38 18.40 18.06 18.42 3,538,159 64,402,360 18.202 12.67 12.66 12.67 12.44 12.68 5,138,643 12.533 0.11%
2014-11-13 0 18.38 18.32 18.38 18.28 18.44 4,128,689 75,817,284 18.364 12.66 12.61 12.66 12.59 12.70 5,996,299 12.644 0.66%
2014-11-12 0 18.26 18.26 18.28 17.86 18.46 3,360,647 61,441,180 18.283 12.57 12.57 12.59 12.30 12.71 4,880,833 12.588 -0.44%
2014-11-11 0 18.34 18.32 18.36 18.20 18.80 3,200,927 59,063,961 18.452 12.63 12.61 12.64 12.53 12.94 4,648,864 12.705 -2.24%
2014-11-10 0 18.76 18.68 18.78 18.20 18.86 3,611,414 67,487,820 18.687 12.92 12.86 12.93 12.53 12.99 5,245,035 12.867 3.42%
2014-11-07 0 18.14 18.12 18.16 18.08 18.58 2,882,732 52,681,939 18.275 12.49 12.48 12.50 12.45 12.79 4,186,734 12.583 -2.26%
2014-11-06 0 18.56 18.52 18.56 18.44 18.80 2,716,851 50,412,893 18.556 12.78 12.75 12.78 12.70 12.94 3,945,817 12.776 -0.32%
2014-11-05 0 18.62 18.60 18.62 18.30 18.86 4,389,756 81,578,278 18.584 12.82 12.81 12.82 12.60 12.99 6,375,459 12.796 2.31%
2014-11-04 0 18.20 18.20 18.22 18.10 18.66 3,352,578 61,419,114 18.320 12.53 12.53 12.55 12.46 12.85 4,869,114 12.614 -1.73%
2014-11-03 0 18.52 18.50 18.56 18.42 18.88 1,969,416 36,569,897 18.569 12.75 12.74 12.78 12.68 13.00 2,860,280 12.785 -1.49%
2014-10-31 0 18.80 18.72 18.80 18.42 18.84 8,001,108 149,605,958 18.698 12.94 12.89 12.94 12.68 12.97 11,620,403 12.874 2.51%
2014-10-30 0 18.34 18.30 18.34 18.10 18.40 3,689,574 67,539,775 18.306 12.63 12.60 12.63 12.46 12.67 5,358,550 12.604 -0.11%
2014-10-29 0 18.36 18.36 18.40 18.18 18.42 6,798,237 124,667,452 18.338 12.64 12.64 12.67 12.52 12.68 9,873,415 12.627 1.66%
2014-10-28 0 18.06 18.02 18.06 17.80 18.22 5,136,303 93,224,063 18.150 12.44 12.41 12.44 12.26 12.55 7,459,706 12.497 0.22%
2014-10-27 0 18.02 18.00 18.02 17.68 18.10 5,510,875 98,896,815 17.946 12.41 12.39 12.41 12.17 12.46 8,003,715 12.356 0.56%
2014-10-24 0 17.92 17.94 17.96 17.48 17.96 8,171,546 144,873,661 17.729 12.34 12.35 12.37 12.04 12.37 11,867,939 12.207 3.46%
2014-10-23 0 17.32 17.28 17.32 17.16 17.36 1,509,280 26,035,475 17.250 11.93 11.90 11.93 11.82 11.95 2,192,002 11.877 -0.35%
2014-10-22 0 17.38 17.34 17.36 17.10 17.40 2,151,500 37,169,961 17.276 11.97 11.94 11.95 11.77 11.98 3,124,729 11.895 1.76%
2014-10-21 0 17.08 17.06 17.08 16.90 17.50 4,167,545 71,239,736 17.094 11.76 11.75 11.76 11.64 12.05 6,052,731 11.770 -1.50%
2014-10-20 0 17.34 17.32 17.34 17.02 17.46 3,109,282 53,851,979 17.320 11.94 11.93 11.94 11.72 12.02 4,515,763 11.925 2.60%
2014-10-17 0 16.90 16.90 16.98 16.64 17.06 3,788,255 63,889,728 16.865 11.64 11.64 11.69 11.46 11.75 5,501,869 11.612 0.24%
2014-10-16 0 16.86 16.84 16.86 16.72 17.16 2,847,877 48,293,372 16.958 11.61 11.60 11.61 11.51 11.82 4,136,112 11.676 0.12%
2014-10-15 0 16.84 16.84 16.86 16.76 16.98 2,095,675 35,413,774 16.899 11.60 11.60 11.61 11.54 11.69 3,043,652 11.635 0.96%
2014-10-14 0 16.68 16.66 16.68 16.62 17.10 4,221,052 70,941,016 16.807 11.48 11.47 11.48 11.44 11.77 6,130,442 11.572 -2.23%
2014-10-13 0 17.06 17.06 17.10 16.92 17.28 2,790,581 47,556,377 17.042 11.75 11.75 11.77 11.65 11.90 4,052,898 11.734 -1.04%
2014-10-10 0 17.24 17.24 17.30 17.12 17.42 2,145,000 37,105,306 17.299 11.87 11.87 11.91 11.79 11.99 3,115,289 11.911 -0.92%
2014-10-09 0 17.40 17.38 17.40 17.30 17.70 2,461,685 42,908,428 17.431 11.98 11.97 11.98 11.91 12.19 3,575,226 12.002 0.12%
2014-10-08 0 17.38 17.30 17.40 17.26 17.50 1,336,480 23,191,282 17.353 11.97 11.91 11.98 11.88 12.05 1,941,036 11.948 -1.03%
2014-10-07 0 17.56 17.54 17.62 17.42 17.84 1,717,100 30,203,098 17.590 12.09 12.08 12.13 11.99 12.28 2,493,829 12.111 -1.35%
2014-10-06 0 17.80 17.74 17.78 17.34 17.84 2,491,565 44,012,491 17.665 12.26 12.21 12.24 11.94 12.28 3,618,623 12.163 0.79%
2014-10-03 0 17.66 17.62 17.66 16.76 17.76 6,167,935 106,254,138 17.227 12.16 12.13 12.16 11.54 12.23 8,957,996 11.861 2.56%
2014-09-30 0 17.22 17.24 17.28 16.84 17.32 3,649,484 62,463,612 17.116 11.86 11.87 11.90 11.60 11.93 5,300,325 11.785 -1.15%
2014-09-29 0 17.42 17.36 17.46 17.06 17.86 4,720,600 82,037,688 17.379 11.99 11.95 12.02 11.75 12.30 6,855,960 11.966 -0.57%
2014-09-26 0 17.52 17.50 17.54 17.46 17.66 1,574,720 27,606,278 17.531 12.06 12.05 12.08 12.02 12.16 2,287,043 12.071 -0.68%
2014-09-25 0 17.64 17.64 17.68 17.56 17.88 3,188,130 56,381,727 17.685 12.15 12.15 12.17 12.09 12.31 4,630,278 12.177 -1.23%
2014-09-24 0 17.86 17.88 17.92 17.20 17.92 6,287,520 110,938,162 17.644 12.30 12.31 12.34 11.84 12.34 9,131,675 12.149 3.96%
2014-09-23 0 17.18 17.12 17.18 17.08 17.46 2,941,163 50,583,625 17.199 11.83 11.79 11.83 11.76 12.02 4,271,596 11.842 -1.26%
2014-09-22 0 17.40 17.36 17.42 17.24 17.70 3,876,361 67,499,508 17.413 11.98 11.95 11.99 11.87 12.19 5,629,830 11.990 -1.36%
2014-09-19 0 17.64 17.62 17.72 17.44 17.84 3,227,072 57,029,416 17.672 12.15 12.13 12.20 12.01 12.28 4,686,836 12.168 0.46%
2014-09-18 0 17.56 17.54 17.60 17.48 17.78 2,049,392 36,052,664 17.592 12.09 12.08 12.12 12.04 12.24 2,976,433 12.113 -0.68%
2014-09-17 0 17.68 17.56 17.68 17.52 17.82 4,300,505 75,948,816 17.660 12.17 12.09 12.17 12.06 12.27 6,245,835 12.160 1.61%
2014-09-16 0 17.40 17.40 17.44 17.22 18.00 2,798,080 49,247,794 17.601 11.98 11.98 12.01 11.86 12.39 4,063,789 12.119 -2.58%
2014-09-15 0 17.86 17.80 17.86 17.70 18.10 2,488,746 44,371,008 17.829 12.30 12.26 12.30 12.19 12.46 3,614,528 12.276 -1.65%
2014-09-12 0 18.16 18.14 18.20 18.02 18.30 2,187,982 39,884,942 18.229 12.50 12.49 12.53 12.41 12.60 3,177,714 12.551 -0.33%
2014-09-11 0 18.22 18.18 18.24 18.08 18.42 3,805,804 69,554,807 18.276 12.55 12.52 12.56 12.45 12.68 5,527,357 12.584 -0.65%
2014-09-10 0 18.34 18.32 18.34 18.04 18.38 4,114,887 74,879,067 18.197 12.63 12.61 12.63 12.42 12.66 5,976,253 12.529 0.22%
2014-09-08 0 18.30 18.28 18.30 17.94 18.30 2,499,385 45,433,936 18.178 12.60 12.59 12.60 12.35 12.60 3,629,980 12.516 0.99%
2014-09-05 0 18.12 18.08 18.22 17.74 18.28 5,151,464 92,820,777 18.018 12.48 12.45 12.55 12.21 12.59 7,481,725 12.406 -0.33%
2014-09-04 0 18.18 18.18 18.20 18.10 18.24 5,564,485 101,269,564 18.199 12.52 12.52 12.53 12.46 12.56 8,081,576 12.531 0.44%
2014-09-03 0 18.10 18.10 18.14 17.66 18.18 14,515,010 260,934,595 17.977 12.46 12.46 12.49 12.16 12.52 21,080,864 12.378 2.61%
2014-09-02 0 17.64 17.62 17.68 17.30 17.68 2,665,480 46,679,129 17.513 12.15 12.13 12.17 11.91 12.17 3,871,208 12.058 0.57%
2014-09-01 0 17.54 17.52 17.54 17.36 17.62 3,869,934 67,902,459 17.546 12.08 12.06 12.08 11.95 12.13 5,620,496 12.081 0.46%
2014-08-29 0 17.46 17.46 17.48 17.28 17.56 4,910,253 85,828,951 17.480 12.02 12.02 12.04 11.90 12.09 7,131,402 12.035 0.81%
2014-08-28 0 17.32 17.30 17.32 17.20 17.70 5,307,915 91,869,952 17.308 11.93 11.91 11.93 11.84 12.19 7,708,947 11.917 -1.81%
2014-08-27 0 17.64 17.60 17.68 17.50 17.90 7,973,535 140,297,449 17.595 12.15 12.12 12.17 12.05 12.32 11,580,358 12.115 -0.34%
2014-08-26 0 17.70 17.68 17.70 17.48 17.94 5,542,229 98,060,362 17.693 12.19 12.17 12.19 12.04 12.35 8,049,252 12.183 -1.45%
2014-08-25 0 17.96 17.88 17.94 17.50 17.98 9,499,773 168,768,802 17.766 12.37 12.31 12.35 12.05 12.38 13,796,989 12.232 1.70%
2014-08-22 0 17.66 17.64 17.66 17.40 17.72 18,579,194 325,913,340 17.542 12.16 12.15 12.16 11.98 12.20 26,983,479 12.078 3.27%
2014-08-21 0 17.10 17.10 17.14 16.92 17.60 20,149,060 346,007,254 17.172 11.77 11.77 11.80 11.65 12.12 29,263,473 11.824 2.40%
2014-08-20 0 16.70 16.68 16.72 16.58 16.78 3,515,751 58,798,761 16.724 11.50 11.48 11.51 11.42 11.55 5,106,098 11.515 0.60%
2014-08-19 0 16.60 16.58 16.60 16.56 17.00 4,622,080 77,151,485 16.692 11.43 11.42 11.43 11.40 11.71 6,712,875 11.493 -1.19%
2014-08-18 0 16.80 16.78 16.80 16.38 16.80 3,752,611 62,355,779 16.617 11.57 11.55 11.57 11.28 11.57 5,450,102 11.441 1.08%
2014-08-15 0 16.62 16.60 16.62 16.50 16.76 3,057,510 50,924,809 16.656 11.44 11.43 11.44 11.36 11.54 4,440,572 11.468 0.97%
2014-08-14 0 16.46 16.44 16.46 16.40 16.86 6,196,213 103,446,487 16.695 11.33 11.32 11.33 11.29 11.61 8,999,066 11.495 -0.48%
2014-08-13 0 16.54 16.56 16.58 16.28 16.58 5,287,070 86,936,512 16.443 11.39 11.40 11.42 11.21 11.42 7,678,672 11.322 1.22%
2014-08-12 0 16.34 16.32 16.36 16.26 16.38 1,613,778 26,348,282 16.327 11.25 11.24 11.26 11.20 11.28 2,343,769 11.242 0.74%
2014-08-11 0 16.22 16.22 16.26 16.20 16.40 2,656,880 43,295,539 16.296 11.17 11.17 11.20 11.15 11.29 3,858,718 11.220 0.12%
2014-08-08 0 16.20 16.20 16.22 16.10 16.30 2,420,160 39,241,053 16.214 11.15 11.15 11.17 11.09 11.22 3,514,918 11.164 0.50%
2014-08-07 0 16.12 16.10 16.12 16.10 16.38 2,856,054 46,334,510 16.223 11.10 11.09 11.10 11.09 11.28 4,147,988 11.170 -0.62%
2014-08-06 0 16.22 16.20 16.24 15.98 16.26 2,515,371 40,531,704 16.114 11.17 11.15 11.18 11.00 11.20 3,653,197 11.095 -0.12%
2014-08-05 0 16.24 16.28 16.30 16.18 16.42 2,869,321 46,575,045 16.232 11.18 11.21 11.22 11.14 11.31 4,167,256 11.176 -0.61%
2014-08-04 0 16.34 16.34 16.36 16.02 16.36 2,611,672 42,467,066 16.261 11.25 11.25 11.26 11.03 11.26 3,793,060 11.196 2.00%
2014-08-01 0 16.02 16.02 16.04 16.00 16.30 2,534,079 40,668,558 16.049 11.03 11.03 11.04 11.02 11.22 3,680,368 11.050 -1.72%
2014-07-31 0 16.30 16.22 16.32 15.96 16.32 4,595,130 74,241,774 16.157 11.22 11.17 11.24 10.99 11.24 6,673,734 11.124 1.12%
2014-07-30 0 16.12 16.12 16.16 16.10 16.52 2,657,902 43,257,013 16.275 11.10 11.10 11.13 11.09 11.37 3,860,202 11.206 -1.59%
2014-07-29 0 16.38 16.36 16.40 16.18 16.50 4,426,943 72,480,309 16.373 11.28 11.26 11.29 11.14 11.36 6,429,467 11.273 0.24%
2014-07-28 0 16.34 16.34 16.36 16.12 16.42 3,445,355 56,236,999 16.323 11.25 11.25 11.26 11.10 11.31 5,003,859 11.239 1.62%
2014-07-25 0 16.08 16.06 16.08 15.98 16.30 4,196,183 67,487,275 16.083 11.07 11.06 11.07 11.00 11.22 6,094,323 11.074 0.12%
2014-07-24 0 16.06 16.08 16.16 15.92 16.32 6,072,801 97,386,165 16.036 11.06 11.07 11.13 10.96 11.24 8,819,828 11.042 -1.23%
2014-07-23 0 16.26 16.26 16.28 16.14 16.38 2,960,444 48,100,653 16.248 11.20 11.20 11.21 11.11 11.28 4,299,599 11.187 -0.25%
2014-07-22 0 16.30 16.28 16.30 16.12 16.48 3,654,666 59,347,136 16.239 11.22 11.21 11.22 11.10 11.35 5,307,852 11.181 0.74%
2014-07-21 0 16.18 16.14 16.18 16.14 16.62 2,641,951 43,067,942 16.302 11.14 11.11 11.14 11.11 11.44 3,837,036 11.224 -1.82%
2014-07-18 0 16.48 16.44 16.46 16.20 16.50 2,743,604 44,922,187 16.373 11.35 11.32 11.33 11.15 11.36 3,984,671 11.274 -0.24%
2014-07-17 0 16.52 16.50 16.52 16.26 16.60 5,624,516 92,420,663 16.432 11.37 11.36 11.37 11.20 11.43 8,168,762 11.314 1.60%
2014-07-16 0 16.26 16.26 16.30 16.10 16.46 5,630,073 91,323,164 16.221 11.20 11.20 11.22 11.09 11.33 8,176,832 11.169 -0.25%
2014-07-15 0 16.30 16.30 16.32 15.48 16.46 22,081,102 355,192,656 16.086 11.22 11.22 11.24 10.66 11.33 32,069,473 11.076 8.38%
2014-07-14 0 15.04 15.00 15.02 14.84 15.14 4,462,578 66,930,446 14.998 10.36 10.33 10.34 10.22 10.42 6,481,222 10.327 1.76%
2014-07-11 0 14.78 14.76 14.78 14.60 15.26 5,218,612 77,569,056 14.864 10.18 10.16 10.18 10.05 10.51 7,579,247 10.234 -2.89%
2014-07-10 0 15.22 15.20 15.24 15.10 15.42 2,003,739 30,382,908 15.163 10.48 10.47 10.49 10.40 10.62 2,910,129 10.440 -0.13%
2014-07-09 0 15.24 15.22 15.30 15.06 15.54 4,257,523 64,879,286 15.239 10.49 10.48 10.53 10.37 10.70 6,183,410 10.492 -2.68%
2014-07-08 0 15.66 15.64 15.70 15.48 15.74 1,169,094 18,268,459 15.626 10.78 10.77 10.81 10.66 10.84 1,697,933 10.759 0.13%
2014-07-07 0 15.64 15.60 15.68 15.58 15.76 968,910 15,187,252 15.675 10.77 10.74 10.80 10.73 10.85 1,407,196 10.793 0.51%
2014-07-04 0 15.56 15.56 15.60 15.46 15.82 2,808,674 43,896,522 15.629 10.71 10.71 10.74 10.64 10.89 4,079,176 10.761 -1.02%
2014-07-03 0 15.72 15.70 15.72 15.60 15.74 1,813,337 28,475,433 15.703 10.82 10.81 10.82 10.74 10.84 2,633,599 10.812 0.64%
2014-07-02 0 15.62 15.62 15.64 15.22 15.70 4,596,445 71,677,934 15.594 10.75 10.75 10.77 10.48 10.81 6,675,644 10.737 2.23%
2014-06-30 0 15.28 15.28 15.34 15.28 15.50 3,367,968 51,960,181 15.428 10.52 10.52 10.56 10.52 10.67 4,891,466 10.623 0.00%
2014-06-27 0 15.28 15.26 15.28 15.20 15.36 753,511 11,501,816 15.264 10.52 10.51 10.52 10.47 10.58 1,094,361 10.510 -0.65%
2014-06-26 0 15.38 15.36 15.42 15.18 15.50 3,207,401 49,352,704 15.387 10.59 10.58 10.62 10.45 10.67 4,658,267 10.595 0.52%
2014-06-25 0 15.30 15.28 15.34 15.02 15.40 1,926,470 29,482,872 15.304 10.53 10.52 10.56 10.34 10.60 2,797,907 10.537 0.66%
2014-06-24 0 15.20 15.12 15.22 14.88 15.20 1,208,373 18,212,927 15.072 10.47 10.41 10.48 10.25 10.47 1,754,980 10.378 1.06%
2014-06-23 0 15.04 15.02 15.06 14.96 15.46 1,132,725 17,155,644 15.146 10.36 10.34 10.37 10.30 10.64 1,645,112 10.428 -2.21%
2014-06-20 0 15.38 15.40 15.42 15.28 15.56 1,493,606 22,920,852 15.346 10.59 10.60 10.62 10.52 10.71 2,169,238 10.566 -0.52%
2014-06-19 0 15.46 15.42 15.46 15.20 15.56 4,770,804 73,734,643 15.455 10.64 10.62 10.64 10.47 10.71 6,928,874 10.642 1.58%
2014-06-18 0 15.22 15.18 15.24 15.12 15.40 2,275,085 34,591,260 15.204 10.48 10.45 10.49 10.41 10.60 3,304,218 10.469 -1.17%
2014-06-17 0 15.40 15.34 15.40 15.26 15.48 2,064,150 31,677,459 15.347 10.60 10.56 10.60 10.51 10.66 2,997,867 10.567 0.13%
2014-06-16 0 15.38 15.38 15.40 15.24 15.48 3,547,899 54,459,975 15.350 10.59 10.59 10.60 10.49 10.66 5,152,789 10.569 -0.13%
2014-06-13 0 15.40 15.38 15.42 15.16 15.58 2,987,486 46,169,104 15.454 10.60 10.59 10.62 10.44 10.73 4,338,873 10.641 0.00%
2014-06-12 0 15.40 15.36 15.46 15.26 15.46 1,503,960 23,161,494 15.400 10.60 10.58 10.64 10.51 10.64 2,184,275 10.604 -0.13%
2014-06-11 0 15.42 15.42 15.44 15.30 15.50 2,612,967 40,250,241 15.404 10.62 10.62 10.63 10.53 10.67 3,794,941 10.606 0.39%
2014-06-10 0 15.36 15.32 15.34 15.08 15.42 2,087,388 31,878,038 15.272 10.58 10.55 10.56 10.38 10.62 3,031,616 10.515 1.05%
2014-06-09 0 15.20 15.20 15.22 15.14 15.24 1,660,770 25,236,907 15.196 10.47 10.47 10.48 10.42 10.49 2,412,018 10.463 0.26%
2014-06-06 0 15.16 15.16 15.18 15.06 15.36 2,700,412 40,982,435 15.176 10.44 10.44 10.45 10.37 10.58 3,921,941 10.450 -0.92%
2014-06-05 0 15.30 15.30 15.32 15.02 15.34 5,452,033 83,062,624 15.235 10.53 10.53 10.55 10.34 10.56 7,918,256 10.490 2.14%
2014-06-04 0 14.98 14.98 15.06 14.86 15.18 2,348,410 35,221,563 14.998 10.31 10.31 10.37 10.23 10.45 3,410,712 10.327 -0.93%
2014-06-03 0 15.12 15.06 15.14 14.98 15.20 2,857,903 43,112,542 15.085 10.41 10.37 10.42 10.31 10.47 4,150,673 10.387 1.32%
2014-05-30 0 14.96 14.94 14.96 14.80 15.00 3,197,629 47,733,087 14.928 10.27 10.26 10.27 10.16 10.30 4,655,807 10.252 1.63%
2014-05-29 0 14.72 14.70 14.72 14.68 15.16 4,490,727 67,043,887 14.929 10.11 10.10 10.11 10.08 10.41 6,538,582 10.254 -1.87%
2014-05-28 0 15.00 14.98 15.00 14.50 15.06 7,287,609 108,320,891 14.864 10.30 10.29 10.30 9.959 10.34 10,610,894 10.208 3.02%
2014-05-27 0 14.56 14.54 14.56 14.30 14.56 5,912,971 85,627,745 14.481 10.000 9.986 10.000 9.821 10.000 8,609,395 9.9458 2.10%
2014-05-26 0 14.26 14.22 14.26 14.18 14.34 5,202,411 74,139,250 14.251 9.794 9.766 9.794 9.739 9.849 7,574,807 9.7876 -0.28%
2014-05-23 0 14.30 14.26 14.34 14.08 14.52 6,605,977 94,124,381 14.248 9.821 9.794 9.849 9.670 9.972 9,618,425 9.7858 -1.52%
2014-05-22 0 14.52 14.50 14.52 13.96 14.54 7,406,596 106,677,883 14.403 9.972 9.959 9.972 9.588 9.986 10,784,141 9.8921 4.76%
2014-05-21 0 13.86 13.86 13.92 13.80 13.98 4,049,073 56,270,862 13.897 9.519 9.519 9.560 9.478 9.602 5,895,525 9.5447 -0.86%
2014-05-20 0 13.98 13.96 13.98 13.84 14.16 3,690,653 51,610,512 13.984 9.602 9.588 9.602 9.505 9.725 5,373,659 9.6044 -0.29%
2014-05-19 0 14.02 14.02 14.04 13.96 14.06 2,750,753 38,525,654 14.006 9.629 9.629 9.643 9.588 9.656 4,005,147 9.6190 -0.28%
2014-05-16 0 14.06 14.02 14.10 13.98 14.38 9,032,100 127,235,145 14.087 9.656 9.629 9.684 9.602 9.876 13,150,905 9.6750 -1.40%
2014-05-15 0 14.26 14.22 14.30 14.14 14.68 7,676,460 110,181,787 14.353 9.794 9.766 9.821 9.711 10.08 11,177,068 9.8578 -2.99%
2014-05-14 0 14.70 14.68 14.70 14.56 14.78 4,177,600 61,243,824 14.660 10.10 10.08 10.10 10.000 10.15 6,082,663 10.069 0.82%
2014-05-13 0 14.58 14.54 14.60 14.30 14.76 3,278,739 47,691,999 14.546 10.01 9.986 10.03 9.821 10.14 4,773,905 9.9901 1.53%
2014-05-12 0 14.36 14.38 14.40 14.00 14.54 3,342,919 47,940,697 14.341 9.863 9.876 9.890 9.615 9.986 4,867,352 9.8494 -0.97%
2014-05-09 0 14.50 14.50 14.52 14.30 14.62 3,523,754 50,799,944 14.416 9.959 9.959 9.972 9.821 10.04 5,130,651 9.9013 1.83%
2014-05-08 0 14.24 14.26 14.32 14.24 15.36 8,572,598 125,353,982 14.623 9.780 9.794 9.835 9.780 10.55 12,481,862 10.043 -4.94%
2014-05-07 0 14.98 14.98 15.00 14.94 15.54 4,077,044 61,947,814 15.194 10.29 10.29 10.30 10.26 10.67 5,936,252 10.436 -3.23%
2014-05-05 0 15.48 15.46 15.48 15.36 15.72 2,909,015 44,998,187 15.469 10.63 10.62 10.63 10.55 10.80 4,235,580 10.624 -0.90%
2014-05-02 0 15.62 15.60 15.62 15.52 15.90 9,049,080 142,565,491 15.755 10.73 10.71 10.73 10.66 10.92 13,175,628 10.820 -1.26%
2014-04-30 0 15.82 15.82 15.88 15.78 16.58 6,464,320 103,828,524 16.062 10.87 10.87 10.91 10.84 11.39 9,412,170 11.031 -4.70%
2014-04-29 0 16.60 16.54 16.60 15.68 16.62 4,705,123 76,233,838 16.202 11.40 11.36 11.40 10.77 11.41 6,850,746 11.128 5.87%
2014-04-28 0 15.68 15.68 15.70 15.62 16.10 2,955,660 46,641,759 15.781 10.77 10.77 10.78 10.73 11.06 4,303,496 10.838 -1.88%
2014-04-25 0 15.98 15.94 15.96 15.94 16.46 2,941,000 47,491,590 16.148 10.98 10.95 10.96 10.95 11.30 4,282,150 11.091 -2.44%
2014-04-24 0 16.38 16.38 16.40 16.34 16.68 3,023,231 49,790,786 16.469 11.25 11.25 11.26 11.22 11.46 4,401,880 11.311 -1.09%
2014-04-23 0 16.56 16.50 16.56 16.32 16.72 1,963,871 32,410,952 16.504 11.37 11.33 11.37 11.21 11.48 2,859,433 11.335 -0.12%
2014-04-22 0 16.58 16.56 16.60 16.28 16.72 7,674,732 127,386,931 16.598 11.39 11.37 11.40 11.18 11.48 11,174,552 11.400 2.47%
2014-04-17 0 16.18 16.16 16.18 15.92 16.32 2,661,510 43,114,148 16.199 11.11 11.10 11.11 10.93 11.21 3,875,208 11.126 1.63%
2014-04-16 0 15.92 15.92 15.94 15.82 16.24 4,730,934 75,688,689 15.999 10.93 10.93 10.95 10.87 11.15 6,888,328 10.988 -1.85%
2014-04-15 0 16.22 16.16 16.18 16.12 16.58 4,447,070 72,252,778 16.247 11.14 11.10 11.11 11.07 11.39 6,475,016 11.159 -1.10%
2014-04-14 0 16.40 16.38 16.40 16.28 16.74 4,516,210 74,622,671 16.523 11.26 11.25 11.26 11.18 11.50 6,575,685 11.348 -0.97%
2014-04-11 0 16.56 16.56 16.58 16.48 16.66 8,788,603 145,391,254 16.543 11.37 11.37 11.39 11.32 11.44 12,796,369 11.362 0.98%
2014-04-10 0 16.40 16.36 16.42 16.16 16.50 7,296,396 119,680,815 16.403 11.26 11.24 11.28 11.10 11.33 10,623,688 11.265 1.36%
2014-04-09 0 16.18 16.18 16.20 15.66 16.20 3,975,823 63,589,025 15.994 11.11 11.11 11.13 10.76 11.13 5,788,872 10.985 2.80%
2014-04-08 0 15.74 15.74 15.80 15.70 15.90 2,053,800 32,454,423 15.802 10.81 10.81 10.85 10.78 10.92 2,990,371 10.853 -0.25%
2014-04-07 0 15.78 15.76 15.80 15.46 15.92 1,756,761 27,680,905 15.757 10.84 10.82 10.85 10.62 10.93 2,557,877 10.822 0.13%
2014-04-04 0 15.76 15.74 15.76 15.72 15.98 2,227,524 35,323,084 15.858 10.82 10.81 10.82 10.80 10.98 3,243,316 10.891 -1.01%
2014-04-03 0 15.92 15.84 15.92 15.60 15.94 3,305,811 52,022,765 15.737 10.93 10.88 10.93 10.71 10.95 4,813,322 10.808 1.53%
2014-04-02 0 15.68 15.68 15.70 15.40 15.72 5,154,503 80,508,921 15.619 10.77 10.77 10.78 10.58 10.80 7,505,052 10.727 2.75%
2014-04-01 0 15.26 15.24 15.28 15.10 15.32 5,302,963 80,812,469 15.239 10.48 10.47 10.49 10.37 10.52 7,721,212 10.466 1.33%
2014-03-31 0 15.06 15.04 15.06 14.96 15.58 7,407,008 111,751,756 15.087 10.34 10.33 10.34 10.27 10.70 10,784,741 10.362 -2.33%
2014-03-28 0 15.42 15.40 15.42 15.06 15.58 5,444,127 83,571,535 15.351 10.59 10.58 10.59 10.34 10.70 7,926,750 10.543 3.77%
2014-03-27 0 14.86 14.86 14.92 14.36 15.46 9,140,001 135,919,860 14.871 10.21 10.21 10.25 9.863 10.62 13,308,011 10.213 -4.01%
2014-03-26 0 15.48 15.44 15.54 15.30 15.62 3,309,069 50,922,985 15.389 10.63 10.60 10.67 10.51 10.73 4,818,066 10.569 0.39%
2014-03-25 0 15.42 15.40 15.42 15.38 15.74 4,068,506 62,865,397 15.452 10.59 10.58 10.59 10.56 10.81 5,923,820 10.612 -2.16%
2014-03-24 0 15.76 15.74 15.76 15.62 15.98 1,864,772 29,419,488 15.777 10.82 10.81 10.82 10.73 10.98 2,715,143 10.835 0.00%
2014-03-21 0 15.76 15.76 15.82 15.34 15.88 3,407,680 53,492,816 15.698 10.82 10.82 10.87 10.54 10.91 4,961,645 10.781 2.34%
2014-03-20 0 15.40 15.40 15.42 15.38 15.68 3,065,688 47,627,975 15.536 10.58 10.58 10.59 10.56 10.77 4,463,699 10.670 -1.41%
2014-03-19 0 15.62 15.62 15.64 15.60 15.82 1,059,251 16,666,261 15.734 10.73 10.73 10.74 10.71 10.87 1,542,289 10.806 0.00%
2014-03-18 0 15.62 15.60 15.62 15.50 15.74 1,705,278 26,617,429 15.609 10.73 10.71 10.73 10.65 10.81 2,482,916 10.720 0.26%
2014-03-17 0 15.58 15.60 15.62 15.30 15.62 3,023,860 46,776,955 15.469 10.70 10.71 10.73 10.51 10.73 4,402,796 10.624 0.00%
2014-03-14 0 15.58 15.60 15.64 15.28 15.66 3,858,536 59,861,771 15.514 10.70 10.71 10.74 10.49 10.76 5,618,100 10.655 -0.26%
2014-03-13 0 15.62 15.60 15.70 15.50 15.90 4,058,303 63,681,512 15.692 10.73 10.71 10.78 10.65 10.92 5,908,964 10.777 0.26%
2014-03-12 0 15.58 15.58 15.60 15.50 16.06 3,790,271 59,322,113 15.651 10.70 10.70 10.71 10.65 11.03 5,518,705 10.749 -2.87%
2014-03-11 0 16.04 16.02 16.10 15.96 16.18 3,996,594 64,159,074 16.053 11.02 11.00 11.06 10.96 11.11 5,819,115 11.026 -1.11%
2014-03-10 0 16.22 16.22 16.24 16.06 16.30 3,300,819 53,382,329 16.172 11.14 11.14 11.15 11.03 11.19 4,806,054 11.107 -1.34%
2014-03-07 0 16.44 16.40 16.44 16.28 16.50 3,028,649 49,700,920 16.410 11.29 11.26 11.29 11.18 11.33 4,409,769 11.271 0.61%
2014-03-06 0 16.34 16.32 16.38 16.32 16.68 2,686,633 44,164,466 16.439 11.22 11.21 11.25 11.21 11.46 3,911,787 11.290 -1.33%
2014-03-05 0 16.56 16.54 16.56 16.18 16.64 3,972,980 65,538,247 16.496 11.37 11.36 11.37 11.11 11.43 5,784,732 11.330 2.10%
2014-03-04 0 16.22 16.18 16.24 15.96 16.36 2,961,536 47,844,332 16.155 11.14 11.11 11.15 10.96 11.24 4,312,051 11.095 -1.10%
2014-03-03 0 16.40 16.36 16.40 16.24 16.68 3,414,952 56,340,293 16.498 11.26 11.24 11.26 11.15 11.46 4,972,233 11.331 -0.24%
2014-02-28 0 16.44 16.42 16.46 16.14 16.46 2,771,661 45,325,031 16.353 11.29 11.28 11.30 11.09 11.30 4,035,590 11.231 0.49%
2014-02-27 0 16.36 16.36 16.38 16.22 16.40 2,427,149 39,678,593 16.348 11.24 11.24 11.25 11.14 11.26 3,533,974 11.228 1.36%
2014-02-26 0 16.14 16.12 16.14 15.82 16.28 3,639,336 58,406,444 16.049 11.09 11.07 11.09 10.87 11.18 5,298,941 11.022 1.38%
2014-02-25 0 15.92 15.90 15.94 15.88 16.42 2,621,343 42,197,881 16.098 10.93 10.92 10.95 10.91 11.28 3,816,724 11.056 -2.69%
2014-02-24 0 16.36 16.32 16.38 16.06 16.46 2,270,598 36,879,112 16.242 11.24 11.21 11.25 11.03 11.30 3,306,033 11.155 0.49%
2014-02-21 0 16.28 16.30 16.32 16.00 16.48 3,433,627 55,750,006 16.237 11.18 11.19 11.21 10.99 11.32 4,999,425 11.151 -0.49%
2014-02-20 0 16.36 16.34 16.40 16.28 16.68 4,950,290 81,501,788 16.464 11.24 11.22 11.26 11.18 11.46 7,207,714 11.308 -1.56%
2014-02-19 0 16.62 16.54 16.64 16.50 16.78 7,072,670 117,208,451 16.572 11.41 11.36 11.43 11.33 11.52 10,297,939 11.382 0.97%
2014-02-18 0 16.46 16.42 16.44 16.08 16.58 7,445,328 121,873,484 16.369 11.30 11.28 11.29 11.04 11.39 10,840,536 11.242 1.73%
2014-02-17 0 16.18 16.18 16.20 15.68 16.20 6,149,298 98,378,816 15.998 11.11 11.11 11.13 10.77 11.13 8,953,492 10.988 4.25%
2014-02-14 0 15.52 15.50 15.52 15.44 15.78 2,804,980 43,574,534 15.535 10.66 10.65 10.66 10.60 10.84 4,084,103 10.669 0.13%
2014-02-13 0 15.50 15.52 15.54 15.42 15.90 3,304,687 51,544,128 15.597 10.65 10.66 10.67 10.59 10.92 4,811,686 10.712 -1.77%
2014-02-12 0 15.78 15.76 15.80 15.70 16.04 2,022,284 31,920,619 15.784 10.84 10.82 10.85 10.78 11.02 2,944,483 10.841 -0.13%
2014-02-11 0 15.80 15.78 15.80 15.68 16.00 2,823,826 44,905,008 15.902 10.85 10.84 10.85 10.77 10.99 4,111,543 10.922 -0.88%
2014-02-10 0 15.94 15.90 15.94 15.60 16.00 4,882,715 77,464,467 15.865 10.95 10.92 10.95 10.71 10.99 7,109,324 10.896 2.31%
2014-02-07 0 15.58 15.56 15.58 15.26 15.60 2,879,747 44,422,712 15.426 10.70 10.69 10.70 10.48 10.71 4,192,965 10.595 1.83%
2014-02-06 0 15.30 15.26 15.36 15.14 15.38 2,264,200 34,547,672 15.258 10.51 10.48 10.55 10.40 10.56 3,296,717 10.479 0.39%
2014-02-05 0 15.24 15.24 15.26 15.20 15.56 1,968,194 30,248,218 15.369 10.47 10.47 10.48 10.44 10.69 2,865,727 10.555 -0.39%
2014-02-04 0 15.30 15.34 15.38 15.20 15.74 6,203,415 95,279,200 15.359 10.51 10.54 10.56 10.44 10.81 9,032,287 10.549 -4.73%
2014-01-30 0 16.06 16.00 16.12 15.24 16.12 4,788,150 74,995,122 15.663 11.03 10.99 11.07 10.47 11.07 6,971,635 10.757 2.42%
2014-01-29 0 15.68 15.66 15.72 15.46 15.88 2,940,593 45,986,779 15.639 10.77 10.76 10.80 10.62 10.91 4,281,558 10.741 0.13%
2014-01-28 0 15.66 15.60 15.62 15.52 15.88 2,108,991 32,970,588 15.633 10.76 10.71 10.73 10.66 10.91 3,070,730 10.737 0.26%
2014-01-27 0 15.62 15.60 15.64 14.38 15.90 6,065,201 94,223,875 15.535 10.73 10.71 10.74 9.876 10.92 8,831,045 10.670 -4.05%
2014-01-24 0 16.28 16.28 16.30 16.26 16.60 4,156,720 68,336,359 16.440 11.18 11.18 11.19 11.17 11.40 6,052,261 11.291 -1.21%
2014-01-23 0 16.48 16.48 16.50 16.46 16.80 4,574,429 75,954,670 16.604 11.32 11.32 11.33 11.30 11.54 6,660,453 11.404 -1.08%
2014-01-22 0 16.66 16.64 16.66 16.26 16.70 4,585,396 76,114,029 16.599 11.44 11.43 11.44 11.17 11.47 6,676,422 11.400 2.21%
2014-01-21 0 16.30 16.32 16.34 16.18 17.14 14,824,940 246,621,729 16.636 11.19 11.21 11.22 11.11 11.77 21,585,387 11.425 -1.21%
2014-01-20 0 16.50 16.46 16.48 16.10 16.54 8,550,952 140,066,655 16.380 11.33 11.30 11.32 11.06 11.36 12,450,345 11.250 1.48%
2014-01-17 0 16.26 16.26 16.28 15.66 16.82 17,771,917 290,222,599 16.330 11.17 11.17 11.18 10.76 11.55 25,876,240 11.216 2.39%
2014-01-16 0 15.88 15.88 15.90 15.54 15.98 8,281,894 130,543,972 15.763 10.91 10.91 10.92 10.67 10.98 12,058,591 10.826 3.25%
2014-01-15 0 15.38 15.40 15.44 15.24 15.44 6,402,818 98,199,040 15.337 10.56 10.58 10.60 10.47 10.60 9,322,622 10.533 1.05%
2014-01-14 0 15.22 15.24 15.28 15.10 15.36 3,717,968 56,560,743 15.213 10.45 10.47 10.49 10.37 10.55 5,413,430 10.448 -0.26%
2014-01-13 0 15.26 15.26 15.30 15.20 15.48 3,374,634 51,677,900 15.314 10.48 10.48 10.51 10.44 10.63 4,913,530 10.517 -0.26%
2014-01-10 0 15.30 15.26 15.30 15.16 15.50 3,932,081 60,079,644 15.279 10.51 10.48 10.51 10.41 10.65 5,725,183 10.494 0.66%
2014-01-09 0 15.20 15.18 15.20 15.08 15.38 4,898,506 74,555,519 15.220 10.44 10.43 10.44 10.36 10.56 7,132,316 10.453 -0.39%
2014-01-08 0 15.26 15.26 15.28 15.10 15.50 7,705,600 117,724,951 15.278 10.48 10.48 10.49 10.37 10.65 11,219,496 10.493 1.06%
2014-01-07 0 15.10 15.10 15.14 15.00 15.80 10,694,250 163,361,488 15.276 10.37 10.37 10.40 10.30 10.85 15,571,026 10.491 -3.45%
2014-01-06 0 15.64 15.68 15.70 15.60 15.96 9,257,428 145,663,859 15.735 10.74 10.77 10.78 10.71 10.96 13,478,987 10.807 -2.13%
2014-01-03 0 15.98 15.96 15.98 15.88 16.10 8,465,223 135,262,112 15.979 10.98 10.96 10.98 10.91 11.06 12,325,522 10.974 -1.11%
2014-01-02 0 16.16 16.14 16.16 15.40 16.20 8,429,820 134,301,570 15.932 11.10 11.09 11.10 10.58 11.13 12,273,974 10.942 4.94%
2013-12-31 0 15.40 15.38 15.46 15.22 15.52 4,403,800 67,706,910 15.375 10.58 10.56 10.62 10.45 10.66 6,412,014 10.559 -0.13%
2013-12-30 0 15.42 15.44 15.50 15.22 15.52 5,759,387 88,424,880 15.353 10.59 10.60 10.65 10.45 10.66 8,385,774 10.545 -0.39%
2013-12-27 0 15.48 15.42 15.48 15.34 15.60 7,314,450 112,714,719 15.410 10.63 10.59 10.63 10.54 10.71 10,649,975 10.584 -1.28%
2013-12-24 0 15.68 15.68 15.70 15.50 15.80 2,179,711 34,095,502 15.642 10.77 10.77 10.78 10.65 10.85 3,173,700 10.743 0.64%
2013-12-23 0 15.58 15.58 15.60 15.54 15.82 3,258,192 51,106,114 15.685 10.70 10.70 10.71 10.67 10.87 4,743,988 10.773 0.78%
2013-12-20 0 15.46 15.50 15.52 15.22 15.58 5,242,926 80,691,415 15.391 10.62 10.65 10.66 10.45 10.70 7,633,797 10.570 0.78%
2013-12-19 0 15.34 15.38 15.42 15.32 16.18 6,750,546 105,867,595 15.683 10.54 10.56 10.59 10.52 11.11 9,828,920 10.771 -2.79%
2013-12-18 0 15.78 15.76 15.82 15.64 16.14 5,120,389 81,130,270 15.845 10.84 10.82 10.87 10.74 11.09 7,455,381 10.882 0.64%
2013-12-17 0 15.68 15.66 15.68 15.66 16.00 3,805,359 60,261,551 15.836 10.77 10.76 10.77 10.76 10.99 5,540,673 10.876 0.13%
2013-12-16 0 15.66 15.64 15.66 15.62 16.20 7,472,722 118,270,795 15.827 10.76 10.74 10.76 10.73 11.13 10,880,422 10.870 -2.25%
2013-12-13 0 16.02 16.04 16.06 16.02 16.36 8,706,242 140,540,174 16.143 11.00 11.02 11.03 11.00 11.24 12,676,450 11.087 -1.72%
2013-12-12 0 16.30 16.28 16.30 16.10 16.54 7,616,420 124,384,110 16.331 11.19 11.18 11.19 11.06 11.36 11,089,649 11.216 0.00%
2013-12-11 0 16.30 16.22 16.24 16.14 16.74 13,182,369 214,566,738 16.277 11.19 11.14 11.15 11.09 11.50 19,193,774 11.179 -2.63%
2013-12-10 0 16.74 16.74 16.78 16.70 17.20 9,807,599 165,139,904 16.838 11.50 11.50 11.52 11.47 11.81 14,280,046 11.564 -2.45%
2013-12-09 0 17.16 17.12 17.20 17.06 17.36 6,879,250 118,109,720 17.169 11.79 11.76 11.81 11.72 11.92 10,016,315 11.792 0.47%
2013-12-06 0 17.08 17.08 17.10 16.96 17.56 12,158,060 209,368,931 17.221 11.73 11.73 11.74 11.65 12.06 17,702,361 11.827 -1.95%
2013-12-05 0 17.42 17.40 17.42 17.30 18.04 27,970,303 494,929,090 17.695 11.96 11.95 11.96 11.88 12.39 40,725,279 12.153 -0.80%
2013-12-04 0 17.56 17.54 17.56 16.92 17.58 12,806,854 222,039,986 17.338 12.06 12.05 12.06 11.62 12.07 18,647,017 11.908 3.42%
2013-12-03 0 16.98 17.00 17.02 16.96 17.46 12,057,193 205,685,083 17.059 11.66 11.68 11.69 11.65 11.99 17,555,496 11.716 -1.96%
2013-12-02 0 17.32 17.26 17.28 17.18 17.42 5,972,300 103,688,524 17.362 11.90 11.85 11.87 11.80 11.96 8,695,779 11.924 0.12%
2013-11-29 0 17.30 17.28 17.30 17.24 17.50 3,867,804 67,228,892 17.382 11.88 11.87 11.88 11.84 12.02 5,631,594 11.938 0.46%
2013-11-28 0 17.22 17.16 17.18 17.18 17.66 6,040,143 105,264,866 17.428 11.83 11.79 11.80 11.80 12.13 8,794,560 11.969 -0.58%
2013-11-27 0 17.32 17.28 17.30 17.20 17.68 6,171,385 107,795,459 17.467 11.90 11.87 11.88 11.81 12.14 8,985,651 11.996 -0.57%
2013-11-26 0 17.42 17.30 17.42 17.28 17.48 5,803,990 100,919,570 17.388 11.96 11.88 11.96 11.87 12.01 8,450,717 11.942 -0.46%
2013-11-25 0 17.50 17.48 17.50 17.34 17.66 4,233,583 74,038,776 17.488 12.02 12.01 12.02 11.91 12.13 6,164,175 12.011 1.04%
2013-11-22 0 17.32 17.32 17.34 17.32 17.84 6,705,320 117,883,763 17.581 11.90 11.90 11.91 11.90 12.25 9,763,070 12.074 -1.37%
2013-11-21 0 17.56 17.54 17.56 17.22 17.66 9,962,173 174,109,920 17.477 12.06 12.05 12.06 11.83 12.13 14,505,108 12.003 1.97%
2013-11-20 0 17.22 17.20 17.22 16.94 17.28 5,499,494 94,403,905 17.166 11.83 11.81 11.83 11.63 11.87 8,007,365 11.790 2.01%
2013-11-19 0 16.88 16.86 16.88 16.76 17.40 5,371,993 91,209,313 16.979 11.59 11.58 11.59 11.51 11.95 7,821,721 11.661 -2.54%
2013-11-18 0 17.32 17.28 17.30 16.84 17.32 12,378,175 211,847,886 17.115 11.90 11.87 11.88 11.57 11.90 18,022,852 11.754 3.71%
2013-11-15 0 16.70 16.70 16.74 16.30 16.78 5,367,746 89,430,794 16.661 11.47 11.47 11.50 11.19 11.52 7,815,538 11.443 2.45%
2013-11-14 0 16.30 16.30 16.32 16.16 16.48 3,568,608 58,194,070 16.307 11.19 11.19 11.21 11.10 11.32 5,195,959 11.200 1.12%
2013-11-13 0 16.12 16.08 16.10 16.08 16.50 4,687,701 76,030,567 16.219 11.07 11.04 11.06 11.04 11.33 6,825,380 11.139 -2.77%
2013-11-12 0 16.58 16.56 16.58 16.56 16.82 3,697,428 61,717,431 16.692 11.39 11.37 11.39 11.37 11.55 5,383,524 11.464 -0.24%
2013-11-11 0 16.62 16.58 16.62 16.02 16.62 5,696,254 92,847,386 16.300 11.41 11.39 11.41 11.00 11.41 8,293,851 11.195 2.09%
2013-11-08 0 16.28 16.28 16.32 16.26 16.58 6,640,800 108,911,574 16.400 11.18 11.18 11.21 11.17 11.39 9,669,128 11.264 -1.81%
2013-11-07 0 16.58 16.58 16.60 16.54 16.96 4,564,065 76,319,141 16.722 11.39 11.39 11.40 11.36 11.65 6,645,363 11.485 -2.01%
2013-11-06 0 16.92 16.92 16.94 16.90 17.10 3,954,860 67,244,380 17.003 11.62 11.62 11.63 11.61 11.74 5,758,349 11.678 -0.59%
2013-11-05 0 17.02 17.00 17.02 16.74 17.10 4,904,343 83,322,492 16.990 11.69 11.68 11.69 11.50 11.74 7,140,814 11.668 0.00%
2013-11-04 0 17.02 17.00 17.02 16.62 17.08 7,596,645 128,748,188 16.948 11.69 11.68 11.69 11.41 11.73 11,060,856 11.640 2.90%
2013-11-01 0 16.54 16.56 16.58 16.52 16.96 7,529,950 125,253,493 16.634 11.36 11.37 11.39 11.35 11.65 10,963,747 11.424 -2.13%
2013-10-31 0 16.90 16.90 16.92 16.64 16.94 7,458,920 125,314,328 16.801 11.61 11.61 11.62 11.43 11.63 10,860,326 11.539 1.08%
2013-10-30 0 16.72 16.70 16.76 16.42 16.80 5,777,454 95,834,920 16.588 11.48 11.47 11.51 11.28 11.54 8,412,080 11.393 1.46%
2013-10-29 0 16.48 16.44 16.46 16.34 17.06 10,672,263 177,051,608 16.590 11.32 11.29 11.30 11.22 11.72 15,539,013 11.394 -1.67%
2013-10-28 0 16.76 16.76 16.78 16.74 17.10 5,774,965 97,278,612 16.845 11.51 11.51 11.52 11.50 11.74 8,408,456 11.569 -0.71%
2013-10-25 0 16.88 16.88 16.90 16.60 17.20 12,441,186 210,309,979 16.904 11.59 11.59 11.61 11.40 11.81 18,114,597 11.610 1.93%
2013-10-24 0 16.56 16.58 16.60 16.36 17.00 23,459,845 388,843,967 16.575 11.37 11.39 11.40 11.24 11.68 34,157,969 11.384 -2.01%
2013-10-23 0 16.90 16.90 16.92 16.80 18.34 34,578,890 597,358,954 17.275 11.61 11.61 11.62 11.54 12.60 50,347,505 11.865 -6.63%
2013-10-22 0 18.10 18.08 18.10 17.84 18.30 8,994,420 162,193,869 18.033 12.43 12.42 12.43 12.25 12.57 13,096,042 12.385 -0.33%
2013-10-21 0 18.16 18.14 18.16 17.70 18.34 15,222,931 274,677,955 18.044 12.47 12.46 12.47 12.16 12.60 22,164,870 12.392 4.49%
2013-10-18 0 17.38 17.36 17.38 17.14 17.56 6,270,462 108,760,339 17.345 11.94 11.92 11.94 11.77 12.06 9,129,909 11.913 1.05%
2013-10-17 0 17.20 17.20 17.22 16.80 17.56 15,476,573 268,287,707 17.335 11.81 11.81 11.83 11.54 12.06 22,534,177 11.906 2.99%
2013-10-16 0 16.70 16.64 16.66 16.62 17.32 9,558,028 160,670,148 16.810 11.47 11.43 11.44 11.41 11.90 13,916,666 11.545 -2.91%
2013-10-15 0 17.20 17.18 17.20 17.08 17.44 10,125,941 174,444,779 17.228 11.81 11.80 11.81 11.73 11.98 14,743,558 11.832 -0.46%
2013-10-11 0 17.28 17.26 17.30 17.08 17.60 8,215,494 141,976,272 17.282 11.87 11.85 11.88 11.73 12.09 11,961,911 11.869 0.12%
2013-10-10 0 17.26 17.26 17.28 16.92 17.56 12,385,648 213,816,807 17.263 11.85 11.85 11.87 11.62 12.06 18,033,733 11.856 -0.58%
2013-10-09 0 17.36 17.36 17.38 17.34 18.00 12,958,225 226,663,321 17.492 11.92 11.92 11.94 11.91 12.36 18,867,416 12.013 -3.45%
2013-10-08 0 17.98 17.98 18.00 17.16 18.02 12,614,902 223,103,758 17.686 12.35 12.35 12.36 11.79 12.38 18,367,531 12.147 4.66%
2013-10-07 0 17.18 17.18 17.22 17.10 17.68 9,967,950 173,189,583 17.375 11.80 11.80 11.83 11.74 12.14 14,513,520 11.933 -1.26%
2013-10-04 0 17.40 17.38 17.40 17.04 17.68 15,541,189 270,198,207 17.386 11.95 11.94 11.95 11.70 12.14 22,628,259 11.941 1.87%
2013-10-03 0 17.08 17.06 17.10 16.18 17.30 12,341,354 208,305,044 16.879 11.73 11.72 11.74 11.11 11.88 17,969,240 11.592 4.91%
2013-10-02 0 16.28 16.28 16.30 16.02 16.44 9,897,641 161,364,670 16.303 11.18 11.18 11.19 11.00 11.29 14,411,149 11.197 1.50%
2013-09-30 0 16.04 15.98 16.00 15.80 16.20 6,537,684 105,098,445 16.076 11.02 10.98 10.99 10.85 11.13 9,518,989 11.041 0.75%
2013-09-27 0 15.92 15.88 15.92 15.76 16.38 4,458,656 71,014,615 15.927 10.93 10.91 10.93 10.82 11.25 6,491,886 10.939 -0.87%
2013-09-26 0 16.06 16.04 16.06 15.90 16.40 8,786,493 141,573,538 16.113 11.03 11.02 11.03 10.92 11.26 12,793,297 11.066 -2.31%
2013-09-25 0 16.44 16.42 16.44 15.78 16.48 17,166,316 277,436,652 16.162 11.29 11.28 11.29 10.84 11.32 24,994,474 11.100 5.12%
2013-09-24 0 15.64 15.64 15.66 15.16 15.94 16,321,445 256,059,246 15.689 10.74 10.74 10.76 10.41 10.95 23,764,326 10.775 2.76%
2013-09-23 0 15.22 15.22 15.24 14.60 15.26 6,290,144 94,933,113 15.092 10.45 10.45 10.47 10.03 10.48 9,158,566 10.365 2.42%
2013-09-19 0 14.86 14.86 14.88 14.82 14.96 2,511,212 37,395,769 14.892 10.21 10.21 10.22 10.18 10.27 3,656,371 10.228 0.41%
2013-09-18 0 14.80 14.80 14.82 14.62 14.88 3,387,621 50,117,455 14.794 10.16 10.16 10.18 10.04 10.22 4,932,439 10.161 0.95%
2013-09-17 0 14.66 14.60 14.68 14.54 14.78 3,825,633 56,027,145 14.645 10.07 10.03 10.08 9.986 10.15 5,570,193 10.058 -0.54%
2013-09-16 0 14.74 14.72 14.76 14.66 14.92 3,292,463 48,663,507 14.780 10.12 10.11 10.14 10.07 10.25 4,793,887 10.151 0.96%
2013-09-13 0 14.60 14.60 14.64 14.58 14.96 5,363,033 78,774,281 14.688 10.03 10.03 10.05 10.01 10.27 7,808,675 10.088 -1.62%
2013-09-12 0 14.84 14.82 14.84 14.80 15.14 8,859,480 132,598,476 14.967 10.19 10.18 10.19 10.16 10.40 12,899,567 10.279 0.27%
2013-09-11 0 14.80 14.72 14.80 14.50 15.20 10,918,707 160,348,746 14.686 10.16 10.11 10.16 9.959 10.44 15,897,840 10.086 -1.07%
2013-09-10 0 14.96 14.96 14.98 14.90 15.30 8,320,298 125,473,191 15.080 10.27 10.27 10.29 10.23 10.51 12,114,508 10.357 -1.06%
2013-09-09 0 15.12 15.08 15.10 14.68 15.18 9,058,548 134,982,897 14.901 10.38 10.36 10.37 10.08 10.43 13,189,414 10.234 1.48%
2013-09-06 0 14.90 14.90 14.92 14.76 15.16 7,875,236 117,601,257 14.933 10.23 10.23 10.25 10.14 10.41 11,466,490 10.256 -1.84%
2013-09-05 0 15.18 15.16 15.18 15.12 15.34 4,253,117 64,747,449 15.224 10.43 10.41 10.43 10.38 10.54 6,192,617 10.456 0.26%
2013-09-04 0 15.14 15.06 15.14 15.02 15.46 8,284,085 126,823,660 15.309 10.40 10.34 10.40 10.32 10.62 12,061,781 10.515 -0.53%
2013-09-03 0 15.22 15.20 15.22 14.90 15.28 7,084,668 106,961,710 15.098 10.45 10.44 10.45 10.23 10.49 10,315,408 10.369 2.15%
2013-09-02 0 14.90 14.90 14.92 14.84 15.12 4,215,860 63,056,544 14.957 10.23 10.23 10.25 10.19 10.38 6,138,370 10.273 -0.67%
2013-08-30 0 15.00 14.96 15.00 14.84 15.02 8,756,624 130,810,292 14.938 10.30 10.27 10.30 10.19 10.32 12,749,807 10.260 0.27%
2013-08-29 0 14.96 14.96 14.98 14.50 15.06 8,230,060 122,868,000 14.929 10.27 10.27 10.29 9.959 10.34 11,983,120 10.253 2.89%
2013-08-28 0 14.54 14.52 14.54 14.38 14.66 9,412,110 136,342,087 14.486 9.986 9.972 9.986 9.876 10.07 13,704,207 9.9489 -1.36%
2013-08-27 0 14.74 14.72 14.74 14.56 15.08 7,188,300 105,918,352 14.735 10.12 10.11 10.12 10.000 10.36 10,466,298 10.120 -0.94%
2013-08-26 0 14.88 14.88 14.90 14.74 15.12 6,850,686 102,207,563 14.919 10.22 10.22 10.23 10.12 10.38 9,974,726 10.247 -0.40%
2013-08-23 0 14.94 14.92 14.96 14.86 15.30 8,924,237 133,845,671 14.998 10.26 10.25 10.27 10.21 10.51 12,993,854 10.301 -0.40%
2013-08-22 0 15.00 14.98 15.00 14.70 15.08 14,900,310 222,875,143 14.958 10.30 10.29 10.30 10.10 10.36 21,695,127 10.273 1.35%
2013-08-21 0 14.80 14.80 14.82 14.26 14.84 4,922,390 71,834,062 14.593 10.16 10.16 10.18 9.794 10.19 7,167,091 10.023 1.65%
