AAC TECHNOLOGIES HOLDINGS INC.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02018  2005-08-09    
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
2026-03-24 0 34.78 34.78 34.80 32.64 35.00 12,799,033 436,558,839 34.109 34.78 34.78 34.80 32.64 35.00 12,799,033 34.109 8.69%
2026-03-23 0 32.00 31.98 32.00 31.20 32.88 6,062,786 194,325,361 32.052 32.00 31.98 32.00 31.20 32.88 6,062,786 32.052 -0.68%
2026-03-20 0 32.22 32.22 32.24 31.88 34.30 14,387,440 465,292,808 32.340 32.22 32.22 32.24 31.88 34.30 14,387,440 32.340 -6.06%
2026-03-19 0 34.30 34.20 34.30 32.90 34.74 6,875,500 233,878,637 34.016 34.30 34.20 34.30 32.90 34.74 6,875,500 34.016 2.63%
2026-03-18 0 33.42 33.42 33.44 32.94 33.70 2,805,568 93,601,864 33.363 33.42 33.42 33.44 32.94 33.70 2,805,568 33.363 1.40%
2026-03-17 0 32.96 32.94 32.96 32.50 33.76 3,311,119 109,743,238 33.144 32.96 32.94 32.96 32.50 33.76 3,311,119 33.144 0.06%
2026-03-16 0 32.94 32.94 32.96 31.72 32.98 3,740,356 121,845,065 32.576 32.94 32.94 32.96 31.72 32.98 3,740,356 32.576 2.04%
2026-03-13 0 32.28 32.24 32.28 32.00 32.88 3,941,043 127,097,819 32.250 32.28 32.24 32.28 32.00 32.88 3,941,043 32.250 -2.18%
2026-03-12 0 33.00 33.00 33.04 32.32 33.64 2,849,488 93,599,246 32.848 33.00 33.00 33.04 32.32 33.64 2,849,488 32.848 -1.02%
2026-03-11 0 33.34 33.26 33.34 33.14 34.28 3,430,377 115,103,630 33.554 33.34 33.26 33.34 33.14 34.28 3,430,377 33.554 -1.13%
2026-03-10 0 33.72 33.68 33.72 33.30 33.88 3,867,502 130,153,467 33.653 33.72 33.68 33.72 33.30 33.88 3,867,502 33.653 2.99%
2026-03-09 0 32.74 32.74 32.76 31.50 32.88 3,760,105 120,764,884 32.117 32.74 32.74 32.76 31.50 32.88 3,760,105 32.117 -1.56%
2026-03-06 0 33.26 33.08 33.26 32.14 33.60 4,970,192 164,963,826 33.191 33.26 33.08 33.26 32.14 33.60 4,970,192 33.191 3.23%
2026-03-05 0 32.22 32.20 32.22 32.14 33.48 4,760,605 155,409,314 32.645 32.22 32.20 32.22 32.14 33.48 4,760,605 32.645 -0.31%
2026-03-04 0 32.32 32.30 32.32 31.36 32.48 7,218,547 230,570,292 31.941 32.32 32.30 32.32 31.36 32.48 7,218,547 31.941 -0.55%
2026-03-03 0 32.50 32.48 32.50 32.18 35.56 16,713,564 555,469,484 33.235 32.50 32.48 32.50 32.18 35.56 16,713,564 33.235 -8.61%
2026-03-02 0 35.56 35.52 35.56 35.28 36.80 7,317,498 261,125,116 35.685 35.56 35.52 35.56 35.28 36.80 7,317,498 35.685 -4.77%
2026-02-27 0 37.34 37.34 37.36 37.12 38.00 5,572,733 208,088,015 37.340 37.34 37.34 37.36 37.12 38.00 5,572,733 37.340 -1.74%
2026-02-26 0 38.00 38.00 38.02 37.70 38.58 2,682,163 102,033,038 38.041 38.00 38.00 38.02 37.70 38.58 2,682,163 38.041 -1.50%
2026-02-25 0 38.58 38.58 38.60 38.24 38.82 2,670,440 102,976,161 38.562 38.58 38.58 38.60 38.24 38.82 2,670,440 38.561 -0.21%
2026-02-24 0 38.66 38.62 38.66 37.34 38.70 4,560,209 173,904,975 38.135 38.66 38.62 38.66 37.34 38.70 4,560,209 38.135 0.31%
2026-02-23 0 38.54 38.52 38.54 37.20 38.88 5,691,140 219,343,113 38.541 38.54 38.52 38.54 37.20 38.88 5,691,140 38.541 4.44%
2026-02-20 0 36.90 36.86 36.90 36.32 37.30 2,531,002 93,363,161 36.888 36.90 36.86 36.90 36.32 37.30 2,531,002 36.888 0.44%
2026-02-16 0 36.74 36.62 36.74 36.10 37.00 1,129,152 41,264,581 36.545 36.74 36.62 36.74 36.10 37.00 1,129,152 36.545 -0.05%
2026-02-13 0 36.76 36.76 36.84 35.70 37.00 4,942,921 181,015,878 36.621 36.76 36.76 36.84 35.70 37.00 4,942,921 36.621 0.38%
2026-02-12 0 36.62 36.60 36.62 36.50 37.38 2,529,041 92,875,782 36.724 36.62 36.60 36.62 36.50 37.38 2,529,041 36.724 -1.66%
2026-02-11 0 37.24 37.22 37.24 36.60 37.40 2,721,605 101,149,486 37.165 37.24 37.22 37.24 36.60 37.40 2,721,605 37.165 1.58%
2026-02-10 0 36.66 36.60 36.66 36.40 37.32 2,104,178 77,397,736 36.783 36.66 36.60 36.66 36.40 37.32 2,104,178 36.783 0.66%
2026-02-09 0 36.42 36.32 36.42 35.96 36.72 3,402,114 123,809,895 36.392 36.42 36.32 36.42 35.96 36.72 3,402,114 36.392 2.02%
2026-02-06 0 35.70 35.66 35.70 35.24 35.98 4,224,965 150,629,803 35.652 35.70 35.66 35.70 35.24 35.98 4,224,965 35.652 -1.76%
2026-02-05 0 36.34 36.32 36.34 35.40 36.58 3,991,248 143,582,475 35.974 36.34 36.32 36.34 35.40 36.58 3,991,248 35.974 0.94%
2026-02-04 0 36.00 36.00 36.02 35.84 37.50 5,251,963 189,954,137 36.168 36.00 36.00 36.02 35.84 37.50 5,251,963 36.168 -3.23%
2026-02-03 0 37.20 37.20 37.22 36.60 37.90 5,581,189 208,148,804 37.295 37.20 37.20 37.22 36.60 37.90 5,581,189 37.295 1.81%
2026-02-02 0 36.54 36.50 36.54 35.40 36.96 8,154,741 293,176,999 35.952 36.54 36.50 36.54 35.40 36.96 8,154,741 35.952 -1.24%
2026-01-30 0 37.00 36.98 37.00 36.90 37.50 3,858,625 143,212,664 37.115 37.00 36.98 37.00 36.90 37.50 3,858,625 37.115 -0.70%
2026-01-29 0 37.26 37.26 37.32 37.02 37.82 4,329,789 161,551,512 37.312 37.26 37.26 37.32 37.02 37.82 4,329,789 37.312 -1.48%
2026-01-28 0 37.82 37.82 37.84 37.36 38.40 3,418,206 128,982,053 37.734 37.82 37.82 37.84 37.36 38.40 3,418,206 37.734 -0.05%
2026-01-27 0 37.84 37.68 37.84 37.40 38.10 2,565,906 97,011,268 37.808 37.84 37.68 37.84 37.40 38.10 2,565,906 37.808 1.45%
2026-01-26 0 37.30 37.24 37.30 37.04 38.50 5,988,124 224,890,647 37.556 37.30 37.24 37.30 37.04 38.50 5,988,124 37.556 -3.12%
2026-01-23 0 38.50 38.48 38.50 37.80 38.70 3,443,013 131,827,274 38.288 38.50 38.48 38.50 37.80 38.70 3,443,013 38.288 0.21%
2026-01-22 0 38.42 38.42 38.44 36.86 38.74 5,732,714 217,596,709 37.957 38.42 38.42 38.44 36.86 38.74 5,732,714 37.957 2.78%
2026-01-21 0 37.38 37.36 37.38 35.30 37.74 14,609,282 532,630,054 36.458 37.38 37.36 37.38 35.30 37.74 14,609,282 36.458 -1.16%
2026-01-20 0 37.82 37.80 37.82 37.72 39.32 5,738,036 218,759,039 38.124 37.82 37.80 37.82 37.72 39.32 5,738,036 38.124 -3.32%
2026-01-19 0 39.12 39.10 39.12 38.92 39.72 2,157,500 84,536,855 39.183 39.12 39.10 39.12 38.92 39.72 2,157,500 39.183 -1.95%
2026-01-16 0 39.90 39.80 39.90 39.50 40.14 2,901,169 115,464,791 39.799 39.90 39.80 39.90 39.50 40.14 2,901,169 39.799 0.40%
2026-01-15 0 39.74 39.74 39.78 38.52 40.08 4,938,810 194,772,653 39.437 39.74 39.74 39.78 38.52 40.08 4,938,810 39.437 1.90%
2026-01-14 0 39.00 39.00 39.02 38.60 40.06 5,599,612 220,067,134 39.300 39.00 39.00 39.02 38.60 40.06 5,599,612 39.300 -0.26%
2026-01-13 0 39.10 39.08 39.10 38.70 40.10 3,170,880 124,280,179 39.194 39.10 39.08 39.10 38.70 40.10 3,170,880 39.194 1.88%
2026-01-09 0 38.38 38.36 38.38 38.12 39.00 3,160,179 121,594,329 38.477 38.38 38.36 38.38 38.12 39.00 3,160,179 38.477 -0.88%
2026-01-08 0 38.72 38.68 38.72 38.10 39.56 4,766,640 183,698,106 38.538 38.72 38.68 38.72 38.10 39.56 4,766,640 38.538 -2.22%
2026-01-07 0 39.60 39.54 39.60 39.18 39.92 3,510,648 138,498,070 39.451 39.60 39.54 39.60 39.18 39.92 3,510,648 39.451 -0.85%
2026-01-06 0 39.94 39.94 39.96 39.14 40.54 4,678,504 186,135,387 39.785 39.94 39.94 39.96 39.14 40.54 4,678,504 39.785 -1.14%
2026-01-05 0 40.40 40.30 40.40 39.38 40.70 4,221,812 170,103,194 40.292 40.40 40.30 40.40 39.38 40.70 4,221,812 40.292 3.59%
2025-12-31 0 39.00 39.00 39.08 38.98 40.28 3,192,709 126,055,497 39.482 39.00 39.00 39.08 38.98 40.28 3,192,709 39.482 -0.56%
2025-12-30 0 39.22 39.22 39.24 38.38 39.92 4,409,106 173,182,525 39.278 39.22 39.22 39.24 38.38 39.92 4,409,106 39.278 2.14%
2025-12-29 0 38.40 38.28 38.40 38.22 39.46 2,554,560 99,237,018 38.847 38.40 38.28 38.40 38.22 39.46 2,554,560 38.847 -0.52%
2025-12-24 0 38.60 38.60 38.68 38.12 39.26 2,477,497 96,005,804 38.751 38.60 38.60 38.68 38.12 39.26 2,477,497 38.751 1.79%
2025-12-23 0 37.92 37.92 37.94 37.44 38.18 2,093,225 79,200,649 37.837 37.92 37.92 37.94 37.44 38.18 2,093,225 37.837 -0.47%
2025-12-22 0 38.10 38.08 38.10 37.90 38.52 1,983,396 75,560,198 38.096 38.10 38.08 38.10 37.90 38.52 1,983,396 38.096 0.74%
2025-12-19 0 37.82 37.82 37.98 37.80 38.78 2,835,247 107,905,419 38.059 37.82 37.82 37.98 37.80 38.78 2,835,247 38.059 0.32%
2025-12-18 0 37.70 37.70 37.76 37.12 37.92 4,405,538 165,870,983 37.651 37.70 37.70 37.76 37.12 37.92 4,405,538 37.651 -1.15%
2025-12-17 0 38.14 38.12 38.14 37.30 38.36 4,672,491 177,234,541 37.932 38.14 38.12 38.14 37.30 38.36 4,672,491 37.931 -1.14%
2025-12-16 0 38.58 38.58 38.60 37.64 38.94 3,899,864 149,280,238 38.278 38.58 38.58 38.60 37.64 38.94 3,899,864 38.278 -0.72%
2025-12-15 0 38.86 38.78 38.86 38.18 39.00 3,706,589 143,278,687 38.655 38.86 38.78 38.86 38.18 39.00 3,706,589 38.655 -0.41%
2025-12-12 0 39.02 39.02 39.04 37.80 39.18 4,280,204 166,135,822 38.815 39.02 39.02 39.04 37.80 39.18 4,280,204 38.815 3.56%
2025-12-11 0 37.68 37.62 37.68 37.20 39.06 5,286,684 199,900,099 37.812 37.68 37.62 37.68 37.20 39.06 5,286,684 37.812 -2.13%
2025-12-10 0 38.50 38.48 38.58 37.86 38.80 2,755,879 105,879,236 38.419 38.50 38.48 38.58 37.86 38.80 2,755,879 38.419 0.84%
2025-12-09 0 38.18 38.12 38.18 37.68 39.26 4,890,179 186,780,932 38.195 38.18 38.12 38.18 37.68 39.26 4,890,179 38.195 -2.50%
2025-12-08 0 39.16 39.14 39.18 38.50 39.48 3,528,202 138,385,648 39.223 39.16 39.14 39.18 38.50 39.48 3,528,202 39.223 1.77%
2025-12-05 0 38.48 38.48 38.52 38.26 39.26 5,255,427 202,884,928 38.605 38.48 38.48 38.52 38.26 39.26 5,255,427 38.605 -1.08%
2025-12-04 0 38.90 38.90 38.92 38.34 39.32 2,706,108 105,002,604 38.802 38.90 38.90 38.92 38.34 39.32 2,706,108 38.802 0.78%
2025-12-03 0 38.60 38.60 38.64 38.42 39.60 3,908,595 151,261,737 38.700 38.60 38.60 38.64 38.42 39.60 3,908,595 38.700 -2.18%
2025-12-02 0 39.46 39.46 39.50 38.30 40.70 11,632,647 463,236,526 39.822 39.46 39.46 39.50 38.30 40.70 11,632,647 39.822 3.95%
2025-12-01 0 37.96 37.94 37.96 36.70 38.24 6,449,920 243,149,879 37.698 37.96 37.94 37.96 36.70 38.24 6,449,920 37.698 3.43%
2025-11-28 0 36.70 36.68 36.70 36.52 37.08 3,390,144 124,351,230 36.680 36.70 36.68 36.70 36.52 37.08 3,390,144 36.680 -0.60%
2025-11-27 0 36.92 36.90 36.92 36.72 37.46 2,185,000 80,823,527 36.990 36.92 36.90 36.92 36.72 37.46 2,185,000 36.990 -0.16%
2025-11-26 0 36.98 36.94 36.98 36.74 37.36 2,787,241 103,091,889 36.987 36.98 36.94 36.98 36.74 37.36 2,787,241 36.987 -0.59%
2025-11-25 0 37.20 37.20 37.22 36.74 37.86 4,109,969 152,891,372 37.200 37.20 37.20 37.22 36.74 37.86 4,109,969 37.200 0.16%
2025-11-24 0 37.14 37.12 37.14 36.44 37.74 8,267,621 306,334,936 37.052 37.14 37.12 37.14 36.44 37.74 8,267,621 37.052 0.38%
2025-11-21 0 37.00 36.94 37.00 36.56 37.64 6,226,738 230,064,001 36.948 37.00 36.94 37.00 36.56 37.64 6,226,738 36.948 -2.58%
2025-11-20 0 37.98 37.94 37.98 37.38 38.52 4,340,871 163,765,073 37.726 37.98 37.94 37.98 37.38 38.52 4,340,871 37.726 0.69%
2025-11-19 0 37.72 37.72 37.74 37.66 38.60 5,419,321 205,557,239 37.930 37.72 37.72 37.74 37.66 38.60 5,419,321 37.930 -1.57%
2025-11-18 0 38.32 38.30 38.32 37.72 40.22 10,634,066 408,047,726 38.372 38.32 38.30 38.32 37.72 40.22 10,634,066 38.372 -4.91%
2025-11-17 0 40.30 40.24 40.32 38.90 40.72 4,622,957 186,159,299 40.268 40.30 40.24 40.32 38.90 40.72 4,622,957 40.268 1.51%
2025-11-14 0 39.70 39.64 39.70 39.50 40.20 5,332,578 212,389,511 39.829 39.70 39.64 39.70 39.50 40.20 5,332,578 39.829 -1.98%
2025-11-13 0 40.50 40.46 40.50 39.38 40.84 6,562,206 264,043,487 40.237 40.50 40.46 40.50 39.38 40.84 6,562,206 40.237 0.45%
2025-11-12 0 40.32 40.26 40.32 38.54 40.50 6,362,209 254,007,818 39.925 40.32 40.26 40.32 38.54 40.50 6,362,209 39.924 3.76%
2025-11-11 0 38.86 38.86 38.88 38.34 39.28 2,400,662 92,937,354 38.713 38.86 38.86 38.88 38.34 39.28 2,400,662 38.713 0.67%
2025-11-10 0 38.60 38.58 38.60 38.06 39.40 3,741,254 143,783,621 38.432 38.60 38.58 38.60 38.06 39.40 3,741,254 38.432 -0.72%
2025-11-07 0 38.88 38.88 38.90 38.82 39.80 3,193,034 124,930,752 39.126 38.88 38.88 38.90 38.82 39.80 3,193,034 39.126 -2.61%
2025-11-06 0 39.92 39.92 39.94 38.08 40.04 4,050,846 159,867,873 39.465 39.92 39.92 39.94 38.08 40.04 4,050,846 39.465 4.01%
2025-11-05 0 38.38 38.26 38.38 37.32 38.88 6,589,789 251,621,271 38.184 38.38 38.26 38.38 37.32 38.88 6,589,789 38.184 -1.34%
2025-11-04 0 38.90 38.90 38.92 38.72 40.04 5,919,764 231,972,224 39.186 38.90 38.90 38.92 38.72 40.04 5,919,764 39.186 -2.94%
2025-11-03 0 40.08 40.04 40.08 38.72 40.28 4,782,716 189,492,211 39.620 40.08 40.04 40.08 38.72 40.28 4,782,716 39.620 0.20%
2025-10-31 0 40.00 40.00 40.02 39.78 41.36 5,777,928 233,730,519 40.452 40.00 40.00 40.02 39.78 41.36 5,777,928 40.452 0.10%
2025-10-30 0 39.96 39.94 39.96 39.22 40.72 7,162,737 285,011,134 39.791 39.96 39.94 39.96 39.22 40.72 7,162,737 39.791 -0.94%
2025-10-28 0 40.34 40.24 40.34 40.02 41.28 3,809,887 153,714,433 40.346 40.34 40.24 40.34 40.02 41.28 3,809,887 40.346 -1.32%
2025-10-27 0 40.88 40.72 40.88 40.38 41.50 5,552,454 226,530,790 40.798 40.88 40.72 40.88 40.38 41.50 5,552,454 40.798 1.39%
2025-10-24 0 40.32 40.28 40.32 39.78 40.44 4,269,046 171,292,359 40.124 40.32 40.28 40.32 39.78 40.44 4,269,046 40.124 1.66%