2013-08-20 0 14.56 14.56 14.58 14.38 15.20 11,748,401 172,427,230 14.677 10.000 10.000 10.01 9.876 10.44 17,105,890 10.080 -2.67%
2013-08-19 0 14.96 14.96 14.98 14.56 15.08 17,487,270 261,636,679 14.962 10.27 10.27 10.29 10.000 10.36 25,461,789 10.276 2.47%
2013-08-16 0 14.60 14.58 14.60 14.32 14.68 4,966,365 72,169,339 14.532 10.03 10.01 10.03 9.835 10.08 7,231,119 9.9804 0.14%
2013-08-15 0 14.58 14.56 14.58 14.14 14.68 14,007,514 203,431,640 14.523 10.01 10.000 10.01 9.711 10.08 20,395,200 9.9745 2.97%
2013-08-13 0 14.16 14.18 14.22 13.88 14.24 6,838,588 96,331,043 14.086 9.725 9.739 9.766 9.533 9.780 9,957,111 9.6746 0.57%
2013-08-12 0 14.08 14.06 14.08 14.00 14.58 8,517,774 121,497,196 14.264 9.670 9.656 9.670 9.615 10.01 12,402,037 9.7966 -1.54%
2013-08-09 0 14.30 14.30 14.32 13.76 14.36 14,806,555 209,833,305 14.172 9.821 9.821 9.835 9.450 9.863 21,558,618 9.7332 4.53%
2013-08-08 0 13.68 13.68 13.70 13.42 13.88 4,227,787 57,790,546 13.669 9.395 9.395 9.409 9.217 9.533 6,155,736 9.3881 0.59%
2013-08-07 0 13.60 13.58 13.60 13.54 14.16 6,470,080 89,651,793 13.856 9.341 9.327 9.341 9.299 9.725 9,420,556 9.5166 -3.41%
2013-08-06 0 14.08 14.08 14.18 13.78 14.40 8,254,167 116,661,056 14.134 9.670 9.670 9.739 9.464 9.890 12,018,220 9.7070 -0.14%
2013-08-05 0 14.10 14.06 14.08 13.48 14.28 10,030,799 140,271,556 13.984 9.684 9.656 9.670 9.258 9.808 14,605,029 9.6043 4.14%
2013-08-02 0 13.54 13.50 13.56 13.40 13.74 4,699,863 63,802,771 13.576 9.299 9.272 9.313 9.203 9.437 6,843,088 9.3237 -0.88%
2013-08-01 0 13.66 13.66 13.68 13.42 13.72 3,715,265 50,430,852 13.574 9.382 9.382 9.395 9.217 9.423 5,409,495 9.3227 1.34%
2013-07-31 0 13.48 13.48 13.54 13.38 13.76 5,907,540 80,243,471 13.583 9.258 9.258 9.299 9.189 9.450 8,601,488 9.3290 -0.59%
2013-07-30 0 13.56 13.52 13.60 13.50 14.04 5,650,783 77,514,687 13.718 9.313 9.286 9.341 9.272 9.643 8,227,645 9.4212 -1.60%
2013-07-29 0 13.78 13.76 13.80 13.50 13.84 4,978,617 68,322,433 13.723 9.464 9.450 9.478 9.272 9.505 7,248,959 9.4251 0.29%
2013-07-26 0 13.74 13.72 13.74 13.32 13.76 7,370,122 100,399,804 13.623 9.437 9.423 9.437 9.148 9.450 10,731,034 9.3560 2.23%
2013-07-25 0 13.44 13.42 13.44 13.22 13.64 5,695,443 76,859,506 13.495 9.231 9.217 9.231 9.080 9.368 8,292,671 9.2684 0.15%
2013-07-24 0 13.42 13.42 13.44 13.10 13.70 22,839,596 304,923,093 13.351 9.217 9.217 9.231 8.997 9.409 33,254,875 9.1693 -3.03%
2013-07-23 0 13.84 13.80 13.84 12.18 13.96 67,586,551 891,928,161 13.197 9.505 9.478 9.505 8.365 9.588 98,407,271 9.0636 19.52%
2013-07-22 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 7.953 - - - - 0 - 0.00%
2013-07-12 0 11.58 11.52 11.60 11.50 11.86 4,549,012 53,076,222 11.668 7.953 7.912 7.967 7.898 8.146 6,623,446 8.0134 -1.19%
2013-07-11 0 11.72 11.70 11.74 11.64 11.86 7,848,892 92,282,140 11.757 8.049 8.036 8.063 7.994 8.146 11,428,132 8.0750 0.34%
2013-07-10 0 11.68 11.68 11.70 11.36 11.72 3,632,996 41,912,198 11.537 8.022 8.022 8.036 7.802 8.049 5,289,709 7.9233 2.28%
2013-07-09 0 11.42 11.40 11.48 11.34 11.74 6,304,729 72,455,365 11.492 7.843 7.830 7.885 7.788 8.063 9,179,802 7.8929 -2.23%
2013-07-08 0 11.68 11.66 11.68 11.56 12.00 4,851,665 56,780,908 11.703 8.022 8.008 8.022 7.939 8.242 7,064,114 8.0379 -2.67%
2013-07-05 0 12.00 11.94 11.98 11.94 12.12 8,182,396 98,396,351 12.025 8.242 8.200 8.228 8.200 8.324 11,913,720 8.2591 0.67%
2013-07-04 0 11.92 11.92 11.96 11.76 12.14 6,260,038 74,749,852 11.941 8.187 8.187 8.214 8.077 8.338 9,114,731 8.2010 -1.16%
2013-07-03 0 12.06 12.02 12.06 12.00 12.54 4,948,152 60,268,776 12.180 8.283 8.255 8.283 8.242 8.613 7,204,601 8.3653 -4.13%
2013-07-02 0 12.58 12.56 12.58 12.40 12.68 6,717,322 84,487,221 12.578 8.640 8.626 8.640 8.516 8.709 9,780,545 8.6383 0.64%
2013-06-28 0 12.50 12.46 12.50 12.38 12.74 6,024,805 75,493,062 12.530 8.585 8.558 8.585 8.503 8.750 8,772,228 8.6059 -0.48%
2013-06-27 0 12.56 12.56 12.58 12.30 12.80 4,604,494 57,898,900 12.574 8.626 8.626 8.640 8.448 8.791 6,704,229 8.6362 0.80%
2013-06-26 0 12.46 12.44 12.46 11.90 12.48 5,630,148 68,379,552 12.145 8.558 8.544 8.558 8.173 8.571 8,197,600 8.3414 5.95%
2013-06-25 0 11.76 11.72 11.74 10.84 11.82 7,975,769 90,628,500 11.363 8.077 8.049 8.063 7.445 8.118 11,612,867 7.8041 4.44%
2013-06-24 0 11.26 11.20 11.30 11.12 11.94 7,628,830 87,564,102 11.478 7.733 7.692 7.761 7.637 8.200 11,107,718 7.8832 -3.26%
2013-06-21 0 11.64 11.62 11.76 11.40 11.84 3,821,379 44,481,856 11.640 7.994 7.981 8.077 7.830 8.132 5,563,999 7.9946 -2.35%
2013-06-20 0 11.92 11.90 11.94 11.90 12.20 2,395,920 28,714,898 11.985 8.187 8.173 8.200 8.173 8.379 3,488,504 8.2313 -2.45%
2013-06-19 0 12.22 12.22 12.24 12.20 12.62 2,574,040 31,691,134 12.312 8.393 8.393 8.406 8.379 8.667 3,747,850 8.4558 -2.86%
2013-06-18 0 12.58 12.58 12.60 12.20 12.76 6,058,912 75,973,555 12.539 8.640 8.640 8.654 8.379 8.764 8,821,888 8.6119 2.78%
2013-06-17 0 12.24 12.24 12.26 12.02 12.44 2,607,404 31,960,002 12.257 8.406 8.406 8.420 8.255 8.544 3,796,429 8.4184 -1.13%
2013-06-14 0 12.38 12.36 12.50 12.16 12.58 2,559,900 31,692,004 12.380 8.503 8.489 8.585 8.352 8.640 3,727,262 8.5028 2.82%
2013-06-13 0 12.04 11.98 12.04 11.72 12.22 2,422,456 28,949,097 11.950 8.269 8.228 8.269 8.049 8.393 3,527,141 8.2075 -2.11%
2013-06-11 0 12.30 12.28 12.30 12.24 12.50 1,302,937 16,010,475 12.288 8.448 8.434 8.448 8.406 8.585 1,897,100 8.4394 -1.60%
2013-06-10 0 12.50 12.46 12.56 12.32 12.58 1,922,171 23,909,569 12.439 8.585 8.558 8.626 8.461 8.640 2,798,717 8.5430 1.63%
2013-06-07 0 12.30 12.30 12.38 12.28 12.48 1,533,376 18,916,742 12.337 8.448 8.448 8.503 8.434 8.571 2,232,624 8.4729 0.33%
2013-06-06 0 12.26 12.24 12.26 12.24 12.50 2,088,428 25,727,338 12.319 8.420 8.406 8.420 8.406 8.585 3,040,790 8.4607 -2.39%
2013-06-05 0 12.56 12.56 12.58 12.38 12.86 4,140,882 52,399,782 12.654 8.626 8.626 8.640 8.503 8.832 6,029,201 8.6910 1.13%
2013-06-04 0 12.42 12.38 12.42 12.32 12.56 2,648,871 32,934,104 12.433 8.530 8.503 8.530 8.461 8.626 3,856,805 8.5392 0.00%
2013-06-03 0 12.42 12.42 12.48 12.36 12.72 2,404,945 30,039,226 12.491 8.530 8.530 8.571 8.489 8.736 3,501,644 8.5786 -1.27%
2013-05-31 0 12.58 12.58 12.74 12.50 13.02 3,814,984 48,733,262 12.774 8.640 8.640 8.750 8.585 8.942 5,554,687 8.7734 -1.41%
2013-05-30 0 12.76 12.74 12.78 12.60 12.92 2,636,516 33,692,889 12.779 8.764 8.750 8.777 8.654 8.874 3,838,816 8.7769 -1.39%
2013-05-29 0 12.94 12.84 12.96 12.84 13.20 3,629,831 47,180,900 12.998 8.887 8.819 8.901 8.819 9.066 5,285,101 8.9272 -0.31%
2013-05-28 0 12.98 12.98 13.00 12.40 13.02 2,119,916 27,123,917 12.795 8.915 8.915 8.928 8.516 8.942 3,086,637 8.7875 3.51%
2013-05-27 0 12.54 12.50 12.56 12.44 12.90 4,294,518 53,995,195 12.573 8.613 8.585 8.626 8.544 8.860 6,252,898 8.6352 -2.79%
2013-05-24 0 12.90 12.92 12.94 12.66 12.94 2,008,703 25,733,389 12.811 8.860 8.874 8.887 8.695 8.887 2,924,709 8.7986 0.78%
2013-05-23 0 12.80 12.80 12.84 12.68 13.08 3,290,055 42,275,367 12.849 8.791 8.791 8.819 8.709 8.983 4,790,381 8.8251 -1.08%
2013-05-22 0 12.94 12.90 12.94 12.84 13.18 3,691,360 47,855,227 12.964 8.887 8.860 8.887 8.819 9.052 5,374,689 8.9038 -1.22%
2013-05-21 0 13.10 13.10 13.14 13.06 13.50 4,844,498 63,975,344 13.206 8.997 8.997 9.025 8.970 9.272 7,053,679 9.0698 -1.80%
2013-05-20 0 13.34 13.34 13.36 13.20 13.66 3,789,398 50,760,310 13.395 9.162 9.162 9.176 9.066 9.382 5,517,434 9.2000 -2.06%
2013-05-16 0 13.62 13.60 13.62 13.32 13.80 5,753,370 78,033,409 13.563 9.354 9.341 9.354 9.148 9.478 8,377,013 9.3152 1.04%
2013-05-15 0 13.48 13.48 13.50 13.38 13.68 2,724,468 36,782,146 13.501 9.258 9.258 9.272 9.189 9.395 3,966,876 9.2723 0.75%
2013-05-14 0 13.38 13.38 13.40 13.18 14.10 6,484,395 86,960,592 13.411 9.189 9.189 9.203 9.052 9.684 9,441,399 9.2106 -4.02%
2013-05-13 0 13.94 13.92 13.94 13.80 14.10 4,127,863 57,572,225 13.947 9.574 9.560 9.574 9.478 9.684 6,010,245 9.5790 -0.71%
2013-05-10 0 14.04 14.00 14.08 13.90 14.18 2,735,795 38,353,077 14.019 9.643 9.615 9.670 9.547 9.739 3,983,368 9.6283 0.00%
2013-05-09 0 14.04 14.06 14.08 13.90 14.12 4,640,335 65,156,969 14.041 9.643 9.656 9.670 9.547 9.698 6,756,414 9.6437 0.29%
2013-05-08 0 14.00 13.96 14.00 13.64 14.08 6,404,870 89,441,934 13.965 9.615 9.588 9.615 9.368 9.670 9,325,609 9.5910 1.74%
2013-05-07 0 13.76 13.74 13.78 13.48 13.86 4,697,118 64,534,308 13.739 9.450 9.437 9.464 9.258 9.519 6,839,091 9.4361 0.88%
2013-05-06 0 13.64 13.62 13.64 13.40 13.68 6,218,471 84,388,286 13.571 9.368 9.354 9.368 9.203 9.395 9,054,209 9.3203 2.56%
2013-05-03 0 13.30 13.24 13.32 13.24 13.84 6,063,189 81,924,314 13.512 9.134 9.093 9.148 9.093 9.505 8,828,116 9.2799 -1.92%
2013-05-02 0 13.56 13.58 13.60 12.80 13.64 11,682,583 156,738,122 13.416 9.313 9.327 9.341 8.791 9.368 17,010,057 9.2144 3.67%
2013-04-30 0 13.08 13.06 13.08 12.90 13.20 5,339,875 69,534,555 13.022 8.983 8.970 8.983 8.860 9.066 7,774,957 8.9434 1.71%
2013-04-29 0 12.86 12.84 12.86 12.40 13.00 6,564,997 84,248,813 12.833 8.832 8.819 8.832 8.516 8.928 9,558,757 8.8138 3.71%
2013-04-26 0 12.40 12.40 12.42 12.34 12.80 4,212,676 52,586,373 12.483 8.516 8.516 8.530 8.475 8.791 6,133,734 8.5733 -0.48%
2013-04-25 0 12.46 12.46 12.48 12.46 12.90 4,766,314 60,162,304 12.622 8.558 8.558 8.571 8.558 8.860 6,939,842 8.6691 -1.74%
2013-04-24 0 12.68 12.66 12.70 12.08 12.98 9,324,426 117,628,164 12.615 8.709 8.695 8.722 8.297 8.915 13,576,537 8.6641 5.49%
2013-04-23 0 12.02 12.02 12.04 11.90 12.30 4,063,175 48,906,569 12.037 8.255 8.255 8.269 8.173 8.448 5,916,058 8.2667 -2.28%
2013-04-22 0 12.30 12.26 12.30 11.80 12.36 6,759,000 82,314,451 12.179 8.448 8.420 8.448 8.104 8.489 9,841,229 8.3642 4.41%
2013-04-19 0 11.78 11.72 11.80 11.10 11.80 6,162,050 71,477,033 11.600 8.091 8.049 8.104 7.624 8.104 8,972,059 7.9666 5.94%
2013-04-18 0 11.12 11.12 11.16 11.06 11.38 2,903,802 32,579,528 11.220 7.637 7.637 7.665 7.596 7.816 4,227,990 7.7057 -0.89%
2013-04-17 0 11.22 11.22 11.26 11.20 11.58 4,403,131 49,697,808 11.287 7.706 7.706 7.733 7.692 7.953 6,411,040 7.7519 -2.26%
2013-04-16 0 11.48 11.46 11.50 11.06 11.60 4,287,966 48,706,530 11.359 7.885 7.871 7.898 7.596 7.967 6,243,358 7.8013 0.53%
2013-04-15 0 11.42 11.44 11.46 11.38 11.94 4,713,321 54,374,990 11.536 7.843 7.857 7.871 7.816 8.200 6,862,683 7.9233 -4.67%
2013-04-12 0 11.98 11.92 12.00 11.82 12.16 3,721,387 44,475,638 11.951 8.228 8.187 8.242 8.118 8.352 5,418,408 8.2082 -0.66%
2013-04-11 0 12.06 12.06 12.08 11.98 12.36 2,616,525 31,815,474 12.159 8.283 8.283 8.297 8.228 8.489 3,809,709 8.3512 -0.82%
2013-04-10 0 12.16 12.16 12.18 11.94 12.40 3,742,000 45,443,389 12.144 8.352 8.352 8.365 8.200 8.516 5,448,421 8.3407 -0.98%
2013-04-09 0 12.28 12.22 12.26 12.00 12.44 5,225,273 64,058,357 12.259 8.434 8.393 8.420 8.242 8.544 7,608,094 8.4198 1.99%
2013-04-08 0 12.04 12.04 12.12 11.88 12.24 2,618,191 31,672,528 12.097 8.269 8.269 8.324 8.159 8.406 3,812,135 8.3083 -0.50%
2013-04-05 0 12.10 12.06 12.14 11.90 12.28 5,570,656 66,861,862 12.003 8.310 8.283 8.338 8.173 8.434 8,110,978 8.2434 -1.94%
2013-04-03 0 12.34 12.30 12.36 12.24 12.96 9,301,311 116,805,296 12.558 8.475 8.448 8.489 8.406 8.901 13,542,881 8.6248 -3.14%
2013-04-02 0 12.74 12.70 12.78 12.70 13.66 10,494,165 135,553,510 12.917 8.750 8.722 8.777 8.722 9.382 15,279,699 8.8715 -4.93%
2013-03-28 0 13.40 13.44 13.58 13.38 13.90 7,516,766 102,074,976 13.580 9.203 9.231 9.327 9.189 9.547 10,944,551 9.3266 -4.01%
2013-03-27 0 13.96 13.88 13.98 13.76 14.30 5,332,537 74,789,533 14.025 9.588 9.533 9.602 9.450 9.821 7,764,273 9.6325 -0.14%
2013-03-26 0 13.98 13.96 13.98 13.76 14.12 4,132,338 57,784,513 13.984 9.602 9.588 9.602 9.450 9.698 6,016,761 9.6039 1.01%
2013-03-25 0 13.84 13.82 13.84 13.82 14.32 5,805,434 81,350,050 14.013 9.505 9.492 9.505 9.492 9.835 8,452,819 9.6240 -0.86%
2013-03-22 0 13.96 13.96 13.98 13.92 14.40 6,514,067 91,792,309 14.091 9.588 9.588 9.602 9.560 9.890 9,484,602 9.6780 -2.79%
2013-03-21 0 14.36 14.34 14.40 14.32 14.70 5,417,698 78,405,568 14.472 9.863 9.849 9.890 9.835 10.10 7,888,269 9.9395 -0.55%
2013-03-20 0 14.44 14.42 14.48 14.34 14.82 4,841,119 70,059,627 14.472 9.917 9.904 9.945 9.849 10.18 7,048,759 9.9393 -1.37%
2013-03-19 0 14.64 14.60 14.66 14.50 14.86 5,634,179 82,820,551 14.700 10.05 10.03 10.07 9.959 10.21 8,203,469 10.096 0.55%
2013-03-18 0 14.56 14.54 14.60 14.34 14.90 8,516,732 124,141,578 14.576 10.000 9.986 10.03 9.849 10.23 12,400,520 10.011 -0.27%
2013-03-15 0 14.60 14.60 14.62 14.42 15.34 26,631,146 395,768,847 14.861 10.03 10.03 10.04 9.904 10.54 38,775,442 10.207 -1.35%
2013-03-14 0 14.80 14.80 14.82 13.40 14.88 21,829,010 312,261,655 14.305 10.16 10.16 10.18 9.203 10.22 31,783,443 9.8247 8.82%
2013-03-13 0 13.60 13.52 13.60 13.38 13.66 7,064,376 95,820,299 13.564 9.341 9.286 9.341 9.189 9.382 10,285,862 9.3157 1.64%
2013-03-12 0 13.38 13.36 13.38 13.30 14.06 6,584,056 89,275,779 13.559 9.189 9.176 9.189 9.134 9.656 9,586,508 9.3126 -3.60%
2013-03-11 0 13.88 13.86 13.90 13.76 14.12 4,902,825 68,240,040 13.919 9.533 9.519 9.547 9.450 9.698 7,138,604 9.5593 0.87%
2013-03-08 0 13.76 13.80 13.84 13.72 14.12 8,380,455 116,508,819 13.902 9.450 9.478 9.505 9.423 9.698 12,202,098 9.5483 -0.72%
2013-03-07 0 13.86 13.90 13.92 13.82 14.66 17,152,030 242,908,109 14.162 9.519 9.547 9.560 9.492 10.07 24,973,673 9.7266 -1.98%
2013-03-06 0 14.14 14.14 14.16 13.06 14.22 24,583,552 342,023,409 13.913 9.711 9.711 9.725 8.970 9.766 35,794,107 9.5553 8.94%
2013-03-05 0 12.98 12.98 13.00 12.80 13.18 3,700,490 48,160,223 13.015 8.915 8.915 8.928 8.791 9.052 5,387,982 8.9385 1.41%
2013-03-04 0 12.80 12.76 12.80 12.72 13.00 8,142,773 104,419,837 12.824 8.791 8.764 8.791 8.736 8.928 11,856,028 8.8073 0.31%
2013-03-01 0 12.76 12.84 12.92 12.70 13.46 20,461,980 263,542,977 12.880 8.764 8.819 8.874 8.722 9.244 29,793,022 8.8458 -3.63%
2013-02-28 0 13.24 13.20 13.30 13.10 13.34 4,362,027 57,755,043 13.240 9.093 9.066 9.134 8.997 9.162 6,351,192 9.0936 1.85%
2013-02-27 0 13.00 13.02 13.04 12.84 13.40 6,905,552 89,600,595 12.975 8.928 8.942 8.956 8.819 9.203 10,054,612 8.9114 3.01%
2013-02-26 0 12.62 12.60 12.64 12.58 13.26 9,336,952 119,649,204 12.815 8.667 8.654 8.681 8.640 9.107 13,594,775 8.8011 -5.11%
2013-02-25 0 13.30 13.28 13.32 13.24 13.70 2,403,920 32,166,587 13.381 9.134 9.121 9.148 9.093 9.409 3,500,152 9.1901 -2.06%
2013-02-22 0 13.58 13.56 13.58 13.50 13.76 2,712,969 36,964,991 13.625 9.327 9.313 9.327 9.272 9.450 3,950,133 9.3579 -0.88%
2013-02-21 0 13.70 13.66 13.72 13.54 13.92 3,398,560 46,534,400 13.692 9.409 9.382 9.423 9.299 9.560 4,948,366 9.4040 -1.86%
2013-02-20 0 13.96 13.94 13.98 13.58 13.98 8,020,384 110,990,525 13.839 9.588 9.574 9.602 9.327 9.602 11,677,828 9.5044 4.33%
2013-02-19 0 13.38 13.36 13.38 13.28 14.12 9,189,195 124,453,291 13.543 9.189 9.176 9.189 9.121 9.698 13,379,638 9.3017 -5.37%
2013-02-18 0 14.14 14.12 14.14 14.04 14.24 2,540,342 35,923,870 14.141 9.711 9.698 9.711 9.643 9.780 3,698,785 9.7123 -0.14%
2013-02-15 0 14.16 14.14 14.16 13.92 14.18 1,422,862 19,976,044 14.039 9.725 9.711 9.725 9.560 9.739 2,071,713 9.6423 0.71%
2013-02-14 0 14.06 14.02 14.06 13.90 14.22 3,815,724 53,832,353 14.108 9.656 9.629 9.656 9.547 9.766 5,555,765 9.6895 0.86%
2013-02-08 0 13.94 13.92 13.94 13.82 14.06 6,665,504 92,967,669 13.948 9.574 9.560 9.574 9.492 9.656 9,705,097 9.5793 -0.14%
2013-02-07 0 13.96 13.92 13.96 13.80 14.12 6,368,046 88,710,752 13.931 9.588 9.560 9.588 9.478 9.698 9,271,993 9.5676 -1.41%
2013-02-06 0 14.16 14.12 14.16 13.94 14.28 8,591,057 121,586,219 14.153 9.725 9.698 9.725 9.574 9.808 12,508,738 9.7201 1.87%
2013-02-05 0 13.90 13.90 13.94 13.74 14.18 13,731,734 191,166,993 13.922 9.547 9.547 9.574 9.437 9.739 19,993,659 9.5614 -2.25%
2013-02-04 0 14.22 14.20 14.22 14.16 15.10 17,310,301 249,926,913 14.438 9.766 9.753 9.766 9.725 10.37 25,204,119 9.9161 -4.82%
2013-02-01 0 14.94 14.92 14.94 14.84 15.10 5,673,321 84,764,412 14.941 10.26 10.25 10.26 10.19 10.37 8,260,460 10.261 -0.40%
2013-01-31 0 15.00 14.94 15.04 14.62 15.20 8,463,550 126,704,547 14.971 10.30 10.26 10.33 10.04 10.44 12,323,086 10.282 1.21%
2013-01-30 0 14.82 14.80 14.82 14.52 14.86 5,960,512 87,754,229 14.723 10.18 10.16 10.18 9.972 10.21 8,678,616 10.112 1.65%
2013-01-29 0 14.58 14.56 14.58 14.50 14.84 6,708,458 98,516,403 14.685 10.01 10.000 10.01 9.959 10.19 9,767,639 10.086 -0.68%
2013-01-28 0 14.68 14.62 14.64 14.34 14.68 10,852,313 157,494,596 14.513 10.08 10.04 10.05 9.849 10.08 15,801,169 9.9673 2.23%
2013-01-25 0 14.36 14.36 14.38 14.32 14.82 17,476,186 253,641,395 14.514 9.863 9.863 9.876 9.835 10.18 25,445,651 9.9680 -2.18%
2013-01-24 0 14.68 14.64 14.68 14.64 15.30 7,987,582 119,358,167 14.943 10.08 10.05 10.08 10.05 10.51 11,630,067 10.263 -2.39%
2013-01-23 0 15.04 15.04 15.06 15.02 15.44 11,092,877 167,915,336 15.137 10.33 10.33 10.34 10.32 10.60 16,151,434 10.396 -1.57%
2013-01-22 0 15.28 15.26 15.28 14.50 15.34 18,083,580 272,871,381 15.090 10.49 10.48 10.49 9.959 10.54 26,330,028 10.364 4.95%
2013-01-21 0 14.56 14.54 14.58 14.02 14.90 22,091,382 320,230,158 14.496 10.000 9.986 10.01 9.629 10.23 32,165,462 9.9557 -1.36%
2013-01-18 0 14.76 14.76 14.80 14.60 14.98 10,775,927 159,073,425 14.762 10.14 10.14 10.16 10.03 10.29 15,689,949 10.139 0.96%
2013-01-17 0 14.62 14.60 14.62 14.58 15.18 15,117,242 222,508,657 14.719 10.04 10.03 10.04 10.01 10.43 22,010,984 10.109 -2.53%
2013-01-16 0 15.00 15.00 15.04 14.84 15.38 12,993,817 195,805,379 15.069 10.30 10.30 10.33 10.19 10.56 18,919,238 10.350 -1.96%
2013-01-15 0 15.30 15.28 15.30 15.08 15.60 11,145,742 170,695,592 15.315 10.51 10.49 10.51 10.36 10.71 16,228,407 10.518 0.66%
2013-01-14 0 15.20 15.18 15.20 14.72 15.26 9,786,244 147,818,136 15.105 10.44 10.43 10.44 10.11 10.48 14,248,953 10.374 3.40%
2013-01-11 0 14.70 14.70 14.72 14.60 15.28 17,480,671 260,275,655 14.889 10.10 10.10 10.11 10.03 10.49 25,452,181 10.226 -1.74%
2013-01-10 0 14.96 14.94 14.96 14.56 15.60 29,392,094 446,007,109 15.174 10.27 10.26 10.27 10.000 10.71 42,795,433 10.422 -1.06%
2013-01-09 0 15.12 15.12 15.14 14.18 15.14 26,082,865 384,158,842 14.728 10.38 10.38 10.40 9.739 10.40 37,977,135 10.116 7.39%
2013-01-08 0 14.08 14.06 14.08 13.96 14.38 13,548,988 192,096,801 14.178 9.670 9.656 9.670 9.588 9.876 19,727,578 9.7375 0.72%
2013-01-07 0 13.98 13.98 14.00 13.74 14.26 11,795,211 165,636,836 14.043 9.602 9.602 9.615 9.437 9.794 17,174,046 9.6446 1.90%
2013-01-04 0 13.72 13.70 13.72 13.54 13.96 11,996,369 163,892,389 13.662 9.423 9.409 9.423 9.299 9.588 17,466,936 9.3830 -1.44%
2013-01-03 0 13.92 13.92 13.94 13.70 14.14 13,903,723 193,085,735 13.887 9.560 9.560 9.574 9.409 9.711 20,244,078 9.5379 -0.14%
2013-01-02 0 13.94 13.92 13.94 13.12 13.98 17,202,252 232,862,674 13.537 9.574 9.560 9.574 9.011 9.602 25,046,798 9.2971 6.74%
2012-12-31 0 13.06 13.06 13.08 12.90 13.18 3,209,062 42,037,565 13.100 8.970 8.970 8.983 8.860 9.052 4,672,454 8.9969 0.46%
2012-12-28 0 13.00 12.98 13.00 12.86 13.00 5,762,561 74,569,473 12.940 8.928 8.915 8.928 8.832 8.928 8,390,396 8.8875 1.09%
2012-12-27 0 12.86 12.84 12.86 12.82 13.06 3,573,580 46,053,544 12.887 8.832 8.819 8.832 8.805 8.970 5,203,199 8.8510 0.78%
2012-12-24 0 12.76 12.72 12.78 12.70 13.00 3,312,506 42,400,396 12.800 8.764 8.736 8.777 8.722 8.928 4,823,070 8.7912 -1.54%
2012-12-21 0 12.96 12.92 12.96 12.68 13.10 10,163,037 130,984,505 12.888 8.901 8.874 8.901 8.709 8.997 14,797,570 8.8518 0.62%
2012-12-20 0 12.88 12.86 12.88 12.68 12.96 11,585,106 148,318,608 12.803 8.846 8.832 8.846 8.709 8.901 16,868,129 8.7928 1.90%
2012-12-19 0 12.64 12.64 12.68 12.58 12.76 6,213,290 78,641,591 12.657 8.681 8.681 8.709 8.640 8.764 9,046,665 8.6929 0.64%
2012-12-18 0 12.56 12.50 12.54 12.40 12.78 7,757,916 97,738,651 12.599 8.626 8.585 8.613 8.516 8.777 11,295,669 8.6528 -0.16%
2012-12-17 0 12.58 12.58 12.60 12.56 13.04 16,531,767 211,891,618 12.817 8.640 8.640 8.654 8.626 8.956 24,070,559 8.8029 -0.79%
2012-12-14 0 12.68 12.66 12.68 12.20 12.72 8,694,026 109,217,053 12.562 8.709 8.695 8.709 8.379 8.736 12,658,663 8.6279 2.42%
2012-12-13 0 12.38 12.36 12.38 12.32 12.82 6,747,661 83,879,359 12.431 8.503 8.489 8.503 8.461 8.805 9,824,719 8.5376 -1.75%
2012-12-12 0 12.60 12.58 12.60 12.34 12.68 10,052,355 125,499,658 12.485 8.654 8.640 8.654 8.475 8.709 14,636,415 8.5745 2.44%
2012-12-11 0 12.30 12.28 12.30 12.20 12.88 11,915,389 149,304,400 12.530 8.448 8.434 8.448 8.379 8.846 17,349,027 8.6059 -3.45%
2012-12-10 0 12.74 12.74 12.76 12.62 12.80 9,460,545 120,219,248 12.707 8.750 8.750 8.764 8.667 8.791 13,774,729 8.7275 1.59%
2012-12-07 0 12.54 12.52 12.54 12.12 12.68 17,853,551 223,414,128 12.514 8.613 8.599 8.613 8.324 8.709 25,995,101 8.5945 4.15%
2012-12-06 0 12.04 12.02 12.04 11.92 12.26 8,184,107 98,882,104 12.082 8.269 8.255 8.269 8.187 8.420 11,916,211 8.2981 1.01%
2012-12-05 0 11.92 11.90 11.92 11.52 12.10 17,778,618 210,138,936 11.820 8.187 8.173 8.187 7.912 8.310 25,885,997 8.1179 5.11%
2012-12-04 0 11.34 11.32 11.34 11.30 11.64 5,134,081 58,787,147 11.450 7.788 7.775 7.788 7.761 7.994 7,475,317 7.8642 -0.87%
2012-12-03 0 11.44 11.42 11.46 11.40 11.80 3,590,863 41,335,876 11.511 7.857 7.843 7.871 7.830 8.104 5,228,363 7.9061 -2.22%
2012-11-30 0 11.70 11.68 11.78 11.60 11.82 4,670,980 54,680,152 11.706 8.036 8.022 8.091 7.967 8.118 6,801,033 8.0400 0.17%
2012-11-29 0 11.68 11.70 11.72 11.52 11.82 4,127,946 48,364,100 11.716 8.022 8.036 8.049 7.912 8.118 6,010,366 8.0468 1.74%
2012-11-28 0 11.48 11.46 11.48 11.42 11.58 3,631,699 41,667,219 11.473 7.885 7.871 7.885 7.843 7.953 5,287,821 7.8798 -0.86%
2012-11-27 0 11.58 11.56 11.58 11.48 11.78 4,125,612 47,920,952 11.616 7.953 7.939 7.953 7.885 8.091 6,006,968 7.9776 0.52%
2012-11-26 0 11.52 11.52 11.54 11.44 11.82 5,616,879 65,558,899 11.672 7.912 7.912 7.926 7.857 8.118 8,178,280 8.0162 -1.87%
2012-11-23 0 11.74 11.72 11.74 11.52 11.76 4,665,151 54,308,288 11.641 8.063 8.049 8.063 7.912 8.077 6,792,546 7.9953 2.09%
2012-11-22 0 11.50 11.50 11.52 11.24 11.56 4,390,115 50,295,578 11.457 7.898 7.898 7.912 7.720 7.939 6,392,089 7.8684 1.05%
2012-11-21 0 11.38 11.36 11.38 11.16 11.40 3,225,406 36,406,315 11.287 7.816 7.802 7.816 7.665 7.830 4,696,251 7.7522 2.15%
2012-11-20 0 11.14 11.14 11.16 11.10 11.48 2,953,662 33,414,438 11.313 7.651 7.651 7.665 7.624 7.885 4,300,587 7.7697 -0.54%
2012-11-19 0 11.20 11.18 11.20 10.98 11.28 2,878,181 32,140,709 11.167 7.692 7.678 7.692 7.541 7.747 4,190,685 7.6696 0.90%
2012-11-16 0 11.10 11.08 11.10 11.00 11.40 5,604,955 62,543,824 11.159 7.624 7.610 7.624 7.555 7.830 8,160,918 7.6638 -2.29%
2012-11-15 0 11.36 11.34 11.36 11.20 11.50 3,507,982 39,832,656 11.355 7.802 7.788 7.802 7.692 7.898 5,107,687 7.7986 -1.22%
2012-11-14 0 11.50 11.50 11.52 11.40 11.60 4,551,136 52,332,284 11.499 7.898 7.898 7.912 7.830 7.967 6,626,538 7.8974 0.70%
2012-11-13 0 11.42 11.40 11.42 11.40 11.94 6,807,282 78,578,235 11.543 7.843 7.830 7.843 7.830 8.200 9,911,529 7.9280 -3.87%
2012-11-12 0 11.88 11.84 11.86 11.72 12.08 9,746,163 116,362,883 11.939 8.159 8.132 8.146 8.049 8.297 14,190,594 8.2000 1.71%
2012-11-09 0 11.68 11.68 11.70 11.32 11.80 6,569,863 76,351,258 11.621 8.022 8.022 8.036 7.775 8.104 9,565,842 7.9817 1.92%
2012-11-08 0 11.46 11.44 11.46 11.44 11.94 7,628,354 89,119,959 11.683 7.871 7.857 7.871 7.857 8.200 11,107,025 8.0237 -4.02%
2012-11-07 0 11.94 11.94 11.96 11.66 11.96 9,732,860 115,225,601 11.839 8.200 8.200 8.214 8.008 8.214 14,171,225 8.1310 1.02%
2012-11-06 0 11.82 11.78 11.80 11.38 11.94 12,118,461 141,967,101 11.715 8.118 8.091 8.104 7.816 8.200 17,644,704 8.0459 2.96%
2012-11-05 0 11.48 11.46 11.48 11.30 11.50 5,569,800 63,720,257 11.440 7.885 7.871 7.885 7.761 7.898 8,109,732 7.8573 0.88%
2012-11-02 0 11.38 11.36 11.42 11.36 11.68 16,700,893 192,335,064 11.517 7.816 7.802 7.843 7.802 8.022 24,316,810 7.9096 0.18%
2012-11-01 0 11.36 11.34 11.36 10.80 11.48 16,706,209 188,144,090 11.262 7.802 7.788 7.802 7.417 7.885 24,324,550 7.7347 4.03%
2012-10-31 0 10.92 10.90 10.92 10.72 10.98 6,225,156 67,305,114 10.812 7.500 7.486 7.500 7.363 7.541 9,063,942 7.4256 0.74%
2012-10-30 0 10.84 10.84 10.86 10.78 11.06 3,237,280 35,302,611 10.905 7.445 7.445 7.459 7.404 7.596 4,713,540 7.4896 -0.91%
2012-10-29 0 10.94 10.92 10.96 10.62 11.06 6,389,151 69,398,620 10.862 7.514 7.500 7.527 7.294 7.596 9,302,722 7.4600 2.63%
2012-10-26 0 10.66 10.64 10.66 10.52 10.96 8,644,756 92,373,098 10.685 7.321 7.308 7.321 7.225 7.527 12,586,925 7.3388 -2.38%
2012-10-25 0 10.92 10.90 10.92 10.80 11.36 11,989,389 132,201,361 11.027 7.500 7.486 7.500 7.417 7.802 17,456,773 7.5731 -2.50%
2012-10-24 0 11.20 11.18 11.20 11.10 11.42 10,668,552 120,365,866 11.282 7.692 7.678 7.692 7.624 7.843 15,533,609 7.7487 -0.18%
2012-10-22 0 11.22 11.20 11.22 11.10 11.32 7,408,241 83,170,900 11.227 7.706 7.692 7.706 7.624 7.775 10,786,536 7.7106 -0.88%
2012-10-19 0 11.32 11.32 11.34 11.20 11.48 11,536,113 130,626,957 11.323 7.775 7.775 7.788 7.692 7.885 16,796,794 7.7769 0.00%
2012-10-18 0 11.32 11.34 11.36 10.90 11.40 21,692,981 242,757,652 11.191 7.775 7.788 7.802 7.486 7.830 31,585,382 7.6858 2.72%
2012-10-17 0 11.02 11.02 11.04 10.74 11.16 17,158,063 187,918,834 10.952 7.569 7.569 7.582 7.376 7.665 24,982,458 7.5220 0.73%
2012-10-16 0 10.94 10.92 10.94 10.66 11.22 32,473,832 355,434,005 10.945 7.514 7.500 7.514 7.321 7.706 47,282,501 7.5172 3.60%
2012-10-15 0 10.56 10.54 10.56 10.38 11.02 66,587,473 708,848,769 10.645 7.253 7.239 7.253 7.129 7.569 96,952,595 7.3113 -15.79%
2012-10-12 0 12.54 12.52 12.54 12.00 13.30 33,954,576 430,874,255 12.690 8.613 8.599 8.613 8.242 9.134 49,438,492 8.7154 -4.27%
2012-10-11 0 13.10 13.06 13.10 12.40 13.12 16,273,411 209,618,057 12.881 8.997 8.970 8.997 8.516 9.011 23,694,388 8.8467 3.97%
2012-10-10 0 12.60 12.60 12.62 11.80 12.66 18,942,537 235,052,993 12.409 8.654 8.654 8.667 8.104 8.695 27,580,685 8.5224 5.88%
2012-10-09 0 11.90 11.88 11.90 11.60 12.30 25,152,846 299,014,216 11.888 8.173 8.159 8.173 7.967 8.448 36,623,010 8.1647 -5.56%
2012-10-08 0 12.60 12.58 12.60 12.58 13.34 11,478,949 148,058,913 12.898 8.654 8.640 8.654 8.640 9.162 16,713,562 8.8586 -5.97%
2012-10-05 0 13.40 13.36 13.38 12.94 13.50 18,008,919 238,775,074 13.259 9.203 9.176 9.189 8.887 9.272 26,221,320 9.1061 5.18%
2012-10-04 0 12.74 12.72 12.76 12.68 13.50 12,731,658 165,906,871 13.031 8.750 8.736 8.764 8.709 9.272 18,537,530 8.9498 -1.85%
2012-10-03 0 12.98 12.96 12.98 12.30 13.00 11,582,315 148,916,760 12.857 8.915 8.901 8.915 8.448 8.928 16,864,065 8.8304 4.34%
2012-09-28 0 12.44 12.40 12.44 11.62 12.50 18,350,430 225,300,359 12.278 8.544 8.516 8.544 7.981 8.585 26,718,566 8.4324 6.32%
2012-09-27 0 11.70 11.70 11.72 11.10 11.72 7,191,652 82,654,277 11.493 8.036 8.036 8.049 7.624 8.049 10,471,179 7.8935 4.46%
2012-09-26 0 11.20 11.20 11.22 11.04 11.30 4,585,753 51,255,975 11.177 7.692 7.692 7.706 7.582 7.761 6,676,941 7.6766 -0.88%
2012-09-25 0 11.30 11.28 11.30 11.18 11.44 3,532,397 40,012,790 11.327 7.761 7.747 7.761 7.678 7.857 5,143,235 7.7797 0.18%
2012-09-24 0 11.28 11.24 11.28 11.00 11.38 3,328,966 37,417,439 11.240 7.747 7.720 7.747 7.555 7.816 4,847,036 7.7197 0.36%
2012-09-21 0 11.24 11.22 11.26 11.16 11.38 4,644,597 52,213,772 11.242 7.720 7.706 7.733 7.665 7.816 6,762,619 7.7209 1.26%
2012-09-20 0 11.10 11.08 11.12 10.88 11.50 7,826,289 87,975,297 11.241 7.624 7.610 7.637 7.472 7.898 11,395,222 7.7204 -1.42%
2012-09-19 0 11.26 11.24 11.26 10.70 11.44 8,288,066 93,078,153 11.230 7.733 7.720 7.733 7.349 7.857 12,067,578 7.7131 5.04%
2012-09-18 0 10.72 10.70 10.72 10.70 10.96 3,776,877 40,845,110 10.815 7.363 7.349 7.363 7.349 7.527 5,499,203 7.4275 -2.19%
2012-09-17 0 10.96 10.92 10.96 10.90 11.48 5,874,542 65,064,960 11.076 7.527 7.500 7.527 7.486 7.885 8,553,442 7.6069 -3.52%
2012-09-14 0 11.36 11.32 11.36 11.16 11.50 12,541,322 142,253,480 11.343 7.802 7.775 7.802 7.665 7.898 18,260,397 7.7903 4.60%
2012-09-13 0 10.86 10.84 10.86 10.52 11.06 13,299,915 145,111,036 10.911 7.459 7.445 7.459 7.225 7.596 19,364,923 7.4935 2.84%
2012-09-12 0 10.56 10.54 10.56 10.34 10.58 5,888,524 61,747,260 10.486 7.253 7.239 7.253 7.102 7.266 8,573,800 7.2019 3.13%
2012-09-11 0 10.24 10.22 10.24 10.04 10.50 7,739,177 79,252,950 10.241 7.033 7.019 7.033 6.896 7.211 11,268,385 7.0332 -1.73%
2012-09-10 0 10.42 10.40 10.42 10.04 10.50 11,712,179 121,376,759 10.363 7.157 7.143 7.157 6.896 7.211 17,053,150 7.1176 6.33%
2012-09-07 0 9.800 9.770 9.820 9.420 9.910 10,458,884 101,910,060 9.7439 6.731 6.710 6.744 6.470 6.806 15,228,329 6.6921 5.60%
2012-09-06 0 9.280 9.280 9.290 9.230 9.580 10,562,940 99,471,299 9.4170 6.374 6.374 6.380 6.339 6.580 15,379,836 6.4676 -2.32%
2012-09-05 0 9.500 9.500 9.520 9.480 9.980 9,685,257 92,997,043 9.6019 6.525 6.525 6.538 6.511 6.854 14,101,914 6.5946 -4.62%
2012-09-04 0 9.960 9.960 9.970 9.950 10.30 7,059,336 70,848,300 10.036 6.841 6.841 6.847 6.834 7.074 10,278,524 6.8928 -3.30%
2012-09-03 0 10.30 10.24 10.28 10.12 10.44 4,131,535 42,608,213 10.313 7.074 7.033 7.060 6.950 7.170 6,015,592 7.0830 0.39%
2012-08-31 0 10.26 10.24 10.28 10.22 10.64 5,158,765 53,853,181 10.439 7.047 7.033 7.060 7.019 7.308 7,511,257 7.1697 -0.97%
2012-08-30 0 10.36 10.34 10.36 10.22 10.66 9,254,840 95,492,381 10.318 7.115 7.102 7.115 7.019 7.321 13,475,219 7.0865 -2.81%
2012-08-29 0 10.66 10.66 10.70 10.54 11.02 4,482,425 48,001,756 10.709 7.321 7.321 7.349 7.239 7.569 6,526,494 7.3549 -2.91%
2012-08-28 0 10.98 10.94 10.98 10.64 11.20 5,446,210 59,555,411 10.935 7.541 7.514 7.541 7.308 7.692 7,929,783 7.5103 -0.90%
2012-08-27 0 11.08 11.04 11.08 11.04 12.00 10,512,463 118,235,615 11.247 7.610 7.582 7.610 7.582 8.242 15,306,341 7.7246 -7.05%
2012-08-24 0 11.92 11.90 11.94 11.56 12.12 9,329,778 111,702,413 11.973 8.187 8.173 8.200 7.939 8.324 13,584,330 8.2229 1.02%
2012-08-23 0 11.80 11.78 11.82 11.04 11.92 11,812,800 137,516,031 11.641 8.104 8.091 8.118 7.582 8.187 17,199,656 7.9953 4.24%
2012-08-22 0 11.32 11.30 11.32 11.16 11.34 3,265,062 36,842,959 11.284 7.775 7.761 7.775 7.665 7.788 4,753,991 7.7499 -0.18%
2012-08-21 0 11.34 11.32 11.34 11.14 11.46 4,645,271 52,432,127 11.287 7.788 7.775 7.788 7.651 7.871 6,763,601 7.7521 1.80%
2012-08-20 0 11.14 11.10 11.14 10.82 11.20 2,805,927 30,920,556 11.020 7.651 7.624 7.651 7.431 7.692 4,085,482 7.5684 -1.07%
2012-08-17 0 11.26 11.24 11.28 11.12 11.30 3,797,520 42,526,284 11.198 7.733 7.720 7.747 7.637 7.761 5,529,259 7.6911 -1.57%
2012-08-16 0 11.44 11.42 11.46 10.60 11.46 11,416,964 126,071,769 11.043 7.857 7.843 7.871 7.280 7.871 16,623,311 7.5840 2.88%
2012-08-15 0 11.12 11.10 11.12 11.06 11.40 3,527,283 39,510,509 11.201 7.637 7.624 7.637 7.596 7.830 5,135,789 7.6932 -3.14%
2012-08-14 0 11.48 11.50 11.56 11.06 11.56 4,878,942 55,455,677 11.366 7.885 7.898 7.939 7.596 7.939 7,103,830 7.8064 2.50%
2012-08-13 0 11.20 11.18 11.20 11.16 11.82 7,205,395 81,517,667 11.313 7.692 7.678 7.692 7.665 8.118 10,491,189 7.7701 -4.44%
2012-08-10 0 11.72 11.68 11.72 11.62 12.00 11,137,340 130,900,008 11.753 8.049 8.022 8.049 7.981 8.242 16,216,173 8.0722 -2.50%
2012-08-09 0 12.02 12.00 12.04 11.50 12.12 11,801,532 140,992,042 11.947 8.255 8.242 8.269 7.898 8.324 17,183,249 8.2052 4.70%
2012-08-08 0 11.48 11.48 11.50 11.38 11.70 13,825,464 159,295,556 11.522 7.885 7.885 7.898 7.816 8.036 20,130,132 7.9133 1.23%
2012-08-07 0 11.34 11.32 11.34 10.40 11.48 16,254,766 180,957,295 11.133 7.788 7.775 7.788 7.143 7.885 23,667,240 7.6459 8.00%
2012-08-06 0 10.50 10.50 10.52 10.46 10.70 4,654,120 49,031,092 10.535 7.211 7.211 7.225 7.184 7.349 6,776,485 7.2355 0.77%
2012-08-03 0 10.42 10.42 10.44 10.06 10.46 10,906,834 112,627,171 10.326 7.157 7.157 7.170 6.909 7.184 15,880,552 7.0921 2.36%
2012-08-02 0 10.18 10.16 10.18 10.02 10.42 6,452,139 65,776,340 10.195 6.992 6.978 6.992 6.882 7.157 9,394,434 7.0016 -2.30%
2012-08-01 0 10.42 10.42 10.44 10.24 10.48 6,442,229 66,777,715 10.366 7.157 7.157 7.170 7.033 7.198 9,380,005 7.1192 0.77%
2012-07-31 0 10.34 10.34 10.38 10.30 10.46 7,031,748 72,864,116 10.362 7.102 7.102 7.129 7.074 7.184 10,238,355 7.1168 0.78%
2012-07-30 0 10.26 10.26 10.30 10.16 10.48 4,307,099 44,337,166 10.294 7.047 7.047 7.074 6.978 7.198 6,271,216 7.0699 -0.39%
2012-07-27 0 10.30 10.28 10.30 10.24 10.50 5,850,707 60,635,621 10.364 7.074 7.060 7.074 7.033 7.211 8,518,738 7.1179 0.39%
2012-07-26 0 10.26 10.24 10.26 10.16 10.50 8,424,853 86,617,304 10.281 7.047 7.033 7.047 6.978 7.211 12,266,742 7.0611 -0.77%
2012-07-25 0 10.34 10.36 10.38 10.10 10.38 6,715,705 68,895,960 10.259 7.102 7.115 7.129 6.937 7.129 9,778,191 7.0459 1.17%
2012-07-24 0 10.22 10.20 10.22 10.20 10.66 5,763,976 59,551,509 10.332 7.019 7.005 7.019 7.005 7.321 8,392,456 7.0958 -4.13%
2012-07-23 0 10.66 10.66 10.68 10.20 10.90 14,559,257 154,343,889 10.601 7.321 7.321 7.335 7.005 7.486 21,198,548 7.2809 1.52%
2012-07-20 0 10.50 10.48 10.50 10.12 10.66 14,508,004 151,420,428 10.437 7.211 7.198 7.211 6.950 7.321 21,123,923 7.1682 3.14%
2012-07-19 0 10.18 10.16 10.20 10.02 10.28 11,297,515 114,806,383 10.162 6.992 6.978 7.005 6.882 7.060 16,449,391 6.9794 1.60%
2012-07-18 0 10.02 10.00 10.02 9.950 10.50 19,429,560 195,536,957 10.064 6.882 6.868 6.882 6.834 7.211 28,289,799 6.9119 -2.72%
2012-07-17 0 10.30 10.28 10.30 10.24 10.72 28,772,091 300,669,503 10.450 7.074 7.060 7.074 7.033 7.363 41,892,698 7.1771 -1.53%
2012-07-16 0 10.46 10.44 10.46 10.32 11.00 39,787,402 421,690,019 10.599 7.184 7.170 7.184 7.088 7.555 57,931,195 7.2792 -16.32%
2012-07-13 0 12.50 12.50 12.52 11.90 12.60 10,282,962 126,732,647 12.325 8.585 8.585 8.599 8.173 8.654 14,972,183 8.4645 1.46%
2012-07-12 0 12.32 12.30 12.32 12.20 12.68 7,777,924 96,604,977 12.420 8.461 8.448 8.461 8.379 8.709 11,324,801 8.5304 -1.44%
2012-07-11 0 12.50 12.44 12.48 12.22 12.84 12,254,664 153,013,374 12.486 8.585 8.544 8.571 8.393 8.819 17,843,018 8.5755 -3.10%
2012-07-10 0 12.90 12.82 12.86 12.82 14.50 16,242,757 214,249,001 13.190 8.860 8.805 8.832 8.805 9.959 23,649,755 9.0592 -8.77%
2012-07-09 0 14.14 14.12 14.14 14.10 14.96 5,820,340 83,402,046 14.329 9.711 9.698 9.711 9.684 10.27 8,474,523 9.8415 -4.59%
2012-07-06 0 14.82 14.80 14.82 14.74 15.18 6,562,948 97,485,127 14.854 10.18 10.16 10.18 10.12 10.43 9,555,774 10.202 -1.72%
2012-07-05 0 15.08 15.04 15.06 14.92 15.20 6,249,702 94,149,474 15.065 10.36 10.33 10.34 10.25 10.44 9,099,682 10.346 -0.26%
2012-07-04 0 15.12 15.10 15.12 14.82 15.20 8,826,789 132,584,579 15.021 10.38 10.37 10.38 10.18 10.44 12,851,968 10.316 0.27%
2012-07-03 0 15.08 15.06 15.08 14.92 15.50 7,421,558 111,603,183 15.038 10.36 10.34 10.36 10.25 10.65 10,805,926 10.328 0.94%
2012-06-29 0 14.94 14.90 14.96 14.50 15.18 4,121,309 61,536,467 14.931 10.26 10.23 10.27 9.959 10.43 6,000,702 10.255 1.36%
2012-06-28 0 14.74 14.74 14.76 14.72 14.94 2,483,413 36,828,133 14.830 10.12 10.12 10.14 10.11 10.26 3,615,895 10.185 0.27%
2012-06-27 0 14.70 14.68 14.70 14.50 14.88 1,467,548 21,670,331 14.766 10.10 10.08 10.10 9.959 10.22 2,136,777 10.142 0.68%
2012-06-26 0 14.60 14.60 14.62 14.50 14.86 3,900,282 57,028,366 14.622 10.03 10.03 10.04 9.959 10.21 5,678,883 10.042 -0.82%
2012-06-25 0 14.72 14.72 14.74 14.52 15.04 4,288,418 63,556,923 14.821 10.11 10.11 10.12 9.972 10.33 6,244,016 10.179 0.27%
2012-06-22 0 14.68 14.66 14.68 14.60 15.00 2,546,053 37,654,967 14.790 10.08 10.07 10.08 10.03 10.30 3,707,100 10.158 -1.74%
2012-06-21 0 14.94 14.88 14.94 14.88 15.30 3,184,299 47,675,614 14.972 10.26 10.22 10.26 10.22 10.51 4,636,398 10.283 -0.53%
2012-06-20 0 15.02 15.04 15.06 14.82 15.18 5,715,472 85,579,837 14.973 10.32 10.33 10.34 10.18 10.43 8,321,833 10.284 1.35%
2012-06-19 0 14.82 14.78 14.80 14.50 14.88 3,260,320 48,231,417 14.794 10.18 10.15 10.16 9.959 10.22 4,747,086 10.160 0.82%
2012-06-18 0 14.70 14.68 14.70 14.62 15.36 8,183,266 121,882,477 14.894 10.10 10.08 10.10 10.04 10.55 11,914,987 10.229 -2.26%
2012-06-15 0 15.04 15.02 15.10 14.92 15.80 9,134,413 138,352,474 15.146 10.33 10.32 10.37 10.25 10.85 13,299,875 10.403 -3.34%
2012-06-14 0 15.56 15.50 15.54 15.18 15.58 7,264,904 110,945,477 15.271 10.69 10.65 10.67 10.43 10.70 10,577,835 10.488 1.70%
2012-06-13 0 15.30 15.28 15.30 14.22 15.30 5,421,382 80,209,076 14.795 10.51 10.49 10.51 9.766 10.51 7,893,633 10.161 4.37%
2012-06-12 0 14.66 14.66 14.80 14.62 14.98 4,087,134 60,328,030 14.761 10.07 10.07 10.16 10.04 10.29 5,950,943 10.138 -2.91%
2012-06-11 0 15.10 15.10 15.12 14.50 15.12 4,352,375 64,917,494 14.915 10.37 10.37 10.38 9.959 10.38 6,337,139 10.244 6.04%
2012-06-08 0 14.24 14.22 14.24 14.20 14.66 2,021,216 29,022,402 14.359 9.780 9.766 9.780 9.753 10.07 2,942,928 9.8617 -0.42%
2012-06-07 0 14.30 14.26 14.30 14.22 14.94 2,066,351 30,116,292 14.575 9.821 9.794 9.821 9.766 10.26 3,008,645 10.010 -0.69%
2012-06-06 0 14.40 14.42 14.46 14.02 14.54 4,419,936 63,668,820 14.405 9.890 9.904 9.931 9.629 9.986 6,435,509 9.8934 1.41%
2012-06-05 0 14.20 14.20 14.24 14.00 14.50 3,094,402 44,036,689 14.231 9.753 9.753 9.780 9.615 9.959 4,505,507 9.7740 -0.42%
2012-06-04 0 14.26 14.26 14.28 14.12 15.00 7,774,157 111,800,954 14.381 9.794 9.794 9.808 9.698 10.30 11,319,317 9.8770 -6.68%
2012-06-01 0 15.28 15.24 15.30 15.04 15.54 3,273,393 49,888,473 15.241 10.49 10.47 10.51 10.33 10.67 4,766,121 10.467 -0.65%
2012-05-31 0 15.38 15.46 15.48 14.94 15.50 4,123,738 62,871,229 15.246 10.56 10.62 10.63 10.26 10.65 6,004,239 10.471 0.26%
2012-05-30 0 15.34 15.32 15.34 14.96 15.46 4,490,614 68,000,007 15.143 10.54 10.52 10.54 10.27 10.62 6,538,417 10.400 -0.39%
2012-05-29 0 15.40 15.38 15.42 14.76 15.58 4,713,366 72,453,871 15.372 10.58 10.56 10.59 10.14 10.70 6,862,748 10.558 4.09%
2012-05-28 0 15.04 15.04 15.06 14.58 15.08 6,730,935 99,359,535 14.762 10.16 10.16 10.17 9.850 10.19 9,962,670 9.9732 0.67%
2012-05-25 0 14.94 14.98 15.02 14.62 15.14 7,773,089 115,596,817 14.871 10.09 10.12 10.15 9.877 10.23 11,505,195 10.047 -0.53%
2012-05-24 0 15.02 15.00 15.06 14.96 15.34 2,771,357 41,842,473 15.098 10.15 10.13 10.17 10.11 10.36 4,101,973 10.201 -0.92%
2012-05-23 0 15.16 15.14 15.16 15.00 15.40 3,392,021 51,425,352 15.161 10.24 10.23 10.24 10.13 10.40 5,020,638 10.243 -2.82%
2012-05-22 0 15.60 15.56 15.60 15.40 15.82 8,201,927 127,839,189 15.587 10.54 10.51 10.54 10.40 10.69 12,139,932 10.530 1.96%
2012-05-21 0 15.30 15.28 15.30 15.18 16.14 19,799,247 304,820,760 15.396 10.34 10.32 10.34 10.26 10.90 29,305,493 10.401 -5.20%
2012-05-18 0 16.14 16.14 16.16 15.72 16.66 6,707,501 107,717,795 16.059 10.90 10.90 10.92 10.62 11.26 9,927,985 10.850 -4.27%
2012-05-17 0 16.86 16.84 16.86 16.72 17.28 3,885,393 65,947,578 16.973 11.39 11.38 11.39 11.30 11.67 5,750,893 11.467 -0.12%
2012-05-16 0 16.88 16.88 16.90 16.64 17.48 4,281,892 72,031,397 16.822 11.40 11.40 11.42 11.24 11.81 6,337,764 11.365 -3.98%
2012-05-15 0 17.58 17.54 17.56 16.48 17.66 5,750,550 97,876,371 17.020 11.88 11.85 11.86 11.13 11.93 8,511,571 11.499 3.53%
2012-05-14 0 16.98 16.96 16.98 16.94 17.80 6,593,791 112,852,491 17.115 11.47 11.46 11.47 11.44 12.03 9,759,679 11.563 -4.07%
2012-05-11 0 17.70 17.66 17.68 17.50 17.90 3,515,128 61,840,942 17.593 11.96 11.93 11.94 11.82 12.09 5,202,852 11.886 -1.45%
2012-05-10 0 17.96 17.94 17.96 17.70 18.04 4,224,700 75,432,327 17.855 12.13 12.12 12.13 11.96 12.19 6,253,112 12.063 0.00%
2012-05-09 0 17.96 17.96 18.00 17.70 18.14 4,335,223 77,594,353 17.899 12.13 12.13 12.16 11.96 12.26 6,416,701 12.093 -0.44%
2012-05-08 0 18.04 18.02 18.04 18.02 18.24 2,381,161 43,049,696 18.079 12.19 12.17 12.19 12.17 12.32 3,524,432 12.215 0.00%
2012-05-07 0 18.04 18.02 18.04 17.94 18.20 6,223,454 112,256,102 18.038 12.19 12.17 12.19 12.12 12.30 9,211,531 12.186 -2.06%
2012-05-04 0 18.42 18.42 18.44 18.34 18.58 7,700,083 141,900,977 18.429 12.44 12.44 12.46 12.39 12.55 11,397,137 12.451 -0.75%
2012-05-03 0 18.56 18.54 18.56 18.52 19.06 6,705,381 125,109,775 18.658 12.54 12.53 12.54 12.51 12.88 9,924,847 12.606 -2.42%
2012-05-02 0 19.02 19.00 19.02 18.88 19.20 4,253,792 81,065,428 19.057 12.85 12.84 12.85 12.76 12.97 6,296,172 12.875 1.06%
2012-04-30 0 18.82 18.80 18.82 18.68 18.92 4,160,405 78,113,320 18.775 12.72 12.70 12.72 12.62 12.78 6,157,947 12.685 1.29%
2012-04-27 0 18.58 18.58 18.64 18.32 19.32 15,990,444 299,898,032 18.755 12.55 12.55 12.59 12.38 13.05 23,667,963 12.671 -3.63%
2012-04-26 0 19.28 19.26 19.30 19.06 19.70 15,054,110 288,986,852 19.197 13.03 13.01 13.04 12.88 13.31 22,282,065 12.969 -1.63%
2012-04-25 0 19.60 19.60 19.62 19.30 19.76 5,328,240 104,428,612 19.599 13.24 13.24 13.26 13.04 13.35 7,886,497 13.241 1.98%
2012-04-24 0 19.22 19.20 19.24 19.06 19.58 6,312,998 122,009,030 19.327 12.99 12.97 13.00 12.88 13.23 9,344,068 13.057 -0.83%
2012-04-23 0 19.38 19.36 19.38 19.30 19.94 7,539,806 148,456,035 19.690 13.09 13.08 13.09 13.04 13.47 11,159,906 13.303 -0.72%
2012-04-20 0 19.52 19.50 19.52 19.00 19.60 9,647,348 186,907,653 19.374 13.19 13.17 13.19 12.84 13.24 14,279,345 13.089 2.85%
2012-04-19 0 18.98 18.98 19.02 18.70 19.32 11,929,527 227,335,240 19.057 12.82 12.82 12.85 12.63 13.05 17,657,271 12.875 0.64%
2012-04-18 0 18.86 18.88 18.92 18.82 19.38 8,903,531 168,986,915 18.980 12.74 12.76 12.78 12.72 13.09 13,178,398 12.823 -1.26%
2012-04-17 0 19.10 19.10 19.12 19.02 19.28 5,078,478 96,948,966 19.090 12.90 12.90 12.92 12.85 13.03 7,516,816 12.898 -1.44%
2012-04-16 0 19.38 19.38 19.40 19.02 19.60 10,276,852 197,815,673 19.249 13.09 13.09 13.11 12.85 13.24 15,211,094 13.005 -2.42%
2012-04-13 0 19.86 19.86 19.88 19.50 20.05 11,172,632 221,001,997 19.781 13.42 13.42 13.43 13.17 13.55 16,536,967 13.364 2.06%
2012-04-12 0 19.46 19.46 19.52 18.90 20.05 12,461,543 245,525,698 19.703 13.15 13.15 13.19 12.77 13.55 18,444,725 13.311 1.25%
2012-04-11 0 19.22 19.20 19.22 18.82 19.70 17,133,246 327,993,132 19.144 12.99 12.97 12.99 12.72 13.31 25,359,460 12.934 -3.90%
2012-04-10 0 20.00 19.98 20.05 19.86 20.65 9,838,777 197,632,781 20.087 13.51 13.50 13.55 13.42 13.95 14,562,686 13.571 -3.85%
2012-04-05 0 20.80 20.65 20.80 19.96 20.85 7,187,695 147,362,345 20.502 14.05 13.95 14.05 13.49 14.09 10,638,735 13.851 2.21%
2012-04-03 0 20.35 20.25 20.35 19.94 20.85 8,894,820 179,795,048 20.214 13.75 13.68 13.75 13.47 14.09 13,165,505 13.657 -1.45%
2012-04-02 0 20.65 20.55 20.60 20.50 21.50 5,941,732 123,563,386 20.796 13.95 13.88 13.92 13.85 14.53 8,794,546 14.050 -1.20%
2012-03-30 0 20.90 20.85 20.90 20.30 21.10 8,113,880 169,765,452 20.923 14.12 14.09 14.12 13.71 14.26 12,009,611 14.136 3.47%
2012-03-29 0 20.20 20.15 20.20 19.92 21.75 24,414,876 506,396,300 20.741 13.65 13.61 13.65 13.46 14.69 36,137,232 14.013 0.75%
2012-03-28 0 20.05 20.00 20.05 19.66 20.15 13,476,126 268,169,598 19.900 13.55 13.51 13.55 13.28 13.61 19,946,441 13.444 0.65%
2012-03-27 0 19.92 19.90 19.92 19.82 20.85 17,676,136 353,758,325 20.013 13.46 13.44 13.46 13.39 14.09 26,163,009 13.521 -1.14%
2012-03-26 0 20.15 20.15 20.20 19.68 20.55 15,071,048 303,469,720 20.136 13.61 13.61 13.65 13.30 13.88 22,307,136 13.604 -1.95%
2012-03-23 0 20.55 20.50 20.55 20.30 21.00 8,817,760 180,703,418 20.493 13.88 13.85 13.88 13.71 14.19 13,051,446 13.845 -1.67%
2012-03-22 0 20.90 20.85 20.90 20.85 21.60 13,188,146 277,793,868 21.064 14.12 14.09 14.12 14.09 14.59 19,520,193 14.231 -3.69%
2012-03-21 0 21.70 21.65 21.70 21.50 22.30 8,244,582 180,287,365 21.867 14.66 14.63 14.66 14.53 15.07 12,203,067 14.774 -1.59%
2012-03-20 0 22.05 22.00 22.10 21.80 22.75 5,603,800 125,349,773 22.369 14.90 14.86 14.93 14.73 15.37 8,294,362 15.113 -1.56%
2012-03-19 0 22.40 22.40 22.45 22.35 23.05 4,671,668 105,827,017 22.653 15.13 15.13 15.17 15.10 15.57 6,914,684 15.305 -1.32%
2012-03-16 0 22.70 22.60 22.70 22.35 23.10 5,347,362 120,927,630 22.614 15.34 15.27 15.34 15.10 15.61 7,914,800 15.279 -1.73%
2012-03-15 0 23.10 23.05 23.15 22.70 23.20 3,700,364 85,269,349 23.044 15.61 15.57 15.64 15.34 15.67 5,477,026 15.569 1.76%
2012-03-14 0 22.70 22.70 22.75 22.50 23.70 7,146,682 164,664,208 23.041 15.34 15.34 15.37 15.20 16.01 10,578,030 15.567 -2.16%
2012-03-13 0 23.20 23.15 23.20 23.00 23.45 3,615,263 84,064,399 23.253 15.67 15.64 15.67 15.54 15.84 5,351,065 15.710 1.75%
2012-03-12 0 22.80 22.80 22.85 22.55 23.25 6,595,017 151,296,176 22.941 15.40 15.40 15.44 15.24 15.71 9,761,494 15.499 1.11%
2012-03-09 0 22.55 22.50 22.55 22.20 22.85 5,124,657 115,459,946 22.530 15.24 15.20 15.24 15.00 15.44 7,585,167 15.222 0.89%
2012-03-08 0 22.35 22.30 22.35 22.15 22.60 4,659,535 104,296,397 22.383 15.10 15.07 15.10 14.96 15.27 6,896,725 15.123 0.68%
2012-03-07 0 22.20 22.20 22.25 21.80 22.50 5,514,709 122,455,265 22.205 15.00 15.00 15.03 14.73 15.20 8,162,496 15.002 0.00%
2012-03-06 0 22.20 22.20 22.30 22.20 22.85 5,832,180 131,170,870 22.491 15.00 15.00 15.07 15.00 15.44 8,632,394 15.195 -3.27%
2012-03-05 0 22.95 22.85 23.00 22.75 23.25 4,414,135 101,181,161 22.922 15.51 15.44 15.54 15.37 15.71 6,533,501 15.487 -0.65%
2012-03-02 0 23.10 23.10 23.20 22.65 23.30 3,962,177 91,621,418 23.124 15.61 15.61 15.67 15.30 15.74 5,864,544 15.623 2.67%
2012-03-01 0 22.50 22.45 22.60 22.40 23.50 7,425,972 170,082,061 22.904 15.20 15.17 15.27 15.13 15.88 10,991,416 15.474 -3.02%
2012-02-29 0 23.20 23.15 23.30 23.05 23.50 5,941,845 138,822,840 23.364 15.67 15.64 15.74 15.57 15.88 8,794,713 15.785 0.22%
2012-02-28 0 23.15 23.05 23.20 22.85 23.70 4,195,448 97,018,944 23.125 15.64 15.57 15.67 15.44 16.01 6,209,816 15.623 -0.43%
2012-02-27 0 23.25 23.20 23.35 23.15 23.75 6,140,464 143,700,785 23.402 15.71 15.67 15.78 15.64 16.05 9,088,695 15.811 -0.64%
2012-02-24 0 23.40 23.30 23.35 23.20 23.80 3,387,142 79,663,805 23.520 15.81 15.74 15.78 15.67 16.08 5,013,416 15.890 -0.43%
2012-02-23 0 23.50 23.40 23.55 23.30 23.85 4,031,351 95,136,647 23.599 15.88 15.81 15.91 15.74 16.11 5,966,930 15.944 -0.63%
2012-02-22 0 23.65 23.55 23.70 22.75 23.75 7,433,774 174,624,528 23.491 15.98 15.91 16.01 15.37 16.05 11,002,964 15.871 3.50%
2012-02-21 0 22.85 22.80 22.85 22.65 23.10 9,106,112 208,334,376 22.879 15.44 15.40 15.44 15.30 15.61 13,478,245 15.457 0.88%
2012-02-20 0 22.65 22.60 22.65 22.40 23.60 7,949,271 182,762,124 22.991 15.30 15.27 15.30 15.13 15.94 11,765,968 15.533 -2.16%
2012-02-17 0 23.15 23.15 23.20 22.95 23.80 5,838,535 136,028,539 23.298 15.64 15.64 15.67 15.51 16.08 8,641,801 15.741 -0.64%
2012-02-16 0 23.30 23.30 23.35 22.95 23.65 7,842,506 182,973,308 23.331 15.74 15.74 15.78 15.51 15.98 11,607,942 15.763 1.08%
2012-02-15 0 23.05 23.05 23.10 22.15 23.20 18,116,036 412,059,512 22.746 15.57 15.57 15.61 14.96 15.67 26,814,119 15.367 6.22%
2012-02-14 0 21.70 21.65 21.70 21.60 22.40 3,762,312 82,239,317 21.859 14.66 14.63 14.66 14.59 15.13 5,568,717 14.768 -1.81%
2012-02-13 0 22.10 22.05 22.15 21.85 22.40 2,280,073 50,534,186 22.163 14.93 14.90 14.96 14.76 15.13 3,374,808 14.974 0.23%
2012-02-10 0 22.05 22.00 22.05 21.80 22.70 5,655,980 125,275,698 22.149 14.90 14.86 14.90 14.73 15.34 8,371,595 14.964 -2.65%
2012-02-09 0 22.65 22.60 22.70 22.05 22.75 5,748,520 129,197,207 22.475 15.30 15.27 15.34 14.90 15.37 8,508,567 15.184 0.44%
2012-02-08 0 22.55 22.50 22.55 21.85 22.55 5,397,216 120,430,389 22.313 15.24 15.20 15.24 14.76 15.24 7,988,590 15.075 3.44%
2012-02-07 0 21.80 21.85 21.90 21.75 22.30 3,291,283 72,277,199 21.960 14.73 14.76 14.80 14.69 15.07 4,871,532 14.837 -0.46%
2012-02-06 0 21.90 21.80 21.90 21.75 22.70 5,878,643 129,906,065 22.098 14.80 14.73 14.80 14.69 15.34 8,701,166 14.930 -1.79%
2012-02-03 0 22.30 22.20 22.30 21.85 22.40 7,203,048 159,240,302 22.107 15.07 15.00 15.07 14.76 15.13 10,661,460 14.936 0.22%
2012-02-02 0 22.25 22.25 22.30 21.25 22.30 14,900,877 326,517,850 21.913 15.03 15.03 15.07 14.36 15.07 22,055,260 14.805 5.45%
2012-02-01 0 21.10 21.00 21.05 20.90 21.45 4,277,930 90,406,016 21.133 14.26 14.19 14.22 14.12 14.49 6,331,900 14.278 0.00%
2012-01-31 0 21.10 21.05 21.10 20.75 21.70 10,883,104 230,346,053 21.166 14.26 14.22 14.26 14.02 14.66 16,108,427 14.300 0.24%
2012-01-30 0 21.05 21.00 21.05 21.00 22.05 6,761,218 144,488,338 21.370 14.22 14.19 14.22 14.19 14.90 10,007,493 14.438 -3.88%
2012-01-27 0 21.90 21.85 21.90 21.50 22.10 10,448,562 227,187,844 21.744 14.80 14.76 14.80 14.53 14.93 15,465,248 14.690 2.58%
2012-01-26 0 21.35 21.30 21.40 21.10 22.75 18,678,699 401,180,624 21.478 14.42 14.39 14.46 14.26 15.37 27,646,934 14.511 -5.32%
2012-01-20 0 22.55 22.50 22.55 21.25 23.05 18,541,196 410,399,752 22.135 15.24 15.20 15.24 14.36 15.57 27,443,412 14.954 2.27%
2012-01-19 0 22.05 22.10 22.20 20.85 24.10 43,835,097 958,641,598 21.869 14.90 14.93 15.00 14.09 16.28 64,881,716 14.775 -7.16%
2012-01-18 0 23.75 23.85 23.90 23.60 24.70 7,954,667 190,388,755 23.934 16.05 16.11 16.15 15.94 16.69 11,773,955 16.170 -4.04%
2012-01-17 0 24.75 24.60 24.75 24.05 24.75 4,233,245 103,355,521 24.415 16.72 16.62 16.72 16.25 16.72 6,265,760 16.495 2.06%
2012-01-16 0 24.25 24.15 24.30 23.90 24.80 2,906,704 70,018,993 24.089 16.38 16.32 16.42 16.15 16.76 4,302,305 16.275 -0.61%
2012-01-13 0 24.40 24.25 24.40 24.00 24.60 2,002,196 48,528,751 24.238 16.49 16.38 16.49 16.21 16.62 2,963,514 16.375 -0.20%
2012-01-12 0 24.45 24.45 24.55 23.90 24.70 3,861,200 93,598,455 24.241 16.52 16.52 16.59 16.15 16.69 5,715,084 16.377 -0.20%
2012-01-11 0 24.50 24.40 24.55 24.10 24.80 3,877,294 95,063,860 24.518 16.55 16.49 16.59 16.28 16.76 5,738,906 16.565 0.41%
2012-01-10 0 24.40 24.30 24.40 23.50 24.50 3,382,577 81,945,646 24.226 16.49 16.42 16.49 15.88 16.55 5,006,659 16.367 3.39%
2012-01-09 0 23.60 23.60 23.70 22.75 23.75 6,552,680 151,668,707 23.146 15.94 15.94 16.01 15.37 16.05 9,698,829 15.638 -0.63%
2012-01-06 0 23.75 23.75 23.80 23.10 24.10 5,237,577 122,662,630 23.420 16.05 16.05 16.08 15.61 16.28 7,752,304 15.823 -1.04%
2012-01-05 0 24.00 24.00 24.05 23.85 24.55 3,015,821 72,512,516 24.044 16.21 16.21 16.25 16.11 16.59 4,463,812 16.245 -1.03%
2012-01-04 0 24.25 24.25 24.30 24.05 24.90 2,916,506 71,026,206 24.353 16.38 16.38 16.42 16.25 16.82 4,316,813 16.453 -2.61%
2012-01-03 0 24.90 24.80 24.90 24.60 24.95 1,882,777 46,687,334 24.797 16.82 16.76 16.82 16.62 16.86 2,786,758 16.753 2.26%
2011-12-30 0 24.35 24.20 24.40 23.70 24.40 2,044,655 49,046,581 23.988 16.45 16.35 16.49 16.01 16.49 3,026,359 16.206 0.83%
2011-12-29 0 24.15 24.05 24.15 23.75 24.30 2,308,218 55,619,564 24.096 16.32 16.25 16.32 16.05 16.42 3,416,467 16.280 -0.82%
2011-12-28 0 24.35 24.30 24.45 23.50 24.50 3,376,604 80,497,985 23.840 16.45 16.42 16.52 15.88 16.55 4,997,819 16.107 -1.22%
2011-12-23 0 24.65 24.55 24.70 24.45 25.00 4,168,195 102,693,346 24.637 16.65 16.59 16.69 16.52 16.89 6,169,477 16.645 -0.20%
2011-12-22 0 24.70 24.50 24.70 24.00 24.90 3,159,362 77,081,654 24.398 16.69 16.55 16.69 16.21 16.82 4,676,272 16.484 1.23%
2011-12-21 0 24.40 24.35 24.55 24.15 24.80 9,072,984 222,536,651 24.527 16.49 16.45 16.59 16.32 16.76 13,429,211 16.571 3.17%
2011-12-20 0 23.65 23.60 23.65 23.35 24.20 4,753,178 112,990,385 23.772 15.98 15.94 15.98 15.78 16.35 7,035,329 16.060 0.64%
2011-12-19 0 23.50 23.40 23.50 22.95 23.50 2,275,430 53,005,043 23.295 15.88 15.81 15.88 15.51 15.88 3,367,936 15.738 -0.42%
2011-12-16 0 23.60 23.50 23.70 23.05 23.80 2,646,042 62,087,807 23.464 15.94 15.88 16.01 15.57 16.08 3,916,491 15.853 1.51%
2011-12-15 0 23.25 23.10 23.25 22.80 23.35 3,484,821 80,333,586 23.052 15.71 15.61 15.71 15.40 15.78 5,157,994 15.575 -1.06%
2011-12-14 0 23.50 23.45 23.50 23.30 23.75 4,202,491 98,771,879 23.503 15.88 15.84 15.88 15.74 16.05 6,220,240 15.879 0.00%
2011-12-13 0 23.50 23.50 23.55 23.30 23.90 3,235,972 76,439,815 23.622 15.88 15.88 15.91 15.74 16.15 4,789,665 15.959 -0.84%
2011-12-12 0 23.70 23.70 23.75 23.50 24.30 6,010,985 144,145,984 23.980 16.01 16.01 16.05 15.88 16.42 8,897,049 16.202 1.50%
2011-12-09 0 23.35 23.30 23.35 23.15 24.10 3,887,711 91,512,833 23.539 15.78 15.74 15.78 15.64 16.28 5,754,324 15.903 -2.30%
2011-12-08 0 23.90 23.90 24.00 23.30 24.20 7,230,323 173,038,943 23.932 16.15 16.15 16.21 15.74 16.35 10,701,830 16.169 -1.04%
2011-12-07 0 24.15 24.05 24.10 23.00 24.25 8,031,218 190,379,261 23.705 16.32 16.25 16.28 15.54 16.38 11,887,260 16.015 5.00%
2011-12-06 0 23.00 22.95 23.00 22.85 23.55 3,727,548 85,796,771 23.017 15.54 15.51 15.54 15.44 15.91 5,517,262 15.551 -2.95%
2011-12-05 0 23.70 23.65 23.70 23.15 23.90 5,293,565 124,023,881 23.429 16.01 15.98 16.01 15.64 16.15 7,835,173 15.829 0.42%
2011-12-02 0 23.60 23.55 23.65 23.20 24.15 5,485,807 128,982,058 23.512 15.94 15.91 15.98 15.67 16.32 8,119,717 15.885 -2.48%
2011-12-01 0 24.20 24.15 24.20 23.15 24.60 13,197,026 313,262,605 23.737 16.35 16.32 16.35 15.64 16.62 19,533,336 16.037 6.61%
2011-11-30 0 22.70 22.60 22.75 22.35 23.30 7,164,368 162,424,856 22.671 15.34 15.27 15.37 15.10 15.74 10,604,208 15.317 -2.58%
2011-11-29 0 23.30 23.15 23.30 22.75 23.40 4,736,275 109,707,002 23.163 15.74 15.64 15.74 15.37 15.81 7,010,311 15.649 0.87%
2011-11-28 0 23.10 23.00 23.20 22.95 23.55 2,916,536 67,577,670 23.171 15.61 15.54 15.67 15.51 15.91 4,316,857 15.654 0.43%
2011-11-25 0 23.00 23.00 23.10 22.40 23.30 3,073,646 70,047,039 22.790 15.54 15.54 15.61 15.13 15.74 4,549,401 15.397 1.10%
2011-11-24 0 22.75 22.70 22.75 22.25 22.95 4,736,333 106,699,599 22.528 15.37 15.34 15.37 15.03 15.51 7,010,397 15.220 -0.22%
2011-11-23 0 22.80 22.75 22.80 22.70 23.45 3,976,373 91,215,678 22.939 15.40 15.37 15.40 15.34 15.84 5,885,556 15.498 -3.39%
2011-11-22 0 23.60 23.50 23.60 22.30 23.75 6,218,380 143,358,127 23.054 15.94 15.88 15.94 15.07 16.05 9,204,021 15.576 1.51%
2011-11-21 0 23.25 23.25 23.35 23.25 24.05 5,878,444 138,792,422 23.610 15.71 15.71 15.78 15.71 16.25 8,700,871 15.952 -3.13%
2011-11-18 0 24.00 23.95 24.00 23.20 24.20 7,383,898 175,597,592 23.781 16.21 16.18 16.21 15.67 16.35 10,929,141 16.067 1.48%
2011-11-17 0 23.65 23.65 23.75 22.05 24.30 8,113,541 192,061,617 23.672 15.98 15.98 16.05 14.90 16.42 12,009,109 15.993 5.11%
2011-11-16 0 22.50 22.40 22.55 22.30 23.30 3,401,118 76,921,632 22.617 15.20 15.13 15.24 15.07 15.74 5,034,103 15.280 -1.53%
2011-11-15 0 22.85 22.80 22.90 22.70 23.30 1,831,913 41,978,297 22.915 15.44 15.40 15.47 15.34 15.74 2,711,472 15.482 -1.51%
2011-11-14 0 23.20 23.20 23.25 22.35 23.35 3,032,271 69,759,676 23.006 15.67 15.67 15.71 15.10 15.78 4,488,160 15.543 5.22%
2011-11-11 0 22.05 22.05 22.10 21.90 22.85 3,646,018 80,766,106 22.152 14.90 14.90 14.93 14.80 15.44 5,396,587 14.966 -1.34%
2011-11-10 0 22.35 22.20 22.35 22.20 23.15 5,631,612 127,999,330 22.729 15.10 15.00 15.10 15.00 15.64 8,335,527 15.356 -4.28%
2011-11-09 0 23.35 23.20 23.30 22.90 23.90 4,993,004 116,480,094 23.329 15.78 15.67 15.74 15.47 16.15 7,390,303 15.761 0.00%
2011-11-08 0 23.35 23.35 23.40 22.70 23.55 6,225,606 144,158,647 23.156 15.78 15.78 15.81 15.34 15.91 9,214,717 15.644 1.52%
2011-11-07 0 23.00 22.90 23.00 22.25 23.30 2,725,620 62,758,606 23.025 15.54 15.47 15.54 15.03 15.74 4,034,277 15.556 1.77%
2011-11-04 0 22.60 22.45 22.50 22.30 22.90 3,215,374 72,727,257 22.619 15.27 15.17 15.20 15.07 15.47 4,759,177 15.281 2.26%
2011-11-03 0 22.10 22.00 22.10 21.70 22.65 4,830,524 107,503,884 22.255 14.93 14.86 14.93 14.66 15.30 7,149,812 15.036 -2.64%
2011-11-02 0 22.70 22.55 22.65 21.10 23.00 4,239,513 93,761,390 22.116 15.34 15.24 15.30 14.26 15.54 6,275,038 14.942 2.95%
2011-11-01 0 22.05 22.05 22.10 21.20 22.60 3,936,078 87,390,782 22.203 14.90 14.90 14.93 14.32 15.27 5,825,914 15.000 -1.78%
2011-10-31 0 22.45 22.35 22.45 22.10 22.60 3,439,793 77,059,814 22.403 15.17 15.10 15.17 14.93 15.27 5,091,347 15.135 0.45%
2011-10-28 0 22.35 22.30 22.40 21.80 23.70 9,701,000 219,277,017 22.604 15.10 15.07 15.13 14.73 16.01 14,358,757 15.271 0.45%
2011-10-27 0 22.25 22.25 22.30 20.75 22.40 6,891,294 150,223,155 21.799 15.03 15.03 15.07 14.02 15.13 10,200,023 14.728 5.70%
2011-10-26 0 21.05 21.00 21.05 20.15 21.15 4,144,071 86,127,440 20.783 14.22 14.19 14.22 13.61 14.29 6,133,771 14.042 0.72%
2011-10-25 0 20.90 20.85 20.90 20.40 21.00 5,401,031 111,804,247 20.701 14.12 14.09 14.12 13.78 14.19 7,994,237 13.986 1.95%
2011-10-24 0 20.50 20.45 20.50 20.20 20.70 4,393,453 89,759,946 20.430 13.85 13.82 13.85 13.65 13.99 6,502,889 13.803 2.24%
2011-10-21 0 20.05 20.05 20.20 19.30 20.20 3,704,159 73,439,150 19.826 13.55 13.55 13.65 13.04 13.65 5,482,643 13.395 2.72%
2011-10-20 0 19.52 19.46 19.52 19.12 20.00 5,864,500 113,535,329 19.360 13.19 13.15 13.19 12.92 13.51 8,680,232 13.080 -3.60%
2011-10-19 0 20.25 20.15 20.20 20.00 21.25 9,654,630 198,724,903 20.583 13.68 13.61 13.65 13.51 14.36 14,290,124 13.906 -2.88%
2011-10-18 0 20.85 20.80 20.85 20.80 21.90 6,330,066 134,899,507 21.311 14.09 14.05 14.09 14.05 14.80 9,369,331 14.398 -6.50%
2011-10-17 0 22.30 22.25 22.30 21.00 22.35 5,442,650 118,633,867 21.797 15.07 15.03 15.07 14.19 15.10 8,055,839 14.726 6.44%
2011-10-14 0 20.95 20.95 21.05 20.70 22.25 10,174,525 215,017,020 21.133 14.15 14.15 14.22 13.99 15.03 15,059,637 14.278 -4.77%
2011-10-13 0 22.00 21.95 22.00 20.80 22.20 8,152,210 174,178,187 21.366 14.86 14.83 14.86 14.05 15.00 12,066,344 14.435 3.77%
2011-10-12 0 21.20 21.20 21.25 20.55 21.80 4,325,443 91,583,642 21.173 14.32 14.32 14.36 13.88 14.73 6,402,225 14.305 0.00%
2011-10-11 0 21.20 21.10 21.15 20.65 22.30 10,178,185 216,956,604 21.316 14.32 14.26 14.29 13.95 15.07 15,065,054 14.401 -0.70%
2011-10-10 0 21.35 21.30 21.35 20.65 21.65 3,159,856 66,711,068 21.112 14.42 14.39 14.42 13.95 14.63 4,677,003 14.264 -1.61%
2011-10-07 0 21.70 21.65 21.70 20.80 22.00 8,956,813 193,626,172 21.618 14.66 14.63 14.66 14.05 14.86 13,257,263 14.605 5.08%
2011-10-06 0 20.65 20.50 20.60 20.30 21.80 6,168,835 127,480,329 20.665 13.95 13.85 13.92 13.71 14.73 9,130,688 13.962 4.82%
2011-10-04 0 19.70 19.64 19.70 19.64 21.30 10,940,591 219,979,245 20.107 13.31 13.27 13.31 13.27 14.39 16,193,515 13.584 -7.08%
2011-10-03 0 21.20 21.05 21.25 20.35 21.90 12,426,967 262,421,786 21.117 14.32 14.22 14.36 13.75 14.80 18,393,548 14.267 -5.36%
2011-09-30 0 22.40 22.35 22.45 22.10 23.70 11,479,378 260,507,273 22.694 15.13 15.10 15.17 14.93 16.01 16,990,991 15.332 -1.54%
2011-09-28 0 22.75 22.75 22.80 21.15 23.20 11,148,996 252,642,641 22.661 15.37 15.37 15.40 14.29 15.67 16,501,982 15.310 4.84%
2011-09-27 0 21.70 21.65 21.75 20.05 21.90 8,392,836 178,152,377 21.227 14.66 14.63 14.69 13.55 14.80 12,422,502 14.341 8.23%
2011-09-26 0 20.05 20.00 20.05 19.94 21.50 12,014,776 248,841,170 20.711 13.55 13.51 13.55 13.47 14.53 17,783,451 13.993 -4.52%
2011-09-23 0 21.00 20.95 21.05 19.32 21.10 6,836,300 137,730,537 20.147 14.19 14.15 14.22 13.05 14.26 10,118,624 13.612 3.19%
2011-09-22 0 20.35 20.25 20.30 20.10 21.20 4,401,756 90,988,916 20.671 13.75 13.68 13.71 13.58 14.32 6,515,179 13.966 -5.35%
2011-09-21 0 21.50 21.50 21.65 20.70 22.00 7,461,856 160,926,809 21.567 14.53 14.53 14.63 13.99 14.86 11,044,529 14.571 1.42%
2011-09-20 0 21.20 21.15 21.20 19.82 21.35 6,869,484 142,731,335 20.778 14.32 14.29 14.32 13.39 14.42 10,167,741 14.038 6.11%
2011-09-19 0 19.98 19.94 20.00 19.92 21.80 3,446,354 70,383,563 20.423 13.50 13.47 13.51 13.46 14.73 5,101,058 13.798 -5.98%
2011-09-16 0 21.25 21.20 21.25 20.55 21.70 7,266,337 155,494,221 21.399 14.36 14.32 14.36 13.88 14.66 10,755,136 14.458 6.25%
2011-09-15 0 20.00 19.90 19.98 19.80 20.70 5,223,499 105,397,300 20.178 13.51 13.44 13.50 13.38 13.99 7,731,466 13.632 1.52%
2011-09-14 0 19.70 19.64 19.66 18.60 20.50 5,348,627 104,807,696 19.595 13.31 13.27 13.28 12.57 13.85 7,916,672 13.239 -1.99%
2011-09-12 0 20.10 20.05 20.10 19.72 20.60 6,022,657 121,429,615 20.162 13.58 13.55 13.58 13.32 13.92 8,914,325 13.622 -3.37%
2011-09-09 0 20.80 20.85 20.90 20.70 21.30 2,594,692 54,390,971 20.962 14.05 14.09 14.12 13.99 14.39 3,840,486 14.163 -2.35%
2011-09-08 0 21.30 21.20 21.35 21.10 21.80 8,468,644 180,353,144 21.297 14.39 14.32 14.42 14.26 14.73 12,534,708 14.388 0.47%
2011-09-07 0 21.20 21.10 21.20 20.60 21.60 11,761,961 245,589,164 20.880 14.32 14.26 14.32 13.92 14.59 17,409,251 14.107 2.42%
2011-09-06 0 20.70 20.65 20.70 20.00 20.75 8,189,206 166,718,015 20.358 13.99 13.95 13.99 13.51 14.02 12,121,103 13.754 1.97%
2011-09-05 0 20.30 20.25 20.30 20.20 20.95 5,427,149 110,597,559 20.379 13.71 13.68 13.71 13.65 14.15 8,032,895 13.768 -4.02%
2011-09-02 0 21.15 21.10 21.20 20.55 22.55 11,804,001 251,435,103 21.301 14.29 14.26 14.32 13.88 15.24 17,471,476 14.391 -6.21%
2011-09-01 0 22.55 22.50 22.55 22.00 23.20 12,450,765 282,379,705 22.680 15.24 15.20 15.24 14.86 15.67 18,428,772 15.323 4.40%
2011-08-31 0 21.60 21.50 21.65 19.92 21.80 8,798,360 184,892,984 21.015 14.59 14.53 14.63 13.46 14.73 13,022,731 14.198 4.10%
2011-08-30 0 20.75 20.70 20.80 20.05 21.25 7,265,792 150,863,493 20.764 14.02 13.99 14.05 13.55 14.36 10,754,329 14.028 3.49%
2011-08-29 0 20.05 20.00 20.05 19.66 20.40 4,699,910 93,592,461 19.914 13.55 13.51 13.55 13.28 13.78 6,956,486 13.454 0.86%
2011-08-26 0 19.88 19.84 20.00 19.30 20.30 15,636,291 313,888,639 20.074 13.43 13.40 13.51 13.04 13.71 23,143,770 13.563 2.58%
2011-08-25 0 19.38 19.34 19.36 18.20 19.50 12,150,679 231,850,616 19.081 13.09 13.07 13.08 12.30 13.17 17,984,605 12.892 7.31%
2011-08-24 0 18.06 18.04 18.06 17.92 18.50 5,501,402 100,174,050 18.209 12.20 12.19 12.20 12.11 12.50 8,142,799 12.302 0.22%
2011-08-23 0 18.02 18.00 18.02 17.70 18.18 4,854,725 87,275,598 17.978 12.17 12.16 12.17 11.96 12.28 7,185,632 12.146 1.81%
2011-08-22 0 17.70 17.72 17.78 17.22 18.02 8,611,616 151,627,512 17.607 11.96 11.97 12.01 11.63 12.17 12,746,326 11.896 0.57%
2011-08-19 0 17.60 17.54 17.60 17.12 17.62 16,690,508 293,408,165 17.579 11.89 11.85 11.89 11.57 11.90 24,704,150 11.877 -4.35%
2011-08-18 0 18.40 18.56 18.60 18.34 19.12 3,249,100 60,629,462 18.660 12.43 12.54 12.57 12.39 12.92 4,809,096 12.607 -3.16%
2011-08-17 0 19.00 18.96 18.98 18.70 19.74 7,587,338 145,398,556 19.163 12.84 12.81 12.82 12.63 13.34 11,230,259 12.947 -0.73%
2011-08-16 0 19.14 19.10 19.16 18.50 19.48 13,961,371 267,911,198 19.190 12.93 12.90 12.94 12.50 13.16 20,664,668 12.965 4.25%
2011-08-15 0 18.36 18.36 18.38 17.52 18.38 8,914,970 160,352,139 17.987 12.40 12.40 12.42 11.84 12.42 13,195,330 12.152 5.52%
2011-08-12 0 17.40 17.36 17.42 17.30 18.76 20,489,834 368,393,579 17.979 11.76 11.73 11.77 11.69 12.67 30,327,653 12.147 -4.61%
2011-08-11 0 18.24 18.18 18.22 18.00 19.66 37,309,217 685,859,874 18.383 12.32 12.28 12.31 12.16 13.28 55,222,554 12.420 -13.76%
2011-08-10 0 21.15 21.15 21.20 20.80 21.75 17,099,302 364,304,637 21.305 14.29 14.29 14.32 14.05 14.69 25,309,219 14.394 4.96%
2011-08-09 0 20.15 20.05 20.15 18.10 21.45 17,319,333 345,652,726 19.958 13.61 13.55 13.61 12.23 14.49 25,634,894 13.484 -4.50%
2011-08-08 0 21.10 21.05 21.10 19.98 21.20 8,952,895 184,958,831 20.659 14.26 14.22 14.26 13.50 14.32 13,251,464 13.958 -1.40%
2011-08-05 0 21.40 21.40 21.45 21.15 22.05 10,410,638 225,170,331 21.629 14.46 14.46 14.49 14.29 14.90 15,409,115 14.613 -6.75%
2011-08-04 0 22.95 22.90 23.00 22.75 23.35 4,544,058 104,217,960 22.935 15.51 15.47 15.54 15.37 15.78 6,725,804 15.495 -1.08%
2011-08-03 0 23.20 23.20 23.25 22.75 23.40 7,978,555 184,557,144 23.132 15.67 15.67 15.71 15.37 15.81 11,809,312 15.628 -3.13%
2011-08-02 0 23.95 23.90 23.95 23.65 24.60 6,695,461 160,253,523 23.935 16.18 16.15 16.18 15.98 16.62 9,910,164 16.171 -2.24%
2011-08-01 0 24.50 24.40 24.50 24.20 24.75 4,582,770 111,936,823 24.426 16.55 16.49 16.55 16.35 16.72 6,783,103 16.502 0.62%
2011-07-29 0 24.35 24.35 24.40 24.35 24.80 2,615,718 64,073,598 24.496 16.45 16.45 16.49 16.45 16.76 3,871,607 16.550 -0.81%
2011-07-28 0 24.55 24.50 24.55 24.35 24.65 5,119,706 125,318,168 24.478 16.59 16.55 16.59 16.45 16.65 7,577,839 16.537 -0.81%
2011-07-27 0 24.75 24.65 24.70 24.40 24.85 6,368,577 157,110,025 24.670 16.72 16.65 16.69 16.49 16.79 9,426,333 16.667 0.00%
2011-07-26 0 24.75 24.70 24.80 24.35 24.80 9,428,916 231,773,186 24.581 16.72 16.69 16.76 16.45 16.76 13,956,037 16.607 0.20%
2011-07-25 0 24.70 24.60 24.70 24.35 24.90 6,111,635 150,978,161 24.703 16.69 16.62 16.69 16.45 16.82 9,046,025 16.690 -1.20%
2011-07-22 0 25.00 24.90 25.00 24.60 25.40 12,798,433 319,348,143 24.952 16.89 16.82 16.89 16.62 17.16 18,943,366 16.858 -0.40%
2011-07-21 0 25.10 25.15 25.20 25.00 25.90 7,408,396 186,729,696 25.205 16.96 16.99 17.03 16.89 17.50 10,965,402 17.029 -1.95%
2011-07-20 0 25.60 25.55 25.60 25.20 25.95 6,459,830 164,575,663 25.477 17.30 17.26 17.30 17.03 17.53 9,561,399 17.213 0.59%
2011-07-19 0 25.45 25.45 25.50 25.05 26.40 12,276,501 313,699,980 25.553 17.19 17.19 17.23 16.92 17.84 18,170,838 17.264 -3.42%
2011-07-18 0 26.35 26.30 26.35 26.15 26.95 2,896,840 76,968,386 26.570 17.80 17.77 17.80 17.67 18.21 4,287,705 17.951 -0.38%
2011-07-15 0 26.45 26.40 26.45 26.30 27.05 4,869,715 129,026,434 26.496 17.87 17.84 17.87 17.77 18.28 7,207,819 17.901 -1.12%
2011-07-14 0 26.75 26.70 26.80 26.40 27.00 3,581,170 95,473,845 26.660 18.07 18.04 18.11 17.84 18.24 5,300,603 18.012 -0.93%
2011-07-13 0 27.00 26.95 27.05 26.50 27.35 4,103,235 110,831,968 27.011 18.24 18.21 18.28 17.90 18.48 6,073,328 18.249 1.12%
2011-07-12 0 26.70 26.65 26.70 26.40 27.50 7,127,694 191,809,004 26.910 18.04 18.01 18.04 17.84 18.58 10,549,926 18.181 -3.61%
2011-07-11 0 27.70 27.70 27.80 27.55 28.10 4,576,388 127,665,978 27.897 18.71 18.71 18.78 18.61 18.98 6,773,657 18.847 -1.77%
2011-07-08 0 28.20 28.15 28.35 27.85 29.60 8,715,957 249,836,289 28.664 19.05 19.02 19.15 18.82 20.00 12,900,764 19.366 -1.91%
2011-07-07 0 28.75 28.70 28.75 28.10 28.90 5,889,590 168,070,596 28.537 19.42 19.39 19.42 18.98 19.53 8,717,369 19.280 3.05%
2011-07-06 0 27.90 27.85 28.00 27.60 28.50 3,340,830 93,498,948 27.987 18.85 18.82 18.92 18.65 19.26 4,944,868 18.908 -0.71%
2011-07-05 0 28.10 28.00 28.15 27.70 29.00 4,840,658 137,048,673 28.312 18.98 18.92 19.02 18.71 19.59 7,164,811 19.128 -2.09%
2011-07-04 0 28.70 28.60 28.70 28.30 28.90 9,868,285 281,844,572 28.561 19.39 19.32 19.39 19.12 19.53 14,606,361 19.296 1.77%
2011-06-30 0 28.20 28.10 28.30 27.55 28.40 5,857,052 165,407,931 28.241 19.05 18.98 19.12 18.61 19.19 8,669,208 19.080 2.17%
2011-06-29 0 27.60 27.55 27.70 27.55 28.20 6,464,116 180,338,720 27.898 18.65 18.61 18.71 18.61 19.05 9,567,743 18.849 0.18%
2011-06-28 0 27.55 27.45 27.55 27.05 27.65 5,563,740 152,219,581 27.359 18.61 18.55 18.61 18.28 18.68 8,235,068 18.484 1.47%
2011-06-27 0 27.15 27.15 27.20 26.60 27.55 4,651,933 126,548,600 27.203 18.34 18.34 18.38 17.97 18.61 6,885,473 18.379 0.37%
2011-06-24 0 27.05 26.95 27.10 26.85 27.65 6,292,575 170,840,247 27.150 18.28 18.21 18.31 18.14 18.68 9,313,840 18.343 -1.28%
2011-06-23 0 27.40 27.30 27.55 27.20 28.00 3,218,317 88,397,856 27.467 18.51 18.44 18.61 18.38 18.92 4,763,533 18.557 -1.26%
2011-06-22 0 27.75 27.60 27.75 27.05 27.80 2,544,185 69,796,292 27.434 18.75 18.65 18.75 18.28 18.78 3,765,729 18.535 1.28%
2011-06-21 0 27.40 27.30 27.40 26.55 27.40 3,078,440 83,071,680 26.985 18.51 18.44 18.51 17.94 18.51 4,556,497 18.231 2.24%
2011-06-20 0 26.80 26.75 26.85 26.55 27.30 3,395,112 91,143,036 26.845 18.11 18.07 18.14 17.94 18.44 5,025,213 18.137 -0.92%
2011-06-17 0 27.05 26.95 27.15 26.80 27.40 7,937,354 214,975,702 27.084 18.28 18.21 18.34 18.11 18.51 11,748,329 18.298 -2.52%
2011-06-16 0 27.75 27.65 27.75 27.40 28.20 5,746,195 159,928,862 27.832 18.75 18.68 18.75 18.51 19.05 8,505,125 18.804 -0.72%
2011-06-15 0 27.95 27.85 28.00 27.65 28.30 6,013,887 168,467,592 28.013 18.88 18.82 18.92 18.68 19.12 8,901,345 18.926 0.90%
2011-06-14 0 27.70 27.60 27.70 26.50 28.15 10,256,523 281,957,866 27.491 18.71 18.65 18.71 17.90 19.02 15,181,005 18.573 3.17%
2011-06-13 0 26.85 26.80 26.85 26.35 26.85 2,347,753 62,553,744 26.644 18.14 18.11 18.14 17.80 18.14 3,474,984 18.001 -1.10%
2011-06-10 0 27.15 27.15 27.25 26.90 27.85 5,682,868 154,258,465 27.145 18.34 18.34 18.41 18.17 18.82 8,411,393 18.339 -1.09%
2011-06-09 0 27.45 27.35 27.50 27.15 27.95 3,529,601 97,244,066 27.551 18.55 18.48 18.58 18.34 18.88 5,224,274 18.614 -0.54%
2011-06-08 0 27.60 27.50 27.70 27.40 27.95 3,437,436 95,209,694 27.698 18.65 18.58 18.71 18.51 18.88 5,087,858 18.713 -0.36%
2011-06-07 0 27.70 27.65 27.75 27.00 27.85 3,582,662 99,084,996 27.657 18.71 18.68 18.75 18.24 18.82 5,302,812 18.685 2.40%
2011-06-03 0 27.05 27.00 27.05 26.70 27.40 2,625,445 70,915,454 27.011 18.28 18.24 18.28 18.04 18.51 3,886,004 18.249 0.00%
2011-06-02 0 27.05 27.05 27.30 27.00 27.60 1,956,461 53,201,978 27.193 18.28 18.28 18.44 18.24 18.65 2,895,820 18.372 -1.64%
2011-06-01 0 27.50 27.50 27.55 27.45 28.00 1,559,026 43,039,913 27.607 18.58 18.58 18.61 18.55 18.92 2,307,564 18.652 -0.72%
2011-05-31 0 27.70 27.60 27.70 27.30 27.85 6,262,210 172,575,196 27.558 18.71 18.65 18.71 18.44 18.82 9,268,895 18.619 1.65%
2011-05-30 0 27.25 27.25 27.30 26.65 27.50 5,688,111 154,933,719 27.238 18.41 18.41 18.44 18.01 18.58 8,419,153 18.403 2.06%
2011-05-27 0 26.70 26.70 26.85 26.15 26.90 9,292,623 246,929,642 26.573 18.04 18.04 18.14 17.67 18.17 13,754,306 17.953 0.56%
2011-05-26 0 26.55 26.55 26.65 26.00 26.75 4,752,257 125,881,494 26.489 17.94 17.94 18.01 17.57 18.07 7,033,966 17.896 0.38%
2011-05-25 0 26.45 26.40 26.45 25.90 26.70 4,319,008 113,699,157 26.325 17.87 17.84 17.87 17.50 18.04 6,392,701 17.786 -0.56%
2011-05-24 0 26.60 26.50 26.60 25.80 26.65 3,055,699 80,098,206 26.213 17.97 17.90 17.97 17.43 18.01 4,522,837 17.710 1.33%
2011-05-23 0 26.25 26.10 26.25 26.10 27.10 4,923,670 130,629,866 26.531 17.73 17.63 17.73 17.63 18.31 7,287,680 17.925 -4.55%
2011-05-20 0 27.50 27.45 27.55 27.00 27.85 5,330,308 146,685,281 27.519 18.58 18.55 18.61 18.24 18.82 7,889,558 18.592 0.92%
2011-05-19 0 27.25 27.25 27.30 26.30 27.45 7,048,968 191,072,975 27.107 18.41 18.41 18.44 17.77 18.55 10,433,401 18.314 1.87%
2011-05-18 0 26.75 26.65 26.75 26.30 26.75 2,686,208 71,336,383 26.557 18.07 18.01 18.07 17.77 18.07 3,975,942 17.942 1.33%
2011-05-17 0 26.40 26.45 26.55 25.85 26.70 3,854,819 101,722,603 26.388 17.84 17.87 17.94 17.46 18.04 5,705,640 17.828 1.34%
2011-05-16 0 26.05 26.00 26.25 25.95 26.35 4,124,423 107,602,919 26.089 17.60 17.57 17.73 17.53 17.80 6,104,689 17.626 -0.95%
2011-05-13 0 26.30 26.30 26.35 26.25 26.75 2,575,049 67,957,894 26.391 17.77 17.77 17.80 17.73 18.07 3,811,412 17.830 -0.38%
2011-05-12 0 26.40 26.35 26.40 26.05 26.60 5,766,528 151,317,019 26.241 17.84 17.80 17.84 17.60 17.97 8,535,221 17.729 -1.49%
2011-05-11 0 26.80 26.75 26.80 26.55 27.60 6,972,940 187,328,356 26.865 18.11 18.07 18.11 17.94 18.65 10,320,869 18.150 -1.47%
2011-05-09 0 27.20 27.20 27.25 26.90 27.60 4,018,861 109,720,893 27.302 18.38 18.38 18.41 18.17 18.65 5,948,444 18.445 0.18%
2011-05-06 0 27.15 27.15 27.25 26.50 27.55 6,383,470 173,562,294 27.189 18.34 18.34 18.41 17.90 18.61 9,448,376 18.370 0.93%
2011-05-05 0 26.90 26.85 26.90 26.20 26.90 6,085,107 162,206,055 26.656 18.17 18.14 18.17 17.70 18.17 9,006,760 18.009 0.37%
2011-05-04 0 26.80 26.80 26.85 25.90 26.90 8,619,594 228,030,789 26.455 18.11 18.11 18.14 17.50 18.17 12,758,134 17.873 -1.29%
2011-05-03 0 27.15 27.10 27.25 26.75 27.95 9,820,361 269,960,208 27.490 18.34 18.31 18.41 18.07 18.88 14,535,427 18.573 -2.86%
2011-04-29 0 27.95 27.90 28.00 27.75 28.20 6,636,849 185,695,283 27.979 18.88 18.85 18.92 18.75 19.05 9,823,410 18.903 -1.24%
2011-04-28 0 28.30 28.25 28.30 28.10 29.05 5,477,322 155,409,238 28.373 19.12 19.09 19.12 18.98 19.63 8,107,158 19.169 -1.05%
2011-04-27 0 28.60 28.60 28.65 28.50 29.20 5,098,270 146,372,005 28.710 19.32 19.32 19.36 19.26 19.73 7,546,111 19.397 -2.05%
2011-04-26 0 29.20 29.15 29.20 28.90 29.20 2,886,302 83,787,142 29.029 19.73 19.69 19.73 19.53 19.73 4,272,107 19.613 0.17%
2011-04-21 0 29.15 29.15 29.20 28.55 29.20 7,465,412 215,935,081 28.925 19.69 19.69 19.73 19.29 19.73 11,049,793 19.542 1.92%
2011-04-20 0 28.60 28.60 28.65 27.85 28.70 6,957,784 196,250,502 28.206 19.32 19.32 19.36 18.82 19.39 10,298,437 19.056 2.33%
2011-04-19 0 27.95 27.90 28.00 27.80 28.35 4,162,378 116,399,161 27.965 18.88 18.85 18.92 18.78 19.15 6,160,868 18.893 -0.53%
2011-04-18 0 28.10 28.15 28.25 28.05 28.95 6,990,219 199,184,396 28.495 18.98 19.02 19.09 18.95 19.56 10,346,445 19.251 -1.23%
2011-04-15 0 28.45 28.40 28.45 27.95 28.80 6,576,775 186,530,349 28.362 19.22 19.19 19.22 18.88 19.46 9,734,493 19.162 2.34%
2011-04-14 0 27.80 27.75 27.80 27.45 28.80 9,086,375 254,213,193 27.977 18.78 18.75 18.78 18.55 19.46 13,449,032 18.902 -2.43%
2011-04-13 0 34.55 34.55 34.60 33.40 34.60 4,882,779 166,939,595 34.190 19.25 19.25 19.28 18.61 19.28 8,763,543 19.049 3.29%
2011-04-12 0 33.45 33.60 33.65 33.10 33.80 7,716,203 257,015,070 33.309 18.64 18.72 18.75 18.44 18.83 13,848,932 18.558 -1.62%
2011-04-11 0 34.00 33.95 34.00 33.85 35.20 7,811,703 265,833,761 34.030 18.94 18.92 18.94 18.86 19.61 14,020,334 18.961 -2.72%
2011-04-08 0 34.95 34.90 34.95 33.75 35.00 5,728,118 196,059,436 34.228 19.47 19.45 19.47 18.80 19.50 10,280,745 19.071 1.75%
2011-04-07 0 34.35 34.30 34.35 34.30 35.05 3,758,581 129,541,625 34.466 19.14 19.11 19.14 19.11 19.53 6,745,848 19.203 -1.43%
2011-04-06 0 34.85 34.80 34.90 34.20 35.35 5,168,059 179,060,866 34.648 19.42 19.39 19.45 19.06 19.70 9,275,559 19.305 -0.43%
2011-04-04 0 35.00 34.95 35.00 34.85 36.85 9,093,748 320,491,151 35.243 19.50 19.47 19.50 19.42 20.53 16,321,330 19.636 -4.37%
2011-04-01 0 36.60 36.50 36.60 35.85 37.00 7,818,286 285,985,152 36.579 20.39 20.34 20.39 19.97 20.62 14,032,149 20.381 1.10%
2011-03-31 0 36.20 36.20 36.25 35.25 36.50 5,486,601 198,329,902 36.148 20.17 20.17 20.20 19.64 20.34 9,847,274 20.141 3.28%
2011-03-30 0 35.05 35.10 35.15 34.55 35.50 2,659,102 93,379,124 35.117 19.53 19.56 19.58 19.25 19.78 4,772,519 19.566 1.15%
2011-03-29 0 34.65 34.60 34.75 34.40 35.30 3,108,803 108,216,384 34.810 19.31 19.28 19.36 19.17 19.67 5,579,636 19.395 -1.84%
2011-03-28 0 35.30 35.25 35.30 35.20 35.80 2,892,518 102,666,441 35.494 19.67 19.64 19.67 19.61 19.95 5,191,450 19.776 0.28%
2011-03-25 0 35.20 35.15 35.40 35.05 35.95 3,795,277 134,598,443 35.465 19.61 19.58 19.72 19.53 20.03 6,811,710 19.760 -0.42%
2011-03-24 0 35.35 35.35 35.55 34.60 36.15 5,470,350 193,439,768 35.362 19.70 19.70 19.81 19.28 20.14 9,818,107 19.702 2.17%
2011-03-23 0 34.60 34.55 34.60 34.20 35.25 3,798,276 131,459,560 34.610 19.28 19.25 19.28 19.06 19.64 6,817,092 19.284 -0.57%
2011-03-22 0 34.80 34.70 34.75 34.65 35.60 4,567,475 159,566,529 34.935 19.39 19.33 19.36 19.31 19.84 8,197,640 19.465 -2.66%
2011-03-21 0 35.75 35.60 35.75 34.90 36.20 3,915,222 138,151,088 35.286 19.92 19.84 19.92 19.45 20.17 7,026,985 19.660 -0.56%
2011-03-18 0 35.95 36.00 36.05 35.25 37.30 8,684,228 315,998,859 36.388 20.03 20.06 20.09 19.64 20.78 15,586,330 20.274 0.14%
2011-03-17 0 35.90 35.90 35.95 35.10 36.70 8,937,219 321,690,248 35.994 20.00 20.00 20.03 19.56 20.45 16,040,394 20.055 -0.83%
2011-03-16 0 36.20 36.30 36.35 34.00 36.70 11,027,312 392,722,948 35.614 20.17 20.23 20.25 18.94 20.45 19,791,664 19.843 6.47%
2011-03-15 0 34.00 33.85 33.90 32.20 34.10 6,516,147 216,101,201 33.164 18.94 18.86 18.89 17.94 19.00 11,695,089 18.478 -1.02%
2011-03-14 0 34.35 34.30 34.35 33.05 34.90 3,453,053 117,595,172 34.055 19.14 19.11 19.14 18.41 19.45 6,197,491 18.975 1.33%
2011-03-11 0 33.90 33.90 33.95 33.60 34.50 4,116,298 140,132,235 34.043 18.89 18.89 18.92 18.72 19.22 7,387,874 18.968 -1.31%
2011-03-10 0 34.35 34.25 34.35 33.85 34.85 9,116,959 311,177,953 34.132 19.14 19.08 19.14 18.86 19.42 16,362,989 19.017 -2.28%
2011-03-09 0 35.15 35.10 35.15 34.95 35.95 3,245,829 114,439,017 35.257 19.58 19.56 19.58 19.47 20.03 5,825,568 19.644 -1.26%
2011-03-08 0 35.60 35.65 35.70 34.90 36.00 2,980,558 105,782,543 35.491 19.84 19.86 19.89 19.45 20.06 5,349,463 19.774 2.01%
2011-03-07 0 34.90 34.85 34.95 34.50 35.65 2,582,363 90,075,721 34.881 19.45 19.42 19.47 19.22 19.86 4,634,789 19.435 -0.99%
2011-03-04 0 35.25 35.30 35.40 34.90 36.00 4,211,304 149,052,041 35.393 19.64 19.67 19.72 19.45 20.06 7,558,389 19.720 -1.40%
2011-03-03 0 35.75 35.60 35.80 34.80 36.15 6,103,709 218,248,568 35.757 19.92 19.84 19.95 19.39 20.14 10,954,851 19.923 3.17%
2011-03-02 0 34.65 34.55 34.65 33.90 34.90 5,693,474 195,892,534 34.407 19.31 19.25 19.31 18.89 19.45 10,218,567 19.170 -1.70%
2011-03-01 0 35.25 35.20 35.35 34.90 35.90 4,554,658 161,298,407 35.414 19.64 19.61 19.70 19.45 20.00 8,174,636 19.732 -1.81%
2011-02-28 0 35.90 35.85 36.05 34.25 36.50 9,704,448 345,859,672 35.639 20.00 19.97 20.09 19.08 20.34 17,417,406 19.857 5.90%
2011-02-25 0 33.90 33.80 33.85 33.05 34.10 6,691,346 225,487,766 33.698 18.89 18.83 18.86 18.41 19.00 12,009,533 18.776 -0.15%
2011-02-24 0 33.95 33.90 33.95 33.85 34.70 4,098,029 140,463,761 34.276 18.92 18.89 18.92 18.86 19.33 7,355,085 19.098 0.30%
2011-02-23 0 33.85 33.70 33.80 33.60 34.80 5,672,579 192,614,279 33.955 18.86 18.78 18.83 18.72 19.39 10,181,065 18.919 0.89%
2011-02-22 0 33.55 33.50 33.55 33.40 34.90 6,306,922 213,666,159 33.878 18.69 18.67 18.69 18.61 19.45 11,319,575 18.876 -3.45%