2025-10-23 0 39.66 39.66 39.68 38.80 39.88 3,026,792 119,132,110 39.359 39.66 39.66 39.68 38.80 39.88 3,026,792 39.359 -0.40%
2025-10-22 0 39.82 39.80 39.82 39.44 40.48 4,286,863 170,541,605 39.782 39.82 39.80 39.82 39.44 40.48 4,286,863 39.782 -2.40%
2025-10-21 0 40.80 40.80 40.82 40.32 41.86 8,310,568 342,186,726 41.175 40.80 40.80 40.82 40.32 41.86 8,310,568 41.175 3.92%
2025-10-20 0 39.26 39.22 39.26 38.90 39.74 2,623,725 103,012,827 39.262 39.26 39.22 39.26 38.90 39.74 2,623,725 39.262 1.60%
2025-10-17 0 38.64 38.62 38.64 38.40 40.92 6,743,048 263,208,148 39.034 38.64 38.62 38.64 38.40 40.92 6,743,048 39.034 -5.15%
2025-10-16 0 40.74 40.70 40.74 39.60 40.90 5,058,899 204,806,431 40.484 40.74 40.70 40.74 39.60 40.90 5,058,899 40.484 2.31%
2025-10-15 0 39.82 39.82 39.86 38.72 40.02 4,863,651 192,425,879 39.564 39.82 39.82 39.86 38.72 40.02 4,863,651 39.564 1.43%
2025-10-14 0 39.26 39.22 39.26 39.00 41.60 9,927,927 395,172,135 39.804 39.26 39.22 39.26 39.00 41.60 9,927,927 39.804 -4.06%
2025-10-13 0 40.92 40.88 40.92 39.50 42.00 16,464,327 667,553,901 40.546 40.92 40.88 40.92 39.50 42.00 16,464,327 40.545 -5.50%
2025-10-10 0 43.30 43.28 43.30 43.24 45.68 7,799,399 342,446,867 43.907 43.30 43.28 43.30 43.24 45.68 7,799,399 43.907 -5.21%
2025-10-09 0 45.68 45.52 45.68 44.20 46.74 5,788,307 264,596,905 45.712 45.68 45.52 45.68 44.20 46.74 5,788,307 45.712 1.51%
2025-10-08 0 45.00 44.92 45.00 43.82 45.60 3,557,322 158,321,352 44.506 45.00 44.92 45.00 43.82 45.60 3,557,322 44.506 -1.70%
2025-10-06 0 45.78 45.76 45.78 45.14 46.10 1,215,675 55,420,169 45.588 45.78 45.76 45.78 45.14 46.10 1,215,675 45.588 -0.74%
2025-10-03 0 46.12 46.10 46.12 45.44 46.76 2,110,807 96,915,303 45.914 46.12 46.10 46.12 45.44 46.76 2,110,807 45.914 -1.20%
2025-10-02 0 46.68 46.66 46.68 45.56 47.16 4,233,538 197,730,195 46.706 46.68 46.66 46.68 45.56 47.16 4,233,538 46.706 2.06%
2025-09-30 0 45.74 45.72 45.74 44.50 45.80 8,277,385 375,303,953 45.341 45.74 45.72 45.74 44.50 45.80 8,277,385 45.341 2.79%
2025-09-29 0 44.50 44.48 44.50 44.20 45.50 5,814,124 259,334,347 44.604 44.50 44.48 44.50 44.20 45.50 5,814,124 44.604 -0.93%
2025-09-26 0 44.92 44.90 44.92 44.64 46.78 7,813,915 354,964,898 45.427 44.92 44.90 44.92 44.64 46.78 7,813,915 45.427 -3.23%
2025-09-25 0 46.42 46.42 46.44 46.02 47.80 8,406,212 390,856,923 46.496 46.42 46.42 46.44 46.02 47.80 8,406,212 46.496 -2.23%
2025-09-24 0 47.48 47.48 47.50 46.46 48.66 11,763,264 554,582,810 47.145 47.48 47.48 47.50 46.46 48.66 11,763,264 47.145 -2.22%
2025-09-23 0 48.56 48.56 48.58 47.62 50.80 12,006,231 582,649,075 48.529 48.56 48.56 48.58 47.62 50.80 12,006,231 48.529 -1.46%
2025-09-22 0 49.28 49.26 49.28 44.56 49.94 31,950,046 1,533,702,776 48.003 49.28 49.26 49.28 44.56 49.94 31,950,046 48.003 9.85%
2025-09-19 0 44.86 44.84 44.86 43.84 45.78 7,744,178 346,230,459 44.709 44.86 44.84 44.86 43.84 45.78 7,744,178 44.708 2.00%
2025-09-18 0 43.98 43.96 44.00 43.16 45.18 7,507,830 332,411,247 44.275 43.98 43.96 44.00 43.16 45.18 7,507,830 44.275 -1.43%
2025-09-17 0 44.62 44.60 44.62 43.54 44.92 8,048,063 356,978,770 44.356 44.62 44.60 44.62 43.54 44.92 8,048,063 44.356 1.97%
2025-09-16 0 43.76 43.70 43.76 42.90 44.30 3,340,329 145,156,363 43.456 43.76 43.70 43.76 42.90 44.30 3,340,329 43.456 0.14%
2025-09-15 0 43.70 43.70 43.74 43.58 44.68 5,047,824 221,648,232 43.910 43.70 43.70 43.74 43.58 44.68 5,047,824 43.910 -0.23%
2025-09-12 0 43.80 43.78 43.80 43.62 44.44 5,375,356 235,982,091 43.901 43.80 43.78 43.80 43.62 44.44 5,375,356 43.901 -0.05%
2025-09-11 0 43.82 43.80 43.82 42.42 43.90 4,968,951 215,728,222 43.415 43.82 43.80 43.82 42.42 43.90 4,968,951 43.415 0.92%
2025-09-10 0 43.42 43.42 43.50 42.86 44.10 5,661,824 246,222,894 43.488 43.42 43.42 43.50 42.86 44.10 5,661,824 43.488 -0.05%
2025-09-09 0 43.44 43.42 43.44 43.24 44.48 4,995,910 217,299,157 43.495 43.44 43.42 43.44 43.24 44.48 4,995,910 43.495 -1.27%
2025-09-08 0 44.00 43.98 44.00 42.12 44.30 9,161,033 397,855,265 43.429 44.00 43.98 44.00 42.12 44.30 9,161,033 43.429 2.95%
2025-09-05 0 42.74 42.74 42.78 41.90 42.96 6,431,012 273,520,002 42.531 42.74 42.74 42.78 41.90 42.96 6,431,012 42.531 1.42%
2025-09-04 0 42.14 42.12 42.14 41.78 43.72 7,179,759 305,749,237 42.585 42.14 42.12 42.14 41.78 43.72 7,179,759 42.585 0.38%
2025-09-03 0 41.98 41.96 41.98 41.76 42.60 5,698,710 239,788,178 42.078 41.98 41.96 41.98 41.76 42.60 5,698,710 42.078 -0.43%
2025-09-02 0 42.16 42.14 42.16 41.80 43.98 9,388,708 398,465,914 42.441 42.16 42.14 42.16 41.80 43.98 9,388,708 42.441 -2.86%
2025-09-01 0 43.40 43.38 43.40 42.52 44.16 6,461,846 279,887,984 43.314 43.40 43.38 43.40 42.52 44.16 6,461,846 43.314 0.28%
2025-08-29 0 43.28 43.28 43.30 42.90 44.00 9,672,936 418,384,611 43.253 43.28 43.28 43.30 42.90 44.00 9,672,936 43.253 -1.68%
2025-08-28 0 44.02 43.96 44.02 42.84 44.42 7,278,829 317,498,402 43.619 44.02 43.96 44.02 42.84 44.42 7,278,829 43.619 -0.81%
2025-08-27 0 44.38 44.38 44.40 44.00 46.58 11,129,490 501,284,476 45.041 44.38 44.38 44.40 44.00 46.58 11,129,490 45.041 -1.90%
2025-08-26 0 45.24 45.24 45.28 44.20 46.30 12,647,515 573,797,649 45.368 45.24 45.24 45.28 44.20 46.30 12,647,515 45.368 0.85%
2025-08-25 0 44.86 44.82 44.86 44.18 46.22 15,377,316 688,204,081 44.755 44.86 44.82 44.86 44.18 46.22 15,377,316 44.754 -1.10%
2025-08-22 0 45.36 45.34 45.36 43.80 46.30 19,768,359 894,570,703 45.253 45.36 45.34 45.36 43.80 46.30 19,768,359 45.253 3.75%
2025-08-21 0 43.72 43.70 43.72 43.06 51.00 32,610,768 1,476,145,647 45.266 43.72 43.70 43.72 43.06 51.00 32,610,768 45.266 -13.17%
2025-08-20 0 50.35 50.30 50.35 47.32 50.45 9,761,969 482,971,085 49.475 50.35 50.30 50.35 47.32 50.45 9,761,969 49.475 3.01%
2025-08-19 0 48.88 48.76 48.88 48.44 50.10 6,691,832 327,310,567 48.912 48.88 48.76 48.88 48.44 50.10 6,691,832 48.912 -2.53%
2025-08-18 0 50.15 50.15 50.20 47.58 50.60 14,321,913 713,735,235 49.835 50.15 50.15 50.20 47.58 50.60 14,321,913 49.835 6.03%
2025-08-15 0 47.30 47.26 47.30 44.98 47.40 7,941,299 368,155,757 46.360 47.30 47.26 47.30 44.98 47.40 7,941,299 46.360 3.82%
2025-08-14 0 45.56 45.54 45.56 44.84 46.90 5,670,081 258,443,063 45.580 45.56 45.54 45.56 44.84 46.90 5,670,081 45.580 -2.02%
2025-08-13 0 46.50 46.48 46.50 44.48 47.28 10,311,850 479,802,905 46.529 46.50 46.48 46.50 44.48 47.28 10,311,850 46.529 4.54%
2025-08-12 0 44.48 44.48 44.50 43.70 44.88 4,428,973 196,343,798 44.332 44.48 44.48 44.50 43.70 44.88 4,428,973 44.332 0.86%
2025-08-11 0 44.10 44.08 44.10 42.98 44.60 5,645,500 248,302,650 43.982 44.10 44.08 44.10 42.98 44.60 5,645,500 43.982 3.42%
2025-08-08 0 42.64 42.62 42.64 42.42 44.10 3,937,631 169,080,794 42.940 42.64 42.62 42.64 42.42 44.10 3,937,631 42.940 -2.91%
2025-08-07 0 43.92 43.90 43.92 43.66 46.08 8,465,683 376,564,928 44.481 43.92 43.90 43.92 43.66 46.08 8,465,683 44.481 2.14%
2025-08-06 0 43.00 42.98 43.00 41.42 43.98 12,428,345 536,089,424 43.134 43.00 42.98 43.00 41.42 43.98 12,428,345 43.134 3.86%
2025-08-05 0 41.40 41.38 41.40 40.42 42.12 5,468,892 226,633,458 41.441 41.40 41.38 41.40 40.42 42.12 5,468,892 41.440 2.42%
2025-08-04 0 40.42 40.38 40.42 39.42 40.58 2,320,746 93,122,898 40.126 40.42 40.38 40.42 39.42 40.58 2,320,746 40.126 1.30%
2025-08-01 0 39.90 39.85 39.90 39.40 40.45 4,255,921 170,330,742 40.022 39.90 39.85 39.90 39.40 40.45 4,255,921 40.022 -0.13%
2025-07-31 0 39.95 39.95 40.00 39.85 41.15 4,511,532 181,606,193 40.254 39.95 39.95 40.00 39.85 41.15 4,511,532 40.254 -2.44%
2025-07-30 0 40.95 40.90 40.95 40.55 42.45 5,323,500 219,187,101 41.174 40.95 40.90 40.95 40.55 42.45 5,323,500 41.173 -3.42%
2025-07-29 0 42.40 42.40 42.45 40.20 42.50 8,658,765 359,413,841 41.509 42.40 42.40 42.45 40.20 42.50 8,658,765 41.509 3.79%
2025-07-28 0 40.85 40.85 40.90 40.20 41.35 5,340,214 218,890,727 40.989 40.85 40.85 40.90 40.20 41.35 5,340,214 40.989 1.62%
2025-07-25 0 40.20 40.15 40.20 39.60 40.30 4,417,336 176,981,260 40.065 40.20 40.15 40.20 39.60 40.30 4,417,336 40.065 0.50%
2025-07-24 0 40.00 39.95 40.00 39.20 40.65 7,696,923 307,407,772 39.939 40.00 39.95 40.00 39.20 40.65 7,696,923 39.939 1.65%
2025-07-23 0 39.35 39.30 39.35 38.50 39.75 9,280,530 362,655,452 39.077 39.35 39.30 39.35 38.50 39.75 9,280,530 39.077 0.77%
2025-07-22 0 39.05 39.05 39.10 39.00 40.25 7,106,258 279,613,344 39.348 39.05 39.05 39.10 39.00 40.25 7,106,258 39.347 -2.13%
2025-07-21 0 39.90 39.85 39.90 39.60 41.35 7,735,170 310,004,559 40.077 39.90 39.85 39.90 39.60 41.35 7,735,170 40.077 -2.21%
2025-07-18 0 40.80 40.80 40.95 40.50 42.30 6,137,920 251,755,099 41.016 40.80 40.80 40.95 40.50 42.30 6,137,920 41.016 -2.04%
2025-07-17 0 41.65 41.60 41.65 40.15 41.85 5,295,196 218,287,313 41.224 41.65 41.60 41.65 40.15 41.85 5,295,196 41.224 0.12%
2025-07-16 0 41.60 41.55 41.60 41.25 42.30 3,362,518 140,518,557 41.790 41.60 41.55 41.60 41.25 42.30 3,362,518 41.790 -0.36%
2025-07-15 0 41.75 41.75 41.80 39.40 42.00 9,411,326 388,317,023 41.261 41.75 41.75 41.80 39.40 42.00 9,411,326 41.261 6.23%
2025-07-14 0 39.30 39.30 39.35 38.65 40.50 6,231,610 243,872,736 39.135 39.30 39.30 39.35 38.65 40.50 6,231,610 39.135 -1.75%
2025-07-11 0 40.00 40.00 40.05 39.90 41.25 5,117,654 206,602,506 40.371 40.00 40.00 40.05 39.90 41.25 5,117,654 40.371 -2.56%
2025-07-10 0 41.05 41.00 41.05 39.15 41.20 5,521,519 224,222,297 40.609 41.05 41.00 41.05 39.15 41.20 5,521,519 40.609 3.27%
2025-07-09 0 39.75 39.75 39.80 39.60 40.65 2,919,558 116,613,187 39.942 39.75 39.75 39.80 39.60 40.65 2,919,558 39.942 -1.61%
2025-07-08 0 40.40 40.40 40.45 39.05 40.80 4,647,585 187,195,655 40.278 40.40 40.40 40.45 39.05 40.80 4,647,585 40.278 3.06%
2025-07-07 0 39.20 39.15 39.20 38.05 39.45 3,049,259 118,469,649 38.852 39.20 39.15 39.20 38.05 39.45 3,049,259 38.852 -0.51%
2025-07-04 0 39.40 39.30 39.40 38.70 41.65 7,311,499 288,970,351 39.523 39.40 39.30 39.40 38.70 41.65 7,311,499 39.523 -4.48%
2025-07-03 0 41.25 41.25 41.30 39.70 42.30 7,840,017 322,283,837 41.108 41.25 41.25 41.30 39.70 42.30 7,840,017 41.108 3.38%
2025-07-02 0 39.90 39.85 39.90 39.65 41.30 3,314,156 132,672,481 40.032 39.90 39.85 39.90 39.65 41.30 3,314,156 40.032 -1.97%
2025-06-30 0 40.70 40.70 40.75 40.70 41.95 4,241,901 174,427,917 41.120 40.70 40.70 40.75 40.70 41.95 4,241,901 41.120 -0.25%
2025-06-27 0 40.80 40.75 40.80 40.45 41.50 3,744,927 153,087,150 40.879 40.80 40.75 40.80 40.45 41.50 3,744,927 40.879 1.24%
2025-06-26 0 40.30 40.25 40.30 40.20 41.55 2,980,202 121,073,096 40.626 40.30 40.25 40.30 40.20 41.55 2,980,202 40.626 -1.95%
2025-06-25 0 41.10 41.05 41.10 40.55 41.80 3,560,454 146,336,698 41.101 41.10 41.05 41.10 40.55 41.80 3,560,454 41.101 0.86%
2025-06-24 0 40.75 40.75 40.80 39.85 41.10 3,266,617 132,705,204 40.625 40.75 40.75 40.80 39.85 41.10 3,266,617 40.625 3.03%
2025-06-23 0 39.55 39.50 39.55 38.00 39.85 2,846,404 111,506,074 39.174 39.55 39.50 39.55 38.00 39.85 2,846,404 39.174 1.67%
2025-06-20 0 38.90 38.85 38.90 38.70 40.50 6,247,579 243,723,614 39.011 38.90 38.85 38.90 38.70 40.50 6,247,579 39.011 -0.26%
2025-06-19 0 39.00 38.95 39.00 38.80 41.30 3,300,000 130,295,958 39.484 39.00 38.95 39.00 38.80 41.30 3,300,000 39.484 -3.94%
2025-06-18 0 40.60 40.60 40.65 39.95 41.10 3,582,040 144,790,628 40.421 40.60 40.60 40.65 39.95 41.10 3,582,040 40.421 -0.49%
2025-06-17 0 40.80 40.65 40.80 40.05 41.40 5,220,484 213,712,079 40.937 40.80 40.65 40.80 40.05 41.40 5,220,484 40.937 1.87%
2025-06-16 0 40.05 40.05 40.10 38.50 40.45 4,761,894 189,934,650 39.886 40.05 40.05 40.10 38.50 40.45 4,761,894 39.886 2.56%
2025-06-13 0 39.05 39.05 39.10 38.50 40.80 7,404,790 292,516,257 39.504 39.05 39.05 39.10 38.50 40.80 7,404,790 39.504 -1.64%
2025-06-12 0 39.70 39.70 39.75 37.80 40.00 6,840,209 269,245,475 39.362 39.70 39.70 39.75 37.80 40.00 6,840,209 39.362 3.25%
2025-06-11 0 38.45 38.40 38.45 38.30 39.60 3,399,717 131,662,318 38.727 38.45 38.40 38.45 38.30 39.60 3,399,717 38.727 -0.52%
2025-06-10 0 38.65 38.60 38.65 37.90 39.20 3,476,359 134,029,769 38.555 38.65 38.60 38.65 37.90 39.20 3,476,359 38.555 -0.90%
2025-06-09 0 39.00 39.00 39.05 38.00 39.20 4,857,200 189,049,096 38.921 39.00 39.00 39.05 38.00 39.20 4,857,200 38.921 3.17%
2025-06-06 0 37.80 37.80 37.95 37.80 39.20 4,249,285 163,045,671 38.370 37.80 37.80 37.95 37.80 39.20 4,249,285 38.370 -1.69%
2025-06-05 0 38.45 38.40 38.45 36.45 38.70 7,471,366 283,459,122 37.939 38.45 38.40 38.45 36.45 38.70 7,471,366 37.939 5.49%
2025-06-04 0 36.45 36.40 36.45 36.20 37.40 4,097,907 150,010,590 36.607 36.45 36.40 36.45 36.20 37.40 4,097,907 36.607 -1.49%
2025-06-03 0 37.00 36.95 37.00 36.65 37.60 2,906,647 107,865,188 37.110 37.00 36.95 37.00 36.65 37.60 2,906,647 37.110 0.95%