2011-02-21 0 34.75 34.75 34.80 33.55 35.65 11,817,639 410,900,077 34.770 19.36 19.36 19.39 18.69 19.86 21,210,132 19.373 2.06%
2011-02-18 0 34.05 34.00 34.05 33.40 34.75 5,733,592 194,761,700 33.969 18.97 18.94 18.97 18.61 19.36 10,290,570 18.926 0.15%
2011-02-17 0 34.00 34.00 34.05 32.80 34.30 12,665,652 427,484,463 33.752 18.94 18.94 18.97 18.28 19.11 22,732,133 18.805 4.13%
2011-02-16 0 32.65 32.55 32.65 31.70 32.85 8,471,122 274,532,880 32.408 18.19 18.14 18.19 17.66 18.30 15,203,850 18.057 3.00%
2011-02-15 0 31.70 31.65 31.70 30.80 31.80 7,700,955 242,419,480 31.479 17.66 17.63 17.66 17.16 17.72 13,821,565 17.539 3.26%
2011-02-14 0 30.70 30.65 30.70 30.05 30.85 5,476,160 166,866,914 30.472 17.11 17.08 17.11 16.74 17.19 9,828,535 16.978 1.49%
2011-02-11 0 30.25 30.10 30.30 29.35 30.75 3,654,515 109,736,299 30.028 16.85 16.77 16.88 16.35 17.13 6,559,072 16.730 -0.17%
2011-02-10 0 30.30 30.30 30.40 30.00 30.70 4,971,443 151,234,094 30.421 16.88 16.88 16.94 16.72 17.11 8,922,676 16.949 0.00%
2011-02-09 0 30.30 30.35 30.55 29.80 30.95 4,482,285 137,037,841 30.573 16.88 16.91 17.02 16.60 17.24 8,044,742 17.034 -0.33%
2011-02-08 0 30.40 30.40 30.50 29.85 30.60 3,460,950 104,700,913 30.252 16.94 16.94 16.99 16.63 17.05 6,211,664 16.856 0.00%
2011-02-07 0 30.40 30.35 30.45 30.20 30.75 3,664,632 111,677,398 30.474 16.94 16.91 16.97 16.83 17.13 6,577,230 16.979 -1.14%
2011-02-02 0 30.75 30.75 30.80 30.10 31.20 1,389,839 42,622,536 30.667 17.13 17.13 17.16 16.77 17.38 2,494,463 17.087 0.00%
2011-02-01 0 30.75 30.75 30.80 30.60 31.00 2,032,749 62,679,519 30.835 17.13 17.13 17.16 17.05 17.27 3,648,349 17.180 0.00%
2011-01-31 0 30.75 30.65 30.70 29.95 30.90 4,514,456 137,251,216 30.403 17.13 17.08 17.11 16.69 17.22 8,102,482 16.939 2.33%
2011-01-28 0 30.05 30.10 30.15 29.30 30.40 5,772,332 172,959,823 29.964 16.74 16.77 16.80 16.33 16.94 10,360,100 16.695 2.39%
2011-01-27 0 29.35 29.30 29.45 28.80 29.85 3,300,246 96,893,993 29.360 16.35 16.33 16.41 16.05 16.63 5,923,235 16.358 -1.18%
2011-01-26 0 29.70 29.70 29.75 29.40 30.25 1,348,632 40,220,501 29.823 16.55 16.55 16.58 16.38 16.85 2,420,506 16.617 0.51%
2011-01-25 0 29.55 29.70 29.75 29.10 30.05 1,592,500 47,036,609 29.536 16.46 16.55 16.58 16.21 16.74 2,858,197 16.457 1.20%
2011-01-24 0 29.20 29.20 29.30 29.20 29.85 1,768,313 52,101,832 29.464 16.27 16.27 16.33 16.27 16.63 3,173,743 16.417 -1.52%
2011-01-21 0 29.65 29.60 29.65 29.40 30.05 2,765,964 82,043,071 29.662 16.52 16.49 16.52 16.38 16.74 4,964,313 16.527 -1.00%
2011-01-20 0 29.95 29.90 29.95 29.80 30.65 3,951,456 118,361,729 29.954 16.69 16.66 16.69 16.60 17.08 7,092,017 16.689 -2.12%
2011-01-19 0 30.60 30.50 30.60 30.15 30.90 4,322,152 131,312,478 30.381 17.05 16.99 17.05 16.80 17.22 7,757,337 16.928 0.00%
2011-01-18 0 30.60 30.55 30.60 30.50 31.05 1,957,220 59,961,211 30.636 17.05 17.02 17.05 16.99 17.30 3,512,791 17.069 -0.65%
2011-01-17 0 30.80 30.75 30.80 30.35 31.45 2,119,919 65,033,448 30.677 17.16 17.13 17.16 16.91 17.52 3,804,801 17.092 -1.91%
2011-01-14 0 31.40 31.40 31.45 31.00 31.50 1,570,042 48,993,110 31.205 17.50 17.50 17.52 17.27 17.55 2,817,889 17.386 -0.32%
2011-01-13 0 31.50 31.30 31.50 31.25 31.70 2,828,048 88,938,463 31.449 17.55 17.44 17.55 17.41 17.66 5,075,741 17.522 0.16%
2011-01-12 0 31.45 31.40 31.50 31.15 31.60 3,826,444 119,985,703 31.357 17.52 17.50 17.55 17.36 17.61 6,867,648 17.471 0.96%
2011-01-11 0 31.15 31.10 31.15 30.65 31.25 2,846,439 88,119,070 30.958 17.36 17.33 17.36 17.08 17.41 5,108,749 17.249 0.32%
2011-01-10 0 31.05 30.80 31.05 30.80 31.55 4,231,724 131,727,762 31.129 17.30 17.16 17.30 17.16 17.58 7,595,038 17.344 -0.32%
2011-01-07 0 31.15 31.15 31.20 30.85 31.55 2,499,328 77,826,163 31.139 17.36 17.36 17.38 17.19 17.58 4,485,759 17.350 -0.48%
2011-01-06 0 31.30 31.25 31.30 30.85 32.20 8,308,855 260,313,930 31.330 17.44 17.41 17.44 17.19 17.94 14,912,616 17.456 -1.73%
2011-01-05 0 31.85 31.85 31.90 31.35 32.50 8,123,934 259,933,774 31.996 17.75 17.75 17.77 17.47 18.11 14,580,722 17.827 -0.47%
2011-01-04 0 32.00 32.00 32.20 31.20 32.20 3,056,506 96,525,311 31.580 17.83 17.83 17.94 17.38 17.94 5,485,774 17.596 0.31%
2011-01-03 0 31.90 31.75 31.90 30.75 31.95 1,552,519 48,867,432 31.476 17.77 17.69 17.77 17.13 17.80 2,786,439 17.538 3.24%
2010-12-31 0 30.90 30.90 31.10 30.85 31.50 1,012,141 31,555,976 31.178 17.22 17.22 17.33 17.19 17.55 1,816,576 17.371 -0.64%
2010-12-30 0 31.10 31.20 31.25 30.60 31.30 1,470,684 45,525,250 30.955 17.33 17.38 17.41 17.05 17.44 2,639,563 17.247 0.16%
2010-12-29 0 31.05 31.00 31.20 30.30 31.20 1,052,517 32,493,777 30.872 17.30 17.27 17.38 16.88 17.38 1,889,043 17.201 2.31%
2010-12-28 0 30.35 30.40 30.45 30.25 31.30 2,074,784 63,320,532 30.519 16.91 16.94 16.97 16.85 17.44 3,723,793 17.004 -3.19%
2010-12-24 0 31.35 31.30 31.40 31.20 31.80 781,139 24,672,076 31.585 17.47 17.44 17.50 17.38 17.72 1,401,977 17.598 -1.10%
2010-12-23 0 31.70 31.70 31.75 31.45 32.05 4,077,722 129,752,320 31.820 17.66 17.66 17.69 17.52 17.86 7,318,638 17.729 1.12%
2010-12-22 0 31.35 31.25 31.35 31.05 31.50 3,155,440 98,824,598 31.319 17.47 17.41 17.47 17.30 17.55 5,663,339 17.450 0.80%
2010-12-21 0 31.10 31.05 31.10 30.15 31.50 3,128,923 96,770,554 30.928 17.33 17.30 17.33 16.80 17.55 5,615,747 17.232 2.30%
2010-12-20 0 30.40 30.40 30.55 29.60 31.50 5,450,518 165,521,780 30.368 16.94 16.94 17.02 16.49 17.55 9,782,513 16.920 -2.72%
2010-12-17 0 31.25 31.00 31.05 31.00 31.80 2,455,533 76,889,721 31.313 17.41 17.27 17.30 17.27 17.72 4,407,156 17.447 -0.32%
2010-12-16 0 31.35 31.40 31.45 31.00 31.90 3,561,985 112,035,166 31.453 17.47 17.50 17.52 17.27 17.77 6,393,000 17.525 -1.26%
2010-12-15 0 31.75 31.65 31.75 31.00 32.15 5,525,210 175,494,727 31.763 17.69 17.63 17.69 17.27 17.91 9,916,569 17.697 -0.94%
2010-12-14 0 32.05 32.00 32.20 31.05 32.30 4,513,773 143,368,153 31.762 17.86 17.83 17.94 17.30 18.00 8,101,256 17.697 0.94%
2010-12-13 0 31.75 31.60 31.65 30.65 31.80 5,864,163 183,304,351 31.258 17.69 17.61 17.63 17.08 17.72 10,524,917 17.416 3.08%
2010-12-10 0 30.80 30.75 30.85 30.25 31.20 3,813,383 117,267,070 30.752 17.16 17.13 17.19 16.85 17.38 6,844,206 17.134 0.82%
2010-12-09 0 30.55 30.45 30.55 30.20 30.80 2,392,631 73,010,795 30.515 17.02 16.97 17.02 16.83 17.16 4,294,260 17.002 -1.45%
2010-12-08 0 31.00 30.90 31.05 30.50 31.25 2,931,142 90,667,417 30.933 17.27 17.22 17.30 16.99 17.41 5,260,772 17.235 0.16%
2010-12-07 0 30.95 30.90 31.00 30.00 31.20 2,576,052 79,823,793 30.987 17.24 17.22 17.27 16.72 17.38 4,623,462 17.265 2.31%
2010-12-06 0 30.25 30.20 30.25 30.05 31.50 4,880,209 150,715,304 30.883 16.85 16.83 16.85 16.74 17.55 8,758,930 17.207 -1.79%
2010-12-03 0 30.80 30.70 30.75 29.70 31.10 11,531,922 353,454,194 30.650 17.16 17.11 17.13 16.55 17.33 20,697,331 17.077 3.36%
2010-12-02 0 29.80 29.70 29.85 29.45 30.05 4,279,423 127,654,827 29.830 16.60 16.55 16.63 16.41 16.74 7,680,648 16.620 1.36%
2010-12-01 0 29.40 29.30 29.35 28.15 29.65 4,912,528 142,752,614 29.059 16.38 16.33 16.35 15.68 16.52 8,816,936 16.191 2.98%
2010-11-30 0 28.55 28.55 28.70 28.30 29.05 6,573,993 188,556,581 28.682 15.91 15.91 15.99 15.77 16.19 11,798,910 15.981 0.18%
2010-11-29 0 28.50 28.50 28.55 28.00 28.70 3,987,654 112,529,497 28.220 15.88 15.88 15.91 15.60 15.99 7,156,985 15.723 0.18%
2010-11-26 0 28.45 28.50 28.55 28.25 29.40 6,782,812 194,328,588 28.650 15.85 15.88 15.91 15.74 16.38 12,173,695 15.963 -2.23%
2010-11-25 0 29.10 29.10 29.15 29.00 29.75 2,139,588 63,005,159 29.447 16.21 16.21 16.24 16.16 16.58 3,840,102 16.407 -0.68%
2010-11-24 0 29.30 29.25 29.30 28.60 29.90 3,760,185 109,424,729 29.101 16.33 16.30 16.33 15.94 16.66 6,748,727 16.214 -0.68%
2010-11-23 0 29.50 29.45 29.50 29.25 30.20 2,603,652 76,922,607 29.544 16.44 16.41 16.44 16.30 16.83 4,672,998 16.461 -2.80%
2010-11-22 0 30.35 30.30 30.35 29.45 30.35 5,285,885 158,729,716 30.029 16.91 16.88 16.91 16.41 16.91 9,487,032 16.731 1.85%
2010-11-19 0 29.80 29.75 29.80 28.95 29.85 4,574,128 135,102,519 29.536 16.60 16.58 16.60 16.13 16.63 8,209,580 16.457 1.53%
2010-11-18 0 29.35 29.35 29.40 28.15 29.45 5,591,926 161,152,510 28.819 16.35 16.35 16.38 15.68 16.41 10,036,310 16.057 3.89%
2010-11-17 0 28.25 28.20 28.30 28.00 28.75 5,066,072 143,955,280 28.416 15.74 15.71 15.77 15.60 16.02 9,092,514 15.832 -1.57%
2010-11-16 0 28.70 28.60 28.75 28.50 29.35 2,777,138 80,037,375 28.820 15.99 15.94 16.02 15.88 16.35 4,984,368 16.058 -0.86%
2010-11-15 0 28.95 28.90 29.00 28.25 29.50 4,508,429 130,305,239 28.903 16.13 16.10 16.16 15.74 16.44 8,091,665 16.104 1.40%
2010-11-12 0 28.55 28.50 28.60 28.30 28.90 10,186,795 291,492,072 28.615 15.91 15.88 15.94 15.77 16.10 18,283,116 15.943 -2.39%
2010-11-11 0 29.25 29.25 29.30 29.10 29.80 3,967,313 116,924,527 29.472 16.30 16.30 16.33 16.21 16.60 7,120,477 16.421 -0.34%
2010-11-10 0 29.35 29.35 29.40 29.20 29.70 6,761,980 199,193,048 29.458 16.35 16.35 16.38 16.27 16.55 12,136,306 16.413 -2.00%
2010-11-09 0 29.95 29.95 30.00 29.65 30.45 6,607,521 198,414,391 30.029 16.69 16.69 16.72 16.52 16.97 11,859,085 16.731 -0.66%
2010-11-08 0 30.15 30.10 30.15 29.80 30.55 5,678,346 171,269,027 30.162 16.80 16.77 16.80 16.60 17.02 10,191,415 16.805 -1.79%
2010-11-05 0 30.70 30.65 30.70 30.50 31.50 4,133,782 127,351,787 30.808 17.11 17.08 17.11 16.99 17.55 7,419,254 17.165 -1.29%
2010-11-04 0 31.10 31.10 31.15 30.70 31.50 5,183,590 161,193,267 31.097 17.33 17.33 17.36 17.11 17.55 9,303,434 17.326 1.80%
2010-11-03 0 30.55 30.55 30.60 30.10 30.95 5,380,445 164,457,260 30.566 17.02 17.02 17.05 16.77 17.24 9,656,747 17.030 1.66%
2010-11-02 0 30.05 30.05 30.10 29.50 30.25 9,428,897 280,806,458 29.782 16.74 16.74 16.77 16.44 16.85 16,922,851 16.593 1.35%
2010-11-01 0 29.65 29.60 29.65 29.10 29.95 12,829,859 377,575,218 29.429 16.52 16.49 16.52 16.21 16.69 23,026,850 16.397 2.95%
2010-10-29 0 28.80 28.80 28.85 28.35 29.50 16,468,023 475,327,809 28.864 16.05 16.05 16.07 15.80 16.44 29,556,575 16.082 -4.16%
2010-10-28 0 30.05 30.00 30.05 29.55 31.35 13,850,340 422,033,334 30.471 16.74 16.72 16.74 16.46 17.47 24,858,395 16.977 -4.60%
2010-10-27 0 31.50 31.45 31.50 31.40 32.80 3,318,835 105,717,195 31.854 17.55 17.52 17.55 17.50 18.28 5,956,598 17.748 -3.82%
2010-10-26 0 32.75 32.70 32.75 32.50 33.00 2,610,869 85,614,723 32.792 18.25 18.22 18.25 18.11 18.39 4,685,951 18.271 0.46%
2010-10-25 0 32.60 32.60 32.70 32.50 33.15 3,109,848 102,167,099 32.853 18.16 18.16 18.22 18.11 18.47 5,581,511 18.305 -0.15%
2010-10-22 0 32.65 32.65 32.75 32.15 33.50 3,918,084 128,786,741 32.870 18.19 18.19 18.25 17.91 18.67 7,032,122 18.314 -0.91%
2010-10-21 0 32.95 32.80 33.00 32.20 33.25 12,525,232 410,078,085 32.740 18.36 18.28 18.39 17.94 18.53 22,480,109 18.242 3.94%
2010-10-20 0 31.70 31.70 31.75 30.80 32.15 8,442,793 267,320,727 31.663 17.66 17.66 17.69 17.16 17.91 15,153,006 17.641 1.12%
2010-10-19 0 31.35 31.30 31.35 31.00 31.60 4,447,997 138,872,964 31.222 17.47 17.44 17.47 17.27 17.61 7,983,202 17.396 0.64%
2010-10-18 0 31.15 31.00 31.20 30.50 31.20 6,292,084 194,427,830 30.900 17.36 17.27 17.38 16.99 17.38 11,292,943 17.217 0.48%
2010-10-15 0 31.00 30.90 31.00 30.70 31.50 5,093,319 157,366,349 30.897 17.27 17.22 17.27 17.11 17.55 9,141,417 17.215 -1.59%
2010-10-14 0 31.50 31.45 31.50 30.70 31.65 8,654,349 268,620,744 31.039 17.55 17.52 17.55 17.11 17.63 15,532,703 17.294 0.48%
2010-10-13 0 31.35 31.25 31.30 30.75 32.00 7,170,741 224,543,837 31.314 17.47 17.41 17.44 17.13 17.83 12,869,945 17.447 -1.42%
2010-10-12 0 31.80 31.70 31.85 31.00 31.85 3,360,848 105,460,929 31.379 17.72 17.66 17.75 17.27 17.75 6,032,003 17.484 0.95%
2010-10-11 0 31.50 31.25 31.50 31.15 31.85 4,495,476 141,681,654 31.517 17.55 17.41 17.55 17.36 17.75 8,068,417 17.560 -0.32%
2010-10-08 0 31.60 31.55 31.60 31.25 32.40 4,247,361 135,200,129 31.832 17.61 17.58 17.61 17.41 18.05 7,623,104 17.736 -0.32%
2010-10-07 0 31.70 31.55 31.70 31.25 32.00 3,596,762 114,143,237 31.735 17.66 17.58 17.66 17.41 17.83 6,455,418 17.682 0.79%
2010-10-06 0 31.45 31.40 31.45 31.00 31.80 4,147,493 130,164,225 31.384 17.52 17.50 17.52 17.27 17.72 7,443,862 17.486 2.11%
2010-10-05 0 30.80 30.80 30.85 29.90 30.80 5,109,994 154,211,490 30.178 17.16 17.16 17.19 16.66 17.16 9,171,345 16.814 1.65%
2010-10-04 0 30.30 30.30 30.45 30.15 31.00 9,390,692 285,906,365 30.446 16.88 16.88 16.97 16.80 17.27 16,854,281 16.963 -1.94%
2010-09-30 0 30.90 30.90 31.00 30.50 31.80 5,279,775 163,415,076 30.951 17.22 17.22 17.27 16.99 17.72 9,476,066 17.245 -0.80%
2010-09-29 0 31.15 31.10 31.15 30.60 31.50 3,239,287 101,021,994 31.187 17.36 17.33 17.36 17.05 17.55 5,813,827 17.376 2.47%
2010-09-28 0 30.40 30.40 30.45 30.15 31.70 8,173,674 250,854,130 30.691 16.94 16.94 16.97 16.80 17.66 14,669,995 17.100 -4.55%
2010-09-27 0 31.85 31.80 31.90 31.65 32.45 3,420,048 109,671,804 32.067 17.75 17.72 17.77 17.63 18.08 6,138,254 17.867 0.31%
2010-09-24 0 31.75 31.65 31.85 31.60 32.95 3,682,139 117,618,198 31.943 17.69 17.63 17.75 17.61 18.36 6,608,651 17.798 -2.76%
2010-09-22 0 32.65 32.55 32.65 32.20 33.40 8,365,048 275,669,850 32.955 18.19 18.14 18.19 17.94 18.61 15,013,470 18.362 1.87%
2010-09-21 0 32.05 31.95 32.00 31.30 32.30 6,189,857 198,042,163 31.995 17.86 17.80 17.83 17.44 18.00 11,109,468 17.826 2.56%
2010-09-20 0 31.25 31.15 31.20 31.00 31.30 1,653,566 51,465,049 31.124 17.41 17.36 17.38 17.27 17.44 2,967,797 17.341 0.16%
2010-09-17 0 31.20 31.10 31.20 30.70 31.30 5,444,455 168,964,623 31.034 17.38 17.33 17.38 17.11 17.44 9,771,631 17.291 2.80%
2010-09-16 0 30.35 30.25 30.40 29.45 31.20 7,137,046 214,758,764 30.091 16.91 16.85 16.94 16.41 17.38 12,809,469 16.766 -3.04%
2010-09-15 0 31.30 31.30 31.35 30.95 32.00 3,875,393 122,228,365 31.540 17.44 17.44 17.47 17.24 17.83 6,955,501 17.573 -0.32%
2010-09-14 0 31.40 31.30 31.40 30.45 31.90 6,842,985 214,520,185 31.349 17.50 17.44 17.50 16.97 17.77 12,281,693 17.467 2.78%
2010-09-13 0 30.55 30.50 30.60 30.30 31.00 2,680,047 82,190,359 30.668 17.02 16.99 17.05 16.88 17.27 4,810,110 17.087 0.83%
2010-09-10 0 30.30 30.20 30.25 30.05 30.80 1,749,183 53,173,906 30.399 16.88 16.83 16.85 16.74 17.16 3,139,409 16.938 0.17%
2010-09-09 0 30.25 30.15 30.25 29.80 30.40 4,109,961 123,783,662 30.118 16.85 16.80 16.85 16.60 16.94 7,376,500 16.781 2.54%
2010-09-08 0 29.50 29.45 29.50 28.50 30.05 3,825,636 112,422,154 29.387 16.44 16.41 16.44 15.88 16.74 6,866,197 16.373 1.03%
2010-09-07 0 29.20 29.20 29.25 29.05 30.20 3,254,495 95,363,777 29.302 16.27 16.27 16.30 16.19 16.83 5,841,122 16.326 -2.34%
2010-09-06 0 29.90 29.90 29.95 29.80 30.40 4,666,761 140,601,211 30.128 16.66 16.66 16.69 16.60 16.94 8,375,837 16.787 0.50%
2010-09-03 0 29.75 29.75 29.80 28.90 29.80 5,558,988 163,970,831 29.497 16.58 16.58 16.60 16.10 16.60 9,977,193 16.435 1.88%
2010-09-02 0 29.20 29.10 29.20 28.80 29.20 5,050,947 146,531,232 29.011 16.27 16.21 16.27 16.05 16.27 9,065,368 16.164 1.21%
2010-09-01 0 28.85 28.80 28.85 28.35 29.40 7,648,358 220,733,088 28.860 16.07 16.05 16.07 15.80 16.38 13,727,165 16.080 -0.17%
2010-08-31 0 28.90 28.70 28.75 27.90 28.90 7,938,396 225,307,345 28.382 16.10 15.99 16.02 15.55 16.10 14,247,721 15.814 1.40%
2010-08-30 0 28.50 28.45 28.50 27.80 28.50 11,472,412 323,603,513 28.207 15.88 15.85 15.88 15.49 15.88 20,590,523 15.716 2.89%
2010-08-27 0 27.70 27.60 27.65 27.30 28.00 8,294,230 229,617,417 27.684 15.43 15.38 15.41 15.21 15.60 14,886,367 15.425 0.18%
2010-08-26 0 27.65 27.65 27.75 26.30 27.80 12,012,591 327,260,371 27.243 15.41 15.41 15.46 14.65 15.49 21,560,029 15.179 4.73%
2010-08-25 0 26.40 26.30 26.50 25.80 26.75 5,897,886 154,501,886 26.196 14.71 14.65 14.76 14.37 14.90 10,585,442 14.596 -0.56%
2010-08-24 0 26.55 26.60 26.75 26.40 27.20 9,709,486 260,713,456 26.851 14.79 14.82 14.90 14.71 15.16 17,426,448 14.961 -1.30%
2010-08-23 0 26.90 26.90 26.95 26.25 27.30 6,887,107 185,181,717 26.888 14.99 14.99 15.02 14.63 15.21 12,360,882 14.981 0.37%
2010-08-20 0 26.80 26.75 26.80 24.60 27.35 11,179,037 293,014,262 26.211 14.93 14.90 14.93 13.71 15.24 20,063,978 14.604 5.30%
2010-08-19 0 25.45 25.50 25.55 25.40 26.50 5,204,394 134,654,449 25.873 14.18 14.21 14.24 14.15 14.76 9,340,773 14.416 -3.23%
2010-08-18 0 26.30 26.25 26.30 26.05 26.90 5,461,996 144,351,229 26.428 14.65 14.63 14.65 14.51 14.99 9,803,113 14.725 1.15%
2010-08-17 0 26.00 25.95 26.00 25.70 26.55 4,034,259 105,329,819 26.109 14.49 14.46 14.49 14.32 14.79 7,240,631 14.547 0.39%
2010-08-16 0 25.90 25.85 25.90 25.10 26.20 3,836,373 98,823,306 25.760 14.43 14.40 14.43 13.98 14.60 6,885,468 14.352 2.37%
2010-08-13 0 25.30 25.25 25.30 24.65 25.45 9,370,999 236,024,881 25.187 14.10 14.07 14.10 13.73 14.18 16,818,937 14.033 3.27%
2010-08-12 0 24.50 24.55 24.60 24.30 25.45 12,800,840 316,134,809 24.696 13.65 13.68 13.71 13.54 14.18 22,974,767 13.760 -5.41%
2010-08-11 0 25.90 25.90 25.95 25.55 27.15 3,006,932 78,762,952 26.194 14.43 14.43 14.46 14.24 15.13 5,396,799 14.594 -2.81%
2010-08-10 0 26.65 26.50 26.70 26.20 27.00 5,507,699 145,917,377 26.493 14.85 14.76 14.88 14.60 15.04 9,885,140 14.761 -0.19%
2010-08-09 0 26.70 26.65 26.80 26.55 27.60 3,591,007 97,109,062 27.042 14.88 14.85 14.93 14.79 15.38 6,445,089 15.067 -2.20%
2010-08-06 0 27.30 27.30 27.35 26.70 27.40 8,981,215 243,098,288 27.067 15.21 15.21 15.24 14.88 15.27 16,119,358 15.081 2.44%
2010-08-05 0 26.65 26.55 26.60 25.70 26.70 4,478,732 117,320,518 26.195 14.85 14.79 14.82 14.32 14.88 8,038,365 14.595 4.31%
2010-08-04 0 25.55 25.50 25.55 25.50 26.00 3,680,778 95,146,805 25.850 14.24 14.21 14.24 14.21 14.49 6,606,208 14.403 -0.39%
2010-08-03 0 25.65 25.55 25.65 25.30 26.10 3,299,148 85,098,864 25.794 14.29 14.24 14.29 14.10 14.54 5,921,264 14.372 -0.19%
2010-08-02 0 25.70 25.75 25.80 25.20 25.80 7,144,014 182,531,549 25.550 14.32 14.35 14.37 14.04 14.37 12,821,975 14.236 3.42%
2010-07-30 0 24.85 24.80 24.85 24.70 25.35 3,680,075 91,645,319 24.903 13.85 13.82 13.85 13.76 14.12 6,604,947 13.875 -1.00%
2010-07-29 0 25.10 25.10 25.15 24.70 25.25 3,329,591 83,413,006 25.052 13.98 13.98 14.01 13.76 14.07 5,975,903 13.958 -0.20%
2010-07-28 0 25.15 25.10 25.15 24.65 25.30 5,985,051 149,767,252 25.024 14.01 13.98 14.01 13.73 14.10 10,741,885 13.942 0.40%
2010-07-27 0 25.05 25.05 25.10 24.90 25.40 5,041,381 126,658,433 25.124 13.96 13.96 13.98 13.87 14.15 9,048,199 13.998 0.40%
2010-07-26 0 24.95 24.95 25.00 24.85 25.50 7,582,681 190,364,631 25.105 13.90 13.90 13.93 13.85 14.21 13,609,289 13.988 1.01%
2010-07-23 0 24.70 24.70 24.80 24.50 25.20 8,565,586 213,271,311 24.899 13.76 13.76 13.82 13.65 14.04 15,373,393 13.873 1.44%
2010-07-22 0 24.35 24.35 24.40 23.75 24.50 4,591,407 111,031,295 24.182 13.57 13.57 13.59 13.23 13.65 8,240,592 13.474 1.46%
2010-07-21 0 24.00 23.90 23.95 23.45 24.20 7,027,486 167,595,042 23.849 13.37 13.32 13.34 13.07 13.48 12,612,833 13.288 0.84%
2010-07-20 0 23.80 23.70 23.75 22.80 23.90 10,422,408 243,659,950 23.379 13.26 13.20 13.23 12.70 13.32 18,705,991 13.026 4.16%
2010-07-19 0 22.85 22.80 22.85 22.15 23.10 4,607,786 104,769,618 22.738 12.73 12.70 12.73 12.34 12.87 8,269,989 12.669 0.88%
2010-07-16 0 22.65 22.55 22.60 22.30 23.60 10,038,262 228,534,576 22.766 12.62 12.56 12.59 12.42 13.15 18,016,531 12.685 -4.83%
2010-07-15 0 23.80 23.75 23.85 23.65 24.50 6,473,207 154,907,699 23.931 13.26 13.23 13.29 13.18 13.65 11,618,020 13.333 -1.65%
2010-07-14 0 24.20 24.20 24.25 23.65 24.35 6,524,226 156,633,432 24.008 13.48 13.48 13.51 13.18 13.57 11,709,589 13.377 3.86%
2010-07-13 0 23.30 23.30 23.35 23.20 24.00 5,799,934 136,220,975 23.487 12.98 12.98 13.01 12.93 13.37 10,409,640 13.086 0.43%
2010-07-12 0 23.20 23.20 23.25 23.15 23.90 5,422,801 127,945,491 23.594 12.93 12.93 12.95 12.90 13.32 9,732,767 13.146 -1.69%
2010-07-09 0 23.60 23.55 23.60 23.35 24.15 9,054,222 214,096,354 23.646 13.15 13.12 13.15 13.01 13.46 16,250,390 13.175 -1.46%
2010-07-08 0 23.95 23.90 23.95 23.75 24.40 4,719,789 113,453,620 24.038 13.34 13.32 13.34 13.23 13.59 8,471,011 13.393 1.05%
2010-07-07 0 23.70 23.70 23.80 23.25 24.40 3,556,024 83,891,802 23.592 13.20 13.20 13.26 12.95 13.59 6,382,302 13.144 -2.07%
2010-07-06 0 24.20 24.20 24.25 23.05 24.25 5,434,352 128,109,715 23.574 13.48 13.48 13.51 12.84 13.51 9,753,498 13.135 5.22%
2010-07-05 0 23.00 23.00 23.05 23.00 23.85 4,869,408 112,947,579 23.195 12.81 12.81 12.84 12.81 13.29 8,739,545 12.924 -3.56%
2010-07-02 0 23.85 23.85 23.90 23.75 24.85 5,310,420 128,473,405 24.193 13.29 13.29 13.32 13.23 13.85 9,531,067 13.479 -0.42%
2010-06-30 0 23.95 23.95 24.00 23.85 24.75 11,996,624 289,580,859 24.139 13.34 13.34 13.37 13.29 13.79 21,531,371 13.449 -4.01%
2010-06-29 0 24.95 24.95 25.10 24.75 25.65 7,546,322 189,276,553 25.082 13.90 13.90 13.98 13.79 14.29 13,544,032 13.975 -3.11%
2010-06-28 0 25.75 25.70 25.80 25.55 26.35 3,736,114 96,596,623 25.855 14.35 14.32 14.37 14.24 14.68 6,705,525 14.406 -0.39%
2010-06-25 0 25.85 25.80 25.90 25.60 26.45 6,020,356 155,912,821 25.898 14.40 14.37 14.43 14.26 14.74 10,805,250 14.429 -3.18%
2010-06-24 0 26.70 26.70 26.75 26.50 27.65 6,688,765 180,604,735 27.001 14.88 14.88 14.90 14.76 15.41 12,004,901 15.044 -3.78%
2010-06-23 0 27.75 27.70 27.75 27.15 27.80 6,784,380 186,104,890 27.431 15.46 15.43 15.46 15.13 15.49 12,176,509 15.284 1.46%
2010-06-22 0 27.35 27.30 27.35 27.20 28.00 4,537,201 124,968,975 27.543 15.24 15.21 15.24 15.16 15.60 8,143,304 15.346 -2.67%
2010-06-21 0 28.10 28.05 28.10 27.50 28.45 8,409,658 234,189,651 27.848 15.66 15.63 15.66 15.32 15.85 15,093,535 15.516 3.69%
2010-06-18 0 27.10 27.10 27.15 26.60 27.45 3,969,328 107,339,437 27.042 15.10 15.10 15.13 14.82 15.29 7,124,094 15.067 1.69%
2010-06-17 0 26.65 26.65 26.70 26.00 26.90 7,723,386 205,039,978 26.548 14.85 14.85 14.88 14.49 14.99 13,861,824 14.792 3.70%
2010-06-15 0 25.70 25.70 25.75 25.55 26.00 2,883,067 74,176,328 25.728 14.32 14.32 14.35 14.24 14.49 5,174,488 14.335 -0.96%
2010-06-14 0 25.95 25.85 25.90 25.55 26.00 3,139,561 80,915,151 25.773 14.46 14.40 14.43 14.24 14.49 5,634,840 14.360 2.57%
2010-06-11 0 25.30 25.30 25.35 25.15 26.00 3,743,939 96,134,965 25.678 14.10 14.10 14.12 14.01 14.49 6,719,569 14.307 0.80%
2010-06-10 0 25.10 25.05 25.10 24.95 26.20 4,483,368 112,904,086 25.183 13.98 13.96 13.98 13.90 14.60 8,046,686 14.031 -1.57%
2010-06-09 0 25.50 25.55 25.60 24.75 26.50 4,967,603 125,822,661 25.329 14.21 14.24 14.26 13.79 14.76 8,915,784 14.112 3.24%
2010-06-08 0 24.70 24.65 24.70 24.50 25.00 6,211,857 153,431,406 24.700 13.76 13.73 13.76 13.65 13.93 11,148,953 13.762 0.20%
2010-06-07 0 24.65 24.65 24.70 24.30 24.90 7,809,497 192,419,950 24.639 13.73 13.73 13.76 13.54 13.87 14,016,375 13.728 -4.46%
2010-06-04 0 25.80 25.85 25.90 25.65 27.10 5,083,786 133,868,145 26.332 14.37 14.40 14.43 14.29 15.10 9,124,307 14.672 -2.64%
2010-06-03 0 26.50 26.50 26.60 25.70 28.20 6,884,586 187,088,120 27.175 14.76 14.76 14.82 14.32 15.71 12,356,358 15.141 -0.56%
2010-06-02 0 26.65 26.55 26.60 24.40 27.20 6,142,611 160,554,382 26.138 14.85 14.79 14.82 13.59 15.16 11,024,671 14.563 4.92%
2010-06-01 0 25.40 25.35 25.40 25.25 26.15 5,102,792 131,056,084 25.683 14.15 14.12 14.15 14.07 14.57 9,158,419 14.310 -1.55%
2010-05-31 0 25.80 25.85 25.90 25.25 26.35 3,000,885 77,552,973 25.843 14.37 14.40 14.43 14.07 14.68 5,385,946 14.399 0.00%
2010-05-28 0 25.80 25.75 25.85 25.00 26.00 6,271,454 160,620,967 25.611 14.37 14.35 14.40 13.93 14.49 11,255,917 14.270 5.95%
2010-05-27 0 24.35 24.55 24.60 23.15 24.60 10,148,013 244,145,632 24.059 13.57 13.68 13.71 12.90 13.71 18,213,510 13.405 -0.20%
2010-05-26 0 24.40 24.75 24.80 23.05 24.75 12,201,378 291,428,356 23.885 13.59 13.79 13.82 12.84 13.79 21,898,861 13.308 7.73%
2010-05-25 0 22.65 22.60 22.65 22.40 24.20 7,485,863 172,996,270 23.110 12.62 12.59 12.62 12.48 13.48 13,435,521 12.876 -7.74%
2010-05-24 0 24.55 24.50 24.55 23.85 25.20 5,626,616 138,486,791 24.613 13.68 13.65 13.68 13.29 14.04 10,098,571 13.714 -1.21%
2010-05-20 0 24.85 24.55 24.90 23.35 25.60 8,744,341 213,804,609 24.451 13.85 13.68 13.87 13.01 14.26 15,694,220 13.623 -1.39%
2010-05-19 0 25.20 25.20 25.25 25.10 26.40 5,434,211 140,108,743 25.783 14.04 14.04 14.07 13.98 14.71 9,753,245 14.365 -5.62%
2010-05-18 0 26.70 26.70 26.75 26.00 27.00 4,211,594 111,674,300 26.516 14.88 14.88 14.90 14.49 15.04 7,558,909 14.774 3.29%
2010-05-17 0 25.85 25.85 25.90 25.60 28.10 9,724,085 256,344,715 26.362 14.40 14.40 14.43 14.26 15.66 17,452,650 14.688 -8.01%
2010-05-14 0 28.10 28.05 28.10 27.35 28.10 3,491,934 97,224,073 27.843 15.66 15.63 15.66 15.24 15.66 6,267,274 15.513 0.18%
2010-05-13 0 28.05 28.00 28.05 26.60 28.65 8,856,263 245,781,156 27.752 15.63 15.60 15.63 14.82 15.96 15,895,096 15.463 6.45%
2010-05-12 0 26.35 26.30 26.35 25.50 27.00 6,145,803 159,146,639 25.895 14.68 14.65 14.68 14.21 15.04 11,030,400 14.428 -0.75%
2010-05-11 0 26.55 26.50 26.65 26.25 28.00 6,432,437 172,622,724 26.836 14.79 14.76 14.85 14.63 15.60 11,544,847 14.952 -4.50%
2010-05-10 0 27.80 27.90 28.00 27.75 28.40 3,328,287 93,201,249 28.003 15.49 15.55 15.60 15.46 15.82 5,973,562 15.602 2.21%
2010-05-07 0 27.20 27.15 27.20 26.25 27.30 6,047,932 162,948,155 26.943 15.16 15.13 15.16 14.63 15.21 10,854,743 15.012 -0.55%
2010-05-06 0 27.35 27.35 27.45 25.85 28.20 10,757,699 287,206,556 26.698 15.24 15.24 15.29 14.40 15.71 19,307,766 14.875 -3.19%
2010-05-05 0 28.25 28.25 28.30 28.00 28.75 4,371,997 123,456,945 28.238 15.74 15.74 15.77 15.60 16.02 7,846,798 15.733 -2.92%
2010-05-04 0 29.10 29.00 29.10 28.50 29.35 6,866,165 198,637,136 28.930 16.21 16.16 16.21 15.88 16.35 12,323,296 16.119 2.65%
2010-05-03 0 28.35 28.30 28.35 28.00 28.70 5,930,044 167,998,985 28.330 15.80 15.77 15.80 15.60 15.99 10,643,159 15.785 0.18%
2010-04-30 0 28.30 28.30 28.35 26.60 28.80 23,767,310 668,035,988 28.107 15.77 15.77 15.80 14.82 16.05 42,657,232 15.661 -4.08%
2010-04-29 0 44.60 44.65 44.70 44.20 47.10 9,337,892 424,520,391 45.462 16.44 16.46 16.48 16.29 17.36 25,333,691 16.757 -3.67%
2010-04-28 0 46.30 46.10 46.15 45.50 47.15 5,985,707 276,305,677 46.161 17.07 16.99 17.01 16.77 17.38 16,239,217 17.015 -0.75%
2010-04-27 0 46.65 46.60 46.65 46.35 47.50 3,548,640 165,664,127 46.684 17.19 17.18 17.19 17.08 17.51 9,627,457 17.207 -1.58%
2010-04-26 0 47.40 47.35 47.40 45.35 47.45 5,299,876 246,004,000 46.417 17.47 17.45 17.47 16.72 17.49 14,378,558 17.109 3.61%
2010-04-23 0 45.75 45.70 45.75 45.30 46.15 4,519,191 206,324,097 45.655 16.86 16.84 16.86 16.70 17.01 12,260,560 16.828 -1.08%
2010-04-22 0 46.25 46.20 46.25 45.30 46.80 3,940,739 181,168,152 45.973 17.05 17.03 17.05 16.70 17.25 10,691,221 16.946 0.43%
2010-04-21 0 46.05 46.05 46.10 45.85 46.45 4,252,241 195,861,965 46.061 16.97 16.97 16.99 16.90 17.12 11,536,325 16.978 0.99%
2010-04-20 0 45.60 45.60 45.80 45.50 45.95 3,719,781 169,898,691 45.674 16.81 16.81 16.88 16.77 16.94 10,091,762 16.835 0.22%
2010-04-19 0 45.50 45.45 45.75 45.20 46.05 4,592,832 209,349,820 45.582 16.77 16.75 16.86 16.66 16.97 12,460,348 16.801 -1.52%
2010-04-16 0 46.20 46.15 46.20 46.10 47.30 4,567,225 211,456,190 46.299 17.03 17.01 17.03 16.99 17.43 12,390,877 17.065 -1.81%
2010-04-15 0 47.05 47.00 47.05 47.00 48.65 3,678,847 174,853,906 47.530 17.34 17.32 17.34 17.32 17.93 9,980,708 17.519 -1.98%
2010-04-14 0 48.00 47.90 47.95 47.95 49.00 2,817,973 136,049,815 48.279 17.69 17.66 17.67 17.67 18.06 7,645,158 17.796 -1.44%
2010-04-13 0 48.70 48.70 48.75 47.90 49.30 3,557,496 172,747,323 48.559 17.95 17.95 17.97 17.66 18.17 9,651,483 17.899 -0.10%
2010-04-12 0 48.75 48.70 48.75 48.65 49.50 3,476,002 170,097,784 48.935 17.97 17.95 17.97 17.93 18.25 9,430,390 18.037 0.21%
2010-04-09 0 48.65 48.35 48.50 48.10 49.40 10,592,014 512,728,536 48.407 17.93 17.82 17.88 17.73 18.21 28,736,123 17.843 3.73%
2010-04-08 0 46.90 46.65 46.95 46.30 48.10 5,611,060 265,723,765 47.357 17.29 17.19 17.31 17.07 17.73 15,222,800 17.456 -1.37%
2010-04-07 0 47.55 47.50 47.55 47.30 49.90 7,065,418 339,941,521 48.113 17.53 17.51 17.53 17.43 18.39 19,168,472 17.734 -1.45%
2010-04-01 0 48.25 48.00 48.05 47.40 49.00 3,275,897 157,797,619 48.169 17.78 17.69 17.71 17.47 18.06 8,887,505 17.755 2.55%
2010-03-31 0 47.05 46.95 47.05 46.75 47.60 2,643,415 124,940,798 47.265 17.34 17.31 17.34 17.23 17.55 7,171,582 17.422 0.53%
2010-03-30 0 46.80 46.80 46.85 46.00 47.00 3,292,148 153,592,058 46.654 17.25 17.25 17.27 16.96 17.32 8,931,594 17.196 1.74%
2010-03-29 0 46.00 45.80 46.00 45.20 46.60 3,122,766 143,876,901 46.074 16.96 16.88 16.96 16.66 17.18 8,472,061 16.983 0.33%
2010-03-26 0 45.85 45.85 45.90 45.15 46.80 3,640,305 166,487,358 45.735 16.90 16.90 16.92 16.64 17.25 9,876,144 16.858 -0.33%
2010-03-25 0 46.00 45.85 45.90 44.75 46.25 4,670,836 212,846,734 45.569 16.96 16.90 16.92 16.49 17.05 12,671,973 16.797 0.44%
2010-03-24 0 45.80 45.70 45.75 44.55 46.00 5,919,117 269,271,091 45.492 16.88 16.84 16.86 16.42 16.96 16,058,558 16.768 4.09%
2010-03-23 0 44.00 43.85 43.90 43.60 46.10 12,548,099 558,069,525 44.474 16.22 16.16 16.18 16.07 16.99 34,042,979 16.393 -3.40%
2010-03-22 0 45.55 45.50 45.55 45.40 47.00 6,139,550 281,290,723 45.816 16.79 16.77 16.79 16.73 17.32 16,656,593 16.888 -3.09%
2010-03-19 0 47.00 46.95 47.00 46.80 49.95 8,166,575 384,965,071 47.139 17.32 17.31 17.32 17.25 18.41 22,155,909 17.375 -4.76%
2010-03-18 0 49.35 48.70 49.10 48.30 50.75 4,787,377 233,851,914 48.848 18.19 17.95 18.10 17.80 18.71 12,988,149 18.005 -1.40%
2010-03-17 0 50.05 50.05 50.35 49.50 51.35 2,717,681 136,022,073 50.051 18.45 18.45 18.56 18.25 18.93 7,373,066 18.449 2.56%
2010-03-16 0 48.80 48.85 48.95 48.15 49.50 2,092,170 102,364,363 48.927 17.99 18.01 18.04 17.75 18.25 5,676,055 18.034 0.10%
2010-03-15 0 48.75 48.75 49.10 48.50 49.60 2,971,644 146,229,841 49.208 17.97 17.97 18.10 17.88 18.28 8,062,067 18.138 -2.89%
2010-03-12 0 50.20 50.15 50.20 49.85 52.40 2,174,881 109,690,824 50.435 18.50 18.49 18.50 18.37 19.31 5,900,450 18.590 -2.90%
2010-03-11 0 51.70 51.55 51.60 50.00 52.00 2,603,422 133,436,038 51.254 19.06 19.00 19.02 18.43 19.17 7,063,081 18.892 0.58%
2010-03-10 0 51.40 51.15 51.40 49.95 51.60 2,879,170 147,566,909 51.253 18.95 18.85 18.95 18.41 19.02 7,811,185 18.892 3.11%
2010-03-09 0 49.85 49.60 49.70 49.50 50.25 981,182 48,974,702 49.914 18.37 18.28 18.32 18.25 18.52 2,661,946 18.398 -1.09%
2010-03-08 0 50.40 50.55 50.60 48.30 50.65 4,036,641 199,276,850 49.367 18.58 18.63 18.65 17.80 18.67 10,951,403 18.196 4.35%
2010-03-05 0 48.30 47.70 48.10 47.60 51.30 7,152,870 354,888,238 49.615 17.80 17.58 17.73 17.55 18.91 19,405,729 18.288 -3.50%
2010-03-04 0 50.05 50.05 50.35 49.85 51.30 3,152,205 159,905,112 50.728 18.45 18.45 18.56 18.37 18.91 8,551,929 18.698 -1.57%
2010-03-03 0 50.85 50.80 50.90 49.30 50.90 2,326,904 116,516,387 50.074 18.74 18.72 18.76 18.17 18.76 6,312,888 18.457 3.35%
2010-03-02 0 49.20 49.15 49.20 48.30 50.00 3,068,756 151,961,442 49.519 18.13 18.12 18.13 17.80 18.43 8,325,532 18.252 1.65%
2010-03-01 0 48.40 48.35 48.40 48.00 48.60 837,567 40,412,564 48.250 17.84 17.82 17.84 17.69 17.91 2,272,318 17.785 0.83%
2010-02-26 0 48.00 47.95 48.00 47.05 48.00 2,882,854 136,782,655 47.447 17.69 17.67 17.69 17.34 17.69 7,821,180 17.489 2.67%
2010-02-25 0 46.75 46.60 46.70 46.35 48.70 4,565,622 215,182,774 47.131 17.23 17.18 17.21 17.08 17.95 12,386,528 17.372 -0.11%
2010-02-24 0 46.80 46.30 46.50 45.00 47.20 2,728,926 126,348,171 46.300 17.25 17.07 17.14 16.59 17.40 7,403,573 17.066 1.52%
2010-02-23 0 46.10 46.00 46.10 45.00 46.30 2,605,441 119,055,273 45.695 16.99 16.96 16.99 16.59 17.07 7,068,559 16.843 0.44%
2010-02-22 0 45.90 45.80 45.85 45.80 46.70 2,838,288 130,476,504 45.970 16.92 16.88 16.90 16.88 17.21 7,700,272 16.944 1.10%
2010-02-19 0 45.40 45.35 45.40 45.30 47.00 2,053,236 94,016,070 45.789 16.73 16.72 16.73 16.70 17.32 5,570,427 16.878 -3.92%
2010-02-18 0 47.25 47.25 47.30 47.25 47.90 1,496,019 71,074,792 47.509 17.42 17.42 17.43 17.42 17.66 4,058,698 17.512 -0.74%
2010-02-17 0 47.60 47.30 47.50 46.70 48.45 2,162,717 102,976,083 47.614 17.55 17.43 17.51 17.21 17.86 5,867,449 17.550 3.25%
2010-02-12 0 46.10 46.05 46.10 45.85 46.40 1,762,075 81,359,013 46.172 16.99 16.97 16.99 16.90 17.10 4,780,508 17.019 0.77%
2010-02-11 0 45.75 45.75 45.85 45.10 45.95 1,238,130 56,692,790 45.789 16.86 16.86 16.90 16.62 16.94 3,359,045 16.878 1.55%
2010-02-10 0 45.05 45.05 45.10 44.00 45.15 4,130,566 183,946,608 44.533 16.61 16.61 16.62 16.22 16.64 11,206,221 16.415 4.28%
2010-02-09 0 43.20 42.85 43.20 42.00 44.20 4,638,820 198,391,660 42.768 15.92 15.79 15.92 15.48 16.29 12,585,114 15.764 -1.37%
2010-02-08 0 43.80 43.75 43.80 43.30 46.80 7,702,109 340,742,282 44.240 16.14 16.13 16.14 15.96 17.25 20,895,814 16.307 -4.58%
2010-02-05 0 45.90 45.70 45.75 45.10 46.55 3,677,291 168,132,151 45.722 16.92 16.84 16.86 16.62 17.16 9,976,487 16.853 -5.07%
2010-02-04 0 48.35 48.30 48.35 47.55 48.50 2,917,552 140,742,614 48.240 17.82 17.80 17.82 17.53 17.88 7,915,316 17.781 2.22%
2010-02-03 0 47.30 47.10 47.20 47.10 48.45 1,604,380 76,534,752 47.704 17.43 17.36 17.40 17.36 17.86 4,352,681 17.583 0.64%
2010-02-02 0 47.00 46.90 47.00 46.35 49.30 2,865,165 136,383,297 47.601 17.32 17.29 17.32 17.08 18.17 7,773,190 17.545 -1.78%
2010-02-01 0 47.85 47.25 47.90 44.50 47.90 3,908,338 182,812,699 46.775 17.64 17.42 17.66 16.40 17.66 10,603,317 17.241 4.93%
2010-01-29 0 45.60 45.40 45.60 43.65 45.95 6,930,927 311,976,515 45.012 16.81 16.73 16.81 16.09 16.94 18,803,598 16.591 1.45%
2010-01-28 0 44.95 44.80 44.95 43.45 45.30 2,795,414 124,843,019 44.660 16.57 16.51 16.57 16.02 16.70 7,583,955 16.461 4.41%
2010-01-27 0 43.05 43.15 43.20 42.50 45.50 5,599,921 246,178,177 43.961 15.87 15.90 15.92 15.67 16.77 15,192,580 16.204 -4.33%
2010-01-26 0 45.00 44.95 45.00 44.50 48.40 6,155,060 278,157,683 45.192 16.59 16.57 16.59 16.40 17.84 16,698,671 16.657 -6.05%
2010-01-25 0 47.90 47.85 47.90 47.75 48.50 2,331,889 111,902,252 47.988 17.66 17.64 17.66 17.60 17.88 6,326,412 17.688 -1.24%
2010-01-22 0 48.50 48.35 48.50 44.60 50.00 7,687,642 354,044,102 46.054 17.88 17.82 17.88 16.44 18.43 20,856,565 16.975 4.30%
2010-01-21 0 46.50 46.30 46.75 45.80 48.45 3,132,421 146,562,493 46.789 17.14 17.07 17.23 16.88 17.86 8,498,255 17.246 -3.13%
2010-01-20 0 48.00 47.95 48.00 47.75 48.90 2,958,679 142,439,647 48.143 17.69 17.67 17.69 17.60 18.02 8,026,893 17.745 0.00%
2010-01-19 0 48.00 47.95 48.00 47.85 49.95 2,555,428 123,535,520 48.342 17.69 17.67 17.69 17.64 18.41 6,932,873 17.819 -1.94%
2010-01-18 0 48.95 48.80 48.85 48.80 50.25 5,934,388 291,877,166 49.184 18.04 17.99 18.01 17.99 18.52 16,099,988 18.129 -1.71%
2010-01-15 0 49.80 49.75 49.80 49.30 51.80 3,224,220 162,777,143 50.486 18.36 18.34 18.36 18.17 19.09 8,747,305 18.609 -1.68%
2010-01-14 0 50.65 50.60 50.65 48.80 51.40 8,097,753 402,739,819 49.735 18.67 18.65 18.67 17.99 18.95 21,969,195 18.332 -2.03%
2010-01-13 0 51.70 51.50 51.65 51.00 53.00 900,059 46,586,745 51.760 19.06 18.98 19.04 18.80 19.54 2,441,859 19.078 -1.15%
2010-01-12 0 52.30 52.00 52.40 50.75 53.00 1,131,480 59,006,763 52.150 19.28 19.17 19.31 18.71 19.54 3,069,704 19.222 2.15%
2010-01-11 0 51.20 51.15 51.20 50.50 52.30 907,512 46,358,243 51.083 18.87 18.85 18.87 18.61 19.28 2,462,079 18.829 -1.44%
2010-01-08 0 51.95 51.95 52.00 50.70 52.00 1,106,290 56,750,895 51.298 19.15 19.15 19.17 18.69 19.17 3,001,364 18.908 3.38%
2010-01-07 0 50.25 50.00 50.05 49.70 52.80 1,723,252 86,711,090 50.318 18.52 18.43 18.45 18.32 19.46 4,675,181 18.547 -2.99%
2010-01-06 0 51.80 51.75 51.85 51.25 53.20 1,733,620 90,081,819 51.962 19.09 19.07 19.11 18.89 19.61 4,703,309 19.153 -3.00%
2010-01-05 0 53.40 53.25 53.40 51.50 53.50 2,668,297 138,977,229 52.085 19.68 19.63 19.68 18.98 19.72 7,239,087 19.198 2.69%
2010-01-04 0 52.00 51.30 52.20 49.00 52.55 4,372,800 219,556,820 50.210 19.17 18.91 19.24 18.06 19.37 11,863,402 18.507 8.33%
2009-12-31 0 48.00 47.65 48.20 46.55 48.30 1,317,642 62,694,597 47.581 17.69 17.56 17.77 17.16 17.80 3,574,761 17.538 2.24%
2009-12-30 0 46.95 46.80 47.00 46.15 47.00 1,123,709 52,420,883 46.650 17.31 17.25 17.32 17.01 17.32 3,048,621 17.195 2.51%
2009-12-29 0 45.80 45.70 45.95 44.80 46.95 1,153,383 52,559,866 45.570 16.88 16.84 16.94 16.51 17.31 3,129,127 16.797 -2.45%
2009-12-28 0 46.95 46.90 46.95 46.40 47.25 1,283,475 60,196,932 46.902 17.31 17.29 17.31 17.10 17.42 3,482,066 17.288 -0.21%
2009-12-24 0 47.05 46.85 47.10 46.50 47.20 1,639,502 76,989,007 46.959 17.34 17.27 17.36 17.14 17.40 4,447,967 17.309 0.97%
2009-12-23 0 46.60 46.65 46.70 46.00 47.00 1,521,131 70,948,327 46.642 17.18 17.19 17.21 16.96 17.32 4,126,827 17.192 1.75%
2009-12-22 0 45.80 45.70 45.80 45.20 46.45 2,440,981 112,315,706 46.013 16.88 16.84 16.88 16.66 17.12 6,622,379 16.960 -1.40%
2009-12-21 0 46.45 46.45 46.55 42.90 46.70 4,090,149 183,681,947 44.908 17.12 17.12 17.16 15.81 17.21 11,096,570 16.553 6.41%
2009-12-18 0 43.65 43.35 43.40 42.50 43.85 2,444,638 106,089,226 43.397 16.09 15.98 16.00 15.67 16.16 6,632,300 15.996 1.39%
2009-12-17 0 43.05 42.80 43.05 42.50 44.00 1,622,037 70,144,260 43.245 15.87 15.78 15.87 15.67 16.22 4,400,585 15.940 0.82%
2009-12-16 0 42.70 42.65 42.70 42.60 44.50 1,011,610 43,864,324 43.361 15.74 15.72 15.74 15.70 16.40 2,744,497 15.983 -2.73%
2009-12-15 0 43.90 43.70 43.90 42.50 44.00 1,694,015 73,883,661 43.615 16.18 16.11 16.18 15.67 16.22 4,595,861 16.076 1.62%
2009-12-14 0 43.20 43.10 43.30 42.00 43.35 788,325 33,688,374 42.734 15.92 15.89 15.96 15.48 15.98 2,138,725 15.752 -0.35%
2009-12-11 0 43.35 43.05 43.25 42.10 43.40 1,470,772 63,202,332 42.972 15.98 15.87 15.94 15.52 16.00 3,990,203 15.839 2.36%
2009-12-10 0 42.35 42.25 42.30 41.50 43.10 2,454,975 104,056,001 42.386 15.61 15.57 15.59 15.30 15.89 6,660,345 15.623 2.67%
2009-12-09 0 41.25 41.20 41.25 41.20 42.50 3,040,295 126,642,313 41.655 15.20 15.19 15.20 15.19 15.67 8,248,317 15.354 -2.25%
2009-12-08 0 42.20 42.10 42.20 42.05 43.00 1,609,028 68,450,087 42.541 15.55 15.52 15.55 15.50 15.85 4,365,291 15.681 -1.06%
2009-12-07 0 42.65 42.60 42.65 42.50 43.50 2,216,750 95,017,216 42.863 15.72 15.70 15.72 15.67 16.03 6,014,040 15.799 -1.95%
2009-12-04 0 43.50 43.40 43.50 43.00 44.05 1,265,984 54,971,796 43.422 16.03 16.00 16.03 15.85 16.24 3,434,613 16.005 -0.80%
2009-12-03 0 43.85 43.85 44.00 43.70 44.40 685,219 30,143,786 43.992 16.16 16.16 16.22 16.11 16.37 1,858,998 16.215 0.23%
2009-12-02 0 43.75 43.70 43.90 43.70 44.75 1,442,828 63,772,543 44.200 16.13 16.11 16.18 16.11 16.49 3,914,391 16.292 -0.79%
2009-12-01 0 44.10 44.05 44.10 43.80 44.60 2,405,919 106,220,257 44.150 16.26 16.24 16.26 16.14 16.44 6,527,256 16.273 0.46%
2009-11-30 0 43.90 43.80 44.00 43.50 44.75 2,221,751 97,931,155 44.078 16.18 16.14 16.22 16.03 16.49 6,027,608 16.247 2.09%
2009-11-27 0 43.00 43.00 43.05 42.80 43.95 1,529,428 66,088,315 43.211 15.85 15.85 15.87 15.78 16.20 4,149,337 15.927 -2.82%
2009-11-26 0 44.25 44.60 44.65 44.05 46.00 3,655,186 162,867,392 44.558 16.31 16.44 16.46 16.24 16.96 9,916,516 16.424 -3.07%
2009-11-25 0 45.65 45.65 45.70 45.00 46.30 1,389,060 63,394,414 45.638 16.83 16.83 16.84 16.59 17.07 3,768,518 16.822 0.00%
2009-11-24 0 45.65 45.65 45.75 45.40 46.00 1,898,601 86,768,714 45.701 16.83 16.83 16.86 16.73 16.96 5,150,903 16.845 1.44%
2009-11-23 0 45.00 44.95 45.15 44.60 45.35 1,851,735 83,272,373 44.970 16.59 16.57 16.64 16.44 16.72 5,023,755 16.576 -0.11%
2009-11-20 0 45.05 44.80 45.05 44.30 45.45 2,063,829 92,608,846 44.872 16.61 16.51 16.61 16.33 16.75 5,599,166 16.540 -0.44%
2009-11-19 0 45.25 45.15 45.25 44.90 46.75 3,802,875 172,227,546 45.289 16.68 16.64 16.68 16.55 17.23 10,317,196 16.693 -2.58%
2009-11-18 0 46.45 46.40 46.45 46.05 47.25 2,382,041 110,966,005 46.584 17.12 17.10 17.12 16.97 17.42 6,462,475 17.171 0.00%
2009-11-17 0 46.45 46.40 46.45 45.50 46.60 3,042,722 140,222,666 46.085 17.12 17.10 17.12 16.77 17.18 8,254,902 16.987 2.20%
2009-11-16 0 45.45 45.30 45.45 44.90 45.65 3,614,696 164,204,855 45.427 16.75 16.70 16.75 16.55 16.83 9,806,666 16.744 2.36%
2009-11-13 0 44.40 44.40 44.45 43.50 44.80 1,830,359 81,268,904 44.401 16.37 16.37 16.38 16.03 16.51 4,965,762 16.366 0.00%
2009-11-12 0 44.40 44.30 44.40 44.05 45.55 1,699,633 75,626,646 44.496 16.37 16.33 16.37 16.24 16.79 4,611,103 16.401 -1.55%
2009-11-11 0 45.10 45.00 45.10 44.85 47.00 1,564,335 71,050,636 45.419 16.62 16.59 16.62 16.53 17.32 4,244,039 16.741 -2.49%
2009-11-10 0 46.25 46.15 46.25 46.20 47.50 1,561,876 73,204,895 46.870 17.05 17.01 17.05 17.03 17.51 4,237,368 17.276 -0.43%
2009-11-09 0 46.45 46.20 46.50 45.90 46.50 1,296,037 59,794,043 46.136 17.12 17.03 17.14 16.92 17.14 3,516,147 17.006 1.31%
2009-11-06 0 45.85 45.90 45.95 45.70 46.20 1,039,236 47,754,284 45.951 16.90 16.92 16.94 16.84 17.03 2,819,446 16.937 0.88%
2009-11-05 0 45.45 45.45 45.50 44.75 46.15 1,090,777 49,887,419 45.736 16.75 16.75 16.77 16.49 17.01 2,959,277 16.858 0.22%
2009-11-04 0 45.35 45.10 45.35 43.70 45.65 3,189,142 142,527,377 44.691 16.72 16.62 16.72 16.11 16.83 8,652,139 16.473 3.30%
2009-11-03 0 43.90 43.80 44.00 43.50 45.00 666,582 29,366,825 44.056 16.18 16.14 16.22 16.03 16.59 1,808,436 16.239 -2.12%
2009-11-02 0 44.85 44.80 44.85 42.30 44.95 1,958,556 86,243,399 44.034 16.53 16.51 16.53 15.59 16.57 5,313,560 16.231 2.75%
2009-10-30 0 43.65 43.70 43.85 43.50 45.05 3,880,718 172,398,384 44.424 16.09 16.11 16.16 16.03 16.61 10,528,384 16.375 -0.11%
2009-10-29 0 43.70 43.70 43.75 42.45 44.50 4,547,740 197,424,901 43.412 16.11 16.11 16.13 15.65 16.40 12,338,014 16.001 -2.24%
2009-10-28 0 44.70 44.65 44.70 44.50 48.00 4,745,350 214,976,500 45.303 16.48 16.46 16.48 16.40 17.69 12,874,130 16.698 -4.39%
2009-10-27 0 46.75 46.80 46.85 44.50 48.10 2,868,888 133,742,645 46.618 17.23 17.25 17.27 16.40 17.73 7,783,290 17.183 0.65%
2009-10-23 0 46.45 46.40 46.45 46.30 49.00 2,595,065 121,959,793 46.997 17.12 17.10 17.12 17.07 18.06 7,040,409 17.323 -2.82%
2009-10-22 0 47.80 47.75 47.80 47.00 49.50 1,660,207 78,824,804 47.479 17.62 17.60 17.62 17.32 18.25 4,504,140 17.501 -0.62%
2009-10-21 0 48.10 48.00 48.10 47.80 49.80 3,500,131 169,606,933 48.457 17.73 17.69 17.73 17.62 18.36 9,495,852 17.861 -3.41%
2009-10-20 0 49.80 49.60 49.80 48.50 49.80 4,521,409 222,426,353 49.194 18.36 18.28 18.36 17.88 18.36 12,266,578 18.133 4.51%
2009-10-19 0 47.65 47.65 47.70 46.65 48.50 1,605,884 76,579,775 47.687 17.56 17.56 17.58 17.19 17.88 4,356,762 17.577 2.47%
2009-10-16 0 46.50 46.50 46.55 46.45 48.50 1,571,136 74,201,634 47.228 17.14 17.14 17.16 17.12 17.88 4,262,490 17.408 -1.69%
2009-10-15 0 47.30 47.30 47.35 46.80 48.80 2,308,821 110,119,895 47.695 17.43 17.43 17.45 17.25 17.99 6,263,829 17.580 -1.87%
2009-10-14 0 48.20 48.05 48.20 45.35 48.25 1,784,090 83,026,829 46.537 17.77 17.71 17.77 16.72 17.78 4,840,234 17.153 5.13%
2009-10-13 0 45.85 45.80 45.85 44.75 46.00 1,472,619 66,895,280 45.426 16.90 16.88 16.90 16.49 16.96 3,995,214 16.744 1.89%
2009-10-12 0 45.00 44.70 45.00 44.20 46.50 1,076,187 48,285,233 44.867 16.59 16.48 16.59 16.29 17.14 2,919,694 16.538 1.81%
2009-10-09 0 44.20 43.90 44.20 43.50 44.60 1,499,157 65,842,574 43.920 16.29 16.18 16.29 16.03 16.44 4,067,211 16.189 1.73%
2009-10-08 0 43.45 43.30 43.45 41.25 43.80 2,200,968 94,235,636 42.816 16.02 15.96 16.02 15.20 16.14 5,971,224 15.782 6.76%
2009-10-07 0 40.70 40.65 40.95 40.50 42.00 1,190,825 48,888,792 41.055 15.00 14.98 15.09 14.93 15.48 3,230,707 15.133 -2.05%
2009-10-06 0 41.55 41.60 41.70 40.20 42.00 1,756,769 72,943,071 41.521 15.32 15.33 15.37 14.82 15.48 4,766,112 15.305 3.87%
2009-10-05 0 40.00 39.90 40.15 39.15 40.50 618,741 24,739,434 39.984 14.74 14.71 14.80 14.43 14.93 1,678,644 14.738 2.30%
2009-10-02 0 39.10 39.20 39.25 38.75 41.05 1,404,291 55,135,807 39.262 14.41 14.45 14.47 14.28 15.13 3,809,840 14.472 -4.40%
2009-09-30 0 40.90 40.90 41.00 39.90 41.40 1,642,258 66,601,692 40.555 15.08 15.08 15.11 14.71 15.26 4,455,444 14.948 -2.15%
2009-09-29 0 41.80 41.65 41.80 39.25 41.80 2,059,127 84,374,355 40.976 15.41 15.35 15.41 14.47 15.41 5,586,409 15.104 7.73%
2009-09-28 0 38.80 38.75 39.15 38.50 40.00 1,066,513 41,693,748 39.094 14.30 14.28 14.43 14.19 14.74 2,893,449 14.410 -2.39%
2009-09-25 0 39.75 39.70 39.75 39.00 40.00 642,264 25,390,338 39.533 14.65 14.63 14.65 14.38 14.74 1,742,462 14.572 0.89%
2009-09-24 0 39.40 39.40 39.65 39.30 40.40 1,636,309 65,095,346 39.782 14.52 14.52 14.61 14.49 14.89 4,439,305 14.663 -0.51%
2009-09-23 0 39.60 39.50 39.60 39.35 40.40 937,917 37,483,910 39.965 14.60 14.56 14.60 14.50 14.89 2,544,568 14.731 -0.75%
2009-09-22 0 39.90 39.85 39.90 39.20 40.25 806,993 32,160,052 39.852 14.71 14.69 14.71 14.45 14.84 2,189,371 14.689 1.66%
2009-09-21 0 39.25 39.25 39.45 39.15 40.30 800,588 31,819,996 39.746 14.47 14.47 14.54 14.43 14.85 2,171,994 14.650 -1.75%
2009-09-18 0 39.95 39.90 39.95 39.20 41.35 985,795 39,438,212 40.007 14.73 14.71 14.73 14.45 15.24 2,674,461 14.746 -0.99%
2009-09-17 0 40.35 40.05 40.50 39.80 41.45 1,766,543 71,370,207 40.401 14.87 14.76 14.93 14.67 15.28 4,792,629 14.892 2.80%
2009-09-16 0 39.25 39.30 39.45 38.95 42.95 2,087,080 84,801,628 40.632 14.47 14.49 14.54 14.36 15.83 5,662,246 14.977 -3.09%
2009-09-15 0 40.50 40.40 40.50 39.70 41.40 1,812,624 73,539,772 40.571 14.93 14.89 14.93 14.63 15.26 4,917,647 14.954 2.02%
2009-09-14 0 39.70 39.55 39.70 38.45 40.25 2,732,201 108,421,670 39.683 14.63 14.58 14.63 14.17 14.84 7,412,458 14.627 3.93%
2009-09-11 0 38.20 38.20 38.25 36.85 38.40 1,662,712 62,396,489 37.527 14.08 14.08 14.10 13.58 14.15 4,510,936 13.832 2.14%
2009-09-10 0 37.40 37.40 37.70 37.30 38.20 1,219,544 45,870,209 37.613 13.79 13.79 13.90 13.75 14.08 3,308,622 13.864 0.27%
2009-09-09 0 37.30 37.25 37.30 37.00 38.40 1,253,412 47,236,780 37.687 13.75 13.73 13.75 13.64 14.15 3,400,505 13.891 -1.84%
2009-09-08 0 38.00 37.90 38.20 37.10 38.80 1,659,880 63,406,214 38.199 14.01 13.97 14.08 13.67 14.30 4,503,253 14.080 2.29%
2009-09-07 0 37.15 37.05 37.25 36.95 38.80 1,429,127 54,161,925 37.899 13.69 13.66 13.73 13.62 14.30 3,877,220 13.969 0.54%
2009-09-04 0 36.95 36.95 37.00 36.15 37.45 1,724,298 63,641,244 36.909 13.62 13.62 13.64 13.32 13.80 4,678,019 13.604 2.07%
2009-09-03 0 36.20 36.15 36.20 34.35 36.95 2,498,608 90,256,323 36.123 13.34 13.32 13.34 12.66 13.62 6,778,721 13.315 6.00%
2009-09-02 0 34.15 34.05 34.30 33.70 36.00 3,301,612 114,287,477 34.616 12.59 12.55 12.64 12.42 13.27 8,957,270 12.759 -6.57%
2009-09-01 0 36.55 36.50 36.55 36.00 37.25 1,461,848 53,519,595 36.611 13.47 13.45 13.47 13.27 13.73 3,965,992 13.495 1.25%
2009-08-31 0 36.10 36.25 36.35 35.20 36.95 1,375,716 49,846,681 36.233 13.31 13.36 13.40 12.97 13.62 3,732,316 13.355 -3.86%
2009-08-28 0 37.55 37.50 37.60 37.30 37.70 1,060,983 39,765,669 37.480 13.84 13.82 13.86 13.75 13.90 2,878,446 13.815 -0.27%
2009-08-27 0 37.65 37.65 37.75 37.00 38.20 2,436,094 91,955,228 37.747 13.88 13.88 13.91 13.64 14.08 6,609,120 13.913 -1.44%
2009-08-26 0 38.20 38.30 38.40 37.85 39.15 2,460,416 94,179,424 38.278 14.08 14.12 14.15 13.95 14.43 6,675,106 14.109 1.19%
2009-08-25 0 37.75 37.75 37.80 35.50 38.00 2,073,819 77,150,558 37.202 13.91 13.91 13.93 13.09 14.01 5,626,269 13.713 3.99%
2009-08-24 0 36.30 36.20 36.50 34.65 36.50 2,770,647 98,855,824 35.680 13.38 13.34 13.45 12.77 13.45 7,516,762 13.151 5.37%
2009-08-21 0 34.45 34.30 34.60 34.05 35.50 3,302,558 113,932,634 34.498 12.70 12.64 12.75 12.55 13.09 8,959,836 12.716 0.88%
2009-08-20 0 34.15 34.10 34.15 33.90 36.35 3,943,915 136,155,036 34.523 12.59 12.57 12.59 12.50 13.40 10,699,837 12.725 -4.61%
2009-08-19 0 35.80 35.75 35.80 34.20 36.55 3,573,459 126,866,494 35.502 13.20 13.18 13.20 12.61 13.47 9,694,791 13.086 3.17%
2009-08-18 0 34.70 34.65 34.70 33.00 34.75 1,701,306 57,726,506 33.931 12.79 12.77 12.79 12.16 12.81 4,615,641 12.507 1.61%
2009-08-17 0 34.15 34.10 34.15 33.85 35.00 3,732,027 129,065,443 34.583 12.59 12.57 12.59 12.48 12.90 10,124,985 12.747 -4.34%
2009-08-14 0 35.70 35.50 35.60 34.00 36.00 3,887,001 138,382,987 35.602 13.16 13.09 13.12 12.53 13.27 10,545,430 13.123 4.54%
2009-08-13 0 34.15 34.10 34.15 34.00 34.75 1,633,357 55,995,051 34.282 12.59 12.57 12.59 12.53 12.81 4,431,296 12.636 0.00%
2009-08-12 0 34.15 34.00 34.15 33.50 34.50 1,590,409 53,783,569 33.817 12.59 12.53 12.59 12.35 12.72 4,314,778 12.465 -2.29%
2009-08-11 0 34.95 34.80 34.90 34.00 35.00 2,287,183 78,820,501 34.462 12.88 12.83 12.86 12.53 12.90 6,205,125 12.702 2.79%
2009-08-10 0 34.00 33.90 34.00 33.35 34.30 1,616,894 54,959,477 33.991 12.53 12.50 12.53 12.29 12.64 4,386,632 12.529 3.34%
2009-08-07 0 32.90 32.85 32.90 32.75 33.55 1,505,262 49,737,353 33.042 12.13 12.11 12.13 12.07 12.37 4,083,774 12.179 -0.90%
2009-08-06 0 33.20 33.10 33.25 32.10 33.25 3,247,123 106,045,576 32.658 12.24 12.20 12.26 11.83 12.26 8,809,441 12.038 3.43%
2009-08-05 0 32.10 32.00 32.10 31.85 32.90 2,032,980 65,668,021 32.301 11.83 11.80 11.83 11.74 12.13 5,515,473 11.906 -1.83%
2009-08-04 0 32.70 32.70 32.80 32.30 33.95 2,302,560 75,972,346 32.995 12.05 12.05 12.09 11.91 12.51 6,246,843 12.162 -3.11%
2009-08-03 0 33.75 33.55 33.75 33.05 34.30 1,414,850 47,585,823 33.633 12.44 12.37 12.44 12.18 12.64 3,838,487 12.397 -0.15%
2009-07-31 0 33.80 33.75 33.95 32.65 33.95 2,436,685 81,411,414 33.411 12.46 12.44 12.51 12.03 12.51 6,610,724 12.315 5.13%
2009-07-30 0 32.15 32.10 32.15 31.60 32.90 2,779,043 89,323,120 32.142 11.85 11.83 11.85 11.65 12.13 7,539,541 11.847 0.63%
2009-07-29 0 31.95 31.80 32.00 30.70 33.00 3,104,953 99,823,209 32.150 11.78 11.72 11.80 11.32 12.16 8,423,734 11.850 -0.78%
2009-07-28 0 32.20 32.15 32.20 31.80 33.05 3,074,342 99,377,310 32.325 11.87 11.85 11.87 11.72 12.18 8,340,687 11.915 -2.28%
2009-07-27 0 32.95 32.90 32.95 32.40 33.60 2,789,022 91,510,905 32.811 12.15 12.13 12.15 11.94 12.38 7,566,614 12.094 0.15%
2009-07-24 0 32.90 32.25 33.00 31.70 33.40 3,812,426 124,123,596 32.558 12.13 11.89 12.16 11.68 12.31 10,343,108 12.001 1.54%
2009-07-23 0 32.40 32.30 32.40 31.00 32.60 3,784,927 121,335,000 32.057 11.94 11.91 11.94 11.43 12.02 10,268,503 11.816 4.35%
2009-07-22 0 31.05 31.00 31.05 30.50 31.15 2,674,026 82,628,054 30.900 11.44 11.43 11.44 11.24 11.48 7,254,630 11.390 1.31%
2009-07-21 0 30.65 30.65 30.80 30.20 30.95 5,230,045 160,015,787 30.596 11.30 11.30 11.35 11.13 11.41 14,189,107 11.277 -2.39%
2009-07-20 0 31.40 31.40 31.45 28.80 31.75 6,347,983 191,342,150 30.142 11.57 11.57 11.59 10.62 11.70 17,222,071 11.110 8.28%
2009-07-17 0 29.00 28.85 28.90 28.20 29.00 5,864,103 168,467,109 28.729 10.69 10.63 10.65 10.39 10.69 15,909,305 10.589 3.76%
2009-07-16 0 27.95 27.95 28.00 27.40 28.20 5,048,582 140,626,093 27.855 10.30 10.30 10.32 10.10 10.39 13,696,798 10.267 3.71%
2009-07-15 0 26.95 26.95 27.00 26.35 27.15 3,001,964 80,440,421 26.796 9.934 9.934 9.952 9.712 10.01 8,144,325 9.8769 1.70%
2009-07-14 0 26.50 26.50 26.55 25.90 26.85 2,815,153 74,485,879 26.459 9.768 9.768 9.786 9.547 9.897 7,637,507 9.7526 -0.19%
2009-07-13 0 26.55 26.50 26.55 26.35 26.95 2,277,077 60,606,502 26.616 9.786 9.768 9.786 9.712 9.934 6,177,708 9.8105 -0.19%
2009-07-10 0 26.60 26.55 26.60 26.30 26.95 2,504,663 66,529,375 26.562 9.805 9.786 9.805 9.694 9.934 6,795,148 9.7907 -1.30%
2009-07-09 0 26.95 26.95 27.00 26.00 27.00 3,851,444 102,567,837 26.631 9.934 9.934 9.952 9.583 9.952 10,448,964 9.8161 3.85%
2009-07-08 0 25.95 25.85 26.00 25.70 26.30 1,533,710 39,746,533 25.915 9.565 9.528 9.583 9.473 9.694 4,160,954 9.5523 -2.08%
2009-07-07 0 26.50 26.40 26.45 25.85 26.85 1,899,153 50,292,980 26.482 9.768 9.731 9.749 9.528 9.897 5,152,400 9.7611 2.91%
2009-07-06 0 25.75 25.70 25.75 25.50 26.45 2,697,852 69,683,107 25.829 9.491 9.473 9.491 9.399 9.749 7,319,270 9.5205 -2.65%
2009-07-03 0 26.45 26.45 26.50 26.25 26.65 3,063,450 81,130,621 26.483 9.749 9.749 9.768 9.676 9.823 8,311,137 9.7617 -2.04%
2009-07-02 0 27.00 26.85 27.00 26.65 27.60 2,092,338 56,773,275 27.134 9.952 9.897 9.952 9.823 10.17 5,676,511 10.001 0.37%
2009-06-30 0 26.90 26.80 26.90 26.70 27.80 1,211,745 32,700,493 26.986 9.915 9.878 9.915 9.842 10.25 3,287,463 9.9470 -2.54%
2009-06-29 0 27.60 27.55 27.70 27.35 27.80 902,695 24,878,061 27.560 10.17 10.15 10.21 10.08 10.25 2,449,011 10.158 0.91%
2009-06-26 0 27.35 27.35 27.45 27.25 27.80 1,325,421 36,317,173 27.401 10.08 10.08 10.12 10.04 10.25 3,595,866 10.100 -0.73%
2009-06-25 0 27.55 27.50 27.55 27.30 27.80 921,095 25,376,929 27.551 10.15 10.14 10.15 10.06 10.25 2,498,930 10.155 1.29%
2009-06-24 0 27.20 27.20 27.30 26.85 27.40 778,416 21,172,956 27.200 10.03 10.03 10.06 9.897 10.10 2,111,842 10.026 2.45%
2009-06-23 0 26.55 26.50 26.55 26.50 27.20 1,723,771 46,057,889 26.719 9.786 9.768 9.786 9.768 10.03 4,676,589 9.8486 -3.80%
2009-06-22 0 27.60 27.55 27.60 27.50 28.00 755,196 20,916,830 27.697 10.17 10.15 10.17 10.14 10.32 2,048,846 10.209 -1.08%
2009-06-19 0 27.90 27.70 27.90 27.55 28.40 1,140,197 31,677,570 27.783 10.28 10.21 10.28 10.15 10.47 3,093,353 10.241 -1.06%
2009-06-18 0 28.20 27.95 28.00 27.55 28.90 1,586,288 44,335,884 27.950 10.39 10.30 10.32 10.15 10.65 4,303,598 10.302 -1.23%
2009-06-17 0 28.55 28.55 28.65 27.40 28.75 4,217,207 118,687,115 28.144 10.52 10.52 10.56 10.10 10.60 11,441,278 10.374 4.58%
2009-06-16 0 27.30 27.30 27.35 26.70 27.85 2,064,847 56,233,358 27.234 10.06 10.06 10.08 9.842 10.27 5,601,928 10.038 -0.91%
2009-06-15 0 27.55 27.50 27.55 27.25 28.30 3,571,252 98,957,308 27.709 10.15 10.14 10.15 10.04 10.43 9,688,803 10.214 -2.30%
2009-06-12 0 28.20 28.15 28.20 27.60 28.50 3,023,494 85,084,638 28.141 10.39 10.38 10.39 10.17 10.50 8,202,736 10.373 1.99%
2009-06-11 0 27.65 27.55 27.60 27.10 28.30 4,814,658 133,223,288 27.670 10.19 10.15 10.17 9.989 10.43 13,062,162 10.199 2.03%
2009-06-10 0 27.10 27.05 27.15 26.80 27.50 2,454,663 66,583,747 27.125 9.989 9.971 10.01 9.878 10.14 6,659,498 9.9983 0.00%
2009-06-09 0 27.10 27.10 27.15 26.65 27.90 4,563,986 123,939,429 27.156 9.989 9.989 10.01 9.823 10.28 12,382,089 10.010 -0.37%
2009-06-08 0 27.20 27.05 27.10 27.05 29.20 5,518,565 155,051,506 28.096 10.03 9.971 9.989 9.971 10.76 14,971,861 10.356 -7.17%
2009-06-05 0 29.30 29.30 29.35 28.55 29.60 5,240,109 152,599,000 29.121 10.80 10.80 10.82 10.52 10.91 14,216,410 10.734 -0.85%
2009-06-04 0 29.55 29.55 29.60 28.30 30.20 9,853,460 288,515,929 29.281 10.89 10.89 10.91 10.43 11.13 26,732,427 10.793 2.78%
2009-06-03 0 28.75 28.80 28.85 27.15 28.80 15,353,855 432,625,505 28.177 10.60 10.62 10.63 10.01 10.62 41,654,992 10.386 8.90%
2009-06-02 0 26.40 26.35 26.40 26.20 27.50 8,359,569 223,181,757 26.698 9.731 9.712 9.731 9.657 10.14 22,679,502 9.8407 -0.75%
2009-06-01 0 26.60 26.50 26.60 26.10 26.90 5,521,536 146,191,214 26.477 9.805 9.768 9.805 9.620 9.915 14,979,921 9.7591 2.70%
2009-05-29 0 25.90 25.75 25.90 25.40 26.10 3,576,848 92,219,566 25.782 9.547 9.491 9.547 9.362 9.620 9,703,985 9.5033 2.78%
2009-05-27 0 25.20 25.10 25.20 24.90 25.45 6,164,360 155,026,588 25.149 9.289 9.252 9.289 9.178 9.381 16,723,902 9.2698 0.60%
2009-05-26 0 25.05 25.05 25.15 24.85 26.10 2,733,976 69,484,181 25.415 9.233 9.233 9.270 9.160 9.620 7,417,274 9.3679 -4.02%
2009-05-25 0 26.10 26.10 26.15 25.80 26.40 1,094,118 28,608,468 26.148 9.620 9.620 9.639 9.510 9.731 2,968,341 9.6379 0.77%
2009-05-22 0 25.90 25.85 25.90 25.60 26.70 1,733,840 45,254,389 26.101 9.547 9.528 9.547 9.436 9.842 4,703,906 9.6206 -2.45%
2009-05-21 0 26.55 26.55 26.60 26.45 27.45 2,412,100 64,744,957 26.842 9.786 9.786 9.805 9.749 10.12 6,544,025 9.8938 -1.85%
2009-05-20 0 27.05 27.00 27.05 26.60 27.65 3,639,332 98,804,058 27.149 9.971 9.952 9.971 9.805 10.19 9,873,504 10.007 2.27%
2009-05-19 0 26.45 26.35 26.45 25.65 26.50 2,865,900 74,843,015 26.115 9.749 9.712 9.749 9.454 9.768 7,775,184 9.6259 4.34%
2009-05-18 0 25.35 25.30 25.35 24.65 25.55 1,636,037 41,368,872 25.286 9.344 9.325 9.344 9.086 9.418 4,438,567 9.3203 -0.39%
2009-05-15 0 25.45 25.45 25.50 25.30 25.80 2,264,749 57,691,652 25.474 9.381 9.381 9.399 9.325 9.510 6,144,262 9.3895 0.79%
2009-05-14 0 25.25 25.25 25.30 24.20 25.30 4,456,503 110,825,072 24.868 9.307 9.307 9.325 8.920 9.325 12,090,488 9.1663 0.40%
2009-05-13 0 25.15 25.10 25.15 24.70 26.00 6,553,580 166,212,508 25.362 9.270 9.252 9.270 9.104 9.583 17,779,856 9.3484 2.65%
2009-05-12 0 24.50 24.45 24.50 24.30 26.00 6,439,181 158,929,721 24.682 9.031 9.012 9.031 8.957 9.583 17,469,491 9.0976 -4.30%
2009-05-11 0 25.60 25.65 25.70 25.55 27.20 5,390,748 141,106,245 26.176 9.436 9.454 9.473 9.418 10.03 14,625,094 9.6482 -3.03%
2009-05-08 0 26.40 26.40 26.45 26.30 27.80 5,010,473 133,631,355 26.670 9.731 9.731 9.749 9.694 10.25 13,593,408 9.8306 -2.94%
2009-05-07 0 27.20 27.20 27.25 27.00 28.40 4,361,594 119,731,696 27.451 10.03 10.03 10.04 9.952 10.47 11,833,000 10.118 -2.68%
2009-05-06 0 27.95 27.90 27.95 27.50 28.35 4,344,795 120,945,382 27.837 10.30 10.28 10.30 10.14 10.45 11,787,424 10.261 1.82%
2009-05-05 0 27.45 27.35 27.45 26.90 27.90 3,829,668 105,003,122 27.418 10.12 10.08 10.12 9.915 10.28 10,389,885 10.106 2.62%
2009-05-04 0 26.75 26.85 26.90 26.50 27.15 3,633,202 97,582,851 26.859 9.860 9.897 9.915 9.768 10.01 9,856,873 9.9000 1.33%
2009-04-30 0 26.40 26.30 26.50 26.20 27.40 4,613,662 122,521,731 26.556 9.731 9.694 9.768 9.657 10.10 12,516,860 9.7885 -2.04%
2009-04-29 0 26.95 26.90 26.95 26.65 27.40 1,922,872 51,696,806 26.885 9.934 9.915 9.934 9.823 10.10 5,216,750 9.9098 0.56%
2009-04-28 0 26.80 26.80 26.85 26.00 27.30 2,881,440 76,826,780 26.663 9.878 9.878 9.897 9.583 10.06 7,817,344 9.8277 2.88%
2009-04-27 0 26.05 26.00 26.05 25.80 27.10 2,459,160 64,423,659 26.197 9.602 9.583 9.602 9.510 9.989 6,671,698 9.6563 -3.87%
2009-04-24 0 27.10 27.00 27.10 26.30 28.25 7,196,668 193,462,608 26.882 9.989 9.952 9.989 9.694 10.41 19,524,553 9.9087 -3.73%
2009-04-23 0 28.15 28.10 28.20 27.65 28.30 1,934,624 54,327,983 28.082 10.38 10.36 10.39 10.19 10.43 5,248,633 10.351 0.90%
2009-04-22 0 27.90 27.90 28.00 27.10 28.45 4,164,261 116,471,728 27.969 10.28 10.28 10.32 9.989 10.49 11,297,636 10.309 3.91%
2009-04-21 0 26.85 26.85 26.90 25.80 27.10 3,107,590 82,938,257 26.689 9.897 9.897 9.915 9.510 9.989 8,430,888 9.8374 -2.89%
2009-04-20 0 27.65 27.70 27.80 26.10 27.95 2,592,659 70,867,356 27.334 10.19 10.21 10.25 9.620 10.30 7,033,881 10.075 3.17%
2009-04-17 0 26.80 26.80 26.90 26.60 28.15 3,156,873 86,224,714 27.313 9.878 9.878 9.915 9.805 10.38 8,564,593 10.068 -1.29%
2009-04-16 0 27.15 26.95 27.00 26.90 30.00 4,803,681 137,141,287 28.549 10.01 9.934 9.952 9.915 11.06 13,032,382 10.523 -0.74%
2009-04-15 0 35.90 35.80 36.00 33.50 35.95 2,035,580 71,889,662 35.317 10.08 10.05 10.11 9.408 10.10 7,248,068 9.9185 3.46%
2009-04-14 0 34.70 34.55 34.70 33.00 34.80 1,988,569 67,827,078 34.109 9.745 9.703 9.745 9.268 9.773 7,080,677 9.5792 6.77%
2009-04-09 0 32.50 32.45 32.50 32.05 33.40 1,731,045 56,327,416 32.540 9.127 9.113 9.127 9.001 9.380 6,163,714 9.1386 -1.37%
2009-04-08 0 32.95 32.95 33.00 31.20 33.00 2,666,127 85,416,633 32.038 9.254 9.254 9.268 8.762 9.268 9,493,250 8.9976 3.45%
2009-04-07 0 31.85 31.80 31.85 31.10 33.50 2,365,440 76,104,806 32.174 8.945 8.931 8.945 8.734 9.408 8,422,597 9.0358 -4.93%
2009-04-06 0 33.50 33.40 33.50 33.10 34.80 1,195,961 40,697,338 34.029 9.408 9.380 9.408 9.296 9.773 4,258,446 9.5569 -1.47%
2009-04-03 0 34.00 33.90 34.00 33.30 34.00 1,181,799 39,849,349 33.719 9.549 9.521 9.549 9.352 9.549 4,208,019 9.4699 0.59%
2009-04-02 0 33.80 33.55 33.80 33.50 34.45 2,384,892 80,713,744 33.844 9.493 9.422 9.493 9.408 9.675 8,491,860 9.5048 2.74%
2009-04-01 0 32.90 32.60 32.80 32.10 33.50 2,096,770 68,980,476 32.898 9.240 9.156 9.212 9.015 9.408 7,465,947 9.2393 4.28%
2009-03-31 0 31.55 31.55 31.60 30.60 35.00 2,673,748 84,555,560 31.624 8.861 8.861 8.875 8.594 9.830 9,520,386 8.8815 -0.47%
2009-03-30 0 31.70 31.60 31.80 31.05 31.80 3,431,744 108,456,211 31.604 8.903 8.875 8.931 8.720 8.931 12,219,375 8.8758 2.42%
2009-03-27 0 30.95 30.90 30.95 29.35 31.30 3,216,253 98,525,821 30.634 8.692 8.678 8.692 8.243 8.790 11,452,078 8.6033 5.99%
2009-03-26 0 29.20 29.15 29.20 29.20 29.90 1,038,468 30,604,967 29.471 8.201 8.187 8.201 8.201 8.397 3,697,662 8.2768 0.52%
2009-03-25 0 29.05 28.90 29.05 28.90 29.65 1,317,134 38,350,513 29.117 8.159 8.116 8.159 8.116 8.327 4,689,905 8.1772 -1.53%
2009-03-24 0 29.50 29.50 29.55 28.50 29.60 2,185,440 63,925,157 29.251 8.285 8.285 8.299 8.004 8.313 7,781,673 8.2148 0.51%
2009-03-23 0 29.35 29.20 29.40 28.90 29.45 1,090,904 31,857,950 29.203 8.243 8.201 8.257 8.116 8.271 3,884,370 8.2016 1.56%
2009-03-20 0 28.90 28.80 28.90 28.40 29.50 2,212,099 63,907,556 28.890 8.116 8.088 8.116 7.976 8.285 7,876,598 8.1136 1.05%
2009-03-19 0 28.60 28.60 28.80 28.40 29.00 1,429,430 40,959,607 28.655 8.032 8.032 8.088 7.976 8.144 5,089,756 8.0475 0.88%
2009-03-18 0 28.35 28.35 28.50 28.20 29.15 1,078,098 30,752,274 28.525 7.962 7.962 8.004 7.920 8.187 3,838,772 8.0110 -0.53%
2009-03-17 0 28.50 28.50 28.55 27.60 29.30 2,114,845 60,210,849 28.471 8.004 8.004 8.018 7.751 8.229 7,530,306 7.9958 -1.72%
2009-03-16 0 29.00 28.70 29.00 27.00 29.05 2,938,938 82,091,818 27.933 8.144 8.060 8.144 7.583 8.159 10,464,646 7.8447 7.41%
2009-03-13 0 27.00 27.00 27.10 26.80 27.50 1,180,610 32,031,215 27.131 7.583 7.583 7.611 7.527 7.723 4,203,786 7.6196 0.75%
2009-03-12 0 26.80 26.75 26.80 26.20 27.25 1,594,160 42,686,166 26.777 7.527 7.513 7.527 7.358 7.653 5,676,309 7.5201 0.37%
2009-03-11 0 26.70 26.70 26.75 26.45 27.60 1,874,970 50,107,108 26.724 7.499 7.499 7.513 7.428 7.751 6,676,186 7.5053 1.91%
2009-03-10 0 26.20 26.20 26.25 26.10 29.40 3,685,180 98,200,340 26.647 7.358 7.358 7.372 7.330 8.257 13,121,782 7.4838 -6.93%
2009-03-09 0 28.15 28.15 28.25 27.45 29.90 4,138,544 119,502,267 28.875 7.906 7.906 7.934 7.709 8.397 14,736,070 8.1095 2.18%
2009-03-06 0 27.55 27.50 27.55 25.60 27.95 3,203,920 85,892,605 26.809 7.737 7.723 7.737 7.190 7.850 11,408,164 7.5290 6.99%
2009-03-05 0 25.75 25.70 25.75 25.70 26.20 1,800,031 46,651,576 25.917 7.232 7.218 7.232 7.218 7.358 6,409,351 7.2787 1.78%
2009-03-04 0 25.30 25.30 25.60 23.75 25.80 2,466,200 61,885,310 25.093 7.105 7.105 7.190 6.670 7.246 8,781,372 7.0473 6.75%
2009-03-03 0 23.70 23.65 23.70 23.20 24.35 1,626,260 38,487,701 23.666 6.656 6.642 6.656 6.516 6.839 5,790,607 6.6466 -1.66%
2009-03-02 0 24.10 24.10 24.25 24.10 25.25 2,585,848 63,217,494 24.448 6.768 6.768 6.810 6.768 7.091 9,207,402 6.8659 -6.41%
2009-02-27 0 25.75 25.60 25.75 25.00 26.30 1,199,344 30,768,264 25.654 7.232 7.190 7.232 7.021 7.386 4,270,492 7.2049 2.18%
2009-02-26 0 25.20 25.20 25.55 25.00 25.95 2,154,194 54,679,351 25.383 7.077 7.077 7.176 7.021 7.288 7,670,416 7.1286 -2.70%
2009-02-25 0 25.90 25.70 25.90 24.65 25.90 3,294,663 83,885,078 25.461 7.274 7.218 7.274 6.923 7.274 11,731,272 7.1506 5.93%
2009-02-24 0 24.45 24.35 24.45 24.15 24.85 956,000 23,301,256 24.374 6.867 6.839 6.867 6.782 6.979 3,404,019 6.8452 -0.41%
2009-02-23 0 24.55 24.55 24.70 24.10 25.00 1,149,935 28,322,263 24.629 6.895 6.895 6.937 6.768 7.021 4,094,561 6.9170 4.47%
2009-02-20 0 23.50 23.50 23.55 23.30 24.60 2,131,446 51,425,840 24.127 6.600 6.600 6.614 6.544 6.909 7,589,417 6.7760 -4.28%
2009-02-19 0 24.55 24.50 24.55 24.10 25.20 1,558,800 38,378,837 24.621 6.895 6.881 6.895 6.768 7.077 5,550,403 6.9146 2.29%
2009-02-18 0 24.00 24.00 24.20 23.30 24.60 2,928,684 70,367,744 24.027 6.740 6.740 6.796 6.544 6.909 10,428,134 6.7479 -4.00%
2009-02-17 0 25.00 25.00 25.05 23.80 25.50 4,500,920 112,501,212 24.995 7.021 7.021 7.035 6.684 7.162 16,026,378 7.0198 3.95%
2009-02-16 0 24.05 23.90 24.05 23.40 24.45 1,953,680 46,857,744 23.984 6.754 6.712 6.754 6.572 6.867 6,956,448 6.7359 2.34%
2009-02-13 0 23.50 23.40 23.50 22.80 23.50 1,161,090 26,973,586 23.231 6.600 6.572 6.600 6.403 6.600 4,134,281 6.5244 1.29%
2009-02-12 0 23.20 23.20 23.25 22.70 23.30 1,279,700 29,501,532 23.054 6.516 6.516 6.530 6.375 6.544 4,556,614 6.4744 2.65%
2009-02-11 0 22.60 22.60 22.90 21.95 23.00 1,247,773 28,093,170 22.515 6.347 6.347 6.431 6.165 6.459 4,442,932 6.3231 0.67%
2009-02-10 0 22.45 22.45 22.60 22.25 23.15 2,704,831 61,715,842 22.817 6.305 6.305 6.347 6.249 6.502 9,631,063 6.4080 -1.75%
2009-02-09 0 22.85 22.85 22.90 22.60 24.60 2,006,285 46,402,027 23.128 6.417 6.417 6.431 6.347 6.909 7,143,758 6.4955 -4.59%
2009-02-06 0 23.95 23.90 23.95 23.75 24.50 1,872,520 45,170,854 24.123 6.726 6.712 6.726 6.670 6.881 6,667,462 6.7748 0.42%
2009-02-05 0 23.85 23.80 23.85 23.20 24.40 4,693,652 112,298,629 23.926 6.698 6.684 6.698 6.516 6.853 16,712,637 6.7194 -0.62%
2009-02-04 0 24.00 23.95 24.00 22.50 24.00 3,345,960 78,534,692 23.472 6.740 6.726 6.740 6.319 6.740 11,913,925 6.5918 6.90%
2009-02-03 0 22.45 22.25 22.45 21.65 22.45 1,030,820 22,956,853 22.271 6.305 6.249 6.305 6.080 6.305 3,670,430 6.2545 2.75%
2009-02-02 0 21.85 21.85 21.90 21.50 22.50 785,100 17,036,070 21.699 6.136 6.136 6.150 6.038 6.319 2,795,497 6.0941 -2.67%
2009-01-30 0 22.45 22.20 22.45 20.80 22.45 1,022,600 22,258,908 21.767 6.305 6.235 6.305 5.842 6.305 3,641,161 6.1131 3.22%
2009-01-29 0 21.75 21.75 21.85 20.85 21.95 1,751,800 37,829,513 21.595 6.108 6.108 6.136 5.856 6.165 6,237,616 6.0647 9.30%
2009-01-23 0 19.90 19.90 19.98 19.52 20.30 1,738,272 34,707,956 19.967 5.589 5.589 5.611 5.482 5.701 6,189,447 5.6076 2.58%
2009-01-22 0 19.40 19.40 19.50 19.36 19.80 2,364,985 46,229,223 19.547 5.448 5.448 5.476 5.437 5.561 8,420,977 5.4898 2.11%
2009-01-21 0 19.00 18.98 19.00 18.80 20.20 3,967,600 77,262,228 19.473 5.336 5.330 5.336 5.280 5.673 14,127,392 5.4690 -8.87%
2009-01-20 0 20.85 20.85 21.00 20.85 21.90 2,116,200 44,875,340 21.206 5.856 5.856 5.898 5.856 6.150 7,535,131 5.9555 -5.01%
2009-01-19 0 21.95 21.90 21.95 21.70 22.90 3,156,200 70,506,951 22.339 6.165 6.150 6.165 6.094 6.431 11,238,248 6.2738 0.23%
2009-01-16 0 21.90 21.90 22.15 21.80 25.70 2,708,360 61,010,660 22.527 6.150 6.150 6.221 6.122 7.218 9,643,629 6.3265 -3.74%
2009-01-15 0 22.75 22.75 22.80 21.55 23.00 4,058,800 90,744,170 22.357 6.389 6.389 6.403 6.052 6.459 14,452,126 6.2789 -6.76%
2009-01-14 0 24.40 24.30 24.40 22.85 25.00 3,114,631 74,419,801 23.894 6.853 6.825 6.853 6.417 7.021 11,090,234 6.7104 9.42%
2009-01-13 0 22.30 22.25 22.40 22.15 23.45 1,981,081 45,177,269 22.804 6.263 6.249 6.291 6.221 6.586 7,054,014 6.4045 0.68%
2009-01-12 0 22.15 22.10 22.15 21.60 22.75 1,063,400 23,626,970 22.218 6.221 6.207 6.221 6.066 6.389 3,786,437 6.2399 0.68%
2009-01-09 0 22.00 22.00 22.45 21.60 22.80 2,769,247 61,564,835 22.232 6.179 6.179 6.305 6.066 6.403 9,860,429 6.2436 1.15%
2009-01-08 0 21.75 21.65 21.75 20.60 22.00 2,173,160 46,390,590 21.347 6.108 6.080 6.108 5.785 6.179 7,737,948 5.9952 1.16%
2009-01-07 0 21.50 21.40 21.50 21.20 24.00 4,025,799 90,528,420 22.487 6.038 6.010 6.038 5.954 6.740 14,334,620 6.3154 -8.51%
2009-01-06 0 23.50 23.35 23.50 22.55 23.50 2,618,567 60,119,194 22.959 6.600 6.558 6.600 6.333 6.600 9,323,904 6.4479 4.21%
2009-01-05 0 22.55 22.55 22.60 21.90 22.85 2,452,800 54,864,260 22.368 6.333 6.333 6.347 6.150 6.417 8,733,659 6.2819 1.81%
2009-01-02 0 22.15 22.15 22.25 21.05 22.75 1,990,560 43,839,732 22.024 6.221 6.221 6.249 5.912 6.389 7,087,766 6.1853 9.11%
2008-12-31 0 20.30 20.30 20.65 20.20 20.95 1,394,400 28,770,350 20.633 5.701 5.701 5.799 5.673 5.884 4,965,025 5.7946 0.74%
2008-12-30 0 20.15 20.15 20.20 19.94 21.50 1,814,800 37,361,862 20.587 5.659 5.659 5.673 5.600 6.038 6,461,939 5.7818 1.05%
2008-12-29 0 19.94 19.92 19.94 19.92 21.45 1,777,200 36,339,576 20.448 5.600 5.594 5.600 5.594 6.024 6,328,057 5.7426 -7.04%
2008-12-24 0 21.45 21.45 21.50 20.10 21.50 834,240 17,631,686 21.135 6.024 6.024 6.038 5.645 6.038 2,970,470 5.9357 0.23%
2008-12-23 0 21.40 21.40 21.45 21.20 21.95 1,484,160 31,755,664 21.396 6.010 6.010 6.024 5.954 6.165 5,284,633 6.0091 -3.82%
2008-12-22 0 22.25 22.00 22.25 21.90 23.00 1,161,320 25,995,206 22.384 6.249 6.179 6.249 6.150 6.459 4,135,100 6.2865 2.30%
2008-12-19 0 21.75 21.75 21.80 21.75 22.95 1,380,000 31,049,015 22.499 6.108 6.108 6.122 6.108 6.445 4,913,751 6.3188 -1.14%
2008-12-18 0 22.00 22.00 22.10 21.00 22.50 3,189,400 69,996,750 21.947 6.179 6.179 6.207 5.898 6.319 11,356,463 6.1636 0.92%
2008-12-17 0 21.80 21.65 21.80 20.50 21.80 2,179,800 46,022,550 21.113 6.122 6.080 6.122 5.757 6.122 7,761,591 5.9295 9.11%
2008-12-16 0 19.98 19.90 19.98 18.80 20.00 1,510,640 29,360,719 19.436 5.611 5.589 5.611 5.280 5.617 5,378,920 5.4585 4.83%
2008-12-15 0 19.06 19.06 19.10 19.00 20.00 2,345,000 44,947,904 19.168 5.353 5.353 5.364 5.336 5.617 8,349,817 5.3831 1.38%
2008-12-12 0 18.80 18.78 18.80 17.80 19.00 3,581,160 66,355,007 18.529 5.280 5.274 5.280 4.999 5.336 12,751,399 5.2037 -1.05%
2008-12-11 0 19.00 18.98 19.00 18.20 19.20 3,194,471 60,006,349 18.784 5.336 5.330 5.336 5.111 5.392 11,374,519 5.2755 0.21%
2008-12-10 0 18.96 18.96 18.98 17.82 19.06 2,694,540 49,829,036 18.493 5.325 5.325 5.330 5.005 5.353 9,594,420 5.1935 7.85%
2008-12-09 0 17.58 17.58 17.74 17.40 18.00 2,304,809 40,600,839 17.616 4.937 4.937 4.982 4.887 5.055 8,206,709 4.9473 -1.79%
2008-12-08 0 17.90 17.90 17.96 17.60 18.20 2,666,816 48,030,816 18.011 5.027 5.027 5.044 4.943 5.111 9,495,704 5.0582 2.87%
2008-12-05 0 17.40 17.38 17.40 17.10 17.80 858,080 15,002,116 17.483 4.887 4.881 4.887 4.802 4.999 3,055,356 4.9101 0.00%
2008-12-04 0 17.40 17.36 17.40 17.40 18.70 3,795,682 68,708,038 18.102 4.887 4.875 4.887 4.887 5.252 13,515,245 5.0837 -3.12%
2008-12-03 0 17.96 17.90 17.96 17.58 18.20 3,785,880 67,933,236 17.944 5.044 5.027 5.044 4.937 5.111 13,480,343 5.0394 5.65%
2008-12-02 0 17.00 17.00 17.10 16.44 17.18 2,435,091 41,306,382 16.963 4.774 4.774 4.802 4.617 4.825 8,670,603 4.7640 -4.60%
2008-12-01 0 17.82 17.82 17.90 16.48 18.00 2,281,694 39,795,348 17.441 5.005 5.005 5.027 4.628 5.055 8,124,404 4.8982 6.07%
2008-11-28 0 16.80 16.80 16.88 15.50 17.00 1,862,120 30,612,940 16.440 4.718 4.718 4.741 4.353 4.774 6,630,431 4.6170 5.00%
2008-11-27 0 16.00 15.62 16.00 15.34 16.00 2,204,030 34,576,150 15.688 4.494 4.387 4.494 4.308 4.494 7,847,866 4.4058 7.38%
2008-11-26 0 14.90 14.80 14.90 14.50 15.08 1,132,763 16,902,690 14.922 4.185 4.156 4.185 4.072 4.235 4,033,417 4.1907 3.33%
2008-11-25 0 14.42 14.42 14.50 14.42 15.18 2,349,724 34,582,096 14.718 4.050 4.050 4.072 4.050 4.263 8,366,638 4.1333 -3.22%
2008-11-24 0 14.90 14.80 14.90 14.14 15.00 2,940,280 42,702,060 14.523 4.185 4.156 4.185 3.971 4.213 10,469,424 4.0787 1.36%
2008-11-21 0 14.70 14.50 14.70 13.78 14.80 3,298,200 46,786,044 14.185 4.128 4.072 4.128 3.870 4.156 11,743,866 3.9839 0.55%
2008-11-20 0 14.62 14.60 14.62 13.50 15.20 5,408,280 78,248,601 14.468 4.106 4.100 4.106 3.791 4.269 19,257,206 4.0633 2.96%
2008-11-19 0 14.20 14.18 14.20 13.02 14.74 7,214,916 100,731,786 13.962 3.988 3.982 3.988 3.657 4.140 25,690,075 3.9210 12.52%
2008-11-18 0 12.62 12.62 12.78 12.54 14.08 7,220,360 93,905,375 13.006 3.544 3.544 3.589 3.522 3.954 25,709,460 3.6526 -6.38%
2008-11-17 0 13.48 13.48 13.50 12.40 13.60 5,088,862 66,721,828 13.111 3.786 3.786 3.791 3.482 3.819 18,119,857 3.6822 9.59%
2008-11-14 0 12.30 12.30 12.40 12.24 13.88 5,564,821 72,226,371 12.979 3.454 3.454 3.482 3.438 3.898 19,814,600 3.6451 -3.15%
2008-11-13 0 12.70 12.62 12.70 12.54 13.60 4,999,645 64,626,543 12.926 3.567 3.544 3.567 3.522 3.819 17,802,183 3.6303 -11.81%
2008-11-12 0 14.40 14.40 14.44 13.50 15.90 2,874,076 41,150,806 14.318 4.044 4.044 4.055 3.791 4.465 10,233,692 4.0211 -3.36%
2008-11-11 0 14.90 14.90 15.00 14.60 17.10 2,348,400 37,271,252 15.871 4.185 4.185 4.213 4.100 4.802 8,361,923 4.4573 -13.37%
2008-11-10 0 17.20 17.20 17.40 17.14 18.94 1,358,705 24,130,147 17.760 4.831 4.831 4.887 4.814 5.319 4,837,927 4.9877 -2.82%
2008-11-07 0 17.70 17.70 17.74 16.00 18.40 973,510 16,933,050 17.394 4.971 4.971 4.982 4.494 5.168 3,466,367 4.8850 1.37%
2008-11-06 0 17.46 17.10 17.46 17.00 17.90 437,800 7,593,156 17.344 4.904 4.802 4.904 4.774 5.027 1,558,870 4.8709 -5.62%
2008-11-05 0 18.50 18.40 18.50 17.62 18.50 1,562,960 28,034,935 17.937 5.196 5.168 5.196 4.948 5.196 5,565,215 5.0375 6.94%
2008-11-04 0 17.30 17.20 17.30 16.16 18.50 2,780,440 46,654,380 16.780 4.859 4.831 4.859 4.538 5.196 9,900,283 4.7124 -4.21%
2008-11-03 0 18.06 18.00 18.06 16.62 18.40 1,394,675 24,725,430 17.729 5.072 5.055 5.072 4.668 5.168 4,966,005 4.9789 6.24%
2008-10-31 0 17.00 16.80 17.00 16.52 18.00 3,249,896 53,951,287 16.601 4.774 4.718 4.774 4.640 5.055 11,571,870 4.6623 3.03%
2008-10-30 0 16.50 16.36 16.50 13.62 17.98 5,507,788 86,362,582 15.680 4.634 4.595 4.634 3.825 5.050 19,611,523 4.4037 25.95%
2008-10-29 0 13.10 13.00 13.10 12.66 14.78 5,065,960 70,186,326 13.855 3.679 3.651 3.679 3.555 4.151 18,038,310 3.8910 4.80%
2008-10-28 0 12.50 12.50 12.66 11.00 13.80 4,010,563 49,409,224 12.320 3.511 3.511 3.555 3.089 3.876 14,280,369 3.4599 8.70%
2008-10-27 0 11.50 11.50 11.70 10.00 14.00 3,864,400 46,693,866 12.083 3.230 3.230 3.286 2.808 3.932 13,759,928 3.3935 -20.69%
2008-10-24 0 14.50 14.42 14.50 14.50 17.54 2,090,384 33,478,749 16.016 4.072 4.050 4.072 4.072 4.926 7,443,208 4.4979 -16.67%
2008-10-23 0 17.40 17.38 17.40 16.04 17.40 1,492,020 25,153,510 16.859 4.887 4.881 4.887 4.505 4.887 5,312,620 4.7347 0.23%
2008-10-22 0 17.36 17.36 17.56 16.52 18.10 4,101,440 72,426,339 17.659 4.875 4.875 4.932 4.640 5.083 14,603,954 4.9594 -4.62%
2008-10-21 0 18.20 18.20 18.32 17.96 19.30 2,609,440 48,186,652 18.466 5.111 5.111 5.145 5.044 5.420 9,291,406 5.1862 -1.19%
2008-10-20 0 18.42 18.42 18.56 18.22 20.50 2,162,520 40,434,916 18.698 5.173 5.173 5.212 5.117 5.757 7,700,062 5.2512 0.66%
2008-10-17 0 18.30 18.18 18.30 18.10 19.44 1,570,240 29,750,097 18.946 5.139 5.106 5.139 5.083 5.460 5,591,137 5.3209 1.10%
2008-10-16 0 18.10 18.10 18.12 17.88 18.60 715,000 12,962,724 18.130 5.083 5.083 5.089 5.021 5.224 2,545,893 5.0916 -9.23%
2008-10-15 0 19.94 19.94 19.96 19.50 20.60 756,487 15,012,993 19.846 5.600 5.600 5.606 5.476 5.785 2,693,615 5.5735 -4.36%
2008-10-14 0 20.85 20.85 21.00 19.84 21.90 3,965,212 81,468,282 20.546 5.856 5.856 5.898 5.572 6.150 14,118,889 5.7702 9.74%
2008-10-13 0 19.00 19.00 19.06 16.20 19.18 5,405,399 97,023,273 17.949 5.336 5.336 5.353 4.550 5.387 19,246,947 5.0410 5.56%
2008-10-10 0 18.00 18.00 18.16 17.70 19.00 4,363,220 79,283,834 18.171 5.055 5.055 5.100 4.971 5.336 15,536,072 5.1032 -9.09%
2008-10-09 0 19.80 19.80 19.88 18.50 21.00 5,414,944 106,812,905 19.726 5.561 5.561 5.583 5.196 5.898 19,280,934 5.5398 7.03%
2008-10-08 0 18.50 18.50 18.70 18.10 22.50 11,571,570 225,783,633 19.512 5.196 5.196 5.252 5.083 6.319 41,202,768 5.4798 -24.49%
2008-10-06 0 24.50 24.50 24.65 24.50 28.00 1,775,320 45,312,200 25.523 6.881 6.881 6.923 6.881 7.864 6,321,363 7.1681 -12.50%
2008-10-03 0 28.00 27.55 28.00 26.95 28.30 1,283,440 35,313,320 27.515 7.864 7.737 7.864 7.569 7.948 4,569,931 7.7273 -2.27%
2008-10-02 0 28.65 28.60 28.65 28.30 29.70 2,165,201 62,109,078 28.685 8.046 8.032 8.046 7.948 8.341 7,709,608 8.0561 -0.87%
2008-09-30 0 28.90 28.90 28.95 25.65 28.95 3,290,480 92,696,782 28.171 8.116 8.116 8.130 7.204 8.130 11,716,378 7.9117 3.77%
2008-09-29 0 27.85 27.50 27.85 27.00 27.90 2,266,320 62,208,614 27.449 7.822 7.723 7.822 7.583 7.836 8,069,662 7.7089 0.36%
2008-09-26 0 27.75 27.70 27.80 25.85 27.75 3,052,520 82,058,564 26.882 7.793 7.779 7.807 7.260 7.793 10,869,076 7.5497 8.19%
2008-09-25 0 25.65 25.65 25.80 25.60 26.80 4,746,480 124,447,076 26.219 7.204 7.204 7.246 7.190 7.527 16,900,741 7.3634 -5.35%
2008-09-24 0 27.10 27.10 27.30 25.60 29.45 11,859,160 323,882,136 27.311 7.611 7.611 7.667 7.190 8.271 42,226,786 7.6701 -9.67%
2008-09-23 0 30.00 30.00 30.30 30.00 33.60 3,643,649 113,541,839 31.162 8.425 8.425 8.510 8.425 9.436 12,973,903 8.7516 -10.18%
2008-09-22 0 33.40 33.30 33.40 33.15 35.00 2,797,720 94,166,750 33.658 9.380 9.352 9.380 9.310 9.830 9,961,812 9.4528 -1.76%
2008-09-19 0 34.00 34.00 34.10 32.90 34.60 2,101,500 70,981,051 33.776 9.549 9.549 9.577 9.240 9.717 7,482,789 9.4859 7.94%
2008-09-18 0 31.50 31.50 31.70 28.10 32.00 2,563,240 77,516,690 30.242 8.847 8.847 8.903 7.892 8.987 9,126,902 8.4932 -2.17%
2008-09-17 0 32.20 32.00 32.20 31.25 32.50 1,808,720 57,887,532 32.005 9.043 8.987 9.043 8.776 9.127 6,440,290 8.9883 1.26%
2008-09-16 0 31.80 31.70 31.80 29.30 31.90 1,316,776 40,694,932 30.905 8.931 8.903 8.931 8.229 8.959 4,688,630 8.6795 0.95%
2008-09-12 0 31.50 31.50 31.60 31.40 32.30 3,526,890 111,962,326 31.745 8.847 8.847 8.875 8.819 9.071 12,558,160 8.9155 -0.63%
2008-09-11 0 31.70 31.70 31.75 31.60 33.40 4,525,944 145,927,488 32.242 8.903 8.903 8.917 8.875 9.380 16,115,481 9.0551 -2.46%
2008-09-10 0 32.50 32.50 32.80 32.15 34.00 1,160,591 38,453,666 33.133 9.127 9.127 9.212 9.029 9.549 4,132,504 9.3052 -4.13%
2008-09-09 0 33.90 33.90 34.00 33.50 34.70 776,547 26,370,097 33.958 9.521 9.521 9.549 9.408 9.745 2,765,043 9.5370 -2.31%
2008-09-08 0 34.70 34.60 34.70 33.90 35.30 3,070,873 105,696,048 34.419 9.745 9.717 9.745 9.521 9.914 10,934,425 9.6664 1.17%