2025-06-02 0 36.65 36.55 36.65 35.85 37.15 3,663,392 133,758,284 36.512 36.65 36.55 36.65 35.85 37.15 3,663,392 36.512 0.55%
2025-05-30 0 36.45 36.45 36.60 35.30 37.65 16,568,392 600,992,466 36.273 36.45 36.45 36.60 35.30 37.65 16,568,392 36.273 -4.33%
2025-05-29 0 38.10 38.05 38.10 36.80 38.60 8,063,268 305,787,450 37.924 38.10 38.05 38.10 36.80 38.60 8,063,268 37.924 3.11%
2025-05-28 0 36.95 36.95 37.00 36.60 37.35 2,513,152 92,844,915 36.944 36.95 36.95 37.00 36.60 37.35 2,513,152 36.944 0.00%
2025-05-27 0 36.95 36.90 36.95 35.80 37.45 6,888,223 251,490,516 36.510 36.95 36.90 36.95 35.80 37.45 6,888,223 36.510 -1.34%
2025-05-26 0 37.45 37.40 37.45 36.85 37.65 2,900,761 107,920,565 37.204 37.45 37.40 37.45 36.85 37.65 2,900,761 37.204 -0.82%
2025-05-23 0 38.00 38.00 38.05 37.60 38.30 2,752,193 104,289,860 37.893 37.76 37.76 37.81 37.36 38.06 2,769,686 37.654 -0.13%
2025-05-22 0 38.05 37.95 38.05 37.65 38.90 3,693,406 140,486,603 38.037 37.81 37.71 37.81 37.41 38.65 3,716,881 37.797 -1.81%
2025-05-21 0 38.75 38.70 38.75 38.50 39.60 2,921,982 113,772,087 38.937 38.51 38.46 38.51 38.26 39.35 2,940,554 38.691 -0.13%
2025-05-20 0 38.80 38.80 38.85 37.65 39.15 4,539,736 175,336,830 38.623 38.55 38.55 38.60 37.41 38.90 4,568,590 38.379 1.57%
2025-05-19 0 38.20 38.15 38.20 37.45 38.80 9,320,095 352,954,795 37.870 37.96 37.91 37.96 37.21 38.55 9,379,333 37.631 -2.80%
2025-05-16 0 39.30 39.25 39.30 38.40 39.55 6,183,775 240,998,311 38.973 39.05 39.00 39.05 38.16 39.30 6,223,079 38.727 -1.63%
2025-05-15 0 39.95 39.90 39.95 39.40 41.55 6,582,285 264,663,972 40.209 39.70 39.65 39.70 39.15 41.29 6,624,122 39.955 -1.24%
2025-05-14 0 40.45 40.40 40.45 40.10 42.20 7,313,590 298,388,000 40.799 40.19 40.14 40.19 39.85 41.93 7,360,075 40.541 -1.58%
2025-05-13 0 41.10 41.05 41.10 40.75 43.45 14,051,494 587,078,635 41.781 40.84 40.79 40.84 40.49 43.18 14,140,804 41.517 -3.07%
2025-05-12 0 42.40 42.40 42.45 37.85 43.20 28,009,369 1,140,158,745 40.706 42.13 42.13 42.18 37.61 42.93 28,187,395 40.449 15.37%
2025-05-09 0 36.75 36.65 36.75 35.50 37.10 3,955,398 144,672,918 36.576 36.52 36.42 36.52 35.28 36.87 3,980,538 36.345 0.14%
2025-05-08 0 36.70 36.65 36.70 36.25 37.40 4,142,667 152,356,507 36.777 36.47 36.42 36.47 36.02 37.16 4,168,998 36.545 -0.27%
2025-05-07 0 36.80 36.75 36.80 36.50 39.80 8,324,050 313,502,038 37.662 36.57 36.52 36.57 36.27 39.55 8,376,957 37.424 -0.67%
2025-05-06 0 37.05 36.95 37.05 35.90 38.05 12,461,041 459,129,682 36.845 36.82 36.72 36.82 35.67 37.81 12,540,243 36.613 -2.63%
2025-05-02 0 38.05 38.05 38.10 36.20 38.65 7,199,523 273,917,501 38.047 37.81 37.81 37.86 35.97 38.41 7,245,283 37.806 2.42%
2025-04-30 0 37.15 37.10 37.15 35.75 37.45 6,386,596 236,424,552 37.019 36.92 36.87 36.92 35.52 37.21 6,427,189 36.785 2.62%
2025-04-29 0 36.20 36.15 36.20 35.30 36.55 3,156,394 113,813,434 36.058 35.97 35.92 35.97 35.08 36.32 3,176,456 35.830 1.26%
2025-04-28 0 35.75 35.70 35.75 35.25 36.60 4,587,172 163,972,129 35.746 35.52 35.47 35.52 35.03 36.37 4,616,328 35.520 -2.19%
2025-04-25 0 36.55 36.50 36.55 35.65 37.40 8,672,699 318,544,889 36.730 36.32 36.27 36.32 35.42 37.16 8,727,822 36.498 3.39%
2025-04-24 0 35.35 35.25 35.35 34.65 36.80 8,307,358 295,044,509 35.516 35.13 35.03 35.13 34.43 36.57 8,360,159 35.292 -2.88%
2025-04-23 0 36.40 36.35 36.40 35.40 36.75 16,240,653 587,534,114 36.177 36.17 36.12 36.17 35.18 36.52 16,343,877 35.948 6.43%
2025-04-22 0 34.20 34.20 34.25 33.50 34.50 5,310,090 180,943,633 34.075 33.98 33.98 34.03 33.29 34.28 5,343,841 33.860 2.09%
2025-04-17 0 33.50 33.50 33.55 31.90 33.80 10,682,584 353,591,651 33.100 33.29 33.29 33.34 31.70 33.59 10,750,482 32.891 2.76%
2025-04-16 0 32.60 32.55 32.60 31.90 33.95 19,259,041 629,544,130 32.688 32.39 32.34 32.39 31.70 33.74 19,381,450 32.482 -5.92%
2025-04-15 0 34.65 34.60 34.65 34.20 37.10 12,413,172 433,646,927 34.934 34.43 34.38 34.43 33.98 36.87 12,492,069 34.714 -5.46%
2025-04-14 0 36.65 36.60 36.65 36.10 39.60 17,114,125 636,896,200 37.215 36.42 36.37 36.42 35.87 39.35 17,222,901 36.980 0.55%
2025-04-11 0 36.45 36.40 36.45 33.20 37.20 16,603,762 596,166,433 35.906 36.22 36.17 36.22 32.99 36.97 16,709,294 35.679 4.44%
2025-04-10 0 34.90 34.85 34.90 34.50 40.55 29,291,250 1,090,267,166 37.222 34.68 34.63 34.68 34.28 40.29 29,477,423 36.987 5.76%
2025-04-09 0 33.00 32.95 33.00 31.05 33.45 22,688,358 728,593,381 32.113 32.79 32.74 32.79 30.85 33.24 22,832,564 31.910 -3.23%
2025-04-08 0 34.10 34.05 34.10 32.20 35.45 23,002,605 776,129,865 33.741 33.88 33.83 33.88 32.00 35.23 23,148,808 33.528 3.33%
2025-04-07 0 33.00 32.95 33.00 28.30 36.00 37,623,931 1,236,635,155 32.868 32.79 32.74 32.79 28.12 35.77 37,863,066 32.661 -20.19%
2025-04-03 0 41.35 41.35 41.40 39.55 45.00 32,966,126 1,360,023,741 41.255 41.09 41.09 41.14 39.30 44.72 33,175,656 40.995 -12.76%
2025-04-02 0 47.40 47.40 47.45 45.75 48.35 4,568,218 216,735,417 47.444 47.10 47.10 47.15 45.46 48.04 4,597,253 47.145 1.72%
2025-04-01 0 46.60 46.55 46.60 45.60 47.80 4,579,540 213,142,962 46.542 46.31 46.26 46.31 45.31 47.50 4,608,647 46.248 -1.06%
2025-03-31 0 47.10 47.10 47.15 45.85 47.60 5,896,045 274,794,517 46.607 46.80 46.80 46.85 45.56 47.30 5,933,520 46.312 -0.42%
2025-03-28 0 47.30 47.25 47.30 46.65 48.80 5,521,078 261,375,751 47.341 47.00 46.95 47.00 46.36 48.49 5,556,170 47.042 -2.67%
2025-03-27 0 48.60 48.55 48.60 47.60 49.55 5,227,390 254,698,994 48.724 48.29 48.24 48.29 47.30 49.24 5,260,615 48.416 0.41%
2025-03-26 0 48.40 48.35 48.40 47.10 49.00 10,646,598 511,862,834 48.078 48.09 48.04 48.09 46.80 48.69 10,714,267 47.774 1.89%
2025-03-25 0 47.50 47.45 47.50 46.10 51.00 20,188,840 964,506,884 47.774 47.20 47.15 47.20 45.81 50.68 20,317,159 47.473 -8.30%
2025-03-24 0 51.80 51.75 51.80 50.00 53.50 7,132,948 366,223,031 51.343 51.47 51.42 51.47 49.68 53.16 7,178,285 51.018 -0.86%
2025-03-21 0 52.25 52.25 52.30 51.25 54.80 12,927,907 684,893,986 52.978 51.92 51.92 51.97 50.93 54.45 13,010,076 52.643 0.38%
2025-03-20 0 52.05 52.00 52.05 51.15 53.90 10,924,412 570,500,990 52.223 51.72 51.67 51.72 50.83 53.56 10,993,847 51.893 -3.34%
2025-03-19 0 53.85 53.70 53.85 52.35 53.95 5,983,181 320,108,153 53.501 53.51 53.36 53.51 52.02 53.61 6,021,210 53.163 1.41%
2025-03-18 0 53.10 53.00 53.10 51.75 53.60 6,703,029 355,775,964 53.077 52.76 52.67 52.76 51.42 53.26 6,745,633 52.742 2.31%
2025-03-17 0 51.90 51.85 51.90 50.45 52.35 4,825,843 249,191,600 51.637 51.57 51.52 51.57 50.13 52.02 4,856,516 51.311 2.06%
2025-03-14 0 50.85 50.85 50.90 50.00 51.30 4,454,020 226,311,347 50.811 50.53 50.53 50.58 49.68 50.98 4,482,329 50.490 -0.68%
2025-03-13 0 51.20 51.15 51.20 50.30 51.80 5,248,310 268,234,216 51.109 50.88 50.83 50.88 49.98 51.47 5,281,668 50.786 -0.29%
2025-03-12 0 51.35 51.30 51.35 50.75 52.95 5,535,320 286,071,979 51.681 51.03 50.98 51.03 50.43 52.62 5,570,502 51.355 -0.48%
2025-03-11 0 51.60 51.55 51.60 49.50 52.05 7,160,809 364,605,399 50.917 51.27 51.22 51.27 49.19 51.72 7,206,323 50.595 -1.43%
2025-03-10 0 52.35 52.30 52.35 50.60 53.20 9,919,999 517,181,998 52.135 52.02 51.97 52.02 50.28 52.86 9,983,050 51.806 4.70%
2025-03-07 0 50.00 50.00 50.05 49.40 51.45 5,892,492 296,857,080 50.379 49.68 49.68 49.73 49.09 51.13 5,929,944 50.061 -3.47%
2025-03-06 0 51.80 51.75 51.80 48.10 52.30 15,620,984 797,963,626 51.083 51.47 51.42 51.47 47.80 51.97 15,720,270 50.760 9.40%
2025-03-05 0 47.35 47.35 47.40 45.70 47.90 5,689,042 267,565,215 47.032 47.05 47.05 47.10 45.41 47.60 5,725,201 46.735 3.95%
2025-03-04 0 45.55 45.50 45.55 43.65 45.95 5,512,440 248,532,350 45.086 45.26 45.21 45.26 43.37 45.66 5,547,477 44.801 0.55%
2025-03-03 0 45.30 45.30 45.35 44.35 46.20 7,339,932 332,194,287 45.259 45.01 45.01 45.06 44.07 45.91 7,386,584 44.973 1.12%
2025-02-28 0 44.80 44.75 44.80 44.25 47.95 19,189,254 863,211,990 44.984 44.52 44.47 44.52 43.97 47.65 19,311,220 44.700 -6.67%
2025-02-27 0 48.00 48.00 48.05 46.55 49.05 7,694,723 366,632,375 47.647 47.70 47.70 47.75 46.26 48.74 7,743,630 47.346 -0.10%
2025-02-26 0 48.05 47.95 48.05 46.65 48.35 6,585,505 314,310,804 47.728 47.75 47.65 47.75 46.36 48.04 6,627,362 47.426 1.05%
2025-02-25 0 47.55 47.50 47.55 45.85 48.45 6,901,232 328,148,375 47.549 47.25 47.20 47.25 45.56 48.14 6,945,096 47.249 -0.31%
2025-02-24 0 47.70 47.65 47.70 46.80 49.90 11,668,470 556,541,624 47.696 47.40 47.35 47.40 46.50 49.58 11,742,634 47.395 -4.60%
2025-02-21 0 50.00 49.90 50.00 48.80 50.45 8,073,019 403,060,262 49.927 49.68 49.58 49.68 48.49 50.13 8,124,331 49.612 2.04%
2025-02-20 0 49.00 48.95 49.00 48.60 50.80 9,679,008 478,738,994 49.462 48.69 48.64 48.69 48.29 50.48 9,740,527 49.149 0.10%
2025-02-19 0 48.95 48.90 48.95 46.50 49.10 9,933,592 482,051,823 48.527 48.64 48.59 48.64 46.21 48.79 9,996,729 48.221 3.93%
2025-02-18 0 47.10 47.10 47.15 46.60 47.70 4,271,406 201,203,075 47.105 46.80 46.80 46.85 46.31 47.40 4,298,555 46.807 1.40%
2025-02-17 0 46.45 46.45 46.50 45.50 47.00 8,540,419 393,354,866 46.058 46.16 46.16 46.21 45.21 46.70 8,594,701 45.767 -3.23%
2025-02-14 0 48.00 47.95 48.00 47.20 48.95 10,826,693 520,521,397 48.078 47.70 47.65 47.70 46.90 48.64 10,895,507 47.774 3.11%
2025-02-13 0 46.55 46.50 46.60 46.10 49.00 10,058,475 477,051,022 47.428 46.26 46.21 46.31 45.81 48.69 10,122,406 47.128 -4.81%
2025-02-12 0 48.90 48.85 48.90 45.30 49.30 13,652,402 660,091,172 48.350 48.59 48.54 48.59 45.01 48.99 13,739,176 48.044 8.43%
2025-02-11 0 45.10 45.10 45.15 44.95 46.65 5,399,335 245,736,768 45.512 44.82 44.82 44.86 44.67 46.36 5,433,653 45.225 -1.53%
2025-02-10 0 45.80 45.75 45.80 44.95 45.95 5,703,080 259,420,625 45.488 45.51 45.46 45.51 44.67 45.66 5,739,328 45.201 -0.43%
2025-02-07 0 46.00 45.95 46.00 45.00 46.60 9,481,553 434,934,709 45.872 45.71 45.66 45.71 44.72 46.31 9,541,817 45.582 1.21%
2025-02-06 0 45.45 45.45 45.50 43.90 46.65 18,146,697 828,320,029 45.646 45.16 45.16 45.21 43.62 46.36 18,262,036 45.357 2.94%
2025-02-05 0 44.15 44.10 44.15 42.85 45.00 17,342,234 765,769,161 44.156 43.87 43.82 43.87 42.58 44.72 17,452,460 43.877 4.99%
2025-02-04 0 42.05 42.00 42.05 40.35 42.50 10,575,871 443,402,569 41.926 41.78 41.73 41.78 40.10 42.23 10,643,091 41.661 4.21%
2025-02-03 0 40.35 40.25 40.35 39.55 41.30 5,732,568 231,861,674 40.446 40.10 40.00 40.10 39.30 41.04 5,769,004 40.191 0.87%
2025-01-28 0 40.00 39.85 40.00 38.75 40.00 2,123,788 83,923,202 39.516 39.75 39.60 39.75 38.51 39.75 2,137,287 39.266 2.70%
2025-01-27 0 38.95 38.95 39.10 38.25 40.05 3,889,050 151,671,968 39.000 38.70 38.70 38.85 38.01 39.80 3,913,769 38.753 -2.50%
2025-01-24 0 39.95 39.95 40.00 38.25 40.30 6,796,679 270,593,774 39.813 39.70 39.70 39.75 38.01 40.05 6,839,878 39.561 3.63%
2025-01-23 0 38.55 38.50 38.55 38.30 39.90 2,832,976 110,301,640 38.935 38.31 38.26 38.31 38.06 39.65 2,850,982 38.689 -1.78%
2025-01-22 0 39.25 39.25 39.30 38.75 39.90 4,647,043 182,483,387 39.269 39.00 39.00 39.05 38.51 39.65 4,676,579 39.021 -0.25%
2025-01-21 0 39.35 39.35 39.40 38.45 40.40 7,495,889 296,617,366 39.571 39.10 39.10 39.15 38.21 40.14 7,543,532 39.321 2.74%
2025-01-20 0 38.30 38.30 38.35 36.05 38.50 6,837,413 256,482,144 37.512 38.06 38.06 38.11 35.82 38.26 6,880,871 37.275 6.39%
2025-01-17 0 36.00 36.00 36.05 34.90 36.40 4,800,816 171,100,499 35.640 35.77 35.77 35.82 34.68 36.17 4,831,330 35.415 0.00%
2025-01-16 0 36.00 35.95 36.00 35.55 37.15 3,496,284 125,842,281 35.993 35.77 35.72 35.77 35.33 36.92 3,518,506 35.766 -1.50%
2025-01-15 0 36.55 36.50 36.55 35.25 36.90 3,633,781 131,935,758 36.308 36.32 36.27 36.32 35.03 36.67 3,656,877 36.079 1.25%
2025-01-14 0 36.10 36.10 36.15 34.80 36.65 4,943,575 177,846,284 35.975 35.87 35.87 35.92 34.58 36.42 4,974,996 35.748 1.83%
2025-01-13 0 35.45 35.45 35.50 34.50 35.80 2,635,760 93,120,533 35.330 35.23 35.23 35.28 34.28 35.57 2,652,513 35.107 -1.12%
2025-01-10 0 35.85 35.80 35.85 35.55 37.40 2,813,483 102,155,281 36.309 35.62 35.57 35.62 35.33 37.16 2,831,365 36.080 -0.83%
2025-01-09 0 36.15 36.15 36.20 35.00 36.50 2,881,285 103,880,436 36.054 35.92 35.92 35.97 34.78 36.27 2,899,598 35.826 1.54%
2025-01-08 0 35.60 35.60 35.65 35.05 38.60 7,959,942 288,750,765 36.276 35.38 35.38 35.42 34.83 38.36 8,010,535 36.046 -7.17%
2025-01-07 0 38.35 38.30 38.35 37.30 39.30 5,314,068 203,779,572 38.347 38.11 38.06 38.11 37.06 39.05 5,347,844 38.105 1.46%
2025-01-06 0 37.80 37.80 37.85 37.55 39.30 4,265,680 163,019,531 38.217 37.56 37.56 37.61 37.31 39.05 4,292,792 37.975 0.13%
2025-01-03 0 37.75 37.70 37.75 35.95 38.85 4,959,940 186,920,088 37.686 37.51 37.46 37.51 35.72 38.60 4,991,465 37.448 4.14%
2025-01-02 0 36.25 36.20 36.25 36.00 37.75 4,074,578 148,551,211 36.458 36.02 35.97 36.02 35.77 37.51 4,100,476 36.228 -3.33%