2008-09-05 0 34.30 34.30 34.50 32.05 35.15 4,102,775 136,982,445 33.388 9.633 9.633 9.689 9.001 9.872 14,608,708 9.3768 -2.70%
2008-09-04 0 35.25 35.20 35.25 34.40 35.45 1,757,280 61,436,032 34.961 9.900 9.886 9.900 9.661 9.956 6,257,128 9.8186 -0.84%
2008-09-03 0 35.55 35.50 35.55 34.50 35.80 1,249,080 44,108,554 35.313 9.984 9.970 9.984 9.689 10.05 4,447,586 9.9174 1.14%
2008-09-02 0 35.15 35.00 35.15 34.50 36.00 1,066,320 37,221,962 34.907 9.872 9.830 9.872 9.689 10.11 3,796,834 9.8034 -1.26%
2008-09-01 0 35.60 35.40 35.60 34.50 37.25 1,399,392 49,873,711 35.640 9.998 9.942 9.998 9.689 10.46 4,982,800 10.009 -4.69%
2008-08-29 0 37.35 36.95 37.35 36.40 37.60 3,650,650 134,567,470 36.861 10.49 10.38 10.49 10.22 10.56 12,998,831 10.352 2.61%
2008-08-28 0 36.40 36.40 36.50 35.60 37.05 4,318,120 157,189,316 36.402 10.22 10.22 10.25 9.998 10.41 15,375,484 10.223 1.96%
2008-08-27 0 35.70 35.60 35.70 33.50 36.20 2,007,656 70,096,414 34.915 10.03 9.998 10.03 9.408 10.17 7,148,640 9.8056 6.09%
2008-08-26 0 33.65 33.55 33.60 32.60 33.70 3,578,680 118,675,565 33.162 9.450 9.422 9.436 9.156 9.464 12,742,568 9.3133 0.75%
2008-08-25 0 33.40 33.35 33.40 31.75 34.30 6,390,611 210,172,154 32.888 9.380 9.366 9.380 8.917 9.633 22,754,981 9.2363 -0.30%
2008-08-21 0 33.50 33.50 33.70 33.50 36.50 3,486,680 120,380,146 34.526 9.408 9.408 9.464 9.408 10.25 12,414,985 9.6964 -6.42%
2008-08-20 0 35.80 35.80 35.85 34.15 36.10 1,559,362 55,463,967 35.568 10.05 10.05 10.07 9.591 10.14 5,552,404 9.9892 3.77%
2008-08-19 0 34.50 34.50 34.55 33.85 36.70 3,108,468 110,020,429 35.394 9.689 9.689 9.703 9.507 10.31 11,068,289 9.9401 -7.01%
2008-08-18 0 37.10 36.75 37.10 36.40 37.95 2,152,927 80,135,443 37.222 10.42 10.32 10.42 10.22 10.66 7,665,905 10.453 1.92%
2008-08-15 0 36.40 36.30 36.40 35.45 36.95 3,844,082 139,625,703 36.322 10.22 10.19 10.22 9.956 10.38 13,687,582 10.201 -1.49%
2008-08-14 0 36.95 36.70 36.95 35.70 40.00 6,264,160 236,708,797 37.788 10.38 10.31 10.38 10.03 11.23 22,304,729 10.612 -3.65%
2008-08-13 0 38.35 38.20 38.60 36.80 39.30 1,614,110 62,221,599 38.549 10.77 10.73 10.84 10.34 11.04 5,747,344 10.826 2.13%
2008-08-12 0 37.55 37.40 37.55 37.40 39.10 818,734 31,244,740 38.162 10.55 10.50 10.55 10.50 10.98 2,915,258 10.718 -0.40%
2008-08-11 0 37.70 37.65 37.70 37.45 38.65 998,440 37,884,386 37.944 10.59 10.57 10.59 10.52 10.85 3,555,135 10.656 -0.92%
2008-08-08 0 38.05 38.05 38.40 37.25 38.80 1,298,346 49,506,995 38.131 10.69 10.69 10.78 10.46 10.90 4,623,007 10.709 0.79%
2008-08-07 0 37.75 37.75 38.00 36.95 38.50 1,353,841 50,997,061 37.668 10.60 10.60 10.67 10.38 10.81 4,820,607 10.579 1.21%
2008-08-05 0 37.30 37.30 37.35 37.30 39.60 2,187,868 83,230,582 38.042 10.48 10.48 10.49 10.48 11.12 7,790,319 10.684 -5.81%
2008-08-04 0 39.60 39.60 39.65 38.75 40.30 3,244,870 129,295,296 39.846 11.12 11.12 11.14 10.88 11.32 11,553,974 11.191 1.80%
2008-08-01 0 38.90 38.75 38.90 37.50 39.25 2,587,864 99,801,984 38.565 10.92 10.88 10.92 10.53 11.02 9,214,580 10.831 0.26%
2008-07-31 0 38.80 38.80 38.85 36.50 38.80 2,546,728 96,006,003 37.698 10.90 10.90 10.91 10.25 10.90 9,068,108 10.587 3.47%
2008-07-30 0 37.50 37.50 37.60 36.45 38.00 3,831,200 143,697,608 37.507 10.53 10.53 10.56 10.24 10.67 13,641,714 10.534 2.88%
2008-07-29 0 36.45 36.20 36.55 34.60 36.60 2,092,720 75,061,918 35.868 10.24 10.17 10.26 9.717 10.28 7,451,526 10.073 2.68%
2008-07-28 0 35.50 35.50 35.55 35.30 36.50 1,197,418 42,791,571 35.737 9.970 9.970 9.984 9.914 10.25 4,263,634 10.036 1.72%
2008-07-25 0 34.90 34.80 34.90 34.80 35.95 648,440 22,746,228 35.078 9.801 9.773 9.801 9.773 10.10 2,308,893 9.8516 -2.92%
2008-07-24 0 35.95 35.90 36.00 35.70 36.75 954,572 34,343,929 35.978 10.10 10.08 10.11 10.03 10.32 3,398,934 10.104 -1.64%
2008-07-23 0 36.55 36.45 36.55 36.25 36.80 1,970,200 71,994,296 36.542 10.26 10.24 10.26 10.18 10.34 7,015,270 10.263 0.83%
2008-07-22 0 36.25 36.20 36.25 35.60 36.80 1,290,880 47,050,016 36.448 10.18 10.17 10.18 9.998 10.34 4,596,423 10.236 -0.68%
2008-07-21 0 36.50 36.50 36.55 35.80 37.15 1,638,200 59,620,958 36.394 10.25 10.25 10.26 10.05 10.43 5,833,122 10.221 0.97%
2008-07-18 0 36.15 36.00 36.15 33.80 36.30 6,994,960 246,138,186 35.188 10.15 10.11 10.15 9.493 10.19 24,906,880 9.8823 9.05%
2008-07-17 0 33.15 33.10 33.15 32.95 34.30 3,926,652 131,951,007 33.604 9.310 9.296 9.310 9.254 9.633 13,981,588 9.4375 -0.30%
2008-07-16 0 33.25 33.20 33.25 33.00 35.50 2,841,895 96,264,952 33.874 9.338 9.324 9.338 9.268 9.970 10,119,106 9.5132 -6.07%
2008-07-15 0 35.40 35.35 35.40 34.90 36.00 4,016,200 142,333,063 35.440 9.942 9.928 9.942 9.801 10.11 14,300,441 9.9531 -0.56%
2008-07-14 0 35.60 35.55 35.60 35.40 36.20 1,922,240 68,432,668 35.601 9.998 9.984 9.998 9.942 10.17 6,844,500 9.9982 -0.56%
2008-07-11 0 35.80 35.75 35.80 35.35 36.15 3,488,199 124,751,670 35.764 10.05 10.04 10.05 9.928 10.15 12,420,393 10.044 -0.28%
2008-07-10 0 35.90 35.90 35.95 35.00 37.45 2,684,960 97,358,708 36.261 10.08 10.08 10.10 9.830 10.52 9,560,309 10.184 -0.14%
2008-07-09 0 35.95 35.85 35.95 35.45 36.70 2,288,880 82,080,633 35.861 10.10 10.07 10.10 9.956 10.31 8,149,991 10.071 2.71%
2008-07-08 0 35.00 34.95 35.00 34.90 37.40 3,034,200 108,749,884 35.841 9.830 9.816 9.830 9.801 10.50 10,803,844 10.066 -5.91%
2008-07-07 0 37.20 37.20 37.25 36.85 38.30 2,111,400 78,786,400 37.315 10.45 10.45 10.46 10.35 10.76 7,518,040 10.480 -3.13%
2008-07-04 0 38.40 38.40 38.50 37.80 38.60 622,476 23,895,350 38.388 10.78 10.78 10.81 10.62 10.84 2,216,444 10.781 1.19%
2008-07-03 0 37.95 37.95 38.00 37.70 38.45 1,737,000 65,818,450 37.892 10.66 10.66 10.67 10.59 10.80 6,184,918 10.642 -1.30%
2008-07-02 0 38.45 38.30 38.45 37.70 38.60 2,244,000 85,968,613 38.310 10.80 10.76 10.80 10.59 10.84 7,990,187 10.759 2.81%
2008-06-30 0 37.40 37.25 37.40 36.45 37.45 407,248 15,161,501 37.229 10.50 10.46 10.50 10.24 10.52 1,450,084 10.456 1.08%
2008-06-27 0 37.00 37.00 37.05 35.35 37.40 2,764,800 102,052,000 36.911 10.39 10.39 10.41 9.928 10.50 9,844,594 10.366 -2.12%
2008-06-26 0 37.80 37.80 37.90 37.25 39.30 1,123,600 42,705,210 38.008 10.62 10.62 10.64 10.46 11.04 4,000,791 10.674 -0.53%
2008-06-25 0 38.00 37.75 38.00 37.20 39.00 1,809,701 68,947,164 38.099 10.67 10.60 10.67 10.45 10.95 6,443,783 10.700 -2.06%
2008-06-24 0 38.80 38.10 38.80 36.65 39.30 4,233,320 162,974,670 38.498 10.90 10.70 10.90 10.29 11.04 15,073,538 10.812 5.72%
2008-06-23 0 36.70 36.65 36.70 34.70 37.20 1,321,200 47,845,180 36.213 10.31 10.29 10.31 9.745 10.45 4,704,383 10.170 2.37%
2008-06-20 0 35.85 35.50 35.85 35.45 36.55 1,491,400 53,682,620 35.995 10.07 9.970 10.07 9.956 10.26 5,310,412 10.109 2.43%
2008-06-19 0 35.00 35.00 35.35 34.95 36.00 807,800 28,526,210 35.314 9.830 9.830 9.928 9.816 10.11 2,876,325 9.9176 -2.78%
2008-06-18 0 36.00 36.00 36.40 34.50 36.90 2,785,800 99,808,950 35.828 10.11 10.11 10.22 9.689 10.36 9,919,369 10.062 4.35%
2008-06-17 0 34.50 34.45 34.50 32.90 34.90 1,974,400 67,629,470 34.253 9.689 9.675 9.689 9.240 9.801 7,030,225 9.6198 5.99%
2008-06-16 0 32.55 32.35 32.55 32.05 32.95 1,489,874 48,430,981 32.507 9.141 9.085 9.141 9.001 9.254 5,304,979 9.1293 1.09%
2008-06-13 0 32.20 32.20 32.30 32.00 33.90 1,037,680 34,028,822 32.793 9.043 9.043 9.071 8.987 9.521 3,694,856 9.2098 -2.72%
2008-06-12 0 33.10 33.10 33.20 32.50 33.45 3,017,698 99,193,784 32.871 9.296 9.296 9.324 9.127 9.394 10,745,086 9.2315 -1.78%
2008-06-11 0 33.70 33.70 33.90 33.45 35.30 2,849,200 97,358,600 34.171 9.464 9.464 9.521 9.394 9.914 10,145,116 9.5966 -4.80%
2008-06-10 0 35.40 35.30 35.40 35.00 37.50 4,508,000 164,085,570 36.399 9.942 9.914 9.942 9.830 10.53 16,051,588 10.222 -7.33%
2008-06-06 0 38.20 38.20 38.50 38.20 39.20 444,760 17,201,070 38.675 10.73 10.73 10.81 10.73 11.01 1,583,652 10.862 -1.16%
2008-06-05 0 38.65 38.65 38.80 38.15 39.80 2,373,840 92,382,962 38.917 10.85 10.85 10.90 10.71 11.18 8,452,507 10.930 -1.53%
2008-06-04 0 39.25 38.85 39.25 37.80 39.80 3,913,040 151,706,594 38.770 11.02 10.91 11.02 10.62 11.18 13,933,120 10.888 3.84%
2008-06-03 0 37.80 37.70 37.80 37.65 40.60 3,464,200 132,595,800 38.276 10.62 10.59 10.62 10.57 11.40 12,334,940 10.750 -6.90%
2008-06-02 0 40.60 40.60 40.70 38.65 41.80 3,134,966 128,872,581 41.108 11.40 11.40 11.43 10.85 11.74 11,162,640 11.545 6.28%
2008-05-30 0 38.20 38.20 38.85 38.10 40.00 2,315,098 89,814,878 38.795 10.73 10.73 10.91 10.70 11.23 8,243,345 10.895 -4.50%
2008-05-29 0 40.00 39.95 40.00 38.00 40.00 3,198,800 125,855,240 39.345 11.23 11.22 11.23 10.67 11.23 11,389,933 11.050 3.90%
2008-05-28 0 38.50 38.30 38.50 37.25 38.70 3,177,000 120,997,950 38.086 10.81 10.76 10.81 10.46 10.87 11,312,310 10.696 4.05%
2008-05-27 0 37.00 37.00 37.10 35.80 37.50 2,553,491 93,948,127 36.792 10.39 10.39 10.42 10.05 10.53 9,092,189 10.333 1.79%
2008-05-26 0 36.35 36.35 36.40 36.15 38.90 7,896,460 294,065,128 37.240 10.21 10.21 10.22 10.15 10.92 28,116,842 10.459 1.11%
2008-05-23 0 35.95 35.85 36.00 34.20 38.00 6,432,440 233,700,082 36.332 10.10 10.07 10.11 9.605 10.67 22,903,921 10.203 5.12%
2008-05-22 0 34.20 34.10 34.15 33.50 34.25 897,600 30,391,680 33.859 9.605 9.577 9.591 9.408 9.619 3,196,075 9.5091 -0.15%
2008-05-21 0 34.25 34.25 34.55 32.15 34.95 2,508,600 85,775,580 34.193 9.619 9.619 9.703 9.029 9.816 8,932,346 9.6028 3.32%
2008-05-20 0 33.15 33.15 33.50 32.85 35.50 1,396,200 46,739,780 33.476 9.310 9.310 9.408 9.226 9.970 4,971,435 9.4017 -5.29%
2008-05-19 0 35.00 35.00 35.10 34.50 35.90 1,235,200 43,330,030 35.079 9.830 9.830 9.858 9.689 10.08 4,398,164 9.8518 1.74%
2008-05-16 0 34.40 34.30 34.40 33.00 34.45 527,280 17,833,880 33.822 9.661 9.633 9.661 9.268 9.675 1,877,480 9.4988 2.38%
2008-05-15 0 33.60 33.50 33.65 32.85 33.70 807,800 26,882,930 33.279 9.436 9.408 9.450 9.226 9.464 2,876,325 9.3463 2.28%
2008-05-14 0 32.85 32.85 32.95 32.55 33.80 628,504 20,727,376 32.979 9.226 9.226 9.254 9.141 9.493 2,237,908 9.2619 -0.61%
2008-05-13 0 33.05 33.00 33.05 32.60 33.60 1,192,600 39,371,230 33.013 9.282 9.268 9.282 9.156 9.436 4,246,478 9.2715 -1.34%
2008-05-09 0 33.50 33.40 33.50 33.05 34.40 925,140 31,065,892 33.580 9.408 9.380 9.408 9.282 9.661 3,294,136 9.4307 -0.30%
2008-05-08 0 33.60 33.15 33.60 31.50 34.20 3,483,639 115,572,627 33.176 9.436 9.310 9.436 8.847 9.605 12,404,157 9.3172 0.00%
2008-05-07 0 33.60 33.50 33.60 33.50 35.00 1,846,900 62,948,030 34.083 9.436 9.408 9.436 9.408 9.830 6,576,237 9.5720 -2.33%
2008-05-06 0 34.40 34.35 34.40 34.05 35.00 386,885 13,273,624 34.309 9.661 9.647 9.661 9.563 9.830 1,377,577 9.6355 -0.29%
2008-05-05 0 34.50 34.45 34.50 33.35 34.70 1,154,500 39,633,010 34.329 9.689 9.675 9.689 9.366 9.745 4,110,816 9.6412 2.07%
2008-05-02 0 33.80 33.65 33.80 32.00 33.95 907,240 30,264,418 33.359 9.493 9.450 9.493 8.987 9.535 3,230,400 9.3686 3.52%
2008-04-30 0 32.65 32.65 32.80 32.50 34.25 3,021,000 100,668,690 33.323 9.170 9.170 9.212 9.127 9.619 10,756,843 9.3586 -3.12%
2008-04-29 0 33.70 33.70 33.80 33.25 34.00 1,235,040 41,695,418 33.760 9.464 9.464 9.493 9.338 9.549 4,397,594 9.4814 1.81%
2008-04-28 0 33.10 33.00 33.20 31.90 33.70 1,575,800 51,906,450 32.940 9.296 9.268 9.324 8.959 9.464 5,610,934 9.2509 5.41%
2008-04-25 0 31.40 31.40 31.65 31.35 33.80 2,254,480 72,580,198 32.194 8.819 8.819 8.889 8.804 9.493 8,027,503 9.0414 -4.85%
2008-04-24 0 33.00 33.00 33.10 31.40 35.45 2,683,984 88,709,073 33.051 9.268 9.268 9.296 8.819 9.956 9,556,834 9.2823 8.15%
2008-04-23 0 43.00 43.00 43.20 43.00 43.95 1,131,000 49,109,640 43.421 8.570 8.570 8.609 8.570 8.759 5,675,042 8.6536 -0.81%
2008-04-22 0 43.35 43.50 43.60 42.30 43.90 805,830 34,976,480 43.404 8.639 8.669 8.689 8.430 8.749 4,043,430 8.6502 -0.12%
2008-04-21 0 43.40 43.30 43.40 42.30 43.45 837,600 35,692,080 42.612 8.649 8.629 8.649 8.430 8.659 4,202,843 8.4924 4.33%
2008-04-18 0 41.60 41.65 41.90 41.35 43.25 401,000 16,761,860 41.800 8.291 8.301 8.350 8.241 8.619 2,012,106 8.3305 -2.58%
2008-04-17 0 42.70 42.70 43.00 41.80 43.00 1,543,134 65,167,950 42.231 8.510 8.510 8.570 8.330 8.570 7,743,015 8.4164 2.89%
2008-04-16 0 41.50 41.35 41.50 40.60 41.80 625,040 25,846,320 41.352 8.271 8.241 8.271 8.091 8.330 3,136,276 8.2411 2.47%
2008-04-15 0 40.50 40.50 40.60 39.50 41.00 206,600 8,311,180 40.228 8.071 8.071 8.091 7.872 8.171 1,036,661 8.0173 0.25%
2008-04-14 0 40.40 40.40 40.50 39.15 40.55 769,400 30,922,110 40.190 8.051 8.051 8.071 7.802 8.081 3,860,634 8.0096 -0.62%
2008-04-11 0 40.65 40.65 40.75 40.40 41.10 348,901 14,195,261 40.686 8.101 8.101 8.121 8.051 8.191 1,750,688 8.1084 0.74%
2008-04-10 0 40.35 40.20 40.40 39.70 40.55 880,800 35,419,180 40.213 8.041 8.012 8.051 7.912 8.081 4,419,608 8.0141 0.12%
2008-04-09 0 40.30 40.30 40.50 40.00 42.10 1,485,400 60,398,010 40.661 8.032 8.032 8.071 7.972 8.390 7,453,322 8.1035 -2.89%
2008-04-08 0 41.50 41.40 41.50 41.00 41.90 1,159,600 48,070,870 41.455 8.271 8.251 8.271 8.171 8.350 5,818,549 8.2617 0.36%
2008-04-07 0 41.35 40.80 41.35 40.20 41.90 1,703,312 69,682,717 40.910 8.241 8.131 8.241 8.012 8.350 8,546,744 8.1531 0.49%
2008-04-03 0 41.15 41.05 41.20 39.20 42.00 1,981,132 81,368,384 41.072 8.201 8.181 8.211 7.812 8.370 9,940,767 8.1853 4.97%
2008-04-02 0 39.20 38.95 39.20 38.15 39.70 1,781,315 69,561,606 39.051 7.812 7.762 7.812 7.603 7.912 8,938,141 7.7826 3.02%
2008-04-01 0 38.05 37.60 38.10 36.70 38.50 1,329,400 49,924,590 37.554 7.583 7.493 7.593 7.314 7.673 6,670,558 7.4843 3.82%
2008-03-31 0 36.65 36.40 36.70 36.40 38.60 1,465,400 54,253,360 37.023 7.304 7.254 7.314 7.254 7.693 7,352,968 7.3784 -2.79%
2008-03-28 0 37.70 37.30 37.80 36.90 37.95 1,953,600 73,480,470 37.613 7.513 7.434 7.533 7.354 7.563 9,802,619 7.4960 2.72%
2008-03-27 0 36.70 36.60 36.70 35.70 37.00 1,415,400 51,355,400 36.283 7.314 7.294 7.314 7.115 7.374 7,102,082 7.2310 0.69%
2008-03-26 0 36.45 36.40 36.45 35.00 37.10 1,718,252 62,211,575 36.206 7.264 7.254 7.264 6.975 7.394 8,621,708 7.2157 3.26%
2008-03-25 0 35.30 35.30 35.80 34.00 36.50 3,853,600 136,676,240 35.467 7.035 7.035 7.135 6.776 7.274 19,336,288 7.0684 6.81%
2008-03-20 0 33.05 33.00 33.10 32.60 33.80 4,563,265 150,757,492 33.037 6.587 6.577 6.597 6.497 6.736 22,897,188 6.5841 -2.79%
2008-03-19 0 34.00 33.80 34.00 32.60 34.70 3,109,304 103,678,883 33.345 6.776 6.736 6.776 6.497 6.915 15,601,618 6.6454 3.19%
2008-03-18 0 32.95 32.75 33.00 32.00 36.35 3,721,800 124,467,800 33.443 6.567 6.527 6.577 6.377 7.244 18,674,952 6.6650 -9.10%
2008-03-17 0 36.25 36.25 36.30 36.00 37.70 1,668,750 61,491,510 36.849 7.224 7.224 7.234 7.175 7.513 8,373,321 7.3437 -4.35%
2008-03-14 0 37.90 37.90 37.95 37.00 38.40 1,309,144 49,228,747 37.604 7.553 7.553 7.563 7.374 7.653 6,568,919 7.4942 1.20%
2008-03-13 0 37.45 36.90 37.00 36.15 39.10 3,508,400 132,299,270 37.709 7.464 7.354 7.374 7.204 7.792 17,604,171 7.5152 -4.71%
2008-03-12 0 39.30 39.30 39.40 39.25 41.80 1,524,082 61,699,667 40.483 7.832 7.832 7.852 7.822 8.330 7,647,417 8.0680 -2.84%
2008-03-11 0 40.45 40.25 40.35 39.00 41.00 2,427,400 97,378,200 40.116 8.061 8.022 8.041 7.772 8.171 12,180,015 7.9949 -1.34%
2008-03-10 0 41.00 40.75 41.00 38.60 41.25 3,377,461 135,399,733 40.089 8.171 8.121 8.171 7.693 8.221 16,947,155 7.9895 1.23%
2008-03-07 0 40.50 40.80 40.95 39.00 41.30 5,705,112 227,031,018 39.794 8.071 8.131 8.161 7.772 8.231 28,626,657 7.9308 -3.46%
2008-03-06 0 41.95 42.05 42.10 41.35 43.80 3,138,200 131,911,070 42.034 8.360 8.380 8.390 8.241 8.729 15,746,610 8.3771 0.72%
2008-03-05 0 41.65 41.50 41.70 40.25 42.40 3,209,000 132,625,090 41.329 8.301 8.271 8.311 8.022 8.450 16,101,865 8.2366 -0.12%
2008-03-04 0 41.70 41.70 41.90 41.60 44.05 1,535,640 64,686,588 42.124 8.311 8.311 8.350 8.291 8.779 7,705,412 8.3950 -5.66%
2008-03-03 0 44.20 43.50 44.10 41.00 44.20 1,299,600 55,619,906 42.798 8.809 8.669 8.789 8.171 8.809 6,521,030 8.5293 2.31%
2008-02-29 0 43.20 43.00 43.35 43.00 45.00 2,970,000 130,321,200 43.879 8.609 8.570 8.639 8.570 8.968 14,902,630 8.7448 -5.68%
2008-02-28 0 45.80 45.90 46.00 44.85 47.70 3,820,400 174,253,280 45.611 9.128 9.148 9.168 8.938 9.506 19,169,699 9.0900 -4.78%
2008-02-27 0 48.10 48.05 48.10 46.10 48.10 2,084,000 99,184,920 47.594 9.586 9.576 9.586 9.187 9.586 10,456,929 9.4851 4.00%
2008-02-26 0 46.25 46.10 46.20 45.60 48.80 1,116,200 51,976,610 46.566 9.217 9.187 9.207 9.088 9.726 5,600,780 9.2802 -1.60%
2008-02-25 0 47.00 46.80 47.00 45.50 49.70 1,167,800 54,431,730 46.611 9.367 9.327 9.367 9.068 9.905 5,859,694 9.2892 -1.26%
2008-02-22 0 47.60 47.25 47.55 44.60 48.10 1,496,000 69,700,520 46.591 9.486 9.417 9.476 8.888 9.586 7,506,510 9.2853 2.48%
2008-02-21 0 46.45 46.50 46.60 46.20 47.80 1,029,700 48,335,230 46.941 9.257 9.267 9.287 9.207 9.526 5,166,747 9.3551 0.54%
2008-02-20 0 46.20 46.15 46.20 45.25 49.50 3,321,800 154,255,390 46.437 9.207 9.197 9.207 9.018 9.865 16,667,864 9.2547 -5.71%
2008-02-19 0 49.00 48.95 49.10 46.55 51.20 2,270,200 111,458,140 49.096 9.765 9.755 9.785 9.277 10.20 11,391,229 9.7846 4.70%
2008-02-18 0 46.80 46.65 46.80 45.65 49.05 2,839,500 134,605,890 47.405 9.327 9.297 9.327 9.098 9.775 14,247,817 9.4475 -2.90%
2008-02-15 0 48.20 48.20 48.25 43.95 48.25 4,061,186 185,102,589 45.579 9.606 9.606 9.616 8.759 9.616 20,377,896 9.0835 8.07%
2008-02-14 0 44.60 44.45 44.60 43.20 44.90 1,156,200 51,225,210 44.305 8.888 8.859 8.888 8.609 8.948 5,801,488 8.8297 4.45%
2008-02-13 0 42.70 42.70 42.75 41.65 44.50 560,022 24,116,234 43.063 8.510 8.510 8.520 8.301 8.869 2,810,034 8.5822 -0.23%
2008-02-12 0 42.80 42.75 43.00 41.30 43.60 618,600 26,309,430 42.531 8.530 8.520 8.570 8.231 8.689 3,103,962 8.4761 3.63%
2008-02-11 0 41.30 41.25 41.30 40.30 42.70 792,800 32,958,150 41.572 8.231 8.221 8.231 8.032 8.510 3,978,049 8.2850 -3.50%
2008-02-06 0 42.80 42.55 42.60 40.00 44.50 1,016,000 43,337,410 42.655 8.530 8.480 8.490 7.972 8.869 5,098,004 8.5009 -4.89%
2008-02-05 0 45.00 45.00 45.20 43.55 45.20 1,142,071 50,583,118 44.291 8.968 8.968 9.008 8.679 9.008 5,730,593 8.8269 -0.44%
2008-02-04 0 45.20 45.40 45.45 44.00 45.50 3,473,300 155,962,455 44.903 9.008 9.048 9.058 8.769 9.068 17,428,049 8.9489 4.87%
2008-02-01 0 43.10 43.10 43.15 42.20 43.50 2,025,680 87,370,722 43.132 8.590 8.590 8.600 8.410 8.669 10,164,296 8.5958 -0.12%
2008-01-31 0 43.15 43.00 43.10 40.50 43.30 2,566,608 108,280,820 42.188 8.600 8.570 8.590 8.071 8.629 12,878,522 8.4079 3.73%
2008-01-30 0 41.60 41.60 41.65 40.00 42.20 3,919,170 162,987,937 41.587 8.291 8.291 8.301 7.972 8.410 19,665,300 8.2881 4.00%
2008-01-29 0 40.00 40.00 40.25 38.65 41.00 3,777,910 150,772,993 39.909 7.972 7.972 8.022 7.703 8.171 18,956,496 7.9536 5.54%
2008-01-28 0 37.90 37.80 37.90 36.00 37.95 2,717,000 100,671,350 37.052 7.553 7.533 7.553 7.175 7.563 13,633,147 7.3843 1.88%
2008-01-25 0 37.20 37.20 37.30 36.00 38.15 2,041,100 75,551,970 37.015 7.414 7.414 7.434 7.175 7.603 10,241,669 7.3769 5.38%
2008-01-24 0 35.30 35.20 35.45 35.30 37.30 3,634,200 132,281,720 36.399 7.035 7.015 7.065 7.035 7.434 18,235,400 7.2541 -2.62%
2008-01-23 0 36.25 36.00 36.25 33.20 43.15 4,462,408 159,990,699 35.853 7.224 7.175 7.224 6.617 8.600 22,391,116 7.1453 3.28%
2008-01-22 0 35.10 35.00 35.25 32.10 36.70 3,582,400 123,626,390 34.509 6.995 6.975 7.025 6.397 7.314 17,975,482 6.8775 -7.14%
2008-01-21 0 37.80 37.75 37.80 37.55 39.00 1,535,400 58,756,910 38.268 7.533 7.523 7.533 7.483 7.772 7,704,208 7.6266 -3.94%
2008-01-18 0 39.35 39.15 39.35 36.80 39.80 2,600,230 101,104,535 38.883 7.842 7.802 7.842 7.334 7.932 13,047,227 7.7491 3.69%
2008-01-17 0 37.95 37.70 37.95 36.80 39.50 2,285,200 86,338,060 37.781 7.563 7.513 7.563 7.334 7.872 11,466,495 7.5296 2.02%
2008-01-16 0 37.20 37.00 37.30 36.45 38.75 4,817,600 181,217,090 37.616 7.414 7.374 7.434 7.264 7.723 24,173,370 7.4966 -6.06%
2008-01-15 0 39.60 39.60 39.95 39.05 43.50 2,718,452 109,146,741 40.150 7.892 7.892 7.962 7.782 8.669 13,640,432 8.0017 -5.94%
2008-01-14 0 42.10 42.10 42.15 41.50 43.40 2,410,914 101,434,402 42.073 8.390 8.390 8.400 8.271 8.649 12,097,293 8.3849 -1.29%
2008-01-11 0 42.65 42.75 42.90 42.30 44.40 5,533,210 240,472,668 43.460 8.500 8.520 8.550 8.430 8.849 27,764,101 8.6613 3.02%
2008-01-10 0 41.40 41.40 41.50 40.10 42.20 2,349,526 97,187,648 41.365 8.251 8.251 8.271 7.992 8.410 11,789,265 8.2437 2.99%
2008-01-09 0 40.20 40.05 40.10 39.80 40.90 1,847,800 74,143,630 40.125 8.012 7.982 7.992 7.932 8.151 9,271,744 7.9967 -1.71%
2008-01-08 0 40.90 40.65 40.85 40.30 41.90 2,138,963 87,989,817 41.137 8.151 8.101 8.141 8.032 8.350 10,732,718 8.1983 0.74%
2008-01-07 0 40.60 40.35 40.70 39.60 40.90 1,931,200 77,645,980 40.206 8.091 8.041 8.111 7.892 8.151 9,690,222 8.0128 -2.64%
2008-01-04 0 41.70 41.60 41.70 39.05 41.80 879,010 35,917,422 40.861 8.311 8.291 8.311 7.782 8.330 4,410,626 8.1434 3.60%
2008-01-03 0 40.25 40.20 40.25 39.00 41.50 939,800 37,947,050 40.378 8.022 8.012 8.022 7.772 8.271 4,715,654 8.0470 -1.35%
2008-01-02 0 40.80 40.70 40.90 40.40 42.00 1,548,400 63,680,877 41.127 8.131 8.111 8.151 8.051 8.370 7,769,438 8.1963 -2.86%
2007-12-31 0 42.00 41.80 42.00 41.30 42.20 702,400 29,418,700 41.883 8.370 8.330 8.370 8.231 8.410 3,524,447 8.3470 0.00%
2007-12-28 0 42.00 42.00 42.05 41.00 42.65 2,104,000 88,541,237 42.082 8.370 8.370 8.380 8.171 8.500 10,557,284 8.3867 0.24%
2007-12-27 0 41.90 41.85 42.00 40.50 44.10 7,009,200 299,889,089 42.785 8.350 8.340 8.370 8.071 8.789 35,170,206 8.5268 7.02%
2007-12-24 0 39.15 39.15 39.20 38.85 39.80 1,005,200 39,186,846 38.984 7.802 7.802 7.812 7.743 7.932 5,043,813 7.7693 1.82%
2007-12-21 0 38.45 38.15 38.20 38.10 38.95 1,206,510 46,644,629 38.661 7.663 7.603 7.613 7.593 7.762 6,053,930 7.7049 0.92%
2007-12-20 0 38.10 37.80 38.10 36.20 38.10 1,181,600 44,100,430 37.323 7.593 7.533 7.593 7.214 7.593 5,928,939 7.4382 3.39%
2007-12-19 0 36.85 36.50 36.95 36.00 37.00 768,800 28,048,580 36.484 7.344 7.274 7.364 7.175 7.374 3,857,624 7.2709 1.38%
2007-12-18 0 36.35 36.10 36.35 36.05 37.15 619,500 22,649,580 36.561 7.244 7.195 7.244 7.185 7.404 3,108,478 7.2864 -2.28%
2007-12-17 0 37.20 36.85 37.20 36.15 38.00 1,298,535 48,338,577 37.226 7.414 7.344 7.414 7.204 7.573 6,515,686 7.4188 -1.72%
2007-12-14 0 37.85 37.80 37.95 37.55 38.20 1,213,200 46,062,850 37.968 7.543 7.533 7.563 7.483 7.613 6,087,498 7.5668 -0.13%
2007-12-13 0 37.90 38.00 38.20 37.40 38.80 1,398,400 53,349,520 38.150 7.553 7.573 7.613 7.454 7.733 7,016,780 7.6031 -1.56%
2007-12-12 0 38.50 38.55 38.65 37.80 39.25 871,709 33,634,683 38.585 7.673 7.683 7.703 7.533 7.822 4,373,992 7.6897 -0.77%
2007-12-11 0 38.80 39.05 39.20 38.35 39.45 804,600 31,449,660 39.087 7.733 7.782 7.812 7.643 7.862 4,037,258 7.7899 1.97%
2007-12-10 0 38.05 38.05 38.10 37.35 39.40 1,372,800 52,617,490 38.329 7.583 7.583 7.593 7.444 7.852 6,888,327 7.6386 1.74%
2007-12-07 0 37.40 37.35 37.80 37.35 40.20 1,411,455 53,971,581 38.238 7.454 7.444 7.533 7.444 8.012 7,082,287 7.6206 -5.32%
2007-12-06 0 39.50 38.80 39.50 38.70 40.80 1,732,000 67,879,750 39.192 7.872 7.733 7.872 7.713 8.131 8,690,692 7.8106 -0.63%
2007-12-05 0 39.75 39.70 39.75 38.20 39.80 1,326,500 51,869,815 39.103 7.922 7.912 7.922 7.613 7.932 6,656,006 7.7929 2.98%
2007-12-04 0 38.60 38.60 38.85 37.20 39.50 2,581,379 99,657,891 38.607 7.693 7.693 7.743 7.414 7.872 12,952,638 7.6940 3.76%
2007-12-03 0 37.20 37.20 37.50 36.00 38.30 1,875,556 70,396,126 37.534 7.414 7.414 7.474 7.175 7.633 9,411,016 7.4802 0.00%
2007-11-30 0 37.20 37.15 37.20 34.80 37.40 2,110,200 76,808,630 36.399 7.414 7.404 7.414 6.935 7.454 10,588,394 7.2540 7.98%
2007-11-29 0 34.45 34.40 34.45 34.30 36.50 2,295,800 81,188,790 35.364 6.866 6.856 6.866 6.836 7.274 11,519,683 7.0478 -1.57%
2007-11-28 0 35.00 34.95 35.00 34.15 35.40 1,207,852 42,113,819 34.867 6.975 6.965 6.975 6.806 7.055 6,060,664 6.9487 1.30%
2007-11-27 0 34.55 34.55 34.80 33.80 35.50 692,504 23,997,610 34.653 6.886 6.886 6.935 6.736 7.075 3,474,792 6.9062 -1.00%
2007-11-26 0 34.90 34.65 34.90 34.35 35.50 1,526,400 53,272,640 34.901 6.955 6.906 6.955 6.846 7.075 7,659,049 6.9555 3.10%
2007-11-23 0 33.85 33.85 34.00 33.30 36.50 899,000 30,851,770 34.318 6.746 6.746 6.776 6.636 7.274 4,510,931 6.8393 -2.73%
2007-11-22 0 34.80 34.80 34.85 34.70 36.15 1,120,800 39,415,750 35.168 6.935 6.935 6.945 6.915 7.204 5,623,861 7.0087 -1.97%
2007-11-21 0 35.50 35.50 35.65 35.45 37.90 820,600 29,481,220 35.926 7.075 7.075 7.105 7.065 7.553 4,117,541 7.1599 -5.21%
2007-11-20 0 37.45 37.35 37.50 35.20 38.00 1,170,800 42,615,060 36.398 7.464 7.444 7.474 7.015 7.573 5,874,747 7.2539 0.94%
2007-11-19 0 37.10 37.10 37.35 35.20 38.65 1,626,800 59,717,840 36.709 7.394 7.394 7.444 7.015 7.703 8,162,828 7.3158 5.25%
2007-11-16 0 35.25 35.15 35.25 34.50 35.85 1,901,574 66,766,074 35.111 7.025 7.005 7.025 6.876 7.145 9,541,567 6.9974 -1.81%
2007-11-15 0 35.90 35.85 35.90 35.55 38.30 973,400 35,390,950 36.358 7.155 7.145 7.155 7.085 7.633 4,884,249 7.2459 -4.27%
2007-11-14 0 37.50 37.50 37.55 36.10 38.30 1,503,200 55,446,060 36.885 7.474 7.474 7.483 7.195 7.633 7,542,637 7.3510 7.60%
2007-11-13 0 34.85 35.10 35.35 34.50 36.80 3,843,159 135,502,545 35.258 6.945 6.995 7.045 6.876 7.334 19,283,898 7.0267 -2.65%
2007-11-12 0 35.80 35.70 35.80 35.30 37.90 1,403,200 50,396,230 35.915 7.135 7.115 7.135 7.035 7.553 7,040,865 7.1577 -5.54%
2007-11-09 0 37.90 38.00 38.20 37.65 39.10 844,200 32,393,900 38.372 7.553 7.573 7.613 7.503 7.792 4,235,960 7.6474 -1.56%
2007-11-08 0 38.50 38.45 38.50 38.45 39.40 1,691,344 65,897,948 38.962 7.673 7.663 7.673 7.663 7.852 8,486,691 7.7649 -2.90%
2007-11-07 0 39.65 39.65 39.95 39.50 43.00 1,813,070 73,880,756 40.749 7.902 7.902 7.962 7.872 8.570 9,097,478 8.1210 -3.53%
2007-11-06 0 41.10 40.90 41.00 40.90 43.15 2,445,245 101,226,195 41.397 8.191 8.151 8.171 8.151 8.600 12,269,556 8.2502 0.37%
2007-11-05 0 40.95 41.25 41.40 39.80 43.50 2,863,670 117,036,498 40.869 8.161 8.221 8.251 7.932 8.669 14,369,096 8.1450 -5.75%
2007-11-02 0 43.45 43.40 43.45 43.25 45.90 931,868 41,316,638 44.337 8.659 8.649 8.659 8.619 9.148 4,675,853 8.8362 -4.92%
2007-11-01 0 45.70 45.10 45.70 44.95 47.10 1,374,504 62,932,088 45.785 9.108 8.988 9.108 8.958 9.387 6,896,877 9.1247 -2.77%
2007-10-31 0 47.00 46.50 47.00 46.50 47.00 796,542 37,339,384 46.877 9.367 9.267 9.367 9.267 9.367 3,996,825 9.3423 0.43%
2007-10-30 0 46.80 46.55 47.20 46.25 47.90 922,273 43,228,865 46.872 9.327 9.277 9.407 9.217 9.546 4,627,708 9.3413 0.65%
2007-10-29 0 46.50 46.25 46.60 46.15 49.20 1,153,280 54,283,384 47.069 9.267 9.217 9.287 9.197 9.805 5,786,837 9.3805 -2.92%
2007-10-26 0 47.90 47.80 47.90 46.25 48.35 2,973,909 140,425,901 47.219 9.546 9.526 9.546 9.217 9.636 14,922,244 9.4105 3.90%
2007-10-25 0 46.10 46.00 46.25 43.45 46.20 3,925,938 177,261,397 45.151 9.187 9.168 9.217 8.659 9.207 19,699,260 8.9984 5.61%
2007-10-24 0 43.65 43.35 43.65 42.80 44.05 2,288,212 99,688,609 43.566 8.699 8.639 8.699 8.530 8.779 11,481,608 8.6825 2.34%
2007-10-23 0 42.65 42.55 42.60 42.20 44.80 1,976,064 85,734,555 43.387 8.500 8.480 8.490 8.410 8.928 9,915,337 8.6467 -1.27%
2007-10-22 0 43.20 43.20 43.25 39.50 43.35 2,600,442 109,292,956 42.029 8.609 8.609 8.619 7.872 8.639 13,048,291 8.3760 2.61%
2007-10-18 0 42.10 42.10 42.40 41.75 43.20 3,190,000 135,070,540 42.342 8.390 8.390 8.450 8.321 8.609 16,006,528 8.4385 0.96%
2007-10-17 0 41.70 41.60 41.70 38.50 41.95 3,429,200 138,619,285 40.423 8.311 8.291 8.311 7.673 8.360 17,206,767 8.0561 4.12%
2007-10-16 0 40.05 40.00 40.05 40.00 41.00 1,393,200 56,349,450 40.446 7.982 7.972 7.982 7.972 8.171 6,990,688 8.0606 -3.73%
2007-10-15 0 41.60 41.65 41.80 39.75 41.80 935,900 38,199,855 40.816 8.291 8.301 8.330 7.922 8.330 4,696,085 8.1344 1.96%
2007-10-12 0 40.80 40.80 41.20 40.00 41.75 1,501,280 61,582,890 41.020 8.131 8.131 8.211 7.972 8.321 7,533,003 8.1751 -0.24%
2007-10-11 0 40.90 40.90 40.95 40.65 41.50 955,414 39,123,891 40.950 8.151 8.151 8.161 8.101 8.271 4,794,000 8.1610 0.25%
2007-10-10 0 40.80 40.75 40.80 40.30 41.50 1,432,500 58,669,700 40.956 8.131 8.121 8.131 8.032 8.271 7,187,885 8.1623 1.75%
2007-10-09 0 40.10 40.00 40.10 39.75 41.20 1,568,800 62,759,380 40.005 7.992 7.972 7.992 7.922 8.211 7,871,800 7.9727 -2.55%
2007-10-08 0 41.15 40.45 41.00 39.90 42.50 1,646,978 67,581,728 41.034 8.201 8.061 8.171 7.952 8.470 8,264,075 8.1778 0.12%
2007-10-05 0 41.10 40.80 41.00 39.50 41.75 1,354,100 54,908,465 40.550 8.191 8.131 8.171 7.872 8.321 6,794,495 8.0813 4.05%
2007-10-04 0 39.50 39.50 39.80 37.80 39.80 3,152,128 122,107,760 38.738 7.872 7.872 7.932 7.533 7.932 15,816,497 7.7203 2.07%
2007-10-03 0 38.70 38.70 38.75 38.20 42.85 3,087,315 124,695,513 40.390 7.713 7.713 7.723 7.613 8.540 15,491,284 8.0494 -7.86%
2007-10-02 0 42.00 41.95 42.00 41.35 45.00 3,672,912 157,560,490 42.898 8.370 8.360 8.370 8.241 8.968 18,429,646 8.5493 2.56%
2007-09-28 0 40.95 41.00 41.20 38.10 41.00 5,922,437 234,225,385 39.549 8.161 8.171 8.211 7.593 8.171 29,717,133 7.8818 7.91%
2007-09-27 0 37.95 37.90 38.00 35.30 38.45 3,925,278 146,085,429 37.217 7.563 7.553 7.573 7.035 7.663 19,695,948 7.4170 7.51%
2007-09-25 0 35.30 35.20 35.30 34.40 36.05 2,116,000 74,500,650 35.208 7.035 7.015 7.035 6.856 7.185 10,617,497 7.0168 -2.62%
2007-09-24 0 36.25 36.10 36.25 35.65 36.50 915,600 33,071,820 36.120 7.224 7.195 7.224 7.105 7.274 4,594,225 7.1986 -0.14%
2007-09-21 0 36.30 36.20 36.30 35.95 37.80 2,727,300 99,658,485 36.541 7.234 7.214 7.234 7.165 7.533 13,684,829 7.2824 -2.16%
2007-09-20 0 37.10 37.10 37.20 35.90 37.20 1,692,631 62,115,165 36.697 7.394 7.394 7.414 7.155 7.414 8,493,149 7.3136 3.34%
2007-09-19 0 35.90 35.80 35.95 35.55 36.50 781,852 28,238,648 36.118 7.155 7.135 7.165 7.085 7.274 3,923,115 7.1980 1.56%
2007-09-18 0 35.35 35.30 35.40 34.80 35.40 427,000 14,950,690 35.013 7.045 7.035 7.055 6.935 7.055 2,142,567 6.9779 0.14%
2007-09-17 0 35.30 35.30 35.35 35.15 35.95 756,200 26,771,790 35.403 7.035 7.035 7.045 7.005 7.165 3,794,400 7.0556 -1.53%
2007-09-14 0 35.85 35.90 35.95 35.60 36.50 796,652 28,548,488 35.836 7.145 7.155 7.165 7.095 7.274 3,997,377 7.1418 0.42%
2007-09-13 0 35.70 35.65 35.70 35.40 36.60 1,702,482 60,887,417 35.764 7.115 7.105 7.115 7.055 7.294 8,542,579 7.1275 -2.46%
2007-09-12 0 36.60 36.75 36.80 35.75 36.80 1,357,094 48,947,106 36.068 7.294 7.324 7.334 7.125 7.334 6,809,518 7.1880 0.69%
2007-09-11 0 36.35 36.35 36.55 36.05 37.15 826,600 30,110,080 36.426 7.244 7.244 7.284 7.185 7.404 4,147,648 7.2596 -1.22%
2007-09-10 0 36.80 36.80 36.85 36.20 37.10 592,000 21,797,990 36.821 7.334 7.334 7.344 7.214 7.394 2,970,491 7.3382 -1.87%
2007-09-07 0 37.50 37.60 37.70 36.80 37.60 816,400 30,312,750 37.130 7.474 7.493 7.513 7.334 7.493 4,096,467 7.3997 0.13%
2007-09-06 0 37.45 37.40 37.50 36.90 38.10 946,400 35,329,120 37.330 7.464 7.454 7.474 7.354 7.593 4,748,771 7.4396 -1.45%
2007-09-05 0 38.00 37.90 38.00 37.50 39.00 1,472,568 56,288,886 38.225 7.573 7.553 7.573 7.474 7.772 7,388,935 7.6180 -1.30%
2007-09-04 0 38.50 38.40 38.45 37.20 38.80 1,212,200 46,342,890 38.230 7.673 7.653 7.663 7.414 7.733 6,082,481 7.6191 2.67%
2007-09-03 0 37.50 37.30 37.50 36.50 38.25 904,230 33,657,843 37.223 7.474 7.434 7.474 7.274 7.623 4,537,173 7.4182 -1.83%
2007-08-31 0 38.20 38.30 38.35 37.80 38.50 1,378,600 52,561,230 38.127 7.613 7.633 7.643 7.533 7.673 6,917,429 7.5984 0.26%
2007-08-30 0 38.10 37.75 38.05 37.50 38.45 944,000 35,892,770 38.022 7.593 7.523 7.583 7.474 7.663 4,736,728 7.5775 2.83%
2007-08-29 0 37.05 37.05 37.65 36.05 37.80 1,964,000 72,594,920 36.963 7.384 7.384 7.503 7.185 7.533 9,854,803 7.3665 -4.39%
2007-08-28 0 38.75 38.75 39.00 37.70 39.20 3,061,200 118,465,370 38.699 7.723 7.723 7.772 7.513 7.812 15,360,246 7.7125 0.39%
2007-08-27 0 38.60 38.65 38.70 37.05 39.00 3,120,978 118,318,838 37.911 7.693 7.703 7.713 7.384 7.772 15,660,195 7.5554 4.89%
2007-08-24 0 36.80 36.80 36.85 35.30 36.90 912,578 32,768,708 35.908 7.334 7.334 7.344 7.035 7.354 4,579,061 7.1562 0.00%
2007-08-23 0 36.80 36.80 36.95 35.50 37.20 2,592,356 94,716,264 36.537 7.334 7.334 7.364 7.075 7.414 13,007,718 7.2815 4.84%
2007-08-22 0 35.10 35.05 35.15 33.95 35.20 2,198,500 76,127,608 34.627 6.995 6.985 7.005 6.766 7.015 11,031,458 6.9010 4.78%
2007-08-21 0 33.50 33.30 33.50 32.85 35.20 3,198,000 110,221,690 34.466 6.676 6.636 6.676 6.547 7.015 16,046,670 6.8688 6.35%
2007-08-20 0 31.50 31.50 31.60 30.10 31.50 1,367,251 41,860,837 30.617 6.278 6.278 6.298 5.999 6.278 6,860,483 6.1017 9.38%
2007-08-17 0 28.80 28.80 29.45 28.50 30.55 3,838,600 112,190,650 29.227 5.740 5.740 5.869 5.680 6.088 19,261,022 5.8248 -1.71%
2007-08-16 0 29.30 29.20 29.30 28.95 30.65 2,655,200 77,789,610 29.297 5.839 5.819 5.839 5.770 6.108 13,323,051 5.8387 -6.84%
2007-08-15 0 31.45 31.40 31.45 31.25 32.90 1,650,200 52,657,030 31.910 6.268 6.258 6.268 6.228 6.557 8,280,242 6.3594 -4.98%
2007-08-14 0 33.10 33.05 33.10 32.85 33.80 1,405,200 46,504,300 33.094 6.597 6.587 6.597 6.547 6.736 7,050,901 6.5955 -0.30%
2007-08-13 0 33.20 32.80 33.00 32.80 34.70 1,170,474 39,568,471 33.806 6.617 6.537 6.577 6.537 6.915 5,873,111 6.7372 -3.21%
2007-08-10 0 34.30 34.20 34.30 33.90 34.70 745,700 25,582,660 34.307 6.836 6.816 6.836 6.756 6.915 3,741,714 6.8371 -2.56%
2007-08-09 0 35.20 35.15 35.20 35.00 35.80 836,452 29,571,542 35.354 7.015 7.005 7.015 6.975 7.135 4,197,082 7.0457 0.28%
2007-08-08 0 35.10 35.05 35.10 34.85 35.25 1,281,000 44,880,660 35.036 6.995 6.985 6.995 6.945 7.025 6,427,700 6.9824 0.14%
2007-08-07 0 35.05 35.05 35.40 34.00 35.50 1,671,300 57,735,300 34.545 6.985 6.985 7.055 6.776 7.075 8,386,116 6.8846 1.89%
2007-08-06 0 34.40 34.40 34.45 34.20 35.20 873,600 30,209,710 34.581 6.856 6.856 6.866 6.816 7.015 4,383,481 6.8917 -2.96%
2007-08-03 0 35.45 35.10 35.20 35.20 36.00 2,026,682 72,158,976 35.605 7.065 6.995 7.015 7.015 7.175 10,169,324 7.0957 0.28%
2007-08-02 0 35.35 35.00 35.35 34.35 36.50 1,386,300 48,782,200 35.189 7.045 6.975 7.045 6.846 7.274 6,956,066 7.0129 -0.98%
2007-08-01 0 35.70 35.70 35.75 34.50 36.50 2,866,000 102,276,150 35.686 7.115 7.115 7.125 6.876 7.274 14,380,787 7.1120 -3.51%
2007-07-31 0 37.00 37.15 37.30 36.50 37.15 2,077,756 76,490,512 36.814 7.374 7.404 7.434 7.274 7.404 10,425,599 7.3368 -2.12%
2007-07-30 0 37.80 37.15 37.80 36.00 37.90 919,088 33,948,084 36.937 7.533 7.404 7.533 7.175 7.553 4,611,727 7.3613 2.16%
2007-07-27 0 37.00 36.55 37.00 36.50 37.20 1,863,800 68,551,020 36.780 7.374 7.284 7.374 7.274 7.414 9,352,027 7.3301 -1.73%
2007-07-26 0 37.65 37.65 37.75 37.60 38.50 1,458,000 55,272,910 37.910 7.503 7.503 7.523 7.493 7.673 7,315,836 7.5552 -2.08%
2007-07-25 0 38.45 38.30 38.45 38.15 39.10 1,595,625 61,746,450 38.697 7.663 7.633 7.663 7.603 7.792 8,006,400 7.7121 -1.54%
2007-07-24 0 39.05 38.90 39.05 38.20 39.05 505,702 19,623,416 38.804 7.782 7.753 7.782 7.613 7.782 2,537,471 7.7335 0.64%
2007-07-23 0 38.80 38.70 38.80 38.20 38.95 630,000 24,298,490 38.569 7.733 7.713 7.733 7.613 7.762 3,161,164 7.6866 0.52%
2007-07-20 0 38.60 38.55 38.60 38.05 39.30 913,200 35,482,290 38.855 7.693 7.683 7.693 7.583 7.832 4,582,182 7.7435 1.45%
2007-07-19 0 38.05 38.00 38.05 38.00 38.45 558,800 21,314,260 38.143 7.583 7.573 7.583 7.573 7.663 2,803,902 7.6016 -0.26%
2007-07-18 0 38.15 38.15 38.20 37.85 39.00 1,606,400 61,701,630 38.410 7.603 7.603 7.613 7.543 7.772 8,060,466 7.6548 -0.39%
2007-07-17 0 38.30 38.20 38.45 37.60 38.65 2,004,400 76,771,240 38.301 7.633 7.613 7.663 7.493 7.703 10,057,519 7.6332 -0.65%
2007-07-16 0 38.55 38.70 38.75 37.80 39.00 1,416,400 54,275,190 38.319 7.683 7.713 7.723 7.533 7.772 7,107,099 7.6368 -1.15%
2007-07-13 0 39.00 38.75 39.00 38.70 40.00 1,568,952 61,437,895 39.159 7.772 7.723 7.772 7.713 7.972 7,872,563 7.8041 -1.39%
2007-07-12 0 39.55 39.70 39.75 38.70 39.70 979,978 38,328,950 39.112 7.882 7.912 7.922 7.713 7.912 4,917,256 7.7948 2.20%
2007-07-11 0 38.70 38.70 38.75 38.10 39.50 1,789,033 69,147,670 38.651 7.713 7.713 7.723 7.593 7.872 8,976,868 7.7029 -2.03%
2007-07-10 0 39.50 38.70 39.50 38.00 39.60 2,856,252 110,900,819 38.827 7.872 7.713 7.872 7.573 7.892 14,331,874 7.7381 -0.25%
2007-07-09 0 39.60 39.50 39.70 37.80 39.70 2,776,452 107,323,155 38.655 7.892 7.872 7.912 7.533 7.912 13,931,460 7.7037 5.04%
2007-07-06 0 37.70 37.60 37.70 37.30 38.00 1,531,452 57,541,867 37.573 7.513 7.493 7.513 7.434 7.573 7,684,398 7.4881 -1.57%
2007-07-05 0 38.30 38.25 38.30 37.80 38.55 1,343,276 51,255,508 38.157 7.633 7.623 7.633 7.533 7.683 6,740,183 7.6045 -0.39%
2007-07-04 0 38.45 38.40 38.45 38.30 38.80 817,400 31,435,202 38.458 7.663 7.653 7.663 7.633 7.733 4,101,485 7.6643 0.13%
2007-07-03 0 38.40 38.50 38.65 37.20 38.60 2,081,896 78,748,142 37.825 7.653 7.673 7.703 7.414 7.693 10,446,372 7.5383 3.23%
2007-06-29 0 37.20 37.20 37.40 37.10 38.30 1,241,002 46,528,635 37.493 7.414 7.414 7.454 7.394 7.633 6,227,001 7.4721 -1.06%
2007-06-28 0 37.60 37.55 37.60 37.55 38.50 1,208,652 45,713,147 37.822 7.493 7.483 7.493 7.483 7.673 6,064,678 7.5376 -0.79%
2007-06-27 0 37.90 37.75 37.90 37.10 38.50 897,200 33,654,110 37.510 7.553 7.523 7.553 7.394 7.673 4,501,899 7.4755 0.40%
2007-06-26 0 37.75 37.70 37.75 37.40 38.50 635,200 24,137,020 37.999 7.523 7.513 7.523 7.454 7.673 3,187,256 7.5730 -0.26%
2007-06-25 0 37.85 37.85 38.05 37.50 38.70 1,461,000 55,535,060 38.012 7.543 7.543 7.583 7.474 7.713 7,330,890 7.5755 -1.56%
2007-06-22 0 38.45 38.45 38.50 38.15 39.80 2,816,972 109,839,151 38.992 7.663 7.663 7.673 7.603 7.932 14,134,778 7.7708 -2.16%
2007-06-21 0 39.30 39.50 39.60 38.80 39.50 3,614,252 141,188,243 39.064 7.832 7.872 7.892 7.733 7.872 18,135,306 7.7853 0.38%
2007-06-20 0 39.15 39.25 39.30 38.70 39.75 2,810,704 110,546,199 39.330 7.802 7.822 7.832 7.713 7.922 14,103,327 7.8383 0.51%
2007-06-18 0 38.95 38.90 38.95 38.60 39.80 2,393,126 93,271,877 38.975 7.762 7.753 7.762 7.693 7.932 12,008,037 7.7675 0.00%
2007-06-15 0 38.95 38.90 38.95 38.00 39.10 1,653,200 63,755,140 38.565 7.762 7.753 7.762 7.573 7.792 8,295,295 7.6857 -0.13%
2007-06-14 0 39.00 39.00 39.10 37.50 39.50 914,190 35,536,082 38.872 7.772 7.772 7.792 7.474 7.872 4,587,150 7.7469 0.26%
2007-06-13 0 38.90 38.85 38.90 38.60 39.30 684,650 26,719,035 39.026 7.753 7.743 7.753 7.693 7.832 3,435,382 7.7776 -0.38%
2007-06-12 0 39.05 39.00 39.05 38.55 39.85 992,200 38,815,960 39.121 7.782 7.772 7.782 7.683 7.942 4,978,582 7.7966 -2.01%
2007-06-11 0 39.85 39.85 39.90 39.05 40.00 2,596,781 102,988,930 39.660 7.942 7.942 7.952 7.782 7.972 13,029,921 7.9040 3.51%
2007-06-08 0 38.50 38.50 38.55 37.00 38.85 1,783,560 68,294,770 38.291 7.673 7.673 7.683 7.374 7.743 8,949,406 7.6312 0.52%