2024-12-31 0 37.50 37.50 37.60 36.85 38.25 2,380,110 89,663,213 37.672 37.26 37.26 37.36 36.62 38.01 2,395,238 37.434 0.81%
2024-12-30 0 37.20 37.15 37.20 36.85 38.85 4,013,785 150,326,785 37.453 36.97 36.92 36.97 36.62 38.60 4,039,296 37.216 -2.36%
2024-12-27 0 38.10 38.10 38.15 37.05 38.90 4,133,252 158,455,162 38.337 37.86 37.86 37.91 36.82 38.65 4,159,523 38.095 2.14%
2024-12-24 0 37.30 37.30 37.35 36.55 37.55 1,747,857 64,975,083 37.174 37.06 37.06 37.11 36.32 37.31 1,758,966 36.939 0.67%
2024-12-23 0 37.05 36.95 37.05 36.60 38.50 2,685,754 100,049,876 37.252 36.82 36.72 36.82 36.37 38.26 2,702,824 37.017 0.14%
2024-12-20 0 37.00 37.00 37.10 36.70 37.95 3,958,554 147,445,870 37.247 36.77 36.77 36.87 36.47 37.71 3,983,714 37.012 -1.46%
2024-12-19 0 37.55 37.45 37.55 35.20 38.30 4,348,126 161,430,803 37.127 37.31 37.21 37.31 34.98 38.06 4,375,762 36.892 2.04%
2024-12-18 0 36.80 36.75 36.80 35.70 37.20 5,387,731 196,893,845 36.545 36.57 36.52 36.57 35.47 36.97 5,421,975 36.314 0.82%
2024-12-17 0 36.50 36.45 36.50 36.35 37.80 5,208,859 192,102,309 36.880 36.27 36.22 36.27 36.12 37.56 5,241,966 36.647 -0.68%
2024-12-16 0 36.75 36.75 36.80 36.35 38.45 5,750,045 213,378,233 37.109 36.52 36.52 36.57 36.12 38.21 5,786,592 36.875 -4.42%
2024-12-13 0 38.45 38.40 38.45 38.30 39.70 5,142,996 199,613,617 38.813 38.21 38.16 38.21 38.06 39.45 5,175,685 38.568 0.39%
2024-12-12 0 38.30 38.30 38.35 38.30 39.80 5,872,303 227,259,060 38.700 38.06 38.06 38.11 38.06 39.55 5,909,627 38.456 -1.29%
2024-12-11 0 38.80 38.75 38.80 37.95 39.10 4,028,662 155,930,493 38.705 38.55 38.51 38.55 37.71 38.85 4,054,268 38.461 1.31%
2024-12-10 0 38.30 38.30 38.35 38.00 40.40 9,034,074 353,364,302 39.115 38.06 38.06 38.11 37.76 40.14 9,091,494 38.868 -0.52%
2024-12-09 0 38.50 38.45 38.50 36.35 38.50 4,843,690 183,211,753 37.825 38.26 38.21 38.26 36.12 38.26 4,874,476 37.586 4.34%
2024-12-06 0 36.90 36.90 36.95 36.25 37.80 2,722,315 100,099,665 36.770 36.67 36.67 36.72 36.02 37.56 2,739,618 36.538 -2.12%
2024-12-05 0 37.70 37.65 37.70 36.10 38.75 6,096,143 229,502,053 37.647 37.46 37.41 37.46 35.87 38.51 6,134,890 37.409 1.75%
2024-12-04 0 37.05 37.00 37.05 36.50 37.60 4,303,047 158,760,693 36.895 36.82 36.77 36.82 36.27 37.36 4,330,397 36.662 -0.80%
2024-12-03 0 37.35 37.30 37.35 36.65 38.20 7,960,474 298,711,418 37.524 37.11 37.06 37.11 36.42 37.96 8,011,070 37.287 2.33%
2024-12-02 0 36.50 36.50 36.55 35.05 37.35 6,801,293 248,546,911 36.544 36.27 36.27 36.32 34.83 37.11 6,844,522 36.313 4.29%
2024-11-29 0 35.00 35.00 35.05 34.15 35.45 4,776,050 166,364,590 34.833 34.78 34.78 34.83 33.93 35.23 4,806,406 34.613 -0.28%
2024-11-28 0 35.10 35.10 35.15 34.45 35.50 5,577,688 194,346,725 34.844 34.88 34.88 34.93 34.23 35.28 5,613,139 34.624 -0.99%
2024-11-27 0 35.45 35.45 35.50 34.00 35.85 6,662,905 233,411,546 35.032 35.23 35.23 35.28 33.79 35.62 6,705,254 34.810 -1.66%
2024-11-26 0 36.05 36.05 36.10 35.70 37.00 9,563,008 347,848,456 36.374 35.82 35.82 35.87 35.47 36.77 9,623,790 36.145 -1.50%
2024-11-25 0 36.60 36.55 36.60 34.25 37.00 21,125,471 768,279,540 36.368 36.37 36.32 36.37 34.03 36.77 21,259,743 36.138 6.86%
2024-11-22 0 34.25 34.25 34.30 31.75 35.80 16,737,427 575,634,733 34.392 34.03 34.03 34.08 31.55 35.57 16,843,809 34.175 7.87%
2024-11-21 0 31.75 31.70 31.75 30.85 31.90 4,926,943 155,650,143 31.592 31.55 31.50 31.55 30.66 31.70 4,958,258 31.392 0.79%
2024-11-20 0 31.50 31.45 31.50 30.05 31.60 4,531,754 141,528,488 31.230 31.30 31.25 31.30 29.86 31.40 4,560,558 31.033 5.00%
2024-11-19 0 30.00 30.00 30.05 29.40 30.60 2,247,491 67,526,708 30.045 29.81 29.81 29.86 29.21 30.41 2,261,776 29.856 -0.66%
2024-11-18 0 30.20 30.15 30.20 29.65 30.85 4,171,737 126,521,313 30.328 30.01 29.96 30.01 29.46 30.66 4,198,252 30.137 1.85%
2024-11-15 0 29.65 29.65 29.70 29.45 30.55 4,418,223 132,276,566 29.939 29.46 29.46 29.51 29.26 30.36 4,446,305 29.750 0.68%
2024-11-14 0 29.45 29.40 29.45 29.10 30.80 4,885,050 145,134,251 29.710 29.26 29.21 29.26 28.92 30.61 4,916,099 29.522 -5.15%
2024-11-13 0 31.05 31.00 31.05 30.00 31.05 2,222,283 68,312,536 30.740 30.85 30.80 30.85 29.81 30.85 2,236,408 30.546 1.14%
2024-11-12 0 30.70 30.70 30.75 30.70 32.70 5,001,879 157,159,164 31.420 30.51 30.51 30.56 30.51 32.49 5,033,671 31.222 -4.95%
2024-11-11 0 32.30 32.25 32.30 31.70 32.50 2,976,460 95,440,839 32.065 32.10 32.05 32.10 31.50 32.29 2,995,378 31.863 -1.22%
2024-11-08 0 32.70 32.65 32.70 31.90 32.90 4,773,800 155,539,868 32.582 32.49 32.44 32.49 31.70 32.69 4,804,142 32.376 2.51%
2024-11-07 0 31.90 31.90 31.95 31.10 32.20 3,204,356 101,655,362 31.724 31.70 31.70 31.75 30.90 32.00 3,224,723 31.524 0.16%
2024-11-06 0 31.85 31.80 31.85 31.50 32.85 4,012,350 128,646,249 32.063 31.65 31.60 31.65 31.30 32.64 4,037,852 31.860 -3.19%
2024-11-05 0 32.90 32.90 32.95 30.60 33.30 6,377,549 207,298,307 32.504 32.69 32.69 32.74 30.41 33.09 6,418,084 32.299 6.47%
2024-11-04 0 30.90 30.85 30.90 30.60 31.65 2,670,919 82,908,862 31.041 30.70 30.66 30.70 30.41 31.45 2,687,895 30.845 1.31%
2024-11-01 0 30.50 30.50 30.55 30.10 31.75 5,276,306 161,462,891 30.602 30.31 30.31 30.36 29.91 31.55 5,309,842 30.408 -3.02%
2024-10-31 0 31.45 31.40 31.45 31.35 33.20 5,636,745 179,769,854 31.893 31.25 31.20 31.25 31.15 32.99 5,672,572 31.691 -0.79%
2024-10-30 0 31.70 31.65 31.70 31.30 33.10 5,020,845 159,699,731 31.807 31.50 31.45 31.50 31.10 32.89 5,052,757 31.606 -3.94%
2024-10-29 0 33.00 32.90 33.00 32.15 33.45 3,986,178 131,381,664 32.959 32.79 32.69 32.79 31.95 33.24 4,011,514 32.751 1.07%
2024-10-28 0 32.65 32.65 32.70 30.80 32.80 6,740,440 217,296,265 32.238 32.44 32.44 32.49 30.61 32.59 6,783,282 32.034 6.01%
2024-10-25 0 30.80 30.80 30.85 30.50 31.45 3,766,763 116,475,953 30.922 30.61 30.61 30.66 30.31 31.25 3,790,704 30.727 1.15%
2024-10-24 0 30.45 30.45 30.50 30.30 32.40 6,668,543 205,983,212 30.889 30.26 30.26 30.31 30.11 32.20 6,710,928 30.694 -5.73%
2024-10-23 0 32.30 32.25 32.30 31.80 33.00 4,405,637 142,295,050 32.298 32.10 32.05 32.10 31.60 32.79 4,433,639 32.094 -1.52%
2024-10-22 0 32.80 32.75 32.80 31.70 33.10 4,799,712 156,527,578 32.612 32.59 32.54 32.59 31.50 32.89 4,830,219 32.406 2.82%
2024-10-21 0 31.90 31.90 31.95 31.90 33.70 4,641,448 151,171,801 32.570 31.70 31.70 31.75 31.70 33.49 4,670,949 32.364 -4.49%
2024-10-18 0 33.40 33.40 33.45 31.25 33.90 10,803,853 355,707,751 32.924 33.19 33.19 33.24 31.05 33.69 10,872,522 32.716 7.74%
2024-10-17 0 31.00 30.95 31.00 30.70 32.00 3,822,762 119,793,768 31.337 30.80 30.75 30.80 30.51 31.80 3,847,059 31.139 1.31%
2024-10-16 0 30.60 30.60 30.65 30.05 31.50 3,944,165 121,659,604 30.846 30.41 30.41 30.46 29.86 31.30 3,969,234 30.651 -1.29%
2024-10-15 0 31.00 30.95 31.00 30.80 32.55 5,668,395 178,496,903 31.490 30.80 30.75 30.80 30.61 32.34 5,704,423 31.291 -2.67%
2024-10-14 0 31.85 31.80 31.85 31.05 33.20 7,042,405 225,829,370 32.067 31.65 31.60 31.65 30.85 32.99 7,087,166 31.865 1.43%
2024-10-10 0 31.40 31.35 31.40 31.20 32.60 6,555,174 208,396,833 31.791 31.20 31.15 31.20 31.00 32.39 6,596,838 31.590 0.16%
2024-10-09 0 31.35 31.35 31.40 30.90 33.60 12,583,933 402,435,598 31.980 31.15 31.15 31.20 30.70 33.39 12,663,916 31.778 -1.42%
2024-10-08 0 31.80 31.75 31.80 31.30 36.60 13,819,802 460,955,664 33.355 31.60 31.55 31.60 31.10 36.37 13,907,640 33.144 -10.55%
2024-10-07 0 35.55 35.50 35.55 32.45 36.80 20,607,074 730,198,952 35.434 35.33 35.28 35.33 32.25 36.57 20,738,051 35.211 10.23%
2024-10-04 0 32.25 32.20 32.25 30.85 33.05 12,751,008 408,011,778 31.998 32.05 32.00 32.05 30.66 32.84 12,832,053 31.796 2.38%
2024-10-03 0 31.50 31.45 31.50 30.60 33.10 7,851,736 246,177,669 31.353 31.30 31.25 31.30 30.41 32.89 7,901,641 31.155 -2.93%
2024-10-02 0 32.45 32.40 32.45 30.80 33.10 11,223,552 361,953,539 32.250 32.25 32.20 32.25 30.61 32.89 11,294,888 32.046 1.72%
2024-09-30 0 31.90 31.90 31.95 30.25 33.15 16,723,462 532,641,274 31.850 31.70 31.70 31.75 30.06 32.94 16,829,755 31.649 1.92%
2024-09-27 0 31.30 31.25 31.30 29.75 31.85 10,589,003 327,986,860 30.974 31.10 31.05 31.10 29.56 31.65 10,656,306 30.779 2.96%
2024-09-26 0 30.40 30.35 30.40 29.45 30.70 8,644,269 260,142,227 30.094 30.21 30.16 30.21 29.26 30.51 8,699,211 29.904 2.36%
2024-09-25 0 29.70 29.65 29.70 29.30 30.95 6,919,928 208,175,686 30.084 29.51 29.46 29.51 29.11 30.75 6,963,911 29.894 -0.83%
2024-09-24 0 29.95 29.95 30.00 29.10 30.15 5,275,970 157,294,157 29.813 29.76 29.76 29.81 28.92 29.96 5,309,504 29.625 1.53%
2024-09-23 0 29.50 29.50 29.55 28.25 30.40 4,708,100 139,604,649 29.652 29.31 29.31 29.36 28.07 30.21 4,738,024 29.465 3.87%
2024-09-20 0 28.40 28.35 28.40 27.70 29.75 7,102,200 202,234,466 28.475 28.22 28.17 28.22 27.53 29.56 7,147,341 28.295 -2.74%
2024-09-19 0 29.20 29.20 29.25 27.40 29.30 9,538,631 272,325,652 28.550 29.02 29.02 29.07 27.23 29.11 9,599,258 28.369 3.73%
2024-09-17 0 28.15 28.15 28.20 27.80 28.55 5,341,618 150,821,404 28.235 27.97 27.97 28.02 27.62 28.37 5,375,569 28.057 -1.23%
2024-09-16 0 28.50 28.45 28.50 27.85 29.60 6,081,882 172,267,391 28.325 28.32 28.27 28.32 27.67 29.41 6,120,538 28.146 -3.88%
2024-09-13 0 29.65 29.60 29.65 29.25 30.10 4,135,412 123,216,297 29.795 29.46 29.41 29.46 29.07 29.91 4,161,696 29.607 1.89%
2024-09-12 0 29.10 29.05 29.10 29.00 30.45 2,877,461 84,549,882 29.384 28.92 28.87 28.92 28.82 30.26 2,895,750 29.198 -0.17%
2024-09-11 0 29.15 29.10 29.15 28.70 29.65 2,980,308 86,953,858 29.176 28.97 28.92 28.97 28.52 29.46 2,999,251 28.992 -0.85%
2024-09-10 0 29.40 29.35 29.40 29.40 30.50 4,138,500 122,745,275 29.659 29.21 29.16 29.21 29.21 30.31 4,164,804 29.472 -3.29%
2024-09-09 0 30.40 30.30 30.40 29.65 31.15 5,189,541 156,446,997 30.147 30.21 30.11 30.21 29.46 30.95 5,222,525 29.956 -3.34%
2024-09-05 0 31.45 31.40 31.45 30.75 31.70 2,211,484 69,285,963 31.330 31.25 31.20 31.25 30.56 31.50 2,225,540 31.132 -0.79%
2024-09-04 0 31.70 31.65 31.70 30.70 31.95 4,820,260 150,852,098 31.295 31.50 31.45 31.50 30.51 31.75 4,850,897 31.098 -1.40%
2024-09-03 0 32.15 32.10 32.15 31.90 32.90 3,308,690 106,436,337 32.169 31.95 31.90 31.95 31.70 32.69 3,329,720 31.966 -1.23%
2024-09-02 0 32.55 32.55 32.60 32.15 33.35 3,783,601 123,003,655 32.510 32.34 32.34 32.39 31.95 33.14 3,807,649 32.304 -1.81%
2024-08-30 0 33.15 33.05 33.15 32.75 33.80 6,955,208 231,503,655 33.285 32.94 32.84 32.94 32.54 33.59 6,999,415 33.075 -0.45%
2024-08-29 0 33.30 33.25 33.30 32.05 33.50 3,604,178 119,147,519 33.058 33.09 33.04 33.09 31.85 33.29 3,627,086 32.849 0.91%
2024-08-28 0 33.00 32.95 33.00 32.50 33.35 5,305,013 174,879,392 32.965 32.79 32.74 32.79 32.29 33.14 5,338,731 32.757 0.30%
2024-08-27 0 32.90 32.90 32.95 32.00 33.10 5,356,096 175,089,958 32.690 32.69 32.69 32.74 31.80 32.89 5,390,139 32.483 2.17%
2024-08-26 0 32.20 32.15 32.20 31.55 33.55 7,716,922 248,601,492 32.215 32.00 31.95 32.00 31.35 33.34 7,765,970 32.012 -1.68%
2024-08-23 0 32.75 32.70 32.75 31.40 33.50 16,121,416 528,225,801 32.766 32.54 32.49 32.54 31.20 33.29 16,223,883 32.559 4.80%
2024-08-22 0 31.25 31.20 31.25 29.20 31.70 10,212,945 314,323,640 30.777 31.05 31.00 31.05 29.02 31.50 10,277,858 30.583 4.69%
2024-08-21 0 29.85 29.85 29.90 28.85 30.50 5,467,899 163,735,966 29.945 29.66 29.66 29.71 28.67 30.31 5,502,653 29.756 2.93%
2024-08-20 0 29.00 28.95 29.00 28.30 29.40 2,724,074 78,502,816 28.818 28.82 28.77 28.82 28.12 29.21 2,741,388 28.636 -1.02%
2024-08-19 0 29.30 29.15 29.30 29.00 30.00 3,531,600 104,174,119 29.498 29.11 28.97 29.11 28.82 29.81 3,554,047 29.311 0.86%
2024-08-16 0 29.05 29.00 29.05 27.95 29.45 5,185,300 150,388,012 29.003 28.87 28.82 28.87 27.77 29.26 5,218,257 28.820 2.83%
2024-08-15 0 28.25 28.20 28.25 26.60 28.60 4,914,601 137,914,241 28.062 28.07 28.02 28.07 26.43 28.42 4,945,838 27.885 3.86%
2024-08-14 0 27.20 27.15 27.20 26.90 28.25 4,631,954 127,402,420 27.505 27.03 26.98 27.03 26.73 28.07 4,661,394 27.331 0.37%
2024-08-13 0 27.10 27.05 27.10 26.00 27.30 5,269,508 142,225,490 26.990 26.93 26.88 26.93 25.84 27.13 5,303,001 26.820 3.83%
2024-08-12 0 26.10 26.05 26.10 25.45 26.45 3,566,865 93,004,596 26.075 25.94 25.89 25.94 25.29 26.28 3,589,536 25.910 2.76%
2024-08-09 0 25.40 25.35 25.40 25.15 26.45 5,647,877 143,824,625 25.465 25.24 25.19 25.24 24.99 26.28 5,683,775 25.304 -1.17%
2024-08-08 0 25.70 25.65 25.70 25.20 26.05 2,368,415 60,688,933 25.624 25.54 25.49 25.54 25.04 25.89 2,383,468 25.462 -0.77%
2024-08-07 0 25.90 25.85 25.90 24.65 26.10 5,825,877 149,586,376 25.676 25.74 25.69 25.74 24.49 25.94 5,862,906 25.514 5.28%
2024-08-06 0 24.60 24.60 24.65 24.40 26.40 9,103,200 227,018,429 24.938 24.44 24.44 24.49 24.25 26.23 9,161,059 24.781 -4.65%
2024-08-05 0 25.80 25.75 25.80 25.00 27.10 8,895,645 229,316,769 25.779 25.64 25.59 25.64 24.84 26.93 8,952,185 25.616 -6.35%