2007-06-07 0 38.30 38.20 38.30 37.50 38.60 2,262,400 86,088,740 38.052 7.633 7.613 7.633 7.474 7.693 11,352,091 7.5835 0.92%
2007-06-06 0 37.95 37.95 38.00 37.50 38.10 1,313,402 49,789,653 37.909 7.563 7.563 7.573 7.474 7.593 6,590,284 7.5550 0.40%
2007-06-05 0 37.80 37.80 37.90 36.65 38.10 1,596,200 59,995,210 37.586 7.533 7.533 7.553 7.304 7.593 8,009,285 7.4907 0.80%
2007-06-04 0 37.50 37.70 37.75 37.00 38.20 1,874,752 70,491,560 37.601 7.474 7.513 7.523 7.374 7.613 9,406,982 7.4935 1.08%
2007-06-01 0 37.10 37.00 37.05 36.75 37.75 2,435,252 90,386,830 37.116 7.394 7.374 7.384 7.324 7.523 12,219,414 7.3970 -1.07%
2007-05-31 0 37.50 37.60 37.65 35.25 38.30 8,484,600 314,945,663 37.120 7.474 7.493 7.503 7.025 7.633 42,573,351 7.3977 6.53%
2007-05-30 0 35.20 35.20 35.25 34.55 35.30 1,272,378 44,360,830 34.865 7.015 7.015 7.025 6.886 7.035 6,384,437 6.9483 -1.40%
2007-05-29 0 35.70 35.60 35.70 34.25 35.90 1,649,400 57,813,100 35.051 7.115 7.095 7.115 6.826 7.155 8,276,228 6.9854 2.29%
2007-05-28 0 34.90 34.90 34.95 34.55 35.20 1,857,378 64,433,946 34.691 6.955 6.955 6.965 6.886 7.015 9,319,804 6.9137 0.29%
2007-05-25 0 34.80 34.80 34.85 34.55 35.00 1,944,978 67,481,060 34.695 6.935 6.935 6.945 6.886 6.975 9,759,356 6.9145 -1.42%
2007-05-23 0 35.30 35.25 35.30 34.90 35.60 2,812,500 98,787,782 35.125 7.035 7.025 7.035 6.955 7.095 14,112,339 7.0001 0.14%
2007-05-22 0 35.25 35.20 35.25 34.95 36.20 3,235,950 114,083,898 35.255 7.025 7.015 7.025 6.965 7.214 16,237,093 7.0261 -1.26%
2007-05-21 0 35.70 35.70 35.75 35.55 36.40 1,498,800 53,943,580 35.991 7.115 7.115 7.125 7.085 7.254 7,520,559 7.1728 -0.14%
2007-05-18 0 35.75 35.75 35.85 35.25 36.25 1,689,800 60,270,220 35.667 7.125 7.125 7.145 7.025 7.224 8,478,944 7.1082 -0.97%
2007-05-17 0 36.10 36.00 36.10 35.70 37.55 3,114,501 114,767,634 36.849 7.195 7.175 7.195 7.115 7.483 15,627,695 7.3439 -0.82%
2007-05-16 0 36.40 36.30 36.40 35.10 36.70 3,256,400 117,875,570 36.198 7.254 7.234 7.254 6.995 7.314 16,339,705 7.2141 2.82%
2007-05-15 0 35.40 35.30 35.40 35.20 36.30 3,960,400 140,800,238 35.552 7.055 7.035 7.055 7.015 7.234 19,872,180 7.0853 -2.75%
2007-05-14 0 36.40 36.35 36.40 35.70 36.50 2,392,400 86,604,350 36.200 7.254 7.244 7.254 7.115 7.274 12,004,394 7.2144 2.83%
2007-05-11 0 35.55 35.55 35.60 35.20 36.00 1,639,648 58,295,329 35.554 7.054 7.054 7.064 6.985 7.144 8,262,927 7.0550 -0.70%
2007-05-10 0 35.80 35.70 35.75 35.55 36.30 2,226,802 80,087,955 35.966 7.104 7.084 7.094 7.054 7.203 11,221,861 7.1368 -1.24%
2007-05-09 0 36.25 36.20 36.30 36.00 36.60 835,600 30,309,740 36.273 7.193 7.183 7.203 7.144 7.263 4,210,966 7.1978 0.69%
2007-05-08 0 36.00 36.00 36.05 35.80 36.80 2,816,200 101,466,840 36.030 7.144 7.144 7.154 7.104 7.302 14,192,104 7.1495 -1.37%
2007-05-07 0 36.50 36.40 36.45 36.20 37.50 1,603,800 59,152,490 36.883 7.243 7.223 7.233 7.183 7.441 8,082,273 7.3188 -1.88%
2007-05-04 0 37.20 37.15 37.20 37.10 37.40 904,605 33,682,794 37.235 7.382 7.372 7.382 7.362 7.421 4,558,713 7.3887 0.27%
2007-05-03 0 37.10 37.00 37.05 36.80 37.20 859,230 31,831,316 37.046 7.362 7.342 7.352 7.302 7.382 4,330,048 7.3513 1.64%
2007-05-02 0 36.50 36.50 36.60 36.40 37.30 344,400 12,627,760 36.666 7.243 7.243 7.263 7.223 7.402 1,735,587 7.2758 -0.41%
2007-04-30 0 36.65 36.60 36.65 35.55 37.05 1,029,500 37,363,211 36.293 7.273 7.263 7.273 7.054 7.352 5,188,116 7.2017 -0.41%
2007-04-27 0 36.80 36.60 36.65 36.50 37.50 948,104 34,858,780 36.767 7.302 7.263 7.273 7.243 7.441 4,777,924 7.2958 -1.47%
2007-04-26 0 37.35 37.35 37.50 37.20 37.90 819,400 30,781,010 37.565 7.412 7.412 7.441 7.382 7.521 4,129,327 7.4542 0.67%
2007-04-25 0 37.10 37.25 37.30 36.50 37.25 887,200 32,594,390 36.739 7.362 7.392 7.402 7.243 7.392 4,471,002 7.2902 1.09%
2007-04-24 0 36.70 36.65 36.95 36.55 37.10 1,373,400 50,511,950 36.779 7.283 7.273 7.332 7.253 7.362 6,921,183 7.2982 -2.26%
2007-04-23 0 37.55 37.55 37.60 37.45 38.20 926,904 35,149,232 37.921 7.451 7.451 7.461 7.431 7.580 4,671,088 7.5248 0.94%
2007-04-20 0 37.20 37.20 37.45 36.90 37.95 2,144,800 80,274,890 37.428 7.382 7.382 7.431 7.322 7.531 10,808,616 7.4269 0.81%
2007-04-19 0 36.90 36.85 37.00 35.90 37.90 5,672,200 209,767,420 36.982 7.322 7.312 7.342 7.124 7.521 28,584,778 7.3384 -5.99%
2007-04-18 0 39.25 39.10 39.20 38.50 40.40 1,732,499 67,879,117 39.180 7.789 7.759 7.779 7.640 8.017 8,730,845 7.7746 -2.85%
2007-04-17 0 40.40 40.40 40.45 39.40 40.50 849,178 33,781,669 39.782 8.017 8.017 8.027 7.818 8.037 4,279,392 7.8940 1.13%
2007-04-16 0 39.95 39.90 39.95 39.60 40.35 801,312 32,057,751 40.007 7.927 7.918 7.927 7.858 8.007 4,038,173 7.9387 1.14%
2007-04-13 0 39.50 39.50 39.60 39.40 41.45 2,495,884 99,588,486 39.901 7.838 7.838 7.858 7.818 8.225 12,577,887 7.9177 -3.19%
2007-04-12 0 40.80 40.80 40.85 39.50 40.90 970,235 39,067,308 40.266 8.096 8.096 8.106 7.838 8.116 4,889,453 7.9901 1.75%
2007-04-11 0 40.10 40.00 40.10 38.90 42.30 4,793,918 190,696,753 39.779 7.957 7.937 7.957 7.719 8.394 24,158,719 7.8935 -5.31%
2007-04-10 0 42.35 42.35 42.40 38.55 43.50 5,948,134 243,668,817 40.966 8.404 8.404 8.414 7.650 8.632 29,975,335 8.1290 13.39%
2007-04-04 0 37.35 37.30 37.35 36.80 37.45 1,736,278 64,859,786 37.356 7.412 7.402 7.412 7.302 7.431 8,749,889 7.4126 2.05%
2007-04-03 0 36.60 36.60 36.80 36.50 37.20 776,652 28,771,614 37.046 7.263 7.263 7.302 7.243 7.382 3,913,900 7.3511 0.55%
2007-04-02 0 36.40 36.40 36.60 36.40 37.00 290,452 10,673,289 36.747 7.223 7.223 7.263 7.223 7.342 1,463,719 7.2919 -0.82%
2007-03-30 0 36.70 36.50 36.55 36.55 37.20 976,000 35,944,134 36.828 7.283 7.243 7.253 7.253 7.382 4,918,505 7.3079 -0.54%
2007-03-29 0 36.90 36.85 36.95 36.45 37.00 1,712,450 63,091,695 36.843 7.322 7.312 7.332 7.233 7.342 8,629,809 7.3109 1.10%
2007-03-28 0 36.50 36.45 36.55 35.80 37.45 2,157,400 78,508,120 36.390 7.243 7.233 7.253 7.104 7.431 10,872,113 7.2211 -3.31%
2007-03-27 0 37.75 37.55 37.65 37.50 38.25 280,950 10,625,580 37.820 7.491 7.451 7.471 7.441 7.590 1,415,834 7.5048 -1.18%
2007-03-26 0 38.20 38.05 38.20 37.80 38.60 766,800 29,196,112 38.075 7.580 7.550 7.580 7.501 7.660 3,864,252 7.5554 1.06%
2007-03-23 0 37.80 37.65 37.80 37.30 38.15 608,852 23,012,362 37.796 7.501 7.471 7.501 7.402 7.570 3,068,280 7.5001 -0.79%
2007-03-22 0 38.10 38.05 38.10 38.05 39.20 959,800 37,029,026 38.580 7.560 7.550 7.560 7.550 7.779 4,836,866 7.6556 -0.78%
2007-03-21 0 38.40 38.40 38.50 38.00 39.30 793,600 30,809,090 38.822 7.620 7.620 7.640 7.541 7.798 3,999,309 7.7036 -1.03%
2007-03-20 0 38.80 38.80 38.85 38.65 39.20 510,000 19,767,750 38.760 7.699 7.699 7.709 7.669 7.779 2,570,120 7.6914 0.39%
2007-03-19 0 38.65 38.50 38.65 38.00 38.80 315,550 12,122,960 38.419 7.669 7.640 7.669 7.541 7.699 1,590,199 7.6235 2.25%
2007-03-16 0 37.80 37.80 38.00 37.75 38.55 947,800 36,215,930 38.211 7.501 7.501 7.541 7.491 7.650 4,776,392 7.5823 -0.53%
2007-03-15 0 38.00 37.95 38.05 37.50 38.35 1,142,000 43,341,170 37.952 7.541 7.531 7.550 7.441 7.610 5,755,054 7.5310 2.29%
2007-03-14 0 37.15 37.15 37.20 36.30 37.40 1,345,600 49,750,020 36.972 7.372 7.372 7.382 7.203 7.421 6,781,086 7.3366 -2.62%
2007-03-13 0 38.15 37.70 38.00 37.05 38.45 996,808 37,846,394 37.968 7.570 7.481 7.541 7.352 7.630 5,023,366 7.5341 2.97%
2007-03-12 0 37.05 37.05 37.10 36.55 37.30 635,500 23,487,856 36.960 7.352 7.352 7.362 7.253 7.402 3,202,572 7.3341 2.07%
2007-03-09 0 36.30 36.15 36.40 35.95 37.40 867,052 31,590,155 36.434 7.203 7.173 7.223 7.134 7.421 4,369,467 7.2298 -1.63%
2007-03-08 0 36.90 36.80 36.90 35.90 36.95 414,200 15,087,490 36.426 7.322 7.302 7.322 7.124 7.332 2,087,341 7.2281 2.50%
2007-03-07 0 36.00 36.00 36.20 35.10 36.35 3,144,408 113,118,442 35.975 7.144 7.144 7.183 6.965 7.213 15,846,093 7.1386 0.28%
2007-03-06 0 35.90 35.50 35.90 35.05 36.40 1,068,400 38,163,110 35.720 7.124 7.044 7.124 6.955 7.223 5,384,150 7.0880 2.72%
2007-03-05 0 34.95 34.75 35.00 33.70 36.00 2,410,486 83,683,651 34.717 6.935 6.896 6.945 6.687 7.144 12,147,528 6.8889 -4.12%
2007-03-02 0 36.45 36.50 36.80 35.50 37.70 1,767,800 64,954,240 36.743 7.233 7.243 7.302 7.044 7.481 8,908,743 7.2911 -0.55%
2007-03-01 0 36.65 36.65 36.90 36.30 38.00 848,052 31,198,866 36.789 7.273 7.273 7.322 7.203 7.541 4,273,717 7.3002 -2.79%
2007-02-28 0 37.70 38.00 38.35 35.00 38.00 2,005,000 73,334,310 36.576 7.481 7.541 7.610 6.945 7.541 10,104,101 7.2579 1.21%
2007-02-27 0 37.25 37.50 37.55 37.10 38.60 3,744,250 143,342,850 38.284 7.392 7.441 7.451 7.362 7.660 18,868,967 7.5968 -4.49%
2007-02-26 0 39.00 39.00 39.05 38.40 39.20 1,465,100 56,882,930 38.825 7.739 7.739 7.749 7.620 7.779 7,383,301 7.7043 -0.38%
2007-02-23 0 39.15 39.00 39.40 38.50 39.90 587,200 22,821,410 38.865 7.769 7.739 7.818 7.640 7.918 2,959,166 7.7121 -0.13%
2007-02-22 0 39.20 39.10 39.20 38.40 39.90 1,910,200 74,779,550 39.148 7.779 7.759 7.779 7.620 7.918 9,626,361 7.7682 -1.75%
2007-02-21 0 39.90 39.90 39.95 38.45 40.00 1,646,526 65,091,943 39.533 7.918 7.918 7.927 7.630 7.937 8,297,588 7.8447 3.77%
2007-02-16 0 38.45 38.45 38.50 38.00 39.45 2,815,300 109,589,813 38.927 7.630 7.630 7.640 7.541 7.828 14,187,569 7.7244 1.05%
2007-02-15 0 38.05 38.05 38.10 36.80 38.20 3,273,134 123,016,785 37.584 7.550 7.550 7.560 7.302 7.580 16,494,801 7.4579 4.82%
2007-02-14 0 36.30 36.20 36.25 34.95 37.50 4,657,878 168,518,629 36.179 7.203 7.183 7.193 6.935 7.441 23,473,152 7.1792 5.22%
2007-02-13 0 34.50 34.45 34.50 34.20 35.70 2,126,218 73,614,926 34.623 6.846 6.836 6.846 6.786 7.084 10,714,973 6.8703 -1.43%
2007-02-12 0 35.00 35.00 35.15 34.70 36.25 989,800 34,836,260 35.195 6.945 6.945 6.975 6.886 7.193 4,988,049 6.9839 -2.23%
2007-02-09 0 35.80 35.85 35.90 34.55 36.00 2,378,378 84,127,705 35.372 7.104 7.114 7.124 6.856 7.144 11,985,721 7.0190 4.83%
2007-02-08 0 34.15 34.15 34.20 33.95 34.55 2,282,000 78,258,822 34.294 6.777 6.777 6.786 6.737 6.856 11,500,029 6.8051 -0.87%
2007-02-07 0 34.45 34.40 34.45 34.30 34.85 747,852 25,768,902 34.457 6.836 6.826 6.836 6.806 6.915 3,768,764 6.8375 -1.15%
2007-02-06 0 34.85 34.85 34.95 34.35 35.40 835,852 29,028,522 34.729 6.915 6.915 6.935 6.816 7.025 4,212,236 6.8915 -1.27%
2007-02-05 0 35.30 35.20 35.40 34.85 35.75 456,800 16,105,600 35.257 7.005 6.985 7.025 6.915 7.094 2,302,022 6.9963 -0.56%
2007-02-02 0 35.50 35.50 35.55 35.05 35.65 405,860 14,319,629 35.282 7.044 7.044 7.054 6.955 7.074 2,045,312 7.0012 1.00%
2007-02-01 0 35.15 35.10 35.20 35.00 35.80 436,178 15,387,262 35.278 6.975 6.965 6.985 6.945 7.104 2,198,098 7.0003 -0.14%
2007-01-31 0 35.20 34.90 35.15 34.20 36.35 1,097,230 39,092,578 35.628 6.985 6.925 6.975 6.786 7.213 5,529,438 7.0699 -0.71%
2007-01-30 0 35.45 35.30 35.45 34.55 35.55 950,300 33,174,941 34.910 7.034 7.005 7.034 6.856 7.054 4,788,991 6.9273 2.60%
2007-01-29 0 34.55 34.55 34.65 33.85 35.40 1,570,404 54,018,342 34.398 6.856 6.856 6.876 6.717 7.025 7,913,975 6.8257 -1.14%
2007-01-26 0 34.95 34.80 34.95 34.05 35.45 1,181,600 40,974,230 34.677 6.935 6.906 6.935 6.757 7.034 5,954,616 6.8811 -0.29%
2007-01-25 0 35.05 35.10 35.20 35.00 37.20 1,948,000 70,220,903 36.048 6.955 6.965 6.985 6.945 7.382 9,816,852 7.1531 -3.18%
2007-01-24 0 36.20 36.20 36.25 36.10 38.30 2,073,254 77,617,141 37.437 7.183 7.183 7.193 7.163 7.600 10,448,064 7.4289 -4.36%
2007-01-23 0 37.85 37.85 37.90 36.90 38.60 3,804,600 144,126,194 37.882 7.511 7.511 7.521 7.322 7.660 19,173,098 7.5171 -0.39%
2007-01-22 0 38.00 38.00 38.10 36.60 38.50 4,919,000 186,235,780 37.861 7.541 7.541 7.560 7.263 7.640 24,789,063 7.5128 5.12%
2007-01-19 0 36.15 36.20 36.25 34.35 36.50 4,223,400 149,650,498 35.434 7.173 7.183 7.193 6.816 7.243 21,283,621 7.0313 5.09%
2007-01-18 0 34.40 34.35 34.40 32.90 34.50 2,537,704 85,920,645 33.858 6.826 6.816 6.826 6.528 6.846 12,788,637 6.7185 2.99%
2007-01-17 0 33.40 33.35 33.45 32.75 33.90 1,934,200 64,156,800 33.170 6.628 6.618 6.638 6.499 6.727 9,747,308 6.5820 -1.76%
2007-01-16 0 34.00 33.90 34.00 33.45 34.55 2,560,400 87,005,541 33.981 6.747 6.727 6.747 6.638 6.856 12,903,012 6.7430 1.64%
2007-01-15 0 33.45 33.45 33.50 32.45 33.95 2,807,000 92,561,580 32.975 6.638 6.638 6.648 6.439 6.737 14,145,741 6.5434 -1.04%
2007-01-12 0 33.80 34.00 34.05 33.50 35.20 3,120,156 105,246,171 33.731 6.707 6.747 6.757 6.648 6.985 15,723,876 6.6934 -1.89%
2007-01-11 0 34.45 34.65 34.70 34.00 35.20 1,267,685 43,658,550 34.440 6.836 6.876 6.886 6.747 6.985 6,388,437 6.8340 0.00%
2007-01-10 0 34.45 34.40 34.45 33.50 34.50 1,490,200 50,466,120 33.865 6.836 6.826 6.836 6.648 6.846 7,509,791 6.7200 0.15%
2007-01-09 0 34.40 34.30 34.40 33.85 35.50 911,080 31,217,878 34.265 6.826 6.806 6.826 6.717 7.044 4,591,344 6.7993 -1.15%
2007-01-08 0 34.80 34.75 34.80 33.20 34.80 1,225,800 42,044,070 34.299 6.906 6.896 6.906 6.588 6.906 6,177,360 6.8062 2.05%
2007-01-05 0 34.10 34.00 34.45 33.80 34.95 1,703,600 58,490,410 34.333 6.767 6.747 6.836 6.707 6.935 8,585,210 6.8129 -1.30%
2007-01-04 0 34.55 34.80 34.85 34.35 36.20 3,372,182 118,287,997 35.078 6.856 6.906 6.915 6.816 7.183 16,993,949 6.9606 -2.68%
2007-01-03 0 35.50 35.85 35.90 35.20 37.60 2,713,400 97,415,110 35.902 7.044 7.114 7.124 6.985 7.461 13,674,048 7.1241 -3.40%
2007-01-02 0 36.75 36.65 36.75 35.85 37.20 1,057,452 38,795,996 36.688 7.292 7.273 7.292 7.114 7.382 5,328,978 7.2802 2.65%
2006-12-29 0 35.80 35.75 35.80 35.45 36.65 1,137,000 40,769,380 35.857 7.104 7.094 7.104 7.034 7.273 5,729,857 7.1153 -1.51%
2006-12-28 0 36.35 36.30 36.35 35.65 37.55 2,958,252 108,735,198 36.757 7.213 7.203 7.213 7.074 7.451 14,907,968 7.2938 -1.09%
2006-12-27 0 36.75 36.75 36.85 34.80 37.00 3,190,830 114,061,397 35.747 7.292 7.292 7.312 6.906 7.342 16,080,034 7.0934 5.91%
2006-12-22 0 34.70 34.65 34.70 34.50 35.20 1,856,200 64,479,070 34.737 6.886 6.876 6.886 6.846 6.985 9,354,230 6.8930 0.14%
2006-12-21 0 34.65 34.60 34.65 34.40 36.30 2,340,100 81,198,460 34.699 6.876 6.866 6.876 6.826 7.203 11,792,821 6.8854 -2.39%
2006-12-20 0 35.50 35.15 35.50 34.35 36.00 3,618,600 128,739,530 35.577 7.044 6.975 7.044 6.816 7.144 18,235,760 7.0597 3.35%
2006-12-19 0 34.35 34.35 34.40 34.05 35.75 2,431,800 83,741,980 34.436 6.816 6.816 6.826 6.757 7.094 12,254,939 6.8333 -3.24%
2006-12-18 0 35.50 35.35 35.40 35.10 38.00 3,510,926 125,712,088 35.806 7.044 7.015 7.025 6.965 7.541 17,693,142 7.1051 -3.53%
2006-12-15 0 36.80 36.50 36.80 35.50 38.00 2,271,126 83,413,114 36.728 7.302 7.243 7.302 7.044 7.541 11,445,230 7.2880 -0.54%
2006-12-14 0 37.00 37.00 37.05 34.70 37.30 2,248,904 81,110,608 36.067 7.342 7.342 7.352 6.886 7.402 11,333,243 7.1569 2.49%
2006-12-13 0 36.10 36.00 36.10 35.00 38.00 3,447,200 123,777,042 35.907 7.163 7.144 7.163 6.945 7.541 17,371,998 7.1251 -4.62%
2006-12-12 0 37.85 37.60 37.70 37.35 39.50 1,888,926 71,488,158 37.846 7.511 7.461 7.481 7.412 7.838 9,519,152 7.5099 -2.45%
2006-12-11 0 38.80 38.65 38.80 38.35 39.50 1,869,400 72,472,570 38.768 7.699 7.669 7.699 7.610 7.838 9,420,751 7.6929 -0.51%
2006-12-08 0 39.00 38.80 39.00 37.60 39.35 3,481,000 134,627,590 38.675 7.739 7.699 7.739 7.461 7.808 17,542,332 7.6744 0.00%
2006-12-07 0 39.00 39.00 39.35 38.65 40.50 1,685,600 67,013,941 39.757 7.739 7.739 7.808 7.669 8.037 8,494,500 7.8891 -1.02%
2006-12-06 0 39.40 39.35 39.60 38.20 42.50 3,823,356 152,160,552 39.798 7.818 7.808 7.858 7.580 8.433 19,267,618 7.8972 1.81%
2006-12-05 0 38.70 38.50 38.70 37.00 38.70 2,218,730 84,764,591 38.204 7.679 7.640 7.679 7.342 7.679 11,181,183 7.5810 6.46%
2006-12-04 0 36.35 36.60 36.70 36.25 37.20 833,800 30,680,710 36.796 7.213 7.263 7.283 7.193 7.382 4,201,895 7.3016 -1.36%
2006-12-01 0 36.85 36.85 36.95 36.20 37.80 2,109,000 78,686,180 37.310 7.312 7.312 7.332 7.183 7.501 10,628,204 7.4035 3.80%
2006-11-30 0 35.50 35.50 35.60 35.40 36.00 961,600 34,397,820 35.771 7.044 7.044 7.064 7.025 7.144 4,845,937 7.0983 0.85%
2006-11-29 0 35.20 35.15 35.20 34.80 35.75 639,600 22,486,410 35.157 6.985 6.975 6.985 6.906 7.094 3,223,233 6.9764 2.03%
2006-11-28 0 34.50 34.50 34.60 34.45 36.00 1,276,829 44,933,642 35.192 6.846 6.846 6.866 6.836 7.144 6,434,518 6.9832 -4.30%
2006-11-27 0 36.05 35.95 36.10 35.85 36.95 1,009,800 36,490,250 36.136 7.154 7.134 7.163 7.114 7.332 5,088,838 7.1706 -1.37%
2006-11-24 0 36.55 36.50 36.70 35.50 36.95 583,200 21,194,180 36.341 7.253 7.243 7.283 7.044 7.332 2,939,008 7.2113 -0.54%
2006-11-23 0 36.75 36.30 36.70 36.00 36.85 819,000 29,782,830 36.365 7.292 7.203 7.283 7.144 7.312 4,127,311 7.2160 -0.68%
2006-11-22 0 37.00 36.80 37.00 35.60 37.15 998,704 36,604,179 36.652 7.342 7.302 7.342 7.064 7.372 5,032,921 7.2729 3.79%
2006-11-21 0 35.65 35.60 35.65 35.50 36.30 466,000 16,657,360 35.745 7.074 7.064 7.074 7.044 7.203 2,348,385 7.0931 -1.11%
2006-11-20 0 36.05 36.05 36.10 36.00 36.70 1,410,200 51,106,920 36.241 7.154 7.154 7.163 7.144 7.283 7,106,635 7.1914 -1.77%
2006-11-17 0 36.70 36.45 36.70 35.30 36.75 2,005,342 72,180,816 35.994 7.283 7.233 7.283 7.005 7.292 10,105,824 7.1425 0.82%
2006-11-16 0 36.40 36.40 36.50 36.30 37.70 1,510,800 55,467,460 36.714 7.223 7.223 7.243 7.203 7.481 7,613,604 7.2853 -2.93%
2006-11-15 0 37.50 37.05 37.50 34.10 37.60 2,516,100 91,251,220 36.267 7.441 7.352 7.441 6.767 7.461 12,679,765 7.1966 10.62%
2006-11-14 0 33.90 33.75 33.95 33.10 34.20 2,278,800 76,447,559 33.547 6.727 6.697 6.737 6.568 6.786 11,483,903 6.6569 2.57%
2006-11-13 0 33.05 33.10 33.20 32.00 33.20 1,738,000 56,880,863 32.728 6.558 6.568 6.588 6.350 6.588 8,758,567 6.4943 2.48%
2006-11-10 0 32.25 32.25 32.30 32.00 33.45 1,498,600 49,123,524 32.780 6.400 6.400 6.409 6.350 6.638 7,552,122 6.5046 -2.12%
2006-11-09 0 32.95 32.95 33.00 32.55 33.50 1,705,585 56,294,012 33.006 6.538 6.538 6.548 6.459 6.648 8,595,213 6.5495 1.07%
2006-11-08 0 32.60 32.65 32.70 32.00 33.60 1,908,000 62,749,900 32.888 6.469 6.479 6.489 6.350 6.667 9,615,274 6.5261 -1.21%
2006-11-07 0 33.00 32.85 33.00 31.85 34.05 4,314,000 143,323,912 33.223 6.548 6.519 6.548 6.320 6.757 21,740,195 6.5926 4.27%
2006-11-06 0 31.65 31.65 31.70 30.60 31.65 2,365,900 73,873,210 31.224 6.280 6.280 6.290 6.072 6.280 11,922,839 6.1959 3.94%
2006-11-03 0 30.45 30.35 30.40 29.60 30.55 3,733,697 112,811,321 30.214 6.042 6.022 6.032 5.874 6.062 18,815,786 5.9956 2.87%
2006-11-02 0 29.60 29.60 29.70 29.40 29.70 795,000 23,564,570 29.641 5.874 5.874 5.893 5.834 5.893 4,006,364 5.8818 0.00%
2006-11-01 0 29.60 29.45 29.60 28.85 30.05 2,237,400 65,898,930 29.453 5.874 5.844 5.874 5.725 5.963 11,275,269 5.8446 2.78%
2006-10-31 0 28.80 28.85 28.90 28.65 29.00 794,000 22,970,260 28.930 5.715 5.725 5.735 5.685 5.755 4,001,325 5.7407 -1.03%
2006-10-27 0 29.10 29.10 29.15 29.00 29.70 2,869,900 84,225,560 29.348 5.774 5.774 5.784 5.755 5.893 14,462,723 5.8236 0.34%
2006-10-26 0 29.00 28.95 29.00 26.80 29.70 4,157,600 119,588,390 28.764 5.755 5.745 5.755 5.318 5.893 20,952,025 5.7077 5.45%
2006-10-25 0 27.50 27.50 27.55 27.35 28.00 777,000 21,447,390 27.603 5.457 5.457 5.467 5.427 5.556 3,915,654 5.4773 -1.79%
2006-10-24 0 28.00 27.85 28.00 27.85 28.55 678,400 19,003,630 28.012 5.556 5.526 5.556 5.526 5.665 3,418,764 5.5586 0.00%
2006-10-23 0 28.00 28.00 28.15 28.00 28.80 829,854 23,588,061 28.424 5.556 5.556 5.586 5.556 5.715 4,182,009 5.6404 -0.18%
2006-10-20 0 28.05 28.10 28.15 27.80 28.60 1,386,200 39,039,570 28.163 5.566 5.576 5.586 5.516 5.675 6,985,688 5.5885 -0.88%
2006-10-19 0 28.30 28.25 28.30 28.00 28.80 2,623,400 74,674,440 28.465 5.616 5.606 5.616 5.556 5.715 13,220,498 5.6484 1.07%
2006-10-18 0 28.00 27.85 28.00 26.90 28.10 4,371,400 121,388,970 27.769 5.556 5.526 5.556 5.338 5.576 22,029,460 5.5103 5.07%
2006-10-17 0 26.65 26.65 26.70 26.55 26.90 1,735,800 46,422,290 26.744 5.288 5.288 5.298 5.268 5.338 8,747,480 5.3069 0.38%
2006-10-16 0 26.55 26.50 26.55 26.40 27.30 1,729,000 46,218,520 26.731 5.268 5.259 5.268 5.239 5.417 8,713,212 5.3044 -0.75%
2006-10-13 0 26.75 26.75 26.80 26.65 28.10 2,110,500 57,537,972 27.263 5.308 5.308 5.318 5.288 5.576 10,635,763 5.4099 -3.08%
2006-10-12 0 27.60 27.55 27.60 27.10 28.20 1,353,000 37,305,970 27.573 5.477 5.467 5.477 5.378 5.596 6,818,378 5.4714 1.28%
2006-10-11 0 27.25 27.20 27.30 27.00 27.95 1,627,000 44,372,120 27.272 5.407 5.397 5.417 5.358 5.546 8,199,188 5.4118 -1.62%
2006-10-10 0 27.70 27.65 27.70 27.60 28.10 1,765,300 49,163,525 27.850 5.497 5.487 5.497 5.477 5.576 8,896,144 5.5264 -1.25%
2006-10-09 0 28.05 28.00 28.05 27.80 29.00 1,343,200 37,767,530 28.118 5.566 5.556 5.566 5.516 5.755 6,768,992 5.5795 -2.43%
2006-10-06 0 28.75 28.75 28.80 28.60 28.90 1,273,000 36,578,030 28.734 5.705 5.705 5.715 5.675 5.735 6,415,222 5.7018 -0.17%
2006-10-05 0 28.80 28.70 28.90 28.40 29.30 679,600 19,621,130 28.872 5.715 5.695 5.735 5.636 5.814 3,424,811 5.7291 0.00%
2006-10-04 0 28.80 28.80 29.00 28.60 29.10 1,269,600 36,527,010 28.771 5.715 5.715 5.755 5.675 5.774 6,398,088 5.7091 -1.03%
2006-10-03 0 29.10 29.05 29.10 28.70 29.20 615,600 17,784,450 28.890 5.774 5.765 5.774 5.695 5.794 3,102,287 5.7327 1.04%
2006-09-29 0 28.80 28.75 28.80 28.60 29.60 1,606,800 46,293,530 28.811 5.715 5.705 5.715 5.675 5.874 8,097,391 5.7171 -1.71%
2006-09-28 0 29.30 29.30 29.45 29.00 29.50 1,913,400 56,209,680 29.377 5.814 5.814 5.844 5.755 5.854 9,642,487 5.8294 1.56%
2006-09-27 0 28.85 28.85 28.90 28.35 28.95 674,400 19,384,870 28.744 5.725 5.725 5.735 5.626 5.745 3,398,606 5.7038 0.70%
2006-09-26 0 28.65 28.65 28.80 28.25 28.90 1,966,200 56,412,440 28.691 5.685 5.685 5.715 5.606 5.735 9,908,570 5.6933 1.60%
2006-09-25 0 28.20 28.20 28.25 27.65 28.60 2,024,400 56,989,168 28.151 5.596 5.596 5.606 5.487 5.675 10,201,866 5.5862 1.99%
2006-09-22 0 27.65 27.60 27.70 27.15 28.05 1,054,316 29,125,430 27.625 5.487 5.477 5.497 5.387 5.566 5,313,175 5.4817 1.84%
2006-09-21 0 27.15 27.00 27.15 26.70 27.50 1,204,600 32,567,840 27.036 5.387 5.358 5.387 5.298 5.457 6,070,524 5.3649 -0.91%
2006-09-20 0 27.40 27.30 27.40 27.15 27.80 640,400 17,525,850 27.367 5.437 5.417 5.437 5.387 5.516 3,227,265 5.4306 -0.18%
2006-09-19 0 27.45 27.45 27.50 27.35 28.05 582,600 16,183,690 27.778 5.447 5.447 5.457 5.427 5.566 2,935,985 5.5122 -1.79%
2006-09-18 0 27.95 27.75 27.95 26.55 28.00 2,657,400 72,406,600 27.247 5.546 5.507 5.546 5.268 5.556 13,391,839 5.4068 3.71%
2006-09-15 0 26.95 26.95 27.00 26.70 27.50 1,323,200 35,772,584 27.035 5.348 5.348 5.358 5.298 5.457 6,668,203 5.3647 -1.10%
2006-09-14 0 27.25 27.25 27.30 26.75 28.10 1,269,601 34,372,288 27.073 5.407 5.407 5.417 5.308 5.576 6,398,093 5.3723 -2.33%
2006-09-13 0 27.90 27.70 28.00 27.30 28.50 1,324,400 37,059,890 27.982 5.536 5.497 5.556 5.417 5.655 6,674,250 5.5527 -0.36%
2006-09-12 0 28.00 27.90 28.00 27.30 28.20 1,026,000 28,562,810 27.839 5.556 5.536 5.556 5.417 5.596 5,170,478 5.5242 1.45%
2006-09-11 0 27.60 27.60 27.75 27.25 27.85 1,041,600 28,757,400 27.609 5.477 5.477 5.507 5.407 5.526 5,249,093 5.4785 1.28%
2006-09-08 0 27.25 27.25 27.30 27.05 27.65 304,400 8,306,260 27.287 5.407 5.407 5.417 5.368 5.487 1,534,009 5.4147 -1.45%
2006-09-07 0 27.65 27.65 27.70 26.95 27.90 2,356,900 64,827,575 27.505 5.487 5.487 5.497 5.348 5.536 11,877,484 5.4580 -1.78%
2006-09-06 0 28.15 28.10 28.20 27.40 28.15 2,068,400 57,413,060 27.757 5.586 5.576 5.596 5.437 5.586 10,423,602 5.5080 2.74%
2006-09-05 0 27.40 27.40 27.45 27.20 27.70 513,107 14,050,811 27.384 5.437 5.437 5.447 5.397 5.497 2,585,778 5.4339 -0.36%
2006-09-04 0 27.50 27.55 27.60 27.05 27.55 1,239,600 33,923,290 27.366 5.457 5.467 5.477 5.368 5.467 6,246,904 5.4304 1.66%
2006-09-01 0 27.05 27.00 27.05 26.50 27.40 2,187,700 59,241,825 27.080 5.368 5.358 5.368 5.259 5.437 11,024,809 5.3735 1.69%
2006-08-31 0 26.60 26.55 26.60 26.50 27.40 1,570,392 42,233,794 26.894 5.278 5.268 5.278 5.259 5.437 7,913,915 5.3367 -2.03%
2006-08-30 0 27.15 27.20 27.25 27.00 27.80 1,449,000 39,371,520 27.172 5.387 5.397 5.407 5.358 5.516 7,302,166 5.3918 -0.73%
2006-08-29 0 27.35 27.30 27.35 25.90 27.60 6,502,500 176,189,090 27.096 5.427 5.417 5.427 5.139 5.477 32,769,035 5.3767 6.21%
2006-08-28 0 25.75 25.70 25.75 25.00 26.10 3,542,294 91,064,629 25.708 5.110 5.100 5.110 4.961 5.179 17,851,220 5.1013 3.00%
2006-08-25 0 25.00 24.95 25.00 23.60 25.00 3,758,200 91,147,720 24.253 4.961 4.951 4.961 4.683 4.961 18,939,268 4.8126 3.95%
2006-08-24 0 24.05 23.95 24.00 23.95 25.15 1,672,800 41,186,950 24.622 4.772 4.753 4.762 4.753 4.991 8,429,995 4.8858 -3.22%
2006-08-23 0 24.85 24.75 24.80 24.65 25.00 1,077,250 26,756,253 24.838 4.931 4.911 4.921 4.891 4.961 5,428,749 4.9286 -0.20%
2006-08-22 0 24.90 24.85 24.90 24.60 25.50 1,406,150 35,121,768 24.977 4.941 4.931 4.941 4.881 5.060 7,086,225 4.9563 -1.58%
2006-08-21 0 25.30 25.20 25.25 25.00 25.85 3,785,400 95,972,760 25.353 5.020 5.001 5.010 4.961 5.130 19,076,341 5.0310 1.20%
2006-08-18 0 25.00 25.00 25.05 23.80 25.15 5,189,600 128,674,070 24.795 4.961 4.961 4.971 4.723 4.991 26,152,739 4.9201 5.26%
2006-08-17 0 23.75 23.75 23.80 23.55 24.40 1,280,200 30,506,205 23.829 4.713 4.713 4.723 4.673 4.842 6,451,506 4.7285 1.06%
2006-08-16 0 23.50 23.45 23.50 23.30 23.70 573,600 13,457,280 23.461 4.663 4.653 4.663 4.624 4.703 2,890,630 4.6555 0.43%
2006-08-15 0 23.40 23.30 23.40 23.20 23.70 383,200 8,990,570 23.462 4.643 4.624 4.643 4.604 4.703 1,931,118 4.6556 -0.21%
2006-08-14 0 23.45 23.40 23.45 23.40 24.25 805,400 19,080,440 23.691 4.653 4.643 4.653 4.643 4.812 4,058,774 4.7010 -1.68%
2006-08-11 0 23.85 23.80 23.85 23.55 24.40 1,713,600 41,311,450 24.108 4.733 4.723 4.733 4.673 4.842 8,635,605 4.7839 -0.83%
2006-08-10 0 24.05 24.05 24.10 23.50 24.20 3,102,600 74,041,620 23.864 4.772 4.772 4.782 4.663 4.802 15,635,403 4.7355 3.22%
2006-08-09 0 23.30 23.25 23.30 22.90 23.55 1,519,400 35,430,220 23.319 4.624 4.614 4.624 4.544 4.673 7,656,943 4.6272 1.75%
2006-08-08 0 22.90 22.90 22.95 22.65 23.05 857,400 19,598,330 22.858 4.544 4.544 4.554 4.495 4.574 4,320,826 4.5358 1.10%
2006-08-07 0 22.65 22.65 22.70 22.45 22.75 586,400 13,279,610 22.646 4.495 4.495 4.504 4.455 4.514 2,955,135 4.4937 -0.44%
2006-08-04 0 22.75 22.70 22.75 22.50 22.95 477,400 10,883,530 22.798 4.514 4.504 4.514 4.465 4.554 2,405,834 4.5238 0.66%
2006-08-03 0 22.60 22.55 22.60 22.45 22.70 642,600 14,494,280 22.556 4.485 4.475 4.485 4.455 4.504 3,238,352 4.4758 0.22%
2006-08-02 0 22.55 22.55 22.60 22.45 22.65 650,050 14,648,930 22.535 4.475 4.475 4.485 4.455 4.495 3,275,896 4.4717 -0.44%
2006-08-01 0 22.65 22.55 22.65 22.45 22.80 1,148,600 25,905,070 22.554 4.495 4.475 4.495 4.455 4.524 5,788,314 4.4754 -0.66%
2006-07-31 0 22.80 22.80 22.85 22.30 23.15 1,558,000 35,363,560 22.698 4.524 4.524 4.534 4.425 4.594 7,851,466 4.5041 -0.44%
2006-07-28 0 22.90 22.85 22.90 22.80 23.15 1,295,600 29,726,980 22.945 4.544 4.534 4.544 4.524 4.594 6,529,114 4.5530 0.44%
2006-07-27 0 22.80 22.75 22.80 22.60 22.85 1,688,500 38,432,459 22.761 4.524 4.514 4.524 4.485 4.534 8,509,114 4.5166 0.88%
2006-07-26 0 22.60 22.55 22.60 22.45 22.85 1,219,800 27,509,110 22.552 4.485 4.475 4.485 4.455 4.534 6,147,123 4.4751 0.00%
2006-07-25 0 22.60 22.60 22.70 22.55 23.60 1,937,400 44,179,930 22.804 4.485 4.485 4.504 4.475 4.683 9,763,434 4.5250 -3.21%
2006-07-24 0 23.35 23.30 23.35 23.05 23.85 849,200 19,770,090 23.281 4.633 4.624 4.633 4.574 4.733 4,279,502 4.6197 -1.48%
2006-07-21 0 23.70 23.70 23.75 23.20 23.85 491,200 11,606,800 23.630 4.703 4.703 4.713 4.604 4.733 2,475,379 4.6889 1.50%
2006-07-20 0 23.35 23.35 23.40 23.20 23.70 1,222,600 28,608,650 23.400 4.633 4.633 4.643 4.604 4.703 6,161,234 4.6433 1.08%
2006-07-19 0 23.10 22.95 23.10 22.90 23.20 643,200 14,857,770 23.100 4.584 4.554 4.584 4.544 4.604 3,241,375 4.5838 0.87%
2006-07-18 0 22.90 22.85 22.90 22.75 23.10 642,800 14,727,180 22.911 4.544 4.534 4.544 4.514 4.584 3,239,360 4.5463 0.88%
2006-07-17 0 22.70 22.70 22.75 22.30 23.00 682,600 15,492,190 22.696 4.504 4.504 4.514 4.425 4.564 3,439,930 4.5036 1.11%
2006-07-14 0 22.45 22.45 22.50 22.20 22.90 2,315,200 52,244,520 22.566 4.455 4.455 4.465 4.405 4.544 11,667,339 4.4778 -0.66%
2006-07-13 0 22.60 22.60 22.65 22.55 23.50 3,314,800 75,947,140 22.912 4.485 4.485 4.495 4.475 4.663 16,704,775 4.5464 -2.59%
2006-07-12 0 23.20 23.20 23.25 23.10 23.80 1,977,200 46,186,223 23.359 4.604 4.604 4.614 4.584 4.723 9,964,004 4.6353 -1.07%
2006-07-11 0 23.45 23.45 23.50 23.40 24.00 2,431,400 57,442,285 23.625 4.653 4.653 4.663 4.643 4.762 12,252,923 4.6880 -2.29%
2006-07-10 0 24.00 23.95 24.00 23.90 24.95 1,137,800 27,636,050 24.289 4.762 4.753 4.762 4.743 4.951 5,733,888 4.8198 -3.23%
2006-07-07 0 24.80 24.75 24.80 24.20 24.90 1,105,100 27,235,030 24.645 4.921 4.911 4.921 4.802 4.941 5,569,098 4.8904 2.06%
2006-07-06 0 24.30 24.20 24.30 23.50 24.40 1,307,800 31,432,918 24.035 4.822 4.802 4.822 4.663 4.842 6,590,595 4.7694 3.40%
2006-07-05 0 23.50 23.50 23.55 23.40 23.85 1,441,824 33,981,786 23.569 4.663 4.663 4.673 4.643 4.733 7,266,003 4.6768 -1.47%
2006-07-04 0 23.85 23.80 23.85 23.80 25.65 2,142,800 51,860,492 24.202 4.733 4.723 4.733 4.723 5.090 10,798,537 4.8025 -5.73%
2006-07-03 0 25.30 25.15 25.30 24.70 25.60 846,600 21,390,450 25.266 5.020 4.991 5.020 4.901 5.080 4,266,400 5.0137 2.85%
2006-06-30 0 24.60 24.60 24.80 24.55 25.00 1,102,346 27,303,477 24.769 4.881 4.881 4.921 4.872 4.961 5,555,220 4.9149 0.61%
2006-06-29 0 24.45 24.40 24.45 24.10 25.10 1,106,400 26,985,460 24.390 4.852 4.842 4.852 4.782 4.981 5,575,649 4.8399 -0.61%
2006-06-28 0 24.60 24.55 24.65 24.10 25.20 597,400 14,725,190 24.649 4.881 4.872 4.891 4.782 5.001 3,010,568 4.8912 0.20%
2006-06-27 0 24.55 24.50 24.55 23.70 24.80 1,105,200 27,050,420 24.476 4.872 4.862 4.872 4.703 4.921 5,569,602 4.8568 4.91%
2006-06-26 0 23.40 23.35 23.40 23.20 23.55 842,400 19,690,900 23.375 4.643 4.633 4.643 4.604 4.673 4,245,234 4.6384 0.21%
2006-06-23 0 23.35 23.35 23.40 23.05 23.50 822,500 19,067,350 23.182 4.633 4.633 4.643 4.574 4.663 4,144,949 4.6001 0.21%
2006-06-22 0 23.30 23.35 23.50 23.25 24.45 513,285 12,203,455 23.775 4.624 4.633 4.663 4.614 4.852 2,586,675 4.7178 -0.43%
2006-06-21 0 23.40 23.35 23.45 23.20 24.05 390,200 9,141,610 23.428 4.643 4.633 4.653 4.604 4.772 1,966,394 4.6489 -0.43%
2006-06-20 0 23.50 23.55 23.60 23.10 24.05 707,900 16,717,295 23.615 4.663 4.673 4.683 4.584 4.772 3,567,428 4.6861 -2.29%
2006-06-19 0 24.05 24.05 24.10 24.05 24.75 789,100 19,189,440 24.318 4.772 4.772 4.782 4.772 4.911 3,976,631 4.8256 -3.41%
2006-06-16 0 24.90 24.85 24.90 23.10 25.00 2,669,800 62,582,060 23.441 4.941 4.931 4.941 4.584 4.961 13,454,328 4.6514 10.67%
2006-06-15 0 22.50 22.50 22.55 22.00 22.70 1,690,000 37,927,580 22.442 4.465 4.465 4.475 4.366 4.504 8,516,674 4.4533 2.04%
2006-06-14 0 22.05 21.80 21.95 21.80 22.55 1,002,200 22,390,730 22.342 4.375 4.326 4.356 4.326 4.475 5,050,539 4.4333 -2.22%
2006-06-13 0 22.55 22.55 22.65 22.40 23.50 829,480 18,900,633 22.786 4.475 4.475 4.495 4.445 4.663 4,180,124 4.5215 -4.65%
2006-06-12 0 23.65 23.60 23.65 23.00 23.80 294,854 6,947,692 23.563 4.693 4.683 4.693 4.564 4.723 1,485,903 4.6757 1.50%
2006-06-09 0 23.30 23.25 23.30 22.70 23.40 797,000 18,464,010 23.167 4.624 4.614 4.624 4.504 4.643 4,016,443 4.5971 -0.21%
2006-06-08 0 23.35 23.30 23.45 23.00 24.00 1,684,213 39,254,295 23.307 4.633 4.624 4.653 4.564 4.762 8,487,510 4.6249 -5.08%
2006-06-07 0 24.60 24.55 24.60 24.55 25.40 1,184,600 29,465,850 24.874 4.881 4.872 4.881 4.872 5.040 5,969,735 4.9359 -3.53%
2006-06-06 0 25.50 25.45 25.50 25.10 25.60 775,200 19,687,160 25.396 5.060 5.050 5.060 4.981 5.080 3,906,583 5.0395 -0.39%
2006-06-05 0 25.60 25.55 25.60 25.20 26.10 706,300 18,102,640 25.630 5.080 5.070 5.080 5.001 5.179 3,559,365 5.0859 -1.92%
2006-06-02 0 26.10 26.10 26.25 25.45 26.30 1,173,400 30,236,600 25.768 5.179 5.179 5.209 5.050 5.219 5,913,293 5.1133 0.77%
2006-06-01 0 25.90 25.95 26.00 25.80 26.35 1,563,000 40,779,310 26.090 5.139 5.149 5.159 5.120 5.229 7,876,663 5.1772 -1.89%
2006-05-30 0 26.40 26.40 26.45 26.30 26.70 428,600 11,338,620 26.455 5.239 5.239 5.249 5.219 5.298 2,159,909 5.2496 -1.12%
2006-05-29 0 26.70 26.50 26.70 26.50 27.30 1,664,800 44,900,720 26.971 5.298 5.259 5.298 5.259 5.417 8,389,679 5.3519 -1.48%
2006-05-26 0 27.10 27.00 27.10 26.70 27.20 628,900 17,038,440 27.092 5.378 5.358 5.378 5.298 5.397 3,169,311 5.3761 1.69%
2006-05-25 0 26.65 26.65 26.70 26.40 27.20 309,450 8,274,635 26.740 5.288 5.288 5.298 5.239 5.397 1,559,458 5.3061 -1.30%
2006-05-24 0 27.00 26.95 27.00 26.05 27.05 1,134,829 30,032,325 26.464 5.358 5.348 5.358 5.169 5.368 5,718,916 5.2514 2.86%
2006-05-23 0 26.25 26.15 26.25 26.00 26.70 973,600 25,655,510 26.351 5.209 5.189 5.209 5.159 5.298 4,906,410 5.2290 -1.32%
2006-05-22 0 26.60 26.55 26.60 26.50 27.65 779,750 21,020,935 26.959 5.278 5.268 5.278 5.259 5.487 3,929,513 5.3495 -3.45%
2006-05-19 0 27.55 27.55 27.60 27.10 27.75 924,800 25,502,420 27.576 5.467 5.467 5.477 5.378 5.507 4,660,485 5.4721 0.55%
2006-05-18 0 27.40 27.35 27.50 26.60 27.50 1,338,238 36,516,213 27.287 5.437 5.427 5.457 5.278 5.457 6,743,986 5.4146 -0.90%
2006-05-17 0 27.65 27.55 27.65 27.10 27.90 1,669,600 45,732,480 27.391 5.487 5.467 5.487 5.378 5.536 8,413,869 5.4354 1.84%
2006-05-16 0 27.15 27.15 27.20 27.05 28.10 2,158,500 59,499,910 27.565 5.387 5.387 5.397 5.368 5.576 10,877,657 5.4699 -3.55%
2006-05-15 0 28.15 28.20 28.25 27.50 28.50 720,600 20,271,670 28.132 5.586 5.596 5.606 5.457 5.655 3,631,429 5.5823 -1.05%
2006-05-12 0 28.45 28.45 28.50 27.70 28.50 573,200 16,153,480 28.181 5.645 5.645 5.655 5.497 5.655 2,888,614 5.5921 -1.04%
2006-05-11 0 28.75 28.75 28.85 28.70 29.90 404,000 11,663,940 28.871 5.705 5.705 5.725 5.695 5.933 2,035,939 5.7290 -2.40%
2006-05-10 0 29.70 29.60 29.70 28.90 29.75 1,082,600 31,933,850 29.497 5.845 5.826 5.845 5.688 5.855 5,500,530 5.8056 0.17%
2006-05-09 0 29.65 29.50 29.65 29.10 31.00 1,249,400 37,401,220 29.935 5.836 5.806 5.836 5.727 6.101 6,348,016 5.8918 -2.31%
2006-05-08 0 30.35 30.00 30.10 29.15 30.80 3,135,800 93,716,970 29.886 5.973 5.905 5.924 5.737 6.062 15,932,534 5.8821 5.38%
2006-05-04 0 28.80 28.80 28.85 27.75 29.00 3,270,100 93,438,385 28.574 5.668 5.668 5.678 5.462 5.708 16,614,892 5.6238 4.35%
2006-05-03 0 27.60 27.55 27.60 26.85 27.60 1,739,800 47,330,340 27.205 5.432 5.422 5.432 5.285 5.432 8,839,665 5.3543 4.15%
2006-05-02 0 26.50 26.55 26.65 26.30 27.10 1,522,600 40,596,840 26.663 5.216 5.226 5.245 5.176 5.334 7,736,104 5.2477 0.00%
2006-04-28 0 26.50 26.50 26.55 26.30 27.00 1,655,200 43,996,650 26.581 5.216 5.216 5.226 5.176 5.314 8,409,825 5.2316 -3.28%
2006-04-27 0 27.40 27.30 27.40 26.90 27.60 1,238,400 33,904,310 27.378 5.393 5.373 5.393 5.294 5.432 6,292,126 5.3884 0.55%
2006-04-26 0 27.25 27.25 27.30 26.30 27.30 2,293,800 61,835,583 26.958 5.363 5.363 5.373 5.176 5.373 11,654,457 5.3057 0.37%
2006-04-25 0 27.15 27.10 27.15 27.10 28.65 2,439,800 67,107,974 27.506 5.344 5.334 5.344 5.334 5.639 12,396,261 5.4136 -2.34%
2006-04-24 0 27.80 27.60 27.70 27.10 28.80 2,191,000 60,904,890 27.798 5.472 5.432 5.452 5.334 5.668 11,132,145 5.4711 -3.47%
2006-04-21 0 28.80 28.75 28.80 28.00 29.00 1,995,300 56,800,369 28.467 5.668 5.659 5.668 5.511 5.708 10,137,823 5.6028 0.00%
2006-04-20 0 28.80 28.75 28.80 27.25 29.20 6,457,400 182,095,049 28.199 5.668 5.659 5.668 5.363 5.747 32,809,089 5.5501 3.78%
2006-04-19 0 27.75 27.85 27.90 26.95 29.00 5,550,200 154,347,550 27.809 5.462 5.481 5.491 5.304 5.708 28,199,741 5.4734 -4.80%
2006-04-18 0 29.15 29.00 29.10 28.05 29.70 5,494,400 157,183,442 28.608 5.737 5.708 5.727 5.521 5.845 27,916,229 5.6305 -7.17%
2006-04-13 0 31.40 31.40 31.50 29.60 31.65 1,715,800 52,794,835 30.770 6.180 6.180 6.200 5.826 6.229 8,717,725 6.0560 6.08%
2006-04-12 0 29.60 29.55 29.60 29.50 30.90 1,157,200 34,581,570 29.884 5.826 5.816 5.826 5.806 6.082 5,879,561 5.8817 -4.21%
2006-04-11 0 30.90 30.80 30.90 29.65 31.20 1,630,800 50,449,484 30.935 6.082 6.062 6.082 5.836 6.141 8,285,852 6.0886 -0.96%
2006-04-10 0 31.20 31.15 31.20 30.60 31.95 1,909,400 59,312,162 31.063 6.141 6.131 6.141 6.023 6.288 9,701,378 6.1138 -2.50%
2006-04-07 0 32.00 31.90 32.00 31.75 32.90 2,076,400 67,325,610 32.424 6.298 6.278 6.298 6.249 6.475 10,549,880 6.3816 -2.59%
2006-04-06 0 32.85 32.80 32.95 31.60 33.35 1,979,600 64,773,890 32.721 6.465 6.456 6.485 6.219 6.564 10,058,053 6.4400 4.29%
2006-04-04 0 31.50 31.50 31.70 31.40 32.10 1,044,000 33,219,850 31.820 6.200 6.200 6.239 6.180 6.318 5,304,409 6.2627 -1.87%
2006-04-03 0 32.10 32.10 32.20 31.35 32.40 1,132,200 36,343,999 32.100 6.318 6.318 6.338 6.170 6.377 5,752,540 6.3179 2.72%
2006-03-31 0 31.25 31.60 31.70 31.10 31.95 2,061,200 65,366,160 31.713 6.151 6.219 6.239 6.121 6.288 10,472,651 6.2416 -0.48%
2006-03-30 0 31.40 31.30 31.40 30.00 31.90 3,484,000 109,441,040 31.413 6.180 6.160 6.180 5.905 6.278 17,701,686 6.1825 4.32%
2006-03-29 0 30.10 30.05 30.10 29.50 30.80 1,310,800 39,749,190 30.324 5.924 5.914 5.924 5.806 6.062 6,659,980 5.9684 2.03%
2006-03-28 0 29.50 29.50 29.80 29.50 30.35 1,253,680 37,617,466 30.006 5.806 5.806 5.865 5.806 5.973 6,369,762 5.9056 -2.64%
2006-03-27 0 30.30 30.25 30.35 29.25 30.40 771,000 22,852,530 29.640 5.964 5.954 5.973 5.757 5.983 3,917,336 5.8337 3.06%
2006-03-24 0 29.40 29.40 29.45 29.15 29.80 468,089 13,768,423 29.414 5.786 5.786 5.796 5.737 5.865 2,378,291 5.7892 -0.51%
2006-03-23 0 29.55 29.50 29.55 28.65 29.65 1,054,753 31,018,820 29.409 5.816 5.806 5.816 5.639 5.836 5,359,043 5.7881 3.32%
2006-03-22 0 28.60 28.60 28.85 28.50 29.50 1,132,400 32,752,060 28.923 5.629 5.629 5.678 5.609 5.806 5,753,556 5.6925 -3.05%
2006-03-21 0 29.50 29.45 29.50 29.40 29.90 750,400 22,166,100 29.539 5.806 5.796 5.806 5.786 5.885 3,812,671 5.8138 -1.50%
2006-03-20 0 29.95 29.90 30.00 29.95 30.80 780,600 23,634,266 30.277 5.895 5.885 5.905 5.895 6.062 3,966,113 5.9591 -1.16%
2006-03-17 0 30.30 30.25 30.35 28.65 31.00 5,024,800 151,134,954 30.078 5.964 5.954 5.973 5.639 6.101 25,530,262 5.9198 6.69%
2006-03-16 0 28.40 28.30 28.45 28.15 28.60 702,910 19,962,252 28.399 5.590 5.570 5.599 5.540 5.629 3,571,381 5.5895 1.43%
2006-03-15 0 28.00 28.00 28.10 27.85 28.10 890,400 24,925,600 27.994 5.511 5.511 5.531 5.481 5.531 4,523,990 5.5096 0.90%
2006-03-14 0 27.75 27.70 27.75 27.60 28.95 1,230,200 34,957,473 28.416 5.462 5.452 5.462 5.432 5.698 6,250,463 5.5928 -3.48%
2006-03-13 0 28.75 28.70 28.80 28.55 28.85 733,200 21,104,200 28.784 5.659 5.649 5.668 5.619 5.678 3,725,280 5.6651 0.70%
2006-03-10 0 28.55 28.45 28.55 28.05 28.60 839,800 23,816,990 28.360 5.619 5.599 5.619 5.521 5.629 4,266,899 5.5818 1.60%