2024-08-02 0 27.55 27.55 27.60 27.00 27.75 2,698,545 73,860,461 27.371 27.38 27.38 27.43 26.83 27.57 2,715,697 27.198 -2.13%
2024-08-01 0 28.15 28.15 28.20 27.60 28.65 2,662,487 74,629,730 28.030 27.97 27.97 28.02 27.43 28.47 2,679,410 27.853 -1.40%
2024-07-31 0 28.55 28.50 28.55 27.45 28.70 5,125,858 144,842,754 28.257 28.37 28.32 28.37 27.28 28.52 5,158,438 28.079 0.88%
2024-07-30 0 28.30 28.25 28.30 28.05 29.50 3,343,760 95,213,163 28.475 28.12 28.07 28.12 27.87 29.31 3,365,013 28.295 -3.58%
2024-07-29 0 29.35 29.35 29.40 28.95 29.60 4,194,220 122,890,204 29.300 29.16 29.16 29.21 28.77 29.41 4,220,878 29.115 1.73%
2024-07-26 0 28.85 28.80 28.85 28.55 29.50 5,262,006 151,838,981 28.856 28.67 28.62 28.67 28.37 29.31 5,295,451 28.673 -1.54%
2024-07-25 0 29.30 29.25 29.30 28.35 29.45 6,167,920 178,764,853 28.983 29.11 29.07 29.11 28.17 29.26 6,207,123 28.800 -2.01%
2024-07-24 0 29.90 29.85 29.90 29.30 30.45 3,539,397 105,269,079 29.742 29.71 29.66 29.71 29.11 30.26 3,561,893 29.554 -0.99%
2024-07-23 0 30.20 30.20 30.25 29.60 30.95 5,829,000 175,558,432 30.118 30.01 30.01 30.06 29.41 30.75 5,866,049 29.928 -2.11%
2024-07-22 0 30.85 30.85 30.90 29.85 31.45 4,263,411 130,585,044 30.629 30.66 30.66 30.70 29.66 31.25 4,290,509 30.436 0.16%
2024-07-19 0 30.80 30.80 30.90 30.55 31.35 3,648,732 112,644,310 30.872 30.61 30.61 30.70 30.36 31.15 3,671,923 30.677 -2.69%
2024-07-18 0 31.65 31.65 31.70 30.60 31.80 2,968,707 93,197,152 31.393 31.45 31.45 31.50 30.41 31.60 2,987,576 31.195 2.10%
2024-07-17 0 31.00 30.95 31.00 30.85 32.60 6,573,946 206,138,377 31.357 30.80 30.75 30.80 30.66 32.39 6,615,730 31.159 -4.17%
2024-07-16 0 32.35 32.20 32.35 31.65 32.65 4,053,795 130,847,698 32.278 32.15 32.00 32.15 31.45 32.44 4,079,561 32.074 0.78%
2024-07-15 0 32.10 32.05 32.10 31.70 32.65 3,364,457 107,810,599 32.044 31.90 31.85 31.90 31.50 32.44 3,385,841 31.842 -0.31%
2024-07-12 0 32.20 32.15 32.20 32.00 34.15 9,850,163 321,247,026 32.613 32.00 31.95 32.00 31.80 33.93 9,912,770 32.407 -6.26%
2024-07-11 0 34.35 34.30 34.35 32.90 34.60 11,165,461 381,153,761 34.137 34.13 34.08 34.13 32.69 34.38 11,236,428 33.921 6.02%
2024-07-10 0 32.40 32.35 32.40 31.65 32.60 9,026,619 291,287,626 32.270 32.20 32.15 32.20 31.45 32.39 9,083,992 32.066 1.89%
2024-07-09 0 31.80 31.75 31.80 30.50 31.95 6,939,170 218,175,727 31.441 31.60 31.55 31.60 30.31 31.75 6,983,275 31.243 3.41%
2024-07-08 0 30.75 30.70 30.75 30.45 31.90 4,213,889 130,290,812 30.919 30.56 30.51 30.56 30.26 31.70 4,240,672 30.724 -2.07%
2024-07-05 0 31.40 31.35 31.40 30.70 32.35 5,421,482 170,394,301 31.430 31.20 31.15 31.20 30.51 32.15 5,455,941 31.231 -1.26%
2024-07-04 0 31.80 31.80 31.85 30.30 32.20 8,946,571 282,877,038 31.619 31.60 31.60 31.65 30.11 32.00 9,003,435 31.419 6.00%
2024-07-03 0 30.00 29.95 30.00 29.70 30.70 8,344,797 252,430,298 30.250 29.81 29.76 29.81 29.51 30.51 8,397,836 30.059 0.33%
2024-07-02 0 29.90 29.85 29.90 29.75 30.45 9,305,619 279,465,734 30.032 29.71 29.66 29.71 29.56 30.26 9,364,765 29.842 -2.61%
2024-06-28 0 30.70 30.70 30.75 29.90 31.75 5,974,382 184,509,821 30.884 30.51 30.51 30.56 29.71 31.55 6,012,355 30.688 0.33%
2024-06-27 0 30.60 30.55 30.60 29.90 31.20 10,232,247 313,237,004 30.613 30.41 30.36 30.41 29.71 31.00 10,297,282 30.419 -0.16%
2024-06-26 0 30.65 30.65 30.70 29.95 30.95 9,839,855 299,037,219 30.390 30.46 30.46 30.51 29.76 30.75 9,902,396 30.198 0.82%
2024-06-25 0 30.40 30.35 30.40 29.70 31.30 13,325,311 402,290,128 30.190 30.21 30.16 30.21 29.51 31.10 13,410,006 29.999 -4.10%
2024-06-24 0 31.70 31.65 31.70 30.80 32.30 12,965,615 407,350,309 31.418 31.50 31.45 31.50 30.61 32.10 13,048,024 31.219 -1.86%
2024-06-21 0 32.30 32.30 32.35 31.00 32.70 6,160,348 197,585,111 32.074 32.10 32.10 32.15 30.80 32.49 6,199,503 31.871 0.31%
2024-06-20 0 32.20 32.20 32.25 31.65 32.60 4,260,476 137,102,621 32.180 32.00 32.00 32.05 31.45 32.39 4,287,555 31.977 -0.46%
2024-06-19 0 32.35 32.35 32.40 31.80 32.60 5,981,557 192,099,600 32.115 32.15 32.15 32.20 31.60 32.39 6,019,575 31.912 -0.15%
2024-06-18 0 32.40 32.40 32.45 31.75 33.25 11,620,165 378,885,977 32.606 32.20 32.20 32.25 31.55 33.04 11,694,022 32.400 2.53%
2024-06-17 0 31.60 31.55 31.60 30.50 32.40 10,625,197 335,935,792 31.617 31.40 31.35 31.40 30.31 32.20 10,692,730 31.417 1.28%
2024-06-14 0 31.20 31.15 31.20 29.85 31.50 12,064,788 374,723,910 31.059 31.00 30.95 31.00 29.66 31.30 12,141,471 30.863 1.13%
2024-06-13 0 30.85 30.85 30.90 30.60 31.75 10,513,400 325,994,680 31.008 30.66 30.66 30.70 30.41 31.55 10,580,222 30.812 1.31%
2024-06-12 0 30.45 30.40 30.45 29.30 30.70 22,039,289 665,711,160 30.206 30.26 30.21 30.26 29.11 30.51 22,179,369 30.015 5.91%
2024-06-11 0 28.75 28.75 28.80 26.35 28.90 18,633,021 524,416,703 28.145 28.57 28.57 28.62 26.18 28.72 18,751,451 27.967 6.88%
2024-06-07 0 26.90 26.85 26.90 26.00 27.00 9,614,573 256,067,018 26.633 26.73 26.68 26.73 25.84 26.83 9,675,683 26.465 3.66%
2024-06-06 0 25.95 25.95 26.00 24.50 26.15 7,853,351 201,407,866 25.646 25.79 25.79 25.84 24.35 25.98 7,903,266 25.484 7.01%
2024-06-05 0 24.25 24.20 24.25 23.90 24.80 3,637,062 88,752,955 24.402 24.10 24.05 24.10 23.75 24.64 3,660,179 24.248 0.83%
2024-06-04 0 24.05 24.05 24.10 23.85 24.55 1,759,680 42,309,617 24.044 23.90 23.90 23.95 23.70 24.39 1,770,864 23.892 -1.64%
2024-06-03 0 24.45 24.40 24.45 24.05 24.65 2,770,288 67,503,699 24.367 24.30 24.25 24.30 23.90 24.49 2,787,896 24.213 1.66%
2024-05-31 0 24.05 24.00 24.05 23.90 25.20 6,475,899 157,419,598 24.309 23.90 23.85 23.90 23.75 25.04 6,517,059 24.155 -3.02%
2024-05-30 0 24.80 24.75 24.80 23.70 24.95 2,860,783 70,160,953 24.525 24.64 24.59 24.64 23.55 24.79 2,878,966 24.370 2.69%
2024-05-29 0 24.15 24.10 24.15 24.10 25.00 2,824,826 68,704,244 24.322 24.00 23.95 24.00 23.95 24.84 2,842,780 24.168 -3.78%
2024-05-28 0 25.10 25.05 25.10 24.30 25.50 2,831,000 71,219,715 25.157 24.94 24.89 24.94 24.15 25.34 2,848,994 24.998 1.83%
2024-05-27 0 24.65 24.60 24.65 23.15 24.70 4,435,879 106,161,161 23.932 24.49 24.44 24.49 23.00 24.54 4,464,073 23.781 0.61%
2024-05-24 0 24.60 24.50 24.60 24.00 25.15 2,893,978 71,187,169 24.598 24.35 24.25 24.35 23.75 24.89 2,924,259 24.344 -1.20%
2024-05-23 0 24.90 24.85 24.90 24.70 25.25 3,221,266 80,585,911 25.017 24.64 24.59 24.64 24.44 24.99 3,254,972 24.758 -0.80%
2024-05-22 0 25.10 25.10 25.15 24.50 25.50 5,541,738 139,350,839 25.146 24.84 24.84 24.89 24.25 25.24 5,599,724 24.885 1.01%
2024-05-21 0 24.85 24.75 24.85 23.95 25.20 7,998,958 199,204,754 24.904 24.59 24.49 24.59 23.70 24.94 8,082,655 24.646 3.97%
2024-05-20 0 23.90 23.85 23.90 23.15 24.20 8,236,812 195,298,879 23.711 23.65 23.60 23.65 22.91 23.95 8,322,998 23.465 -0.83%
2024-05-17 0 24.10 24.05 24.10 23.45 25.85 13,763,293 333,160,162 24.206 23.85 23.80 23.85 23.21 25.58 13,907,305 23.956 -7.31%
2024-05-16 0 26.00 25.95 26.00 25.50 27.10 9,973,195 257,716,792 25.841 25.73 25.68 25.73 25.24 26.82 10,077,550 25.573 -2.44%
2024-05-14 0 26.65 26.60 26.65 26.40 28.55 8,723,034 236,089,370 27.065 26.37 26.32 26.37 26.13 28.25 8,814,308 26.785 -2.74%
2024-05-13 0 27.40 27.40 27.45 26.90 27.70 2,776,843 76,193,039 27.439 27.12 27.12 27.17 26.62 27.41 2,805,899 27.155 0.92%
2024-05-10 0 27.15 27.10 27.15 26.90 27.85 3,214,720 87,366,327 27.177 26.87 26.82 26.87 26.62 27.56 3,248,357 26.896 -1.27%
2024-05-09 0 27.50 27.45 27.50 27.10 28.35 5,205,870 144,158,810 27.692 27.22 27.17 27.22 26.82 28.06 5,260,342 27.405 0.73%
2024-05-08 0 27.30 27.25 27.30 26.35 27.80 11,428,428 312,859,592 27.376 27.02 26.97 27.02 26.08 27.51 11,548,009 27.092 3.80%
2024-05-07 0 26.30 26.25 26.30 25.25 26.80 6,955,465 183,109,171 26.326 26.03 25.98 26.03 24.99 26.52 7,028,244 26.053 3.14%
2024-05-06 0 25.50 25.50 25.60 25.25 25.90 4,243,424 108,756,765 25.630 25.24 25.24 25.33 24.99 25.63 4,287,825 25.364 0.79%
2024-05-03 0 25.30 25.25 25.30 25.20 26.30 4,880,774 125,177,409 25.647 25.04 24.99 25.04 24.94 26.03 4,931,844 25.381 0.20%
2024-05-02 0 25.25 25.15 25.25 24.20 25.45 2,907,327 72,789,158 25.037 24.99 24.89 24.99 23.95 25.19 2,937,748 24.777 1.00%
2024-04-30 0 25.00 24.95 25.00 24.65 25.45 3,456,730 86,577,974 25.046 24.74 24.69 24.74 24.39 25.19 3,492,900 24.787 1.83%
2024-04-29 0 24.55 24.50 24.55 24.30 26.30 5,701,062 141,720,363 24.859 24.30 24.25 24.30 24.05 26.03 5,760,715 24.601 -4.10%
2024-04-26 0 25.60 25.60 25.65 24.30 26.10 4,990,449 127,927,859 25.635 25.33 25.33 25.38 24.05 25.83 5,042,667 25.369 4.28%
2024-04-25 0 24.55 24.50 24.55 24.00 24.95 3,459,150 85,116,539 24.606 24.30 24.25 24.30 23.75 24.69 3,495,345 24.351 1.66%
2024-04-24 0 24.15 24.10 24.15 23.70 24.75 4,185,800 101,460,141 24.239 23.90 23.85 23.90 23.45 24.49 4,229,598 23.988 0.21%
2024-04-23 0 24.10 24.05 24.10 23.40 24.35 4,154,362 99,705,451 24.000 23.85 23.80 23.85 23.16 24.10 4,197,831 23.752 2.77%
2024-04-22 0 23.45 23.45 23.50 23.30 24.00 3,325,407 78,353,196 23.562 23.21 23.21 23.26 23.06 23.75 3,360,202 23.318 -1.26%
2024-04-19 0 23.75 23.75 23.80 23.35 25.50 6,605,511 157,311,844 23.815 23.50 23.50 23.55 23.11 25.24 6,674,628 23.569 -6.86%
2024-04-18 0 25.50 25.50 25.55 24.55 25.95 4,411,774 112,298,808 25.454 25.24 25.24 25.29 24.30 25.68 4,457,937 25.191 2.62%
2024-04-17 0 24.85 24.85 24.90 24.30 25.00 2,187,800 54,194,217 24.771 24.59 24.59 24.64 24.05 24.74 2,210,692 24.515 0.40%
2024-04-16 0 24.75 24.70 24.75 24.35 25.25 3,913,475 96,513,872 24.662 24.49 24.44 24.49 24.10 24.99 3,954,424 24.407 -1.39%
2024-04-15 0 25.10 25.05 25.10 24.90 25.40 2,309,436 58,075,876 25.147 24.84 24.79 24.84 24.64 25.14 2,333,601 24.887 -2.33%
2024-04-12 0 25.70 25.70 25.75 25.45 26.25 2,830,829 73,246,840 25.875 25.43 25.43 25.48 25.19 25.98 2,860,449 25.607 0.19%
2024-04-11 0 25.65 25.60 25.65 25.05 25.85 2,281,974 58,300,964 25.549 25.38 25.33 25.38 24.79 25.58 2,305,851 25.284 0.98%
2024-04-10 0 25.40 25.40 25.45 25.20 26.80 6,389,277 164,409,132 25.732 25.14 25.14 25.19 24.94 26.52 6,456,131 25.466 -3.97%
2024-04-09 0 26.45 26.40 26.45 25.50 26.65 8,112,038 213,327,923 26.298 26.18 26.13 26.18 25.24 26.37 8,196,918 26.025 2.32%
2024-04-08 0 25.85 25.80 25.85 25.40 26.05 3,831,536 98,907,339 25.814 25.58 25.53 25.58 25.14 25.78 3,871,627 25.547 0.58%
2024-04-05 0 25.70 25.65 25.70 24.55 25.75 3,239,849 82,455,463 25.450 25.43 25.38 25.43 24.30 25.48 3,273,749 25.187 1.78%
2024-04-03 0 25.25 25.20 25.25 24.95 26.05 8,072,105 204,507,496 25.335 24.99 24.94 24.99 24.69 25.78 8,156,568 25.073 -1.56%
2024-04-02 0 25.65 25.65 25.70 25.50 26.75 6,823,731 176,456,320 25.859 25.38 25.38 25.43 25.24 26.47 6,895,131 25.591 -2.29%
2024-03-28 0 26.25 26.20 26.25 24.70 26.45 14,851,812 386,838,926 26.047 25.98 25.93 25.98 24.44 26.18 15,007,214 25.777 5.63%
2024-03-27 0 24.85 24.80 24.85 23.75 24.90 7,297,694 179,520,583 24.600 24.59 24.54 24.59 23.50 24.64 7,374,053 24.345 2.47%
2024-03-26 0 24.25 24.20 24.25 23.85 24.45 5,448,694 131,590,538 24.151 24.00 23.95 24.00 23.60 24.20 5,505,706 23.901 0.21%
2024-03-25 0 24.20 24.20 24.25 23.95 25.00 4,621,326 112,347,541 24.311 23.95 23.95 24.00 23.70 24.74 4,669,681 24.059 -3.20%
2024-03-22 0 25.00 25.00 25.05 22.60 25.20 22,250,608 546,124,875 24.544 24.74 24.74 24.79 22.37 24.94 22,483,427 24.290 10.13%
2024-03-21 0 22.70 22.65 22.70 21.70 23.65 7,234,457 164,269,937 22.707 22.46 22.42 22.46 21.48 23.41 7,310,155 22.471 1.57%
2024-03-20 0 22.35 22.15 22.35 21.90 22.50 3,297,747 73,240,819 22.209 22.12 21.92 22.12 21.67 22.27 3,332,253 21.979 -0.45%
2024-03-19 0 22.45 22.45 22.50 22.40 23.45 2,612,306 59,063,448 22.610 22.22 22.22 22.27 22.17 23.21 2,639,640 22.376 -4.06%
2024-03-18 0 23.40 23.35 23.40 22.25 23.70 5,668,900 131,797,418 23.249 23.16 23.11 23.16 22.02 23.45 5,728,217 23.008 4.23%
2024-03-15 0 22.45 22.45 22.50 22.30 23.20 4,719,510 106,851,672 22.640 22.22 22.22 22.27 22.07 22.96 4,768,893 22.406 -1.97%
2024-03-14 0 22.90 22.85 22.90 22.50 23.30 2,025,808 46,193,744 22.803 22.66 22.61 22.66 22.27 23.06 2,047,005 22.567 -0.87%
2024-03-13 0 23.10 23.00 23.10 22.55 23.40 5,257,527 121,057,441 23.026 22.86 22.76 22.86 22.32 23.16 5,312,539 22.787 0.22%
2024-03-12 0 23.05 23.00 23.05 22.80 23.40 6,612,304 152,627,043 23.082 22.81 22.76 22.81 22.56 23.16 6,681,492 22.843 1.10%
2024-03-11 0 22.80 22.80 22.85 21.85 23.00 6,357,434 143,547,881 22.580 22.56 22.56 22.61 21.62 22.76 6,423,955 22.346 3.17%
2024-03-08 0 22.10 22.10 22.15 20.40 22.35 10,153,957 223,214,336 21.983 21.87 21.87 21.92 20.19 22.12 10,260,203 21.755 8.33%
2024-03-07 0 20.40 20.35 20.40 20.00 20.90 6,290,097 129,362,321 20.566 20.19 20.14 20.19 19.79 20.68 6,355,913 20.353 2.20%