2006-03-09 0 28.10 28.10 28.15 27.85 28.15 532,600 14,959,528 28.088 5.531 5.531 5.540 5.481 5.540 2,706,061 5.5282 0.36%
2006-03-08 0 28.00 27.60 28.00 27.45 28.35 1,865,000 51,877,238 27.816 5.511 5.432 5.511 5.403 5.580 9,475,788 5.4747 -1.23%
2006-03-07 0 28.35 28.35 28.40 27.20 29.00 1,681,800 47,802,549 28.423 5.580 5.580 5.590 5.353 5.708 8,544,976 5.5942 -2.24%
2006-03-06 0 29.00 28.95 29.00 28.85 29.15 1,448,000 42,011,460 29.013 5.708 5.698 5.708 5.678 5.737 7,357,073 5.7103 0.35%
2006-03-03 0 28.90 28.90 28.95 28.85 29.30 1,438,800 41,803,830 29.055 5.688 5.688 5.698 5.678 5.767 7,310,329 5.7185 -0.34%
2006-03-02 0 29.00 28.95 29.05 28.95 29.30 1,006,400 29,146,092 28.961 5.708 5.698 5.718 5.698 5.767 5,113,369 5.7000 0.69%
2006-03-01 0 28.80 28.80 28.90 28.55 29.15 771,800 22,268,792 28.853 5.668 5.668 5.688 5.619 5.737 3,921,401 5.6788 -0.69%
2006-02-28 0 29.00 28.95 29.10 28.90 29.50 858,700 25,081,330 29.209 5.708 5.698 5.727 5.688 5.806 4,362,927 5.7487 -1.86%
2006-02-27 0 29.55 29.55 29.65 29.40 29.80 430,600 12,759,550 29.632 5.816 5.816 5.836 5.786 5.865 2,187,815 5.8321 -1.01%
2006-02-24 0 29.85 29.70 29.85 29.55 29.95 1,239,800 36,921,030 29.780 5.875 5.845 5.875 5.816 5.895 6,299,239 5.8612 0.51%
2006-02-23 0 29.70 29.55 29.70 29.30 29.80 1,382,200 40,897,480 29.589 5.845 5.816 5.845 5.767 5.865 7,022,753 5.8236 1.19%
2006-02-22 0 29.35 29.35 29.40 29.20 29.75 875,800 25,831,701 29.495 5.777 5.777 5.786 5.747 5.855 4,449,810 5.8051 -0.51%
2006-02-21 0 29.50 29.45 29.50 29.30 29.90 648,400 19,132,510 29.507 5.806 5.796 5.806 5.767 5.885 3,294,424 5.8075 -0.84%
2006-02-20 0 29.75 29.70 29.75 29.55 29.80 986,400 29,268,902 29.672 5.855 5.845 5.855 5.816 5.865 5,011,752 5.8401 0.51%
2006-02-17 0 29.60 29.65 29.70 29.30 29.90 610,600 18,045,660 29.554 5.826 5.836 5.845 5.767 5.885 3,102,368 5.8167 -1.33%
2006-02-16 0 30.00 29.70 29.95 29.65 30.35 1,656,200 49,841,788 30.094 5.905 5.845 5.895 5.836 5.973 8,414,906 5.9230 0.00%
2006-02-15 0 30.00 29.70 30.00 29.00 30.20 3,339,400 99,192,520 29.704 5.905 5.845 5.905 5.708 5.944 16,966,995 5.8462 4.35%
2006-02-14 0 28.75 28.75 28.80 28.70 29.80 1,738,200 50,343,470 28.963 5.659 5.659 5.668 5.649 5.865 8,831,536 5.7004 -2.21%
2006-02-13 0 29.40 29.40 29.45 29.30 30.35 1,101,400 32,736,780 29.723 5.786 5.786 5.796 5.767 5.973 5,596,050 5.8500 -0.84%
2006-02-10 0 29.65 29.65 29.70 28.85 29.70 1,003,800 29,275,500 29.165 5.836 5.836 5.845 5.678 5.845 5,100,159 5.7401 1.37%
2006-02-09 0 29.25 29.20 29.25 29.10 30.05 2,318,600 68,173,070 29.403 5.757 5.747 5.757 5.727 5.914 11,780,462 5.7870 -2.17%
2006-02-08 0 29.90 29.80 30.00 29.50 31.50 2,076,600 62,674,020 30.181 5.885 5.865 5.905 5.806 6.200 10,550,896 5.9402 -5.08%
2006-02-07 0 31.50 31.45 31.60 30.65 31.75 1,673,000 52,178,520 31.189 6.200 6.190 6.219 6.032 6.249 8,500,264 6.1385 3.11%
2006-02-06 0 30.55 30.40 30.55 30.00 30.55 1,704,200 51,687,060 30.329 6.013 5.983 6.013 5.905 6.013 8,658,787 5.9693 -0.49%
2006-02-03 0 30.70 30.40 30.50 29.90 31.00 1,838,600 56,070,580 30.496 6.042 5.983 6.003 5.885 6.101 9,341,653 6.0022 -0.81%
2006-02-02 0 30.95 30.90 30.95 30.70 31.30 1,464,800 45,469,930 31.042 6.091 6.082 6.091 6.042 6.160 7,442,431 6.1096 -0.64%
2006-02-01 0 31.15 31.10 31.15 30.90 32.00 1,915,500 59,891,340 31.267 6.131 6.121 6.131 6.082 6.298 9,732,371 6.1538 0.81%
2006-01-27 0 30.90 30.85 30.90 30.05 30.90 806,400 24,617,430 30.528 6.082 6.072 6.082 5.914 6.082 4,097,199 6.0084 3.00%
2006-01-26 0 30.00 29.95 30.00 29.30 30.75 1,411,847 42,366,934 30.008 5.905 5.895 5.905 5.767 6.052 7,173,385 5.9061 -1.15%
2006-01-25 0 30.35 30.20 30.35 30.05 31.80 2,275,276 70,864,767 31.146 5.973 5.944 5.973 5.914 6.259 11,560,339 6.1300 -1.14%
2006-01-24 0 30.70 30.65 30.80 28.80 30.80 3,366,200 101,710,480 30.215 6.042 6.032 6.062 5.668 6.062 17,103,162 5.9469 6.97%
2006-01-23 0 28.70 28.65 28.75 27.70 28.70 1,340,000 37,829,590 28.231 5.649 5.639 5.659 5.452 5.649 6,808,341 5.5564 0.88%
2006-01-20 0 28.45 28.40 28.50 27.80 28.50 1,364,500 38,473,290 28.196 5.599 5.590 5.609 5.472 5.609 6,932,822 5.5494 1.25%
2006-01-19 0 28.10 28.00 28.05 26.90 28.55 5,411,200 150,513,690 27.815 5.531 5.511 5.521 5.294 5.619 27,493,503 5.4745 4.85%
2006-01-18 0 26.80 26.75 26.80 26.65 27.10 2,311,000 62,312,065 26.963 5.275 5.265 5.275 5.245 5.334 11,741,847 5.3068 -0.92%
2006-01-17 0 27.05 27.00 27.10 27.00 27.80 853,400 23,543,015 27.587 5.324 5.314 5.334 5.314 5.472 4,335,999 5.4297 -2.70%
2006-01-16 0 27.80 27.70 27.80 27.45 28.20 1,536,800 42,753,240 27.820 5.472 5.452 5.472 5.403 5.550 7,808,252 5.4754 -0.89%
2006-01-13 0 28.05 28.00 28.05 27.95 28.15 3,460,400 96,971,533 28.023 5.521 5.511 5.521 5.501 5.540 17,581,778 5.5155 1.26%
2006-01-12 0 27.70 27.65 27.70 27.60 27.85 3,027,600 83,950,860 27.729 5.452 5.442 5.452 5.432 5.481 15,382,785 5.4575 0.54%
2006-01-11 0 27.55 27.55 27.65 27.55 28.30 814,000 22,654,260 27.831 5.422 5.422 5.442 5.422 5.570 4,135,813 5.4776 -2.65%
2006-01-10 0 28.30 28.40 28.50 27.65 29.35 2,201,800 62,412,650 28.346 5.570 5.590 5.609 5.442 5.777 11,187,018 5.5790 -2.08%
2006-01-09 0 28.90 28.85 28.90 28.90 30.00 2,016,800 59,597,950 29.551 5.688 5.678 5.688 5.688 5.905 10,247,061 5.8161 -0.34%
2006-01-06 0 29.00 28.90 29.00 28.60 29.10 1,217,400 35,212,520 28.924 5.708 5.688 5.708 5.629 5.727 6,185,428 5.6928 0.35%
2006-01-05 0 28.90 28.90 28.95 28.40 29.05 1,101,200 31,659,058 28.750 5.688 5.688 5.698 5.590 5.718 5,595,033 5.6584 1.94%
2006-01-04 0 28.35 28.25 28.30 27.95 29.10 2,717,000 76,940,960 28.318 5.580 5.560 5.570 5.501 5.727 13,804,673 5.5735 0.00%
2006-01-03 0 28.35 28.30 28.35 26.45 28.40 1,643,800 45,447,730 27.648 5.580 5.570 5.580 5.206 5.590 8,351,903 5.4416 8.62%
2005-12-30 0 26.10 26.05 26.10 26.05 26.60 797,400 20,946,610 26.269 5.137 5.127 5.137 5.127 5.235 4,051,471 5.1701 -0.76%
2005-12-29 0 26.30 26.20 26.35 26.10 27.50 1,424,200 38,166,810 26.799 5.176 5.157 5.186 5.137 5.412 7,236,148 5.2745 -1.68%
2005-12-28 0 26.75 26.70 26.85 25.50 27.45 2,055,800 55,039,640 26.773 5.265 5.255 5.285 5.019 5.403 10,445,214 5.2694 5.11%
2005-12-23 0 25.45 25.40 25.60 25.20 25.65 301,800 7,660,920 25.384 5.009 4.999 5.039 4.960 5.048 1,533,401 4.9960 -0.59%
2005-12-22 0 25.60 25.55 25.65 25.10 25.75 732,400 18,667,290 25.488 5.039 5.029 5.048 4.940 5.068 3,721,216 5.0164 0.00%
2005-12-21 0 25.60 25.50 25.60 25.60 26.05 1,089,431 28,126,372 25.818 5.039 5.019 5.039 5.039 5.127 5,535,237 5.0813 -1.54%
2005-12-20 0 26.00 25.80 26.00 24.60 26.20 1,326,600 33,945,040 25.588 5.117 5.078 5.117 4.842 5.157 6,740,257 5.0362 2.97%
2005-12-19 0 25.25 25.25 25.30 24.90 25.50 429,200 10,836,310 25.248 4.970 4.970 4.979 4.901 5.019 2,180,701 4.9692 0.20%
2005-12-16 0 25.20 25.20 25.25 24.60 25.35 2,132,210 53,093,273 24.901 4.960 4.960 4.970 4.842 4.989 10,833,442 4.9009 2.02%
2005-12-15 0 24.70 24.40 24.70 24.20 24.85 1,216,400 29,918,309 24.596 4.861 4.802 4.861 4.763 4.891 6,180,348 4.8409 0.00%
2005-12-14 0 24.70 24.65 24.75 24.20 24.85 722,400 17,810,850 24.655 4.861 4.852 4.871 4.763 4.891 3,670,407 4.8526 2.28%
2005-12-13 0 24.15 24.15 24.25 23.60 24.25 394,200 9,430,270 23.923 4.753 4.753 4.773 4.645 4.773 2,002,872 4.7084 1.68%
2005-12-12 0 23.75 23.75 23.80 23.50 24.00 562,800 13,396,400 23.803 4.674 4.674 4.684 4.625 4.724 2,859,503 4.6849 0.00%
2005-12-09 0 23.75 23.75 23.80 23.45 23.80 2,353,600 55,511,750 23.586 4.674 4.674 4.684 4.615 4.684 11,958,292 4.6421 1.50%
2005-12-08 0 23.40 23.30 23.40 23.15 23.70 3,990,800 93,362,710 23.395 4.606 4.586 4.606 4.556 4.665 20,276,661 4.6044 0.21%
2005-12-07 0 23.35 23.30 23.35 23.15 23.80 2,928,200 68,644,110 23.442 4.596 4.586 4.596 4.556 4.684 14,877,749 4.6139 0.86%
2005-12-06 0 23.15 23.10 23.15 22.55 23.40 5,128,560 117,702,067 22.950 4.556 4.546 4.556 4.438 4.606 26,057,451 4.5170 2.66%
2005-12-05 0 22.55 22.50 22.55 21.55 22.65 4,991,200 110,298,790 22.099 4.438 4.428 4.438 4.241 4.458 25,359,545 4.3494 4.40%
2005-12-02 0 21.60 21.50 21.60 21.50 22.05 4,988,200 108,195,149 21.690 4.251 4.232 4.251 4.232 4.340 25,344,303 4.2690 0.47%
2005-12-01 0 21.50 21.45 21.50 21.20 22.05 2,106,000 45,326,940 21.523 4.232 4.222 4.232 4.173 4.340 10,700,273 4.2361 -2.49%
2005-11-30 0 22.05 22.05 22.10 21.90 22.80 2,579,200 56,981,140 22.093 4.340 4.340 4.350 4.310 4.487 13,104,532 4.3482 -3.29%
2005-11-29 0 22.80 22.45 22.80 22.25 23.10 2,198,200 49,488,704 22.513 4.487 4.419 4.487 4.379 4.546 11,168,727 4.4310 -1.51%
2005-11-28 0 23.15 23.10 23.15 23.00 23.45 574,200 13,380,110 23.302 4.556 4.546 4.556 4.527 4.615 2,917,425 4.5863 0.22%
2005-11-25 0 23.10 23.05 23.20 23.00 23.50 988,600 23,129,750 23.397 4.546 4.537 4.566 4.527 4.625 5,022,930 4.6048 -1.49%
2005-11-24 0 23.45 23.40 23.45 23.20 23.70 1,014,600 23,777,160 23.435 4.615 4.606 4.615 4.566 4.665 5,155,032 4.6124 0.21%
2005-11-23 0 23.40 23.35 23.40 23.20 23.55 647,000 15,151,960 23.419 4.606 4.596 4.606 4.566 4.635 3,287,311 4.6092 1.08%
2005-11-22 0 23.15 23.15 23.20 23.00 23.50 217,000 5,037,250 23.213 4.556 4.556 4.566 4.527 4.625 1,102,545 4.5687 0.00%
2005-11-21 0 23.15 23.10 23.15 22.80 23.30 1,004,000 23,188,036 23.096 4.556 4.546 4.556 4.487 4.586 5,101,175 4.5456 1.98%
2005-11-18 0 22.70 22.65 22.70 22.60 22.90 437,800 9,962,870 22.757 4.468 4.458 4.468 4.448 4.507 2,224,397 4.4789 0.89%
2005-11-17 0 22.50 22.45 22.50 22.30 22.50 620,000 13,907,920 22.432 4.428 4.419 4.428 4.389 4.428 3,150,128 4.4150 0.67%
2005-11-16 0 22.35 22.30 22.40 22.20 23.05 829,000 18,559,810 22.388 4.399 4.389 4.409 4.369 4.537 4,212,026 4.4064 -3.04%
2005-11-15 0 23.05 23.00 23.05 22.75 23.15 741,600 17,082,830 23.035 4.537 4.527 4.537 4.478 4.556 3,767,959 4.5337 1.77%
2005-11-14 0 22.65 22.60 22.85 22.50 23.60 701,000 16,194,230 23.102 4.458 4.448 4.497 4.428 4.645 3,561,677 4.5468 -1.95%
2005-11-11 0 23.10 23.05 23.10 23.00 23.30 1,012,600 23,496,400 23.204 4.546 4.537 4.546 4.527 4.586 5,144,870 4.5670 0.43%
2005-11-10 0 23.00 22.75 23.00 22.80 23.30 996,900 22,911,250 22.983 4.527 4.478 4.527 4.487 4.586 5,065,101 4.5234 0.88%
2005-11-09 0 22.80 22.80 22.95 22.40 22.95 1,082,139 24,578,176 22.713 4.487 4.487 4.517 4.409 4.517 5,498,187 4.4702 1.79%
2005-11-08 0 22.40 22.35 22.40 22.10 22.70 907,320 20,271,890 22.343 4.409 4.399 4.409 4.350 4.468 4,609,958 4.3974 -1.32%
2005-11-07 0 22.70 22.70 22.75 22.70 23.20 565,200 12,930,950 22.879 4.468 4.468 4.478 4.468 4.566 2,871,697 4.5029 -2.16%
2005-11-04 0 23.20 23.20 23.35 23.10 23.50 319,600 7,473,910 23.385 4.566 4.566 4.596 4.546 4.625 1,623,840 4.6026 -2.32%
2005-11-03 0 23.75 23.50 23.65 23.10 24.00 445,000 10,561,300 23.733 4.674 4.625 4.655 4.546 4.724 2,260,979 4.6711 -0.42%
2005-11-02 0 23.85 23.85 23.90 23.70 24.00 528,400 12,612,320 23.869 4.694 4.694 4.704 4.665 4.724 2,684,722 4.6978 0.21%
2005-11-01 0 23.80 23.65 23.80 23.60 24.00 2,045,000 48,701,870 23.815 4.684 4.655 4.684 4.645 4.724 10,390,341 4.6872 3.93%
2005-10-31 0 22.90 22.85 22.90 22.55 23.15 894,000 20,459,270 22.885 4.507 4.497 4.507 4.438 4.556 4,542,281 4.5042 3.15%
2005-10-28 0 22.20 22.15 22.20 22.05 22.60 1,078,600 23,973,670 22.227 4.369 4.360 4.369 4.340 4.448 5,480,206 4.3746 -1.77%
2005-10-27 0 22.60 22.50 22.60 22.50 23.00 873,600 19,780,880 22.643 4.448 4.428 4.448 4.428 4.527 4,438,632 4.4565 -0.88%
2005-10-26 0 22.80 22.80 22.85 22.50 23.45 1,243,400 28,379,030 22.824 4.487 4.487 4.497 4.428 4.615 6,317,531 4.4921 0.00%
2005-10-25 0 22.80 22.70 22.80 22.35 24.50 3,635,400 83,105,290 22.860 4.487 4.468 4.487 4.399 4.822 18,470,927 4.4992 -6.94%
2005-10-24 0 24.50 24.45 24.50 24.45 25.50 1,604,200 39,732,600 24.768 4.822 4.812 4.822 4.812 5.019 8,150,702 4.8747 -3.73%
2005-10-21 0 25.45 25.45 25.50 25.45 26.20 752,399 19,366,184 25.739 5.009 5.009 5.019 5.009 5.157 3,822,827 5.0659 0.00%
2005-10-20 0 25.45 25.45 25.65 25.35 26.00 916,200 23,392,210 25.532 5.009 5.009 5.048 4.989 5.117 4,655,076 5.0251 1.60%
2005-10-19 0 25.05 25.00 25.05 24.80 25.35 1,060,400 26,471,320 24.964 4.930 4.920 4.930 4.881 4.989 5,387,735 4.9133 -1.76%
2005-10-18 0 25.50 25.40 25.50 25.20 26.00 619,536 15,776,959 25.466 5.019 4.999 5.019 4.960 5.117 3,147,770 5.0121 -1.73%
2005-10-17 0 25.95 25.90 25.95 25.80 26.20 2,199,400 57,146,020 25.983 5.107 5.098 5.107 5.078 5.157 11,174,824 5.1138 -0.76%
2005-10-14 0 26.15 26.15 26.20 25.00 26.45 1,008,600 26,005,000 25.783 5.147 5.147 5.157 4.920 5.206 5,124,547 5.0746 4.18%
2005-10-13 0 25.10 25.00 25.10 24.40 25.10 287,600 7,122,460 24.765 4.940 4.920 4.940 4.802 4.940 1,461,253 4.8742 2.66%
2005-10-12 0 24.45 24.35 24.60 24.35 25.05 457,000 11,296,050 24.718 4.812 4.793 4.842 4.793 4.930 2,321,949 4.8649 -2.40%
2005-10-10 0 25.05 25.00 25.05 24.90 25.10 328,800 8,248,440 25.087 4.930 4.920 4.930 4.901 4.940 1,670,584 4.9375 -1.57%
2005-10-07 0 25.45 25.45 25.90 25.45 26.25 779,600 20,259,820 25.988 5.009 5.009 5.098 5.009 5.166 3,961,032 5.1148 -1.17%
2005-10-06 0 25.75 25.50 25.75 24.60 25.80 699,600 17,551,960 25.089 5.068 5.019 5.068 4.842 5.078 3,554,564 4.9379 2.59%
2005-10-05 0 25.10 25.05 25.10 25.05 25.60 403,000 10,189,320 25.284 4.940 4.930 4.940 4.930 5.039 2,047,583 4.9763 -1.18%
2005-10-04 0 25.40 25.40 25.45 25.00 26.80 758,800 19,400,880 25.568 4.999 4.999 5.009 4.920 5.275 3,855,350 5.0322 -3.79%
2005-10-03 0 26.40 26.25 26.40 25.30 26.50 1,441,900 37,428,310 25.958 5.196 5.166 5.196 4.979 5.216 7,326,080 5.1089 4.55%
2005-09-30 0 25.25 25.20 25.30 24.80 25.50 1,920,040 48,040,512 25.021 4.970 4.960 4.979 4.881 5.019 9,755,438 4.9245 1.20%
2005-09-29 0 24.95 24.95 25.00 23.80 25.20 3,968,200 98,054,400 24.710 4.911 4.911 4.920 4.684 4.960 20,161,834 4.8634 4.61%
2005-09-28 0 23.85 23.75 23.80 23.05 23.95 2,180,200 51,326,820 23.542 4.694 4.674 4.684 4.537 4.714 11,077,272 4.6335 3.25%
2005-09-27 0 23.10 23.05 23.10 23.00 23.60 1,586,400 36,608,690 23.077 4.546 4.537 4.546 4.527 4.645 8,060,263 4.5419 -1.28%
2005-09-26 0 23.40 23.35 23.40 22.45 23.50 3,248,200 75,535,740 23.255 4.606 4.596 4.606 4.419 4.625 16,503,621 4.5769 4.23%
2005-09-23 0 22.45 22.45 22.50 22.30 22.50 1,317,800 29,570,760 22.440 4.419 4.419 4.428 4.389 4.428 6,695,546 4.4165 0.67%
2005-09-22 0 22.30 22.20 22.30 22.00 22.30 584,400 12,996,762 22.240 4.389 4.369 4.389 4.330 4.389 2,969,250 4.3771 0.00%
2005-09-21 0 22.30 22.20 22.30 22.15 22.35 330,877 7,354,609 22.228 4.389 4.369 4.389 4.360 4.399 1,681,137 4.3748 0.00%
2005-09-20 0 22.30 22.20 22.30 22.25 22.50 337,100 7,545,375 22.383 4.389 4.369 4.389 4.379 4.428 1,712,755 4.4054 0.22%
2005-09-16 0 22.25 22.20 22.30 22.20 22.30 146,370 3,249,819 22.203 4.379 4.369 4.389 4.369 4.389 743,684 4.3699 -0.45%
2005-09-15 0 22.35 22.30 22.35 22.20 22.40 3,081,000 68,687,527 22.294 4.399 4.389 4.399 4.369 4.409 15,654,103 4.3878 0.45%
2005-09-14 0 22.25 21.95 22.00 21.75 22.35 843,800 18,572,920 22.011 4.379 4.320 4.330 4.281 4.399 4,287,222 4.3322 1.60%
2005-09-13 0 21.90 21.80 21.90 21.65 22.00 592,600 12,963,170 21.875 4.310 4.291 4.310 4.261 4.330 3,010,912 4.3054 1.15%
2005-09-12 0 21.65 21.65 21.70 21.65 21.95 248,200 5,374,850 21.655 4.261 4.261 4.271 4.261 4.320 1,261,067 4.2621 0.46%
2005-09-09 0 21.55 21.50 21.60 21.45 21.90 1,148,100 24,833,305 21.630 4.241 4.232 4.251 4.222 4.310 5,833,325 4.2571 -1.60%
2005-09-08 0 21.90 21.80 21.95 21.80 22.10 186,600 4,098,746 21.965 4.310 4.291 4.320 4.291 4.350 948,087 4.3232 -0.68%
2005-09-07 0 22.05 21.85 22.15 21.70 22.15 308,600 6,795,320 22.020 4.340 4.300 4.360 4.271 4.360 1,567,951 4.3339 1.85%
2005-09-06 0 21.65 21.60 21.65 21.50 22.10 320,200 6,938,700 21.670 4.261 4.251 4.261 4.232 4.350 1,626,889 4.2650 -0.46%
2005-09-05 0 21.75 21.70 21.75 21.50 21.80 335,200 7,255,060 21.644 4.281 4.271 4.281 4.232 4.291 1,703,101 4.2599 2.11%
2005-09-02 0 21.30 21.35 21.45 21.25 22.30 670,600 14,506,200 21.632 4.192 4.202 4.222 4.182 4.389 3,407,219 4.2575 -3.40%
2005-09-01 0 22.05 22.00 22.05 21.65 22.10 589,464 12,959,240 21.985 4.340 4.330 4.340 4.261 4.350 2,994,979 4.3270 1.85%
2005-08-31 0 21.65 21.60 21.65 21.55 22.15 921,300 20,006,430 21.715 4.261 4.251 4.261 4.241 4.360 4,680,988 4.2740 -2.26%
2005-08-30 0 22.15 22.10 22.15 22.05 22.20 623,200 13,776,890 22.107 4.360 4.350 4.360 4.340 4.369 3,166,387 4.3510 0.45%
2005-08-29 0 22.05 22.05 22.10 22.00 22.55 385,800 8,537,260 22.129 4.340 4.340 4.350 4.330 4.438 1,960,192 4.3553 -3.08%
2005-08-26 0 22.75 22.60 22.75 22.05 22.80 381,000 8,551,010 22.444 4.478 4.448 4.478 4.340 4.487 1,935,804 4.4173 3.17%
2005-08-25 0 22.05 22.00 22.05 21.95 22.20 573,057 12,643,933 22.064 4.340 4.330 4.340 4.320 4.369 2,911,617 4.3426 -0.23%
2005-08-24 0 22.10 22.05 22.20 21.90 22.35 1,017,200 22,577,190 22.195 4.350 4.340 4.369 4.310 4.399 5,168,242 4.3684 -2.00%
2005-08-23 0 22.55 22.45 22.50 22.30 22.55 747,800 16,813,080 22.483 4.438 4.419 4.428 4.389 4.438 3,799,461 4.4251 -0.66%
2005-08-22 0 22.70 22.50 22.70 22.50 22.75 822,200 18,657,670 22.692 4.468 4.428 4.468 4.428 4.478 4,177,476 4.4663 1.11%
2005-08-19 0 22.45 22.40 22.45 22.10 22.45 1,055,800 23,555,190 22.310 4.419 4.409 4.419 4.350 4.419 5,364,363 4.3911 0.22%
2005-08-18 0 22.40 22.35 22.40 22.25 22.60 613,400 13,725,110 22.376 4.409 4.399 4.409 4.379 4.448 3,116,594 4.4039 -0.44%
2005-08-17 0 22.50 22.45 22.50 21.95 22.60 749,600 16,803,387 22.417 4.428 4.419 4.428 4.320 4.448 3,808,606 4.4120 1.12%
2005-08-16 0 22.25 22.25 22.30 21.95 22.45 895,400 19,872,420 22.194 4.379 4.379 4.389 4.320 4.419 4,549,394 4.3681 -1.33%
2005-08-15 0 22.55 22.35 22.55 22.25 22.85 210,400 4,719,961 22.433 4.438 4.399 4.438 4.379 4.497 1,069,011 4.4153 -0.88%
2005-08-12 0 22.75 22.75 22.85 22.55 23.20 517,746 11,787,657 22.767 4.478 4.478 4.497 4.438 4.566 2,630,590 4.4810 -0.87%
2005-08-11 0 22.95 22.95 23.00 22.70 23.10 2,191,000 50,262,770 22.941 4.517 4.517 4.527 4.468 4.546 11,132,145 4.5151 2.00%
2005-08-10 0 22.50 22.50 22.55 22.00 22.60 1,426,600 31,951,914 22.397 4.428 4.428 4.438 4.330 4.448 7,248,342 4.4082 2.74%
2005-08-09 0 21.90 21.85 22.00 21.60 22.25 438,041 9,614,726 21.949 4.310 4.300 4.330 4.251 4.379 2,225,621 4.3200 -0.68%
2005-08-08 0 22.05 22.00 22.05 21.60 22.05 1,036,800 22,716,940 21.911 4.340 4.330 4.340 4.251 4.340 5,267,827 4.3124 2.08%
2005-08-05 0 21.60 21.50 21.60 21.30 21.80 1,416,400 30,527,083 21.553 4.251 4.232 4.251 4.192 4.291 7,196,518 4.2419 1.17%
2005-08-04 0 21.35 21.30 21.35 21.20 22.20 3,863,600 83,264,394 21.551 4.202 4.192 4.202 4.173 4.369 19,630,377 4.2416 -2.06%
2005-08-03 0 21.80 21.90 21.95 21.75 22.50 3,470,200 76,157,430 21.946 4.291 4.310 4.320 4.281 4.428 17,631,570 4.3194 -2.90%
2005-08-02 0 22.45 22.40 22.45 22.20 23.00 805,341 18,109,498 22.487 4.419 4.409 4.419 4.369 4.527 4,091,818 4.4258 -1.32%
2005-08-01 0 22.75 22.70 22.80 22.35 22.90 1,685,000 37,909,730 22.498 4.478 4.468 4.487 4.399 4.507 8,561,234 4.4281 2.02%
2005-07-29 0 22.30 22.30 22.35 21.80 23.05 4,986,200 110,933,270 22.248 4.389 4.389 4.399 4.291 4.537 25,334,141 4.3788 -4.09%
2005-07-28 0 23.25 23.25 23.40 23.20 24.45 2,035,600 48,283,020 23.719 4.576 4.576 4.606 4.566 4.812 10,342,581 4.6684 -3.93%
2005-07-27 0 24.20 24.25 24.30 23.65 24.25 1,100,800 26,461,803 24.039 4.763 4.773 4.783 4.655 4.773 5,593,001 4.7312 2.33%
2005-07-26 0 23.65 23.65 23.75 23.30 23.95 495,800 11,702,590 23.603 4.655 4.655 4.674 4.586 4.714 2,519,086 4.6456 1.28%
2005-07-25 0 23.35 23.25 23.40 23.25 23.55 1,084,400 25,176,944 23.217 4.596 4.576 4.606 4.576 4.635 5,509,675 4.5696 1.52%
2005-07-22 0 23.00 22.90 23.00 22.75 23.30 1,757,680 40,554,390 23.073 4.527 4.507 4.527 4.478 4.586 8,930,511 4.5411 0.22%
2005-07-21 0 22.95 22.90 22.95 22.65 23.70 1,467,000 33,603,250 22.906 4.517 4.507 4.517 4.458 4.665 7,453,609 4.5083 -1.92%
2005-07-20 0 23.40 23.35 23.40 23.10 23.80 716,000 16,875,020 23.569 4.606 4.596 4.606 4.546 4.684 3,637,890 4.6387 1.96%
2005-07-19 0 22.95 22.90 22.95 22.70 23.45 332,400 7,636,190 22.973 4.517 4.507 4.517 4.468 4.615 1,688,875 4.5215 0.00%
2005-07-18 0 22.95 22.90 23.00 22.75 23.65 288,600 6,652,300 23.050 4.517 4.507 4.527 4.478 4.655 1,466,334 4.5367 -3.16%
2005-07-15 0 23.70 23.50 23.70 23.25 24.20 800,400 19,031,928 23.778 4.665 4.625 4.665 4.576 4.763 4,066,713 4.6799 -0.84%
2005-07-14 0 23.90 23.20 23.90 22.80 23.90 1,491,200 34,921,790 23.419 4.704 4.566 4.704 4.487 4.704 7,576,565 4.6092 5.99%
2005-07-13 0 22.55 22.55 22.60 22.40 22.80 1,000,800 22,588,713 22.571 4.438 4.438 4.448 4.409 4.487 5,084,916 4.4423 0.67%
2005-07-12 0 22.40 22.30 22.40 21.90 22.55 628,600 14,042,720 22.340 4.409 4.389 4.409 4.310 4.438 3,193,823 4.3968 2.75%
2005-07-11 0 21.80 21.75 21.80 21.80 22.45 567,600 12,475,174 21.979 4.291 4.281 4.291 4.291 4.419 2,883,891 4.3258 0.00%
2005-07-08 0 21.80 21.65 21.85 21.65 22.20 400,200 8,814,640 22.026 4.291 4.261 4.300 4.261 4.369 2,033,357 4.3350 -1.13%
2005-07-07 0 22.05 22.00 22.25 22.00 22.60 649,800 14,599,908 22.468 4.340 4.330 4.379 4.330 4.448 3,301,537 4.4222 -2.00%
2005-07-06 0 22.50 22.50 22.55 22.50 22.80 1,182,759 26,686,788 22.563 4.428 4.428 4.438 4.428 4.487 6,009,423 4.4408 -0.22%
2005-07-05 0 22.55 22.55 22.60 22.50 23.10 937,600 21,245,639 22.660 4.438 4.438 4.448 4.428 4.546 4,763,806 4.4598 -2.59%
2005-07-04 0 23.15 23.15 23.20 23.10 23.25 825,400 19,130,360 23.177 4.556 4.556 4.566 4.546 4.576 4,193,735 4.5617 -0.43%
2005-06-30 0 23.25 23.25 23.35 23.15 23.60 1,588,200 36,950,260 23.266 4.576 4.576 4.596 4.556 4.645 8,069,408 4.5791 -1.48%
2005-06-29 0 23.60 23.60 23.65 23.55 24.00 1,814,300 42,881,165 23.635 4.645 4.645 4.655 4.635 4.724 9,218,189 4.6518 0.00%
2005-06-28 0 23.60 23.60 23.70 23.25 23.75 770,300 18,151,765 23.565 4.645 4.645 4.665 4.576 4.674 3,913,780 4.6379 -0.42%
2005-06-27 0 23.70 23.65 23.75 23.40 24.00 358,200 8,450,900 23.593 4.665 4.655 4.674 4.606 4.724 1,819,961 4.6435 1.72%
2005-06-24 0 23.30 23.35 23.40 22.90 23.65 855,800 19,885,560 23.236 4.586 4.596 4.606 4.507 4.655 4,348,193 4.5733 -1.89%
2005-06-23 0 23.75 23.55 23.85 23.55 23.95 588,000 13,992,630 23.797 4.674 4.635 4.694 4.635 4.714 2,987,541 4.6837 0.00%
2005-06-22 0 23.75 23.70 23.75 23.60 23.80 815,100 19,311,120 23.692 4.674 4.665 4.674 4.645 4.684 4,141,402 4.6629 0.00%
2005-06-21 0 23.75 23.65 23.85 23.60 24.05 1,176,400 27,984,360 23.788 4.674 4.655 4.694 4.645 4.733 5,977,113 4.6819 -1.25%
2005-06-20 0 24.05 24.05 24.10 24.00 24.30 667,000 16,068,860 24.091 4.733 4.733 4.743 4.724 4.783 3,388,928 4.7416 -0.41%
2005-06-17 0 24.15 24.15 24.25 24.00 24.30 876,602 21,171,084 24.151 4.753 4.753 4.773 4.724 4.783 4,453,884 4.7534 0.62%
2005-06-16 0 24.00 23.95 24.00 23.95 24.40 1,049,700 25,226,840 24.032 4.724 4.714 4.724 4.714 4.802 5,333,370 4.7300 -0.41%
2005-06-15 0 24.10 24.05 24.10 24.00 24.45 418,700 10,089,720 24.098 4.743 4.733 4.743 4.724 4.812 2,127,352 4.7429 -0.62%
2005-06-14 0 24.25 24.25 24.45 24.15 24.45 1,026,000 24,923,040 24.292 4.773 4.773 4.812 4.753 4.812 5,212,953 4.7810 0.00%
2005-06-13 0 24.25 24.15 24.35 24.15 24.75 489,000 11,944,680 24.427 4.773 4.753 4.793 4.753 4.871 2,484,536 4.8076 -0.82%
2005-06-10 0 24.45 24.45 24.70 23.95 24.80 1,221,000 29,867,220 24.461 4.812 4.812 4.861 4.714 4.881 6,203,719 4.8144 2.09%
2005-06-09 0 23.95 23.80 24.05 23.80 24.55 1,190,400 28,783,948 24.180 4.714 4.684 4.733 4.684 4.832 6,048,245 4.7591 -1.84%
2005-06-08 0 24.40 24.35 24.40 23.70 24.75 2,905,500 69,862,815 24.045 4.802 4.793 4.802 4.665 4.871 14,762,413 4.7325 3.17%
2005-06-07 0 23.65 23.60 23.65 23.30 23.95 1,820,000 43,145,840 23.707 4.655 4.645 4.655 4.586 4.714 9,247,149 4.6659 -0.84%
2005-06-06 0 23.85 23.80 23.85 23.50 24.50 2,297,400 54,762,770 23.837 4.694 4.684 4.694 4.625 4.822 11,672,748 4.6915 -1.85%
2005-06-03 1 - - - - - 0 0 - 4.783 - - - - 0 - 0.00%
2005-06-02 0 24.30 24.25 24.30 23.50 24.55 5,244,000 126,192,441 24.064 4.783 4.773 4.783 4.625 4.832 26,643,984 4.7362 3.18%
2005-06-01 0 23.55 23.50 23.55 23.20 23.65 2,132,400 49,912,160 23.407 4.635 4.625 4.635 4.566 4.655 10,834,407 4.6068 -0.63%
2005-05-31 0 23.70 23.45 23.60 23.45 23.85 2,016,200 47,789,843 23.703 4.665 4.615 4.645 4.615 4.694 10,244,012 4.6651 0.42%
2005-05-30 0 23.60 23.40 23.60 23.45 24.10 1,049,200 24,854,734 23.689 4.645 4.606 4.645 4.615 4.743 5,330,829 4.6625 -2.28%
2005-05-27 0 24.15 24.10 24.30 22.50 24.30 4,587,200 107,403,518 23.414 4.753 4.743 4.783 4.428 4.783 23,306,881 4.6082 7.33%
2005-05-26 0 22.50 22.45 22.50 22.00 22.65 1,896,700 42,487,915 22.401 4.428 4.419 4.428 4.330 4.458 9,636,851 4.4089 2.27%
2005-05-25 0 22.00 22.00 22.05 21.90 23.15 1,301,416 29,309,839 22.522 4.330 4.330 4.340 4.310 4.556 6,612,301 4.4326 -3.93%
2005-05-24 0 22.90 22.90 22.95 22.20 23.00 2,169,280 49,475,626 22.807 4.507 4.507 4.517 4.369 4.527 11,021,789 4.4889 4.09%
2005-05-23 0 22.00 22.05 22.10 21.65 22.05 702,200 15,334,289 21.838 4.330 4.340 4.350 4.261 4.340 3,567,774 4.2980 0.69%
2005-05-20 0 21.85 21.85 21.90 21.65 22.05 596,800 13,056,420 21.877 4.300 4.300 4.310 4.261 4.340 3,032,252 4.3058 0.92%
2005-05-19 0 21.65 21.65 21.70 20.65 21.90 1,712,700 36,516,795 21.321 4.261 4.261 4.271 4.064 4.310 8,701,974 4.1964 5.10%
2005-05-18 0 20.60 20.55 20.60 20.40 21.10 1,297,400 26,687,610 20.570 4.054 4.045 4.054 4.015 4.153 6,591,896 4.0485 -1.44%
2005-05-17 0 20.90 20.85 20.90 20.65 21.40 982,400 20,544,280 20.912 4.113 4.104 4.113 4.064 4.212 4,991,428 4.1159 -1.65%
2005-05-13 0 21.25 21.20 21.25 20.70 21.30 1,877,000 39,455,895 21.021 4.182 4.173 4.182 4.074 4.192 9,536,758 4.1372 0.24%
2005-05-12 0 21.20 21.20 21.30 20.75 21.50 2,328,800 48,988,250 21.036 4.173 4.173 4.192 4.084 4.232 11,832,287 4.1402 -0.93%
2005-05-11 0 21.40 21.35 21.40 21.35 22.15 1,452,700 31,275,115 21.529 4.212 4.202 4.212 4.202 4.360 7,380,953 4.2373 -3.39%
2005-05-10 0 22.15 22.10 22.15 22.05 22.75 1,581,800 35,153,810 22.224 4.360 4.350 4.360 4.340 4.478 8,036,891 4.3741 -2.42%
2005-05-09 0 22.70 22.65 22.75 22.40 23.15 748,200 16,999,060 22.720 4.468 4.458 4.478 4.409 4.556 3,801,493 4.4717 -1.09%
2005-05-06 0 22.95 22.95 23.10 22.90 23.30 926,600 21,321,960 23.011 4.517 4.517 4.546 4.507 4.586 4,707,917 4.5290 -1.92%
2005-05-05 0 23.40 23.40 23.45 23.35 23.50 882,800 20,689,610 23.436 4.606 4.606 4.615 4.596 4.625 4,485,376 4.6127 0.86%
2005-05-04 0 23.20 23.10 23.20 22.90 23.60 1,181,400 27,538,880 23.310 4.566 4.546 4.566 4.507 4.645 6,002,518 4.5879 0.43%
2005-05-03 0 23.10 23.05 23.10 22.40 23.15 1,688,835 38,548,174 22.825 4.546 4.537 4.546 4.409 4.556 8,580,720 4.4924 3.36%
2005-04-29 0 22.35 22.30 22.35 22.05 22.35 700,200 15,546,090 22.202 4.399 4.389 4.399 4.340 4.399 3,557,612 4.3698 -0.45%
2005-04-28 0 22.45 22.40 22.45 22.15 22.55 953,000 21,304,780 22.356 4.419 4.409 4.419 4.360 4.438 4,842,051 4.3999 1.75%
2005-04-27 0 22.30 22.30 22.40 22.30 22.95 2,261,200 50,866,593 22.495 4.343 4.343 4.362 4.343 4.469 11,611,234 4.3808 -3.25%
2005-04-26 0 23.05 23.00 23.05 22.80 23.60 1,170,900 27,016,948 23.074 4.489 4.479 4.489 4.440 4.596 6,012,557 4.4934 -1.50%
2005-04-25 0 23.40 23.35 23.40 22.50 23.55 1,699,200 39,455,230 23.220 4.557 4.547 4.557 4.382 4.586 8,725,371 4.5219 1.08%
2005-04-22 0 23.15 23.15 23.20 22.10 23.30 3,849,520 87,549,690 22.743 4.508 4.508 4.518 4.304 4.537 19,767,237 4.4290 5.71%
2005-04-21 0 21.90 21.85 21.95 20.70 22.05 3,660,400 79,222,280 21.643 4.265 4.255 4.275 4.031 4.294 18,796,108 4.2148 1.62%
2005-04-20 0 21.55 21.45 21.55 21.40 22.90 2,315,438 50,867,581 21.969 4.197 4.177 4.197 4.167 4.460 11,889,745 4.2783 -5.27%
2005-04-19 0 22.75 22.70 22.75 22.50 23.00 1,283,400 29,161,481 22.722 4.430 4.421 4.430 4.382 4.479 6,590,243 4.4249 0.66%
2005-04-18 0 22.60 22.55 22.60 22.35 23.15 1,428,800 32,350,930 22.642 4.401 4.391 4.401 4.352 4.508 7,336,870 4.4094 -3.42%
2005-04-15 0 23.40 23.40 23.45 23.25 23.75 1,183,300 27,765,085 23.464 4.557 4.557 4.567 4.528 4.625 6,076,231 4.5695 -2.30%
2005-04-14 0 23.95 23.90 23.95 23.65 24.05 764,600 18,298,230 23.932 4.664 4.654 4.664 4.606 4.684 3,926,211 4.6605 -0.21%
2005-04-13 0 24.00 23.95 24.00 23.90 24.30 1,279,800 30,725,390 24.008 4.674 4.664 4.674 4.654 4.732 6,571,757 4.6754 0.42%
2005-04-12 0 23.90 23.90 24.00 23.70 24.30 1,563,800 37,653,890 24.079 4.654 4.654 4.674 4.615 4.732 8,030,093 4.6891 -1.65%
2005-04-11 0 24.30 24.25 24.30 23.95 25.75 4,003,400 98,208,690 24.531 4.732 4.723 4.732 4.664 5.015 20,557,409 4.7773 -5.81%
2005-04-08 0 25.80 25.75 25.80 25.65 26.00 1,118,400 28,940,390 25.877 5.024 5.015 5.024 4.995 5.063 5,742,970 5.0393 -0.19%
2005-04-07 0 25.85 25.80 25.85 25.70 26.45 870,400 22,639,694 26.011 5.034 5.024 5.034 5.005 5.151 4,469,493 5.0654 -1.34%
2005-04-06 0 26.20 26.10 26.20 26.05 26.30 1,831,400 47,963,860 26.190 5.102 5.083 5.102 5.073 5.122 9,404,216 5.1003 0.77%
2005-04-04 0 26.00 25.95 26.00 25.70 26.00 514,400 13,363,331 25.979 5.063 5.054 5.063 5.005 5.063 2,641,438 5.0591 0.00%
2005-04-01 0 26.00 25.95 26.00 25.40 26.15 698,610 18,100,116 25.909 5.063 5.054 5.063 4.946 5.093 3,587,354 5.0455 0.78%
2005-03-31 0 25.80 25.80 25.85 25.40 25.90 516,800 13,270,350 25.678 5.024 5.024 5.034 4.946 5.044 2,653,762 5.0006 0.78%
2005-03-30 0 25.60 25.60 25.65 25.45 26.15 688,000 17,760,420 25.815 4.985 4.985 4.995 4.956 5.093 3,532,871 5.0272 -2.29%
2005-03-29 0 26.20 26.15 26.25 25.50 26.20 818,800 20,980,400 25.623 5.102 5.093 5.112 4.966 5.102 4,204,528 4.9900 1.35%
2005-03-24 0 25.85 25.80 25.85 25.50 25.95 773,200 19,918,160 25.761 5.034 5.024 5.034 4.966 5.054 3,970,372 5.0167 1.97%
2005-03-23 0 25.35 25.45 25.50 25.20 25.95 1,054,200 26,919,620 25.536 4.937 4.956 4.966 4.908 5.054 5,413,304 4.9729 -2.50%
2005-03-22 0 26.00 26.00 26.05 25.85 26.50 836,600 21,765,500 26.017 5.063 5.063 5.073 5.034 5.161 4,295,930 5.0665 -2.07%
2005-03-21 0 26.55 26.55 26.60 26.25 26.65 552,501 14,593,692 26.414 5.170 5.170 5.180 5.112 5.190 2,837,086 5.1439 1.14%
2005-03-18 0 26.25 26.15 26.20 26.15 26.80 1,504,600 39,854,646 26.489 5.112 5.093 5.102 5.093 5.219 7,726,102 5.1584 -2.05%
2005-03-17 0 26.80 26.80 26.85 26.70 27.10 711,800 19,102,625 26.837 5.219 5.219 5.229 5.200 5.278 3,655,084 5.2263 -1.29%
2005-03-16 0 27.15 27.15 27.20 26.25 27.35 1,288,200 34,547,430 26.818 5.287 5.287 5.297 5.112 5.326 6,614,891 5.2227 2.84%
2005-03-15 0 26.40 26.40 26.55 26.35 28.00 3,514,600 95,810,960 27.261 5.141 5.141 5.170 5.131 5.453 18,047,427 5.3088 -4.86%
2005-03-14 0 27.75 27.65 27.75 27.40 28.40 1,722,400 48,352,520 28.073 5.404 5.385 5.404 5.336 5.531 8,844,502 5.4670 0.18%
2005-03-11 0 27.70 27.75 27.80 26.50 27.90 4,801,200 130,893,649 27.263 5.394 5.404 5.414 5.161 5.433 24,654,102 5.3092 4.14%
2005-03-10 0 26.60 26.65 26.70 26.55 27.95 2,731,000 73,769,320 27.012 5.180 5.190 5.200 5.170 5.443 14,023,651 5.2604 -5.34%
2005-03-09 0 28.10 28.05 28.15 27.75 28.40 3,509,600 98,430,620 28.046 5.472 5.463 5.482 5.404 5.531 18,021,752 5.4618 1.63%
2005-03-08 0 27.65 27.65 27.70 27.40 28.05 1,903,800 52,741,730 27.703 5.385 5.385 5.394 5.336 5.463 9,775,989 5.3950 -0.36%
2005-03-07 0 27.75 27.65 27.75 27.55 28.50 1,284,400 35,819,640 27.888 5.404 5.385 5.404 5.365 5.550 6,595,378 5.4310 -1.77%
2005-03-04 0 28.25 28.20 28.25 27.95 29.00 3,370,400 95,410,490 28.308 5.501 5.492 5.501 5.443 5.648 17,306,962 5.5128 -1.40%
2005-03-03 0 28.65 28.55 28.65 28.05 29.10 2,302,100 65,634,640 28.511 5.579 5.560 5.579 5.463 5.667 11,821,255 5.5523 -0.17%
2005-03-02 0 28.70 28.65 28.75 28.40 29.90 2,650,600 77,673,440 29.304 5.589 5.579 5.599 5.531 5.823 13,610,798 5.7068 -1.03%
2005-03-01 0 29.00 29.00 29.05 28.30 29.05 1,913,800 55,127,170 28.805 5.648 5.648 5.657 5.511 5.657 9,827,339 5.6096 1.40%
2005-02-28 0 28.60 28.65 28.70 27.60 28.70 3,338,000 94,538,480 28.322 5.570 5.579 5.589 5.375 5.589 17,140,588 5.5155 3.81%
2005-02-25 0 27.55 27.55 27.60 27.40 27.70 1,004,600 27,688,130 27.561 5.365 5.365 5.375 5.336 5.394 5,158,608 5.3674 0.00%
2005-02-24 0 27.55 27.50 27.55 27.00 27.55 1,028,200 28,177,450 27.405 5.365 5.355 5.365 5.258 5.365 5,279,794 5.3368 1.66%
2005-02-23 0 27.10 26.95 27.15 26.95 27.25 795,900 21,608,035 27.149 5.278 5.248 5.287 5.248 5.307 4,086,937 5.2871 -0.55%
2005-02-22 0 27.25 27.10 27.25 27.05 27.25 724,800 19,692,880 27.170 5.307 5.278 5.307 5.268 5.307 3,721,839 5.2912 0.18%
2005-02-21 0 27.20 27.15 27.20 26.75 27.25 737,200 19,978,960 27.101 5.297 5.287 5.297 5.209 5.307 3,785,513 5.2777 1.68%
2005-02-18 0 26.75 26.75 26.80 26.40 27.20 1,318,800 35,139,990 26.645 5.209 5.209 5.219 5.141 5.297 6,772,021 5.1890 -1.65%
2005-02-17 0 27.20 27.10 27.20 27.10 27.70 1,199,800 32,773,040 27.315 5.297 5.278 5.297 5.278 5.394 6,160,958 5.3195 -1.27%
2005-02-16 0 27.55 27.50 27.55 26.85 27.60 2,633,200 71,910,940 27.309 5.365 5.355 5.365 5.229 5.375 13,521,449 5.3183 1.85%
2005-02-15 0 27.05 27.05 27.10 26.05 27.15 2,625,400 69,719,210 26.556 5.268 5.268 5.278 5.073 5.287 13,481,396 5.1715 4.24%
2005-02-14 0 25.95 25.95 26.00 25.25 26.00 2,098,800 54,057,130 25.756 5.054 5.054 5.063 4.917 5.063 10,777,312 5.0158 2.77%
2005-02-08 0 25.25 25.20 25.25 25.05 25.30 290,400 7,329,690 25.240 4.917 4.908 4.917 4.878 4.927 1,491,200 4.9153 0.80%
2005-02-07 0 25.05 25.05 25.10 24.95 25.10 501,400 12,538,820 25.008 4.878 4.878 4.888 4.859 4.888 2,574,683 4.8700 0.20%
2005-02-04 0 25.00 24.95 25.00 24.85 25.20 1,105,600 27,641,370 25.001 4.869 4.859 4.869 4.839 4.908 5,677,242 4.8688 1.01%
2005-02-03 0 24.75 24.75 25.00 24.70 25.25 617,400 15,452,100 25.028 4.820 4.820 4.869 4.810 4.917 3,170,341 4.8740 -1.59%
2005-02-02 0 25.15 25.15 25.20 24.85 25.15 405,000 10,136,850 25.029 4.898 4.898 4.908 4.839 4.898 2,079,670 4.8743 1.21%
2005-02-01 0 24.85 24.80 24.95 24.65 25.15 667,600 16,652,890 24.944 4.839 4.830 4.859 4.800 4.898 3,428,118 4.8577 -1.00%
2005-01-31 0 25.10 25.05 25.15 24.75 25.15 768,600 19,176,106 24.949 4.888 4.878 4.898 4.820 4.898 3,946,751 4.8587 1.21%
2005-01-28 0 24.80 24.80 24.85 24.65 24.95 550,600 13,657,110 24.804 4.830 4.830 4.839 4.800 4.859 2,827,324 4.8304 -0.40%
2005-01-27 0 24.90 24.90 24.95 24.90 25.25 208,000 5,221,740 25.105 4.849 4.849 4.859 4.849 4.917 1,068,077 4.8889 -0.20%
2005-01-26 0 24.95 24.90 25.00 24.95 25.45 812,200 20,474,843 25.209 4.859 4.849 4.869 4.859 4.956 4,170,637 4.9093 -1.58%
2005-01-25 0 25.35 25.30 25.35 25.05 25.50 1,211,062 30,564,100 25.237 4.937 4.927 4.937 4.878 4.966 6,218,788 4.9148 -0.59%
2005-01-24 0 25.50 25.45 25.50 24.60 25.55 1,012,200 25,456,070 25.149 4.966 4.956 4.966 4.791 4.976 5,197,634 4.8976 3.87%
2005-01-21 0 24.55 24.55 24.60 24.55 24.90 843,300 20,846,102 24.720 4.781 4.781 4.791 4.781 4.849 4,330,335 4.8140 -1.21%
2005-01-20 0 24.85 24.85 25.00 24.80 25.30 647,400 16,209,150 25.037 4.839 4.839 4.869 4.830 4.927 3,324,391 4.8758 -2.74%
2005-01-19 0 25.55 25.45 25.55 25.35 26.00 586,200 14,950,116 25.503 4.976 4.956 4.976 4.937 5.063 3,010,130 4.9666 -0.58%
2005-01-18 0 25.70 25.60 25.70 24.90 25.75 1,399,200 35,439,594 25.329 5.005 4.985 5.005 4.849 5.015 7,184,874 4.9325 0.59%
2005-01-17 0 25.55 25.55 25.60 24.60 25.60 4,030,400 100,609,547 24.963 4.976 4.976 4.985 4.791 4.985 20,696,053 4.8613 4.93%
2005-01-14 0 24.35 24.30 24.40 24.20 25.00 4,781,705 116,412,195 24.345 4.742 4.732 4.752 4.713 4.869 24,553,995 4.7411 0.21%
2005-01-13 0 24.30 24.25 24.30 23.85 24.40 4,063,900 97,150,449 23.906 4.732 4.723 4.732 4.645 4.752 20,868,075 4.6555 3.18%
2005-01-12 0 23.55 23.55 23.70 23.15 24.20 2,319,400 54,838,500 23.643 4.586 4.586 4.615 4.508 4.713 11,910,090 4.6044 -2.69%
2005-01-11 0 24.20 24.20 24.25 24.15 24.60 2,298,800 55,698,868 24.230 4.713 4.713 4.723 4.703 4.791 11,804,309 4.7185 0.21%
2005-01-10 0 24.15 24.15 24.20 24.15 24.35 3,994,000 96,783,860 24.232 4.703 4.703 4.713 4.703 4.742 20,509,140 4.7191 0.00%
2005-01-07 0 24.15 24.10 24.15 24.10 25.00 1,173,300 28,574,065 24.354 4.703 4.693 4.703 4.693 4.869 6,024,881 4.7427 -0.41%
2005-01-06 0 24.25 24.15 24.25 24.15 24.30 533,869 12,945,040 24.248 4.723 4.703 4.723 4.703 4.732 2,741,411 4.7220 -0.21%
2005-01-05 0 24.30 24.30 24.35 24.10 24.80 1,382,946 33,838,208 24.468 4.732 4.732 4.742 4.693 4.830 7,101,410 4.7650 -2.02%
2005-01-04 0 24.80 24.80 24.85 24.80 25.10 476,295 11,903,151 24.991 4.830 4.830 4.839 4.830 4.888 2,445,769 4.8668 -1.20%
2005-01-03 0 25.10 25.00 25.10 25.00 25.15 280,600 7,030,230 25.054 4.888 4.869 4.888 4.869 4.898 1,440,877 4.8791 -0.20%
2004-12-31 0 25.15 25.10 25.15 24.75 25.20 226,200 5,642,390 24.944 4.898 4.888 4.898 4.820 4.908 1,161,534 4.8577 1.00%
2004-12-30 0 24.90 24.90 24.95 24.50 25.25 1,370,800 33,948,330 24.765 4.849 4.849 4.859 4.771 4.917 7,039,041 4.8229 -1.39%
2004-12-29 0 25.25 25.15 25.25 25.10 25.40 994,000 25,100,190 25.252 4.917 4.898 4.917 4.888 4.946 5,104,178 4.9176 0.20%
2004-12-28 0 25.20 25.15 25.20 25.15 25.80 887,200 22,479,720 25.338 4.908 4.898 4.908 4.898 5.024 4,555,761 4.9344 -0.98%
2004-12-24 0 25.45 25.35 25.45 25.30 25.45 750,800 19,053,912 25.378 4.956 4.937 4.956 4.927 4.956 3,855,349 4.9422 0.00%
2004-12-23 0 25.45 25.40 25.45 25.10 25.50 1,121,400 28,433,937 25.356 4.956 4.946 4.956 4.888 4.966 5,758,375 4.9378 1.39%
2004-12-22 0 25.10 25.10 25.15 24.80 25.60 3,165,800 79,982,412 25.265 4.888 4.888 4.898 4.830 4.985 16,256,343 4.9201 -1.95%
2004-12-21 0 25.60 25.60 25.65 25.40 26.25 2,477,400 63,874,880 25.783 4.985 4.985 4.995 4.946 5.112 12,721,418 5.0211 -2.29%
2004-12-20 0 26.20 26.20 26.25 26.05 26.40 1,973,800 51,735,370 26.211 5.102 5.102 5.112 5.073 5.141 10,135,438 5.1044 -0.76%
2004-12-17 0 26.40 26.35 26.45 25.95 26.85 4,083,100 107,824,465 26.408 5.141 5.131 5.151 5.054 5.229 20,966,667 5.1427 -1.86%
2004-12-16 0 26.90 26.85 26.90 25.75 27.30 10,399,000 273,771,346 26.327 5.239 5.229 5.239 5.015 5.316 53,398,734 5.1269 3.86%
2004-12-15 0 25.90 25.90 25.95 24.80 25.95 13,338,200 338,792,970 25.400 5.044 5.044 5.054 4.830 5.054 68,491,489 4.9465 4.65%
2004-12-14 0 24.75 24.75 24.80 24.05 24.80 7,527,721 183,950,269 24.436 4.820 4.820 4.830 4.684 4.830 38,654,753 4.7588 3.13%
2004-12-13 0 24.00 24.00 24.10 23.90 24.15 7,545,600 181,207,399 24.015 4.674 4.674 4.693 4.654 4.703 38,746,561 4.6767 -0.21%
2004-12-10 0 24.05 24.05 24.10 23.70 24.60 12,298,954 296,795,604 24.132 4.684 4.684 4.693 4.615 4.791 63,154,974 4.6995 -1.43%
2004-12-09 0 24.40 24.40 24.45 23.00 25.00 89,517,972 2,154,178,522 24.064 4.752 4.752 4.761 4.479 4.869 459,673,662 4.6863

Webb-site Database - Powered By Linux Group

Back to top