2024-03-06 0 19.96 19.88 19.96 19.22 20.05 3,465,700 68,643,312 19.807 19.75 19.67 19.75 19.02 19.84 3,501,963 19.601 -0.20%
2024-03-05 0 20.00 20.00 20.05 19.68 20.40 2,957,800 59,195,677 20.013 19.79 19.79 19.84 19.48 20.19 2,988,749 19.806 -1.48%
2024-03-04 0 20.30 20.25 20.30 19.96 20.70 3,151,719 64,239,652 20.382 20.09 20.04 20.09 19.75 20.49 3,184,697 20.171 1.60%
2024-03-01 0 19.98 19.96 19.98 19.16 20.80 5,148,980 104,140,543 20.226 19.77 19.75 19.77 18.96 20.58 5,202,856 20.016 2.67%
2024-02-29 0 19.46 19.44 19.46 18.82 19.78 4,958,384 96,586,970 19.480 19.26 19.24 19.26 18.63 19.58 5,010,266 19.278 3.29%
2024-02-28 0 18.84 18.82 18.84 18.60 19.58 3,608,817 68,173,195 18.891 18.64 18.63 18.64 18.41 19.38 3,646,578 18.695 -3.78%
2024-02-27 0 19.58 19.56 19.58 18.88 19.68 2,956,764 57,112,603 19.316 19.38 19.36 19.38 18.68 19.48 2,987,702 19.116 1.35%
2024-02-26 0 19.32 19.30 19.32 18.74 19.54 2,333,344 45,059,666 19.311 19.12 19.10 19.12 18.55 19.34 2,357,759 19.111 1.26%
2024-02-23 0 19.08 19.06 19.08 18.74 19.68 3,037,000 57,866,206 19.054 18.88 18.86 18.88 18.55 19.48 3,068,778 18.856 -1.14%
2024-02-22 0 19.30 19.30 19.32 18.68 19.62 5,445,716 105,185,319 19.315 19.10 19.10 19.12 18.49 19.42 5,502,697 19.115 2.44%
2024-02-21 0 18.84 18.82 18.84 17.64 19.32 6,372,874 120,350,548 18.885 18.64 18.63 18.64 17.46 19.12 6,439,557 18.689 3.97%
2024-02-20 0 18.12 18.06 18.14 17.78 18.38 2,324,772 41,738,689 17.954 17.93 17.87 17.95 17.60 18.19 2,349,097 17.768 -1.95%
2024-02-19 0 18.48 18.46 18.48 17.42 18.68 4,827,980 87,505,503 18.125 18.29 18.27 18.29 17.24 18.49 4,878,498 17.937 1.09%
2024-02-16 0 18.28 18.26 18.28 17.96 18.48 1,981,387 36,257,315 18.299 18.09 18.07 18.09 17.77 18.29 2,002,119 18.109 0.33%
2024-02-15 0 18.22 18.22 18.26 17.24 18.42 3,347,829 60,482,158 18.066 18.03 18.03 18.07 17.06 18.23 3,382,859 17.879 4.35%
2024-02-14 0 17.46 17.44 17.46 16.90 17.50 2,125,205 36,723,497 17.280 17.28 17.26 17.28 16.72 17.32 2,147,442 17.101 -1.69%
2024-02-09 0 17.76 17.70 17.76 17.04 17.84 1,448,012 25,356,626 17.511 17.58 17.52 17.58 16.86 17.66 1,463,163 17.330 0.23%
2024-02-08 0 17.72 17.68 17.72 17.50 18.12 2,921,086 51,978,464 17.794 17.54 17.50 17.54 17.32 17.93 2,951,651 17.610 0.23%
2024-02-07 0 17.68 17.68 17.70 17.64 18.30 5,899,843 105,590,718 17.897 17.50 17.50 17.52 17.46 18.11 5,961,576 17.712 0.34%
2024-02-06 0 17.62 17.58 17.62 16.56 17.84 9,136,638 159,583,090 17.466 17.44 17.40 17.44 16.39 17.66 9,232,239 17.285 6.02%
2024-02-05 0 16.62 16.62 16.64 16.28 17.00 5,843,210 97,001,701 16.601 16.45 16.45 16.47 16.11 16.82 5,904,350 16.429 -2.35%
2024-02-02 0 17.02 17.00 17.02 16.70 17.92 9,421,955 161,421,872 17.133 16.84 16.82 16.84 16.53 17.73 9,520,542 16.955 -1.73%
2024-02-01 0 17.32 17.30 17.32 17.02 17.78 14,012,152 242,346,131 17.295 17.14 17.12 17.14 16.84 17.60 14,158,768 17.116 -1.37%
2024-01-31 0 17.56 17.56 17.58 17.06 18.96 12,272,080 216,424,642 17.636 17.38 17.38 17.40 16.88 18.76 12,400,489 17.453 -7.68%
2024-01-30 0 19.02 19.02 19.04 18.94 19.98 4,234,579 81,206,136 19.177 18.82 18.82 18.84 18.74 19.77 4,278,888 18.978 -2.96%
2024-01-29 0 19.60 19.60 19.62 18.86 19.66 6,647,653 128,488,735 19.328 19.40 19.40 19.42 18.66 19.46 6,717,211 19.128 4.48%
2024-01-26 0 18.76 18.76 18.78 18.38 20.30 10,695,398 203,866,763 19.061 18.57 18.57 18.59 18.19 20.09 10,807,309 18.864 -7.36%
2024-01-25 0 20.25 20.20 20.25 20.05 20.65 2,944,949 59,727,288 20.281 20.04 19.99 20.04 19.84 20.44 2,975,763 20.071 -1.22%
2024-01-24 0 20.50 20.45 20.50 19.74 20.65 4,494,348 90,824,802 20.209 20.29 20.24 20.29 19.54 20.44 4,541,375 19.999 2.60%
2024-01-23 0 19.98 19.98 20.00 19.52 20.65 5,840,006 116,865,160 20.011 19.77 19.77 19.79 19.32 20.44 5,901,113 19.804 2.57%
2024-01-22 0 19.48 19.48 19.50 19.24 20.40 7,822,465 152,873,622 19.543 19.28 19.28 19.30 19.04 20.19 7,904,315 19.341 -4.98%
2024-01-19 0 20.50 20.50 20.55 20.25 20.80 3,327,294 68,276,060 20.520 20.29 20.29 20.34 20.04 20.58 3,362,109 20.308 0.24%
2024-01-18 0 20.45 20.45 20.50 19.62 20.65 7,287,244 148,334,307 20.355 20.24 20.24 20.29 19.42 20.44 7,363,494 20.145 2.25%
2024-01-17 0 20.00 20.00 20.05 19.70 20.65 7,799,346 155,981,821 19.999 19.79 19.79 19.84 19.50 20.44 7,880,955 19.792 -4.08%
2024-01-16 0 20.85 20.85 20.90 20.75 21.75 6,335,096 133,847,056 21.128 20.63 20.63 20.68 20.54 21.52 6,401,383 20.909 -2.34%
2024-01-15 0 21.35 21.30 21.35 20.70 21.65 3,347,353 71,325,860 21.308 21.13 21.08 21.13 20.49 21.43 3,382,378 21.087 0.71%
2024-01-12 0 21.20 21.15 21.20 20.80 21.50 5,632,588 119,885,371 21.284 20.98 20.93 20.98 20.58 21.28 5,691,525 21.064 1.92%
2024-01-11 0 20.80 20.80 20.85 20.30 21.05 5,536,683 115,127,415 20.794 20.58 20.58 20.63 20.09 20.83 5,594,616 20.578 0.73%
2024-01-10 0 20.65 20.60 20.65 20.30 20.90 3,872,867 79,622,700 20.559 20.44 20.39 20.44 20.09 20.68 3,913,391 20.346 -0.24%
2024-01-09 0 20.70 20.65 20.70 20.60 21.70 5,392,341 113,342,485 21.019 20.49 20.44 20.49 20.39 21.48 5,448,764 20.802 -0.72%
2024-01-08 0 20.85 20.85 20.90 20.45 21.40 5,238,778 108,558,401 20.722 20.63 20.63 20.68 20.24 21.18 5,293,594 20.508 -1.65%
2024-01-05 0 21.20 21.15 21.20 20.60 21.75 11,179,811 236,286,915 21.135 20.98 20.93 20.98 20.39 21.52 11,296,791 20.916 -1.40%
2024-01-04 0 21.50 21.45 21.50 21.30 22.00 9,831,234 211,681,838 21.532 21.28 21.23 21.28 21.08 21.77 9,934,103 21.309 -2.05%
2024-01-03 0 21.95 21.90 21.95 21.65 22.40 7,202,856 158,021,212 21.939 21.72 21.67 21.72 21.43 22.17 7,278,223 21.712 -2.66%
2024-01-02 0 22.55 22.55 22.60 22.35 23.40 3,784,156 85,794,639 22.672 22.32 22.32 22.37 22.12 23.16 3,823,752 22.437 -2.80%
2023-12-29 0 23.20 23.15 23.20 22.10 23.25 5,940,529 136,228,460 22.932 22.96 22.91 22.96 21.87 23.01 6,002,688 22.695 3.57%
2023-12-28 0 22.40 22.40 22.45 21.70 22.60 5,824,769 129,534,808 22.239 22.17 22.17 22.22 21.48 22.37 5,885,717 22.008 2.05%
2023-12-27 0 21.95 21.95 22.00 21.30 22.95 10,469,980 227,367,219 21.716 21.72 21.72 21.77 21.08 22.71 10,579,533 21.491 -2.23%
2023-12-22 0 22.45 22.40 22.45 22.05 23.00 12,059,359 270,097,155 22.397 22.22 22.17 22.22 21.82 22.76 12,185,542 22.165 -2.39%
2023-12-21 0 23.00 23.00 23.05 22.30 23.55 12,523,738 286,209,062 22.853 22.76 22.76 22.81 22.07 23.31 12,654,780 22.617 -3.36%
2023-12-20 0 23.80 23.75 23.80 22.70 24.30 13,368,898 316,872,017 23.702 23.55 23.50 23.55 22.46 24.05 13,508,784 23.457 -0.83%
2023-12-19 0 24.00 23.95 24.00 23.60 24.35 6,039,840 145,182,982 24.038 23.75 23.70 23.75 23.36 24.10 6,103,038 23.789 0.00%
2023-12-18 0 24.00 23.85 24.00 23.30 24.10 6,077,881 145,088,358 23.872 23.75 23.60 23.75 23.06 23.85 6,141,477 23.624 0.84%
2023-12-15 0 23.80 23.75 23.80 22.70 24.10 9,929,286 235,037,432 23.671 23.55 23.50 23.55 22.46 23.85 10,033,181 23.426 1.93%
2023-12-14 0 23.35 23.25 23.35 22.10 23.85 16,694,418 388,289,954 23.259 23.11 23.01 23.11 21.87 23.60 16,869,100 23.018 6.38%
2023-12-13 0 21.95 21.90 21.95 21.45 22.35 7,162,353 157,939,522 22.051 21.72 21.67 21.72 21.23 22.12 7,237,296 21.823 1.86%
2023-12-12 0 21.55 21.50 21.55 20.60 21.75 9,871,790 212,137,767 21.489 21.33 21.28 21.33 20.39 21.52 9,975,084 21.267 3.86%
2023-12-11 0 20.75 20.70 20.75 19.88 21.45 8,038,366 164,949,843 20.520 20.54 20.49 20.54 19.67 21.23 8,122,476 20.308 -0.48%
2023-12-08 0 20.85 20.75 20.85 20.50 21.75 12,350,042 259,271,519 20.994 20.63 20.54 20.63 20.29 21.52 12,479,267 20.776 -1.42%
2023-12-07 0 21.15 21.15 21.20 19.94 21.55 13,749,848 287,492,954 20.909 20.93 20.93 20.98 19.73 21.33 13,893,720 20.692 2.92%
2023-12-06 0 20.55 20.55 20.60 19.70 20.70 9,282,974 188,319,509 20.287 20.34 20.34 20.39 19.50 20.49 9,380,106 20.076 2.75%
2023-12-05 0 20.00 20.00 20.05 19.78 20.70 7,580,179 152,036,977 20.057 19.79 19.79 19.84 19.58 20.49 7,659,494 19.849 -3.38%
2023-12-04 0 20.70 20.65 20.70 20.40 21.40 10,812,617 224,378,375 20.752 20.49 20.44 20.49 20.19 21.18 10,925,755 20.537 -3.94%
2023-12-01 0 21.55 21.55 21.60 21.15 22.40 7,354,221 158,595,536 21.565 21.33 21.33 21.38 20.93 22.17 7,431,172 21.342 -1.82%
2023-11-30 0 21.95 21.90 21.95 21.40 22.40 12,215,522 267,486,771 21.897 21.72 21.67 21.72 21.18 22.17 12,343,339 21.671 -0.23%
2023-11-29 0 22.00 22.00 22.05 21.55 22.75 12,479,217 276,793,993 22.180 21.77 21.77 21.82 21.33 22.51 12,609,793 21.951 -0.45%
2023-11-28 0 22.10 22.05 22.10 20.55 22.30 20,646,543 451,864,211 21.886 21.87 21.82 21.87 20.34 22.07 20,862,578 21.659 7.54%
2023-11-27 0 20.55 20.55 20.60 19.54 20.80 12,158,813 248,623,805 20.448 20.34 20.34 20.39 19.34 20.58 12,286,037 20.236 4.95%
2023-11-24 0 19.58 19.58 19.60 19.34 19.92 7,912,040 155,729,315 19.683 19.38 19.38 19.40 19.14 19.71 7,994,828 19.479 0.62%
2023-11-23 0 19.46 19.46 19.48 18.52 19.56 8,053,068 154,876,722 19.232 19.26 19.26 19.28 18.33 19.36 8,137,331 19.033 4.06%
2023-11-22 0 18.70 18.68 18.70 18.34 19.12 12,117,045 225,620,139 18.620 18.51 18.49 18.51 18.15 18.92 12,243,832 18.427 -3.51%
2023-11-21 0 19.38 19.38 19.40 19.26 20.20 10,440,207 204,815,189 19.618 19.18 19.18 19.20 19.06 19.99 10,549,448 19.415 -1.02%
2023-11-20 0 19.58 19.56 19.58 19.46 20.40 11,475,833 226,219,477 19.713 19.38 19.36 19.38 19.26 20.19 11,595,910 19.509 -4.02%
2023-11-17 0 20.40 20.40 20.45 18.50 20.45 23,505,152 466,831,138 19.861 20.19 20.19 20.24 18.31 20.24 23,751,098 19.655 8.28%
2023-11-16 0 18.84 18.82 18.84 18.34 18.88 11,407,756 213,011,918 18.673 18.64 18.63 18.64 18.15 18.68 11,527,121 18.479 1.40%
2023-11-15 0 18.58 18.56 18.58 18.00 18.58 10,243,888 188,831,584 18.434 18.39 18.37 18.39 17.81 18.39 10,351,075 18.243 3.80%
2023-11-14 0 17.90 17.84 17.90 17.52 18.00 8,014,674 142,904,134 17.830 17.71 17.66 17.71 17.34 17.81 8,098,536 17.646 0.34%
2023-11-13 0 17.84 17.84 17.86 17.14 17.90 10,728,573 190,413,963 17.748 17.66 17.66 17.68 16.96 17.71 10,840,832 17.565 3.36%
2023-11-10 0 17.26 17.24 17.26 16.76 17.50 8,943,109 154,680,550 17.296 17.08 17.06 17.08 16.59 17.32 9,036,685 17.117 2.13%
2023-11-09 0 16.90 16.90 16.92 16.62 17.14 4,959,726 83,830,297 16.902 16.72 16.72 16.74 16.45 16.96 5,011,622 16.727 0.00%
2023-11-08 0 16.90 16.88 16.90 16.38 17.40 6,962,742 118,359,500 16.999 16.72 16.71 16.72 16.21 17.22 7,035,597 16.823 0.96%
2023-11-07 0 16.74 16.74 16.78 16.16 16.92 13,084,034 218,839,195 16.726 16.57 16.57 16.61 15.99 16.74 13,220,939 16.552 3.59%
2023-11-06 0 16.16 16.14 16.16 15.70 16.66 10,825,490 176,429,134 16.298 15.99 15.97 15.99 15.54 16.49 10,938,763 16.129 4.12%
2023-11-03 0 15.52 15.50 15.52 14.46 15.66 11,600,258 178,918,817 15.424 15.36 15.34 15.36 14.31 15.50 11,721,637 15.264 7.33%
2023-11-02 0 14.46 14.46 14.48 14.32 14.74 4,352,414 63,262,214 14.535 14.31 14.31 14.33 14.17 14.59 4,397,956 14.384 1.12%
2023-11-01 0 14.30 14.28 14.30 14.18 14.66 4,058,819 58,386,787 14.385 14.15 14.13 14.15 14.03 14.51 4,101,288 14.236 1.56%
2023-10-31 0 14.08 14.06 14.08 13.96 14.78 4,901,483 69,448,483 14.169 13.93 13.91 13.93 13.82 14.63 4,952,770 14.022 -3.83%
2023-10-30 0 14.64 14.62 14.64 13.60 14.74 6,339,285 91,670,168 14.461 14.49 14.47 14.49 13.46 14.59 6,405,616 14.311 6.55%
2023-10-27 0 13.74 13.74 13.76 13.54 13.88 2,378,480 32,621,518 13.715 13.60 13.60 13.62 13.40 13.74 2,403,367 13.573 0.88%
2023-10-26 0 13.62 13.60 13.62 13.44 13.88 2,845,900 38,703,311 13.600 13.48 13.46 13.48 13.30 13.74 2,875,678 13.459 -2.01%
2023-10-25 0 13.90 13.86 13.90 13.84 14.34 1,892,456 26,626,991 14.070 13.76 13.72 13.76 13.70 14.19 1,912,258 13.924 -0.14%
2023-10-24 0 13.92 13.92 13.96 13.58 14.02 3,353,848 46,468,799 13.855 13.78 13.78 13.82 13.44 13.87 3,388,941 13.712 0.87%
2023-10-20 0 13.80 13.78 13.80 13.58 13.90 2,499,178 34,410,812 13.769 13.66 13.64 13.66 13.44 13.76 2,525,328 13.626 -1.43%
2023-10-19 0 14.00 13.98 14.00 13.36 14.08 3,925,132 54,458,766 13.874 13.86 13.84 13.86 13.22 13.93 3,966,203 13.731 2.94%
2023-10-18 0 13.60 13.58 13.60 13.36 13.88 2,628,419 35,545,847 13.524 13.46 13.44 13.46 13.22 13.74 2,655,921 13.384 -1.59%
2023-10-17 0 13.82 13.80 13.82 13.56 14.12 2,829,000 38,958,273 13.771 13.68 13.66 13.68 13.42 13.97 2,858,601 13.628 -0.58%
2023-10-16 0 13.90 13.88 13.90 13.78 14.22 2,551,089 35,540,766 13.932 13.76 13.74 13.76 13.64 14.07 2,577,782 13.787 -0.86%
2023-10-13 0 14.02 14.00 14.02 13.90 14.40 4,384,903 61,975,421 14.134 13.87 13.86 13.87 13.76 14.25 4,430,784 13.987 -1.13%
2023-10-12 0 14.18 14.16 14.18 14.10 14.94 6,079,005 87,316,889 14.364 14.03 14.01 14.03 13.95 14.79 6,142,613 14.215 -0.84%
2023-10-11 0 14.30 14.30 14.32 13.74 14.76 9,120,144 131,264,659 14.393 14.15 14.15 14.17 13.60 14.61 9,215,573 14.244 4.69%
2023-10-10 0 13.66 13.64 13.66 13.52 13.92 2,173,900 29,935,830 13.771 13.52 13.50 13.52 13.38 13.78 2,196,647 13.628 0.29%
2023-10-09 0 13.62 13.60 13.62 13.30 13.72 1,150,445 15,663,757 13.615 13.48 13.46 13.48 13.16 13.58 1,162,483 13.474 1.79%
2023-10-06 0 13.38 13.38 13.40 13.26 13.50 770,102 10,326,530 13.409 13.24 13.24 13.26 13.12 13.36 778,160 13.270 1.06%
2023-10-05 0 13.24 13.24 13.26 13.08 13.34 1,282,890 16,972,710 13.230 13.10 13.10 13.12 12.94 13.20 1,296,314 13.093 1.22%
2023-10-04 0 13.08 13.06 13.08 12.94 13.14 1,294,983 16,880,300 13.035 12.94 12.92 12.94 12.81 13.00 1,308,533 12.900 -1.06%
2023-10-03 0 13.22 13.20 13.24 12.90 13.80 1,803,256 23,645,517 13.113 13.08 13.06 13.10 12.77 13.66 1,822,124 12.977 -1.34%
2023-09-29 0 13.40 13.40 13.42 12.92 13.52 1,441,103 19,321,924 13.408 13.26 13.26 13.28 12.79 13.38 1,456,182 13.269 1.21%
2023-09-28 0 13.24 13.22 13.24 12.94 13.32 3,271,690 42,986,954 13.139 13.10 13.08 13.10 12.81 13.18 3,305,923 13.003 0.91%
2023-09-27 0 13.12 13.10 13.12 12.86 13.20 2,730,503 35,658,888 13.060 12.98 12.96 12.98 12.73 13.06 2,759,074 12.924 0.92%
2023-09-26 0 13.00 12.98 13.00 12.90 13.36 3,165,630 41,233,733 13.025 12.87 12.85 12.87 12.77 13.22 3,198,754 12.891 -2.69%
2023-09-25 0 13.36 13.36 13.38 13.28 13.52 2,821,621 37,869,096 13.421 13.22 13.22 13.24 13.14 13.38 2,851,145 13.282 -0.30%
2023-09-22 0 13.40 13.40 13.42 12.96 13.50 3,549,248 47,210,278 13.302 13.26 13.26 13.28 12.83 13.36 3,586,386 13.164 2.45%
2023-09-21 0 13.08 13.06 13.08 12.86 13.30 4,445,693 57,717,681 12.983 12.94 12.92 12.94 12.73 13.16 4,492,211 12.848 -1.95%
2023-09-20 0 13.34 13.34 13.36 13.28 13.64 3,137,216 42,014,067 13.392 13.20 13.20 13.22 13.14 13.50 3,170,042 13.253 -2.20%
2023-09-19 0 13.64 13.62 13.64 13.56 14.20 3,285,584 45,039,932 13.708 13.50 13.48 13.50 13.42 14.05 3,319,963 13.566 -2.71%
2023-09-18 0 14.02 14.00 14.02 13.86 14.20 1,852,500 26,035,779 14.054 13.87 13.86 13.87 13.72 14.05 1,871,884 13.909 -0.57%
2023-09-15 0 14.10 14.08 14.10 13.74 14.14 3,014,023 42,289,119 14.031 13.95 13.93 13.95 13.60 13.99 3,045,560 13.885 1.29%
2023-09-14 0 13.92 13.92 13.94 13.64 14.04 4,183,309 58,016,903 13.869 13.78 13.78 13.80 13.50 13.89 4,227,081 13.725 0.43%
2023-09-13 0 13.86 13.84 13.86 13.72 14.46 5,458,478 76,032,853 13.929 13.72 13.70 13.72 13.58 14.31 5,515,593 13.785 -3.62%
2023-09-12 0 14.38 14.38 14.40 14.34 14.66 3,033,863 43,864,931 14.458 14.23 14.23 14.25 14.19 14.51 3,065,608 14.309 -1.37%
2023-09-11 0 14.58 14.56 14.58 13.92 14.66 4,886,157 70,585,997 14.446 14.43 14.41 14.43 13.78 14.51 4,937,283 14.297 1.82%
2023-09-07 0 14.32 14.32 14.34 14.30 14.84 4,846,565 69,954,685 14.434 14.17 14.17 14.19 14.15 14.69 4,897,277 14.284 -3.50%
2023-09-06 0 14.84 14.84 14.88 14.80 15.14 5,900,023 87,881,111 14.895 14.69 14.69 14.73 14.65 14.98 5,961,758 14.741 -1.85%
2023-09-05 0 15.12 15.12 15.16 15.06 15.90 15,528,107 239,362,198 15.415 14.96 14.96 15.00 14.90 15.74 15,690,585 15.255 -2.33%
2023-09-04 0 15.48 15.46 15.48 14.80 15.54 41,903,931 641,538,464 15.310 15.32 15.30 15.32 14.65 15.38 42,342,393 15.151 1.84%
2023-08-31 0 15.20 15.20 15.22 15.06 15.88 12,440,000 191,265,842 15.375 15.04 15.04 15.06 14.90 15.72 12,570,166 15.216 -2.81%
2023-08-30 0 15.64 15.64 15.66 15.34 16.32 9,335,300 146,499,291 15.693 15.48 15.48 15.50 15.18 16.15 9,432,980 15.531 0.77%
2023-08-29 0 15.52 15.50 15.52 15.06 15.56 8,570,164 131,769,872 15.375 15.36 15.34 15.36 14.90 15.40 8,659,838 15.216 2.11%
2023-08-28 0 15.20 15.18 15.20 15.12 15.56 5,915,634 90,443,563 15.289 15.04 15.02 15.04 14.96 15.40 5,977,532 15.131 1.20%
2023-08-25 0 15.02 15.00 15.02 14.80 15.40 7,492,791 112,405,488 15.002 14.86 14.84 14.86 14.65 15.24 7,571,192 14.846 -3.47%
2023-08-24 0 15.56 15.54 15.56 15.48 16.42 8,330,110 131,041,037 15.731 15.40 15.38 15.40 15.32 16.25 8,417,272 15.568 -5.47%
2023-08-23 0 16.46 16.42 16.46 15.90 16.48 7,002,896 113,861,483 16.259 16.29 16.25 16.29 15.74 16.31 7,076,171 16.091 0.49%
2023-08-22 0 16.38 16.36 16.38 15.58 16.42 10,001,258 160,406,581 16.039 16.21 16.19 16.21 15.42 16.25 10,105,906 15.873 6.23%
2023-08-21 0 15.42 15.42 15.44 14.66 16.24 13,408,044 205,067,258 15.294 15.26 15.26 15.28 14.51 16.07 13,548,339 15.136 -5.28%
2023-08-18 0 16.28 16.28 16.36 16.26 17.08 3,138,064 51,949,035 16.555 16.11 16.11 16.19 16.09 16.90 3,170,899 16.383 -4.12%
2023-08-17 0 16.98 16.96 16.98 16.22 17.06 3,983,768 66,527,389 16.700 16.80 16.78 16.80 16.05 16.88 4,025,452 16.527 1.80%
2023-08-16 0 16.68 16.64 16.68 16.54 16.88 1,793,736 29,980,893 16.714 16.51 16.47 16.51 16.37 16.71 1,812,505 16.541 -0.24%
2023-08-15 0 16.72 16.70 16.72 16.44 16.84 1,651,850 27,594,829 16.705 16.55 16.53 16.55 16.27 16.67 1,669,134 16.532 -0.12%
2023-08-14 0 16.74 16.68 16.74 16.22 16.94 2,547,101 42,051,464 16.510 16.57 16.51 16.57 16.05 16.76 2,573,753 16.339 -0.59%
2023-08-11 0 16.84 16.84 16.86 16.74 17.20 1,956,174 32,994,685 16.867 16.67 16.67 16.69 16.57 17.02 1,976,642 16.692 -0.94%
2023-08-10 0 17.00 17.00 17.02 16.88 17.34 2,447,920 41,677,105 17.026 16.82 16.82 16.84 16.71 17.16 2,473,534 16.849 -1.85%
2023-08-09 0 17.32 17.24 17.32 17.02 17.52 2,490,723 43,102,116 17.305 17.14 17.06 17.14 16.84 17.34 2,516,785 17.126 1.05%
2023-08-08 0 17.14 17.12 17.14 17.06 17.56 3,258,480 56,229,352 17.256 16.96 16.94 16.96 16.88 17.38 3,292,575 17.078 -2.83%
2023-08-07 0 17.64 17.62 17.64 17.08 17.64 1,492,939 26,089,533 17.475 17.46 17.44 17.46 16.90 17.46 1,508,560 17.294 1.03%
2023-08-04 0 17.46 17.42 17.46 17.18 17.58 2,023,318 35,258,783 17.426 17.28 17.24 17.28 17.00 17.40 2,044,489 17.246 1.63%
2023-08-03 0 17.18 17.16 17.18 17.10 17.60 2,558,222 44,428,343 17.367 17.00 16.98 17.00 16.92 17.42 2,584,990 17.187 -0.69%
2023-08-02 0 17.30 17.28 17.30 17.16 17.80 3,260,008 56,544,612 17.345 17.12 17.10 17.12 16.98 17.62 3,294,119 17.165 -0.23%
2023-08-01 0 17.34 17.32 17.34 17.16 17.92 3,702,615 64,554,621 17.435 17.16 17.14 17.16 16.98 17.73 3,741,357 17.254 -2.47%
2023-07-31 0 17.78 17.74 17.78 17.64 18.30 3,731,222 66,888,747 17.927 17.60 17.56 17.60 17.46 18.11 3,770,264 17.741 0.23%
2023-07-28 0 17.74 17.74 17.76 16.60 17.98 7,617,341 133,619,210 17.542 17.56 17.56 17.58 16.43 17.79 7,697,045 17.360 5.60%
2023-07-27 0 16.80 16.78 16.80 16.52 16.86 3,348,213 56,017,534 16.731 16.63 16.61 16.63 16.35 16.69 3,383,247 16.557 1.33%
2023-07-26 0 16.58 16.58 16.60 16.46 16.88 2,878,256 47,822,029 16.615 16.41 16.41 16.43 16.29 16.71 2,908,373 16.443 -1.54%
2023-07-25 0 16.84 16.82 16.84 16.64 17.26 6,259,685 105,300,108 16.822 16.67 16.65 16.67 16.47 17.08 6,325,183 16.648 -1.29%
2023-07-24 0 17.06 17.04 17.06 16.62 17.10 4,878,507 82,658,727 16.943 16.88 16.86 16.88 16.45 16.92 4,929,553 16.768 -2.51%
2023-07-21 0 17.50 17.48 17.50 17.06 17.84 6,387,027 110,979,711 17.376 17.32 17.30 17.32 16.88 17.66 6,453,858 17.196 -1.57%
2023-07-20 0 17.78 17.76 17.78 17.54 18.62 9,059,504 161,757,090 17.855 17.60 17.58 17.60 17.36 18.43 9,154,298 17.670 -5.02%
2023-07-19 0 18.72 18.70 18.72 18.06 18.80 3,211,334 59,605,350 18.561 18.53 18.51 18.53 17.87 18.61 3,244,936 18.369 0.75%
2023-07-18 0 18.58 18.56 18.58 18.40 18.88 2,390,363 44,443,306 18.593 18.39 18.37 18.39 18.21 18.68 2,415,375 18.400 -1.28%
2023-07-14 0 18.82 18.80 18.82 18.52 18.90 2,388,809 44,757,540 18.736 18.63 18.61 18.63 18.33 18.70 2,413,804 18.542 0.53%
2023-07-13 0 18.72 18.72 18.74 18.64 19.08 2,795,642 52,586,206 18.810 18.53 18.53 18.55 18.45 18.88 2,824,894 18.615 -0.11%
2023-07-12 0 18.74 18.74 18.76 18.60 19.14 1,645,197 30,833,333 18.741 18.55 18.55 18.57 18.41 18.94 1,662,412 18.547 -0.43%
2023-07-11 0 18.82 18.80 18.82 18.60 19.24 4,448,968 84,219,457 18.930 18.63 18.61 18.63 18.41 19.04 4,495,520 18.734 1.18%
2023-07-10 0 18.60 18.58 18.60 18.38 18.70 1,563,171 29,009,129 18.558 18.41 18.39 18.41 18.19 18.51 1,579,527 18.366 1.64%
2023-07-07 0 18.30 18.28 18.30 18.04 18.52 2,796,807 51,192,538 18.304 18.11 18.09 18.11 17.85 18.33 2,826,071 18.114 -1.93%
2023-07-06 0 18.66 18.62 18.66 18.18 18.94 2,860,026 53,193,097 18.599 18.47 18.43 18.47 17.99 18.74 2,889,952 18.406 1.08%
2023-07-05 0 18.46 18.44 18.46 18.32 18.72 2,365,037 43,724,820 18.488 18.27 18.25 18.27 18.13 18.53 2,389,784 18.297 -1.39%
2023-07-04 0 18.72 18.70 18.72 18.20 19.06 2,874,141 53,913,680 18.758 18.53 18.51 18.53 18.01 18.86 2,904,215 18.564 1.52%
2023-07-03 0 18.44 18.42 18.44 18.30 18.72 1,985,427 36,815,115 18.543 18.25 18.23 18.25 18.11 18.53 2,006,202 18.351 0.00%
2023-06-30 0 18.44 18.44 18.46 18.16 18.50 2,361,063 43,309,263 18.343 18.25 18.25 18.27 17.97 18.31 2,385,768 18.153 0.00%
2023-06-29 0 18.44 18.42 18.44 18.34 18.74 3,653,052 67,502,220 18.478 18.25 18.23 18.25 18.15 18.55 3,691,276 18.287 -0.32%
2023-06-28 0 18.50 18.50 18.52 17.96 18.68 7,640,098 141,010,337 18.457 18.31 18.31 18.33 17.77 18.49 7,720,040 18.265 3.01%
2023-06-27 0 17.96 17.92 17.96 17.50 18.36 3,375,149 60,904,668 18.045 17.77 17.73 17.77 17.32 18.17 3,410,465 17.858 2.39%
2023-06-26 0 17.54 17.52 17.54 17.02 17.78 3,969,028 69,429,317 17.493 17.36 17.34 17.36 16.84 17.60 4,010,558 17.312 1.50%
2023-06-23 0 17.28 17.26 17.28 17.02 17.78 2,808,883 48,397,795 17.230 17.10 17.08 17.10 16.84 17.60 2,838,274 17.052 -2.92%
2023-06-21 0 17.80 17.78 17.80 17.64 18.34 4,768,103 85,688,121 17.971 17.62 17.60 17.62 17.46 18.15 4,817,994 17.785 -2.73%
2023-06-20 0 18.30 18.28 18.30 17.72 18.40 5,239,318 94,211,979 17.982 18.11 18.09 18.11 17.54 18.21 5,294,140 17.796 0.22%
2023-06-19 0 18.26 18.24 18.26 18.00 18.40 2,135,272 38,833,912 18.187 18.07 18.05 18.07 17.81 18.21 2,157,614 17.999 -0.65%
2023-06-16 0 18.38 18.38 18.40 18.20 18.60 3,685,090 67,703,239 18.372 18.19 18.19 18.21 18.01 18.41 3,723,649 18.182 -1.50%
2023-06-15 0 18.66 18.58 18.66 18.34 19.00 6,930,952 129,202,668 18.641 18.47 18.39 18.47 18.15 18.80 7,003,474 18.448 1.63%
2023-06-14 0 18.36 18.36 18.38 17.22 18.58 8,636,879 158,151,871 18.311 18.17 18.17 18.19 17.04 18.39 8,727,251 18.122 5.15%
2023-06-13 0 17.46 17.46 17.48 16.56 17.76 7,357,971 127,547,679 17.335 17.28 17.28 17.30 16.39 17.58 7,434,961 17.155 5.43%
2023-06-12 0 16.56 16.56 16.58 16.08 16.92 3,846,945 63,960,313 16.626 16.39 16.39 16.41 15.91 16.74 3,887,198 16.454 1.85%
2023-06-09 0 16.26 16.26 16.28 15.98 16.40 3,485,565 56,514,779 16.214 16.09 16.09 16.11 15.81 16.23 3,522,036 16.046 2.01%
2023-06-08 0 15.94 15.94 15.96 15.80 16.12 3,106,018 49,561,035 15.957 15.77 15.77 15.79 15.64 15.95 3,138,518 15.791 0.25%
2023-06-07 0 15.90 15.86 15.90 15.80 16.08 2,498,390 39,801,942 15.931 15.74 15.70 15.74 15.64 15.91 2,524,532 15.766 1.66%
2023-06-06 0 15.64 15.62 15.64 15.46 16.06 4,324,124 67,789,895 15.677 15.48 15.46 15.48 15.30 15.89 4,369,370 15.515 -2.62%
2023-06-05 0 16.06 16.06 16.08 15.62 16.20 4,139,962 66,129,600 15.974 15.89 15.89 15.91 15.46 16.03 4,183,281 15.808 2.55%
2023-06-02 0 15.66 15.66 15.68 15.06 15.84 6,328,338 98,568,931 15.576 15.50 15.50 15.52 14.90 15.68 6,394,555 15.415 3.16%
2023-06-01 0 15.18 15.16 15.18 14.86 16.28 8,740,809 134,655,568 15.405 15.02 15.00 15.02 14.71 16.11 8,832,269 15.246 -5.48%
2023-05-31 0 16.06 16.06 16.08 15.60 16.06 6,965,802 111,173,472 15.960 15.89 15.89 15.91 15.44 15.89 7,038,689 15.795 0.00%
2023-05-30 0 16.06 16.04 16.06 15.86 16.58 5,903,951 95,336,403 16.148 15.89 15.87 15.89 15.70 16.41 5,965,727 15.981 -1.35%
2023-05-29 0 16.28 16.28 16.30 16.22 16.80 3,340,375 54,666,525 16.365 16.11 16.11 16.13 16.05 16.63 3,375,327 16.196 -1.33%
2023-05-25 0 16.62 16.62 16.64 16.38 17.00 2,403,646 40,005,509 16.644 16.33 16.33 16.35 16.09 16.70 2,446,461 16.352 -1.66%
2023-05-24 0 16.90 16.88 16.90 16.82 17.12 1,646,378 27,886,134 16.938 16.60 16.58 16.60 16.53 16.82 1,675,704 16.641 -1.05%
2023-05-23 0 17.08 17.08 17.12 17.02 17.38 2,178,190 37,408,217 17.174 16.78 16.78 16.82 16.72 17.08 2,216,989 16.873 -0.70%
2023-05-22 0 17.20 17.20 17.22 17.16 17.48 2,263,619 39,253,525 17.341 16.90 16.90 16.92 16.86 17.17 2,303,939 17.038 0.00%
2023-05-19 0 17.20 17.20 17.22 16.90 17.36 3,048,945 52,482,462 17.213 16.90 16.90 16.92 16.60 17.06 3,103,254 16.912 0.47%
2023-05-18 0 17.12 17.12 17.14 16.72 17.32 3,566,742 61,318,396 17.192 16.82 16.82 16.84 16.43 17.02 3,630,274 16.891 2.51%
2023-05-17 0 16.70 16.68 16.70 16.66 17.04 2,218,500 37,360,660 16.841 16.41 16.39 16.41 16.37 16.74 2,258,017 16.546 -1.42%
2023-05-16 0 16.94 16.94 16.96 16.66 17.14 2,523,436 42,810,727 16.965 16.64 16.64 16.66 16.37 16.84 2,568,384 16.668 1.07%
2023-05-15 0 16.76 16.74 16.76 16.26 16.88 4,902,862 81,241,346 16.570 16.47 16.45 16.47 15.98 16.58 4,990,193 16.280 -1.06%
2023-05-12 0 16.94 16.92 16.94 16.82 17.32 3,775,451 64,133,019 16.987 16.64 16.62 16.64 16.53 17.02 3,842,701 16.690 -2.19%
2023-05-11 0 17.32 17.30 17.32 17.10 17.48 3,721,026 64,306,110 17.282 17.02 17.00 17.02 16.80 17.17 3,787,306 16.979 0.70%
2023-05-10 0 17.20 17.18 17.20 16.64 17.26 5,072,071 86,476,994 17.050 16.90 16.88 16.90 16.35 16.96 5,162,416 16.751 1.65%
2023-05-09 0 16.92 16.92 16.94 16.84 17.22 4,084,058 69,607,709 17.044 16.62 16.62 16.64 16.55 16.92 4,156,805 16.745 -0.24%
2023-05-08 0 16.96 16.94 16.96 16.74 17.22 3,724,368 63,223,150 16.976 16.66 16.64 16.66 16.45 16.92 3,790,708 16.678 1.56%
2023-05-05 0 16.70 16.68 16.70 16.54 16.86 2,336,758 39,028,328 16.702 16.41 16.39 16.41 16.25 16.56 2,378,381 16.410 0.24%
2023-05-04 0 16.66 16.64 16.66 16.42 16.76 2,671,774 44,332,216 16.593 16.37 16.35 16.37 16.13 16.47 2,719,365 16.302 0.00%
2023-05-03 0 16.66 16.64 16.66 16.20 16.66 1,400,530 23,062,260 16.467 16.37 16.35 16.37 15.92 16.37 1,425,477 16.179 0.24%
2023-05-02 0 16.62 16.60 16.62 16.38 16.80 1,984,559 33,069,749 16.664 16.33 16.31 16.33 16.09 16.51 2,019,909 16.372 0.73%
2023-04-28 0 16.50 16.48 16.50 16.20 16.66 3,086,697 50,865,340 16.479 16.21 16.19 16.21 15.92 16.37 3,141,678 16.190 1.23%
2023-04-27 0 16.30 16.28 16.30 16.12 16.34 2,778,288 45,158,660 16.254 16.01 16.00 16.01 15.84 16.05 2,827,776 15.970 0.00%
2023-04-26 0 16.30 16.28 16.32 16.00 16.44 3,107,470 50,575,250 16.275 16.01 16.00 16.03 15.72 16.15 3,162,821 15.991 1.24%
2023-04-25 0 16.10 16.08 16.10 16.00 16.62 4,940,973 79,932,302 16.177 15.82 15.80 15.82 15.72 16.33 5,028,983 15.894 -3.01%
2023-04-24 0 16.60 16.58 16.60 16.34 16.68 4,918,395 81,289,732 16.528 16.31 16.29 16.31 16.05 16.39 5,006,003 16.238 0.85%
2023-04-21 0 16.46 16.46 16.50 16.40 16.76 5,425,733 89,651,424 16.523 16.17 16.17 16.21 16.11 16.47 5,522,378 16.234 -1.20%
2023-04-20 0 16.66 16.62 16.66 16.40 16.90 6,867,596 114,423,673 16.661 16.37 16.33 16.37 16.11 16.60 6,989,924 16.370 1.59%
2023-04-19 0 16.40 16.40 16.42 16.14 16.70 5,037,468 82,465,838 16.371 16.11 16.11 16.13 15.86 16.41 5,127,197 16.084 -0.36%
2023-04-18 0 16.46 16.44 16.46 16.08 16.58 6,481,264 106,176,270 16.382 16.17 16.15 16.17 15.80 16.29 6,596,710 16.095 1.60%
2023-04-17 0 16.20 16.18 16.20 16.06 16.48 6,014,693 97,356,856 16.187 15.92 15.90 15.92 15.78 16.19 6,121,829 15.903 -1.70%
2023-04-14 0 16.48 16.46 16.48 16.26 16.74 10,129,288 166,997,192 16.487 16.19 16.17 16.19 15.98 16.45 10,309,714 16.198 2.23%
2023-04-13 0 16.12 16.10 16.12 15.30 16.14 14,946,449 235,130,904 15.732 15.84 15.82 15.84 15.03 15.86 15,212,680 15.456 1.51%
2023-04-12 0 15.88 15.88 15.90 15.66 18.44 36,513,869 589,437,114 16.143 15.60 15.60 15.62 15.39 18.12 37,164,266 15.860 -14.90%
2023-04-11 0 18.66 18.64 18.66 18.54 19.48 10,292,534 193,688,742 18.818 18.33 18.31 18.33 18.22 19.14 10,475,868 18.489 -3.42%
2023-04-06 0 19.32 19.26 19.34 18.66 19.32 2,243,072 42,827,870 19.093 18.98 18.92 19.00 18.33 18.98 2,283,026 18.759 1.58%
2023-04-04 0 19.02 19.00 19.02 18.76 19.42 3,377,977 64,137,337 18.987 18.69 18.67 18.69 18.43 19.08 3,438,147 18.655 -0.73%
2023-04-03 0 19.16 19.14 19.16 19.00 19.44 4,035,241 77,277,118 19.151 18.82 18.81 18.82 18.67 19.10 4,107,118 18.815 -1.03%
2023-03-31 0 19.36 19.36 19.38 18.94 19.68 6,365,032 123,202,839 19.356 19.02 19.02 19.04 18.61 19.34 6,478,408 19.017 0.21%
2023-03-30 0 19.32 19.30 19.32 18.80 19.32 4,962,042 94,832,340 19.112 18.98 18.96 18.98 18.47 18.98 5,050,428 18.777 0.94%
2023-03-29 0 19.14 19.14 19.16 18.56 19.28 5,139,441 97,728,823 19.016 18.81 18.81 18.82 18.24 18.94 5,230,986 18.683 1.59%
2023-03-28 0 18.84 18.80 18.84 18.50 19.10 3,671,697 69,124,776 18.826 18.51 18.47 18.51 18.18 18.77 3,737,098 18.497 0.21%
2023-03-27 0 18.80 18.78 18.80 18.40 19.40 7,740,036 145,525,212 18.802 18.47 18.45 18.47 18.08 19.06 7,877,904 18.473 0.64%
2023-03-24 0 18.68 18.66 18.68 17.28 18.98 18,375,114 340,340,894 18.522 18.35 18.33 18.35 16.98 18.65 18,702,418 18.198 7.73%
2023-03-23 0 17.34 17.28 17.34 16.76 17.42 5,550,984 95,274,761 17.164 17.04 16.98 17.04 16.47 17.12 5,649,860 16.863 2.60%
2023-03-22 0 16.90 16.88 16.90 16.30 17.04 4,308,046 72,642,289 16.862 16.60 16.58 16.60 16.01 16.74 4,384,782 16.567 3.81%
2023-03-21 0 16.28 16.26 16.28 15.88 16.44 6,512,992 105,528,625 16.203 16.00 15.98 16.00 15.60 16.15 6,629,004 15.919 0.99%
2023-03-20 0 16.12 16.10 16.12 15.88 16.86 8,083,029 131,257,233 16.239 15.84 15.82 15.84 15.60 16.56 8,227,007 15.954 -3.82%
2023-03-17 0 16.76 16.76 16.78 16.28 16.84 6,832,598 113,802,987 16.656 16.47 16.47 16.49 16.00 16.55 6,954,303 16.364 2.44%
2023-03-16 0 16.36 16.34 16.36 16.08 16.86 4,132,047 67,553,443 16.349 16.07 16.05 16.07 15.80 16.56 4,205,648 16.063 -1.92%
2023-03-15 0 16.68 16.68 16.70 16.58 17.18 3,888,160 65,270,994 16.787 16.39 16.39 16.41 16.29 16.88 3,957,417 16.493 0.85%
2023-03-14 0 16.54 16.52 16.54 16.16 17.26 6,479,985 107,275,107 16.555 16.25 16.23 16.25 15.88 16.96 6,595,409 16.265 -3.84%
2023-03-13 0 17.20 17.18 17.20 16.88 17.48 3,252,143 56,022,663 17.226 16.90 16.88 16.90 16.58 17.17 3,310,071 16.925 0.82%
2023-03-10 0 17.06 17.02 17.06 16.92 17.60 11,961,095 204,670,868 17.111 16.76 16.72 16.76 16.62 17.29 12,174,150 16.812 -2.74%
2023-03-09 0 17.54 17.52 17.54 17.44 18.26 4,943,280 88,083,490 17.819 17.23 17.21 17.23 17.13 17.94 5,031,331 17.507 -0.11%
2023-03-08 0 17.56 17.54 17.56 17.14 17.78 6,956,900 121,287,385 17.434 17.25 17.23 17.25 16.84 17.47 7,080,819 17.129 -3.09%
2023-03-07 0 18.12 18.12 18.14 17.92 18.54 2,908,156 52,875,701 18.182 17.80 17.80 17.82 17.61 18.22 2,959,957 17.864 -1.09%
2023-03-06 0 18.32 18.30 18.32 18.12 18.60 2,880,726 52,755,898 18.313 18.00 17.98 18.00 17.80 18.27 2,932,038 17.993 -0.65%
2023-03-03 0 18.44 18.44 18.46 18.16 18.64 2,808,754 51,771,898 18.432 18.12 18.12 18.14 17.84 18.31 2,858,784 18.110 0.88%
2023-03-02 0 18.28 18.26 18.28 18.10 18.50 2,712,913 49,685,825 18.315 17.96 17.94 17.96 17.78 18.18 2,761,236 17.994 -0.54%
2023-03-01 0 18.38 18.38 18.40 17.50 18.48 6,142,156 111,687,550 18.184 18.06 18.06 18.08 17.19 18.16 6,251,562 17.866 4.91%
2023-02-28 0 17.52 17.52 17.54 17.40 18.26 5,016,525 88,504,548 17.643 17.21 17.21 17.23 17.10 17.94 5,105,881 17.334 -1.68%
2023-02-27 0 17.82 17.80 17.82 17.54 17.88 3,716,367 65,664,190 17.669 17.51 17.49 17.51 17.23 17.57 3,782,564 17.360 -0.45%
2023-02-24 0 17.90 17.88 17.90 17.80 18.38 3,087,093 55,619,015 18.017 17.59 17.57 17.59 17.49 18.06 3,142,081 17.701 -1.32%
2023-02-23 0 18.14 18.14 18.16 17.68 18.28 6,441,881 116,231,101 18.043 17.82 17.82 17.84 17.37 17.96 6,556,626 17.727 1.34%
2023-02-22 0 17.90 17.88 17.90 17.78 18.24 3,686,023 66,191,595 17.958 17.59 17.57 17.59 17.47 17.92 3,751,680 17.643 -1.54%
2023-02-21 0 18.18 18.16 18.20 18.00 18.70 5,336,348 97,403,734 18.253 17.86 17.84 17.88 17.68 18.37 5,431,401 17.933 -1.09%
2023-02-20 0 18.38 18.36 18.38 18.12 18.56 4,691,112 85,820,352 18.294 18.06 18.04 18.06 17.80 18.24 4,774,672 17.974 -0.65%
2023-02-17 0 18.50 18.48 18.50 18.44 19.18 4,198,148 78,303,956 18.652 18.18 18.16 18.18 18.12 18.84 4,272,927 18.326 -2.63%
2023-02-16 0 19.00 19.00 19.02 18.68 19.54 4,960,639 95,188,437 19.189 18.67 18.67 18.69 18.35 19.20 5,049,000 18.853 0.53%
2023-02-15 0 18.90 18.88 18.90 18.64 19.30 4,901,610 92,374,134 18.846 18.57 18.55 18.57 18.31 18.96 4,988,919 18.516 -1.46%
2023-02-14 0 19.18 19.18 19.20 19.06 20.00 6,622,376 127,689,822 19.282 18.84 18.84 18.86 18.73 19.65 6,740,336 18.944 -3.23%
2023-02-13 0 19.82 19.80 19.82 19.50 20.30 4,658,585 92,072,175 19.764 19.47 19.45 19.47 19.16 19.94 4,741,565 19.418 -3.08%
2023-02-10 0 20.45 20.45 20.50 20.35 21.70 6,131,355 128,436,879 20.948 20.09 20.09 20.14 19.99 21.32 6,240,569 20.581 -2.15%
2023-02-09 0 20.90 20.85 20.90 19.84 21.00 7,821,205 160,849,262 20.566 20.53 20.49 20.53 19.49 20.63 7,960,519 20.206 5.88%
2023-02-08 0 19.74 19.74 19.76 19.60 20.75 4,885,614 97,123,085 19.879 19.39 19.39 19.41 19.26 20.39 4,972,638 19.532 -2.52%
2023-02-07 0 20.25 20.25 20.30 20.00 20.80 4,836,918 97,836,758 20.227 19.90 19.90 19.94 19.65 20.44 4,923,075 19.873 -0.49%
2023-02-06 0 20.35 20.30 20.35 20.10 21.45 3,606,693 73,544,503 20.391 19.99 19.94 19.99 19.75 21.07 3,670,937 20.034 -4.01%
2023-02-03 0 21.20 21.20 21.25 20.95 21.70 3,177,953 67,491,715 21.238 20.83 20.83 20.88 20.58 21.32 3,234,560 20.866 -0.70%
2023-02-02 0 21.35 21.35 21.40 21.15 22.00 4,215,270 90,804,528 21.542 20.98 20.98 21.03 20.78 21.61 4,290,354 21.165 -0.23%
2023-02-01 0 21.40 21.40 21.45 20.60 21.50 4,666,637 98,699,484 21.150 21.03 21.03 21.07 20.24 21.12 4,749,761 20.780 2.88%
2023-01-31 0 20.80 20.75 20.80 20.25 21.55 7,473,744 154,378,225 20.656 20.44 20.39 20.44 19.90 21.17 7,606,869 20.295 -0.24%
2023-01-30 0 20.85 20.80 20.85 20.65 21.95 7,856,776 165,640,532 21.083 20.49 20.44 20.49 20.29 21.57 7,996,724 20.714 -4.58%
2023-01-27 0 21.85 21.80 21.85 21.60 22.30 5,578,797 121,960,217 21.861 21.47 21.42 21.47 21.22 21.91 5,678,168 21.479 -2.02%
2023-01-26 0 22.30 22.25 22.30 21.55 22.70 12,284,861 272,419,388 22.175 21.91 21.86 21.91 21.17 22.30 12,503,683 21.787 3.48%
2023-01-20 0 21.55 21.55 21.60 20.35 21.55 6,117,519 129,972,128 21.246 21.17 21.17 21.22 19.99 21.17 6,226,486 20.874 4.87%
2023-01-19 0 20.55 20.55 20.60 20.15 20.90 4,357,155 89,347,467 20.506 20.19 20.19 20.24 19.80 20.53 4,434,766 20.147 -0.96%
2023-01-18 0 20.75 20.70 20.75 19.86 20.95 11,273,839 231,988,943 20.578 20.39 20.34 20.39 19.51 20.58 11,474,652 20.218 2.22%
2023-01-17 0 20.30 20.25 20.30 19.60 20.45 12,690,048 254,626,303 20.065 19.94 19.90 19.94 19.26 20.09 12,916,087 19.714 2.53%
2023-01-16 0 19.80 19.80 19.82 17.50 19.84 19,988,440 386,245,706 19.324 19.45 19.45 19.47 17.19 19.49 20,344,481 18.985 11.36%
2023-01-13 0 17.78 17.78 17.80 17.22 17.82 3,832,756 67,208,540 17.535 17.47 17.47 17.49 16.92 17.51 3,901,026 17.228 1.48%
2023-01-12 0 17.52 17.50 17.52 17.42 17.98 3,383,116 59,612,227 17.621 17.21 17.19 17.21 17.12 17.67 3,443,377 17.312 -1.35%
2023-01-11 0 17.76 17.74 17.76 17.16 18.04 9,335,539 165,461,131 17.724 17.45 17.43 17.45 16.86 17.72 9,501,827 17.414 2.66%
2023-01-10 0 17.30 17.26 17.32 16.80 17.58 7,794,055 134,688,281 17.281 17.00 16.96 17.02 16.51 17.27 7,932,885 16.978 2.49%
2023-01-09 0 16.88 16.86 16.88 16.72 17.16 4,236,124 71,556,030 16.892 16.58 16.56 16.58 16.43 16.86 4,311,579 16.596 1.44%
2023-01-06 0 16.64 16.62 16.64 16.34 16.86 10,301,455 170,969,628 16.597 16.35 16.33 16.35 16.05 16.56 10,484,948 16.306 0.73%
2023-01-05 0 16.52 16.50 16.52 16.34 17.98 26,048,086 433,874,152 16.657 16.23 16.21 16.23 16.05 17.67 26,512,063 16.365 -8.22%
2023-01-04 0 18.00 17.98 18.00 17.74 18.64 6,743,800 121,919,090 18.079 17.68 17.67 17.68 17.43 18.31 6,863,923 17.762 1.47%
2023-01-03 0 17.74 17.72 17.74 16.90 17.92 5,501,198 95,675,700 17.392 17.43 17.41 17.43 16.60 17.61 5,599,187 17.087 -0.56%
2022-12-30 0 17.84 17.84 17.86 17.06 17.92 4,469,024 78,936,394 17.663 17.53 17.53 17.55 16.76 17.61 4,548,628 17.354 3.84%
2022-12-29 0 17.18 17.16 17.18 16.96 17.36 3,054,174 52,155,487 17.077 16.88 16.86 16.88 16.66 17.06 3,108,576 16.778 -1.26%
2022-12-28 0 17.40 17.40 17.42 17.20 17.56 4,517,532 78,501,070 17.377 17.10 17.10 17.12 16.90 17.25 4,598,000 17.073 2.84%
2022-12-23 0 16.92 16.92 16.94 16.86 17.20 1,448,983 24,590,116 16.971 16.62 16.62 16.64 16.56 16.90 1,474,793 16.674 -1.17%
2022-12-22 0 17.12 17.10 17.12 16.90 17.28 1,781,509 30,477,978 17.108 16.82 16.80 16.82 16.60 16.98 1,813,242 16.809 2.15%
2022-12-21 0 16.76 16.74 16.76 16.70 17.10 1,936,357 32,563,087 16.817 16.47 16.45 16.47 16.41 16.80 1,970,848 16.522 -0.95%
2022-12-20 0 16.92 16.90 16.92 16.66 17.14 3,279,700 55,322,856 16.868 16.62 16.60 16.62 16.37 16.84 3,338,119 16.573 -0.82%
2022-12-19 0 17.06 17.04 17.06 16.88 17.74 4,420,808 75,656,358 17.114 16.76 16.74 16.76 16.58 17.43 4,499,553 16.814 -3.18%
2022-12-16 0 17.62 17.58 17.62 17.02 17.70 4,573,376 80,017,425 17.496 17.31 17.27 17.31 16.72 17.39 4,654,838 17.190 1.73%
2022-12-15 0 17.32 17.32 17.34 17.16 17.56 2,861,838 49,643,436 17.347 17.02 17.02 17.04 16.86 17.25 2,912,814 17.043 -0.92%
2022-12-14 0 17.48 17.46 17.48 17.14 17.82 5,711,625 99,122,799 17.355 17.17 17.15 17.17 16.84 17.51 5,813,362 17.051 -0.11%
2022-12-13 0 17.50 17.46 17.50 17.24 17.84 6,680,815 116,066,045 17.373 17.19 17.15 17.19 16.94 17.53 6,799,816 17.069 -1.46%
2022-12-12 0 17.76 17.74 17.76 17.58 18.08 4,201,823 74,717,225 17.782 17.45 17.43 17.45 17.27 17.76 4,276,667 17.471 -1.00%
2022-12-09 0 17.94 17.94 17.98 17.80 18.46 5,754,212 103,935,820 18.063 17.63 17.63 17.67 17.49 18.14 5,856,708 17.746 -0.22%
2022-12-08 0 17.98 17.96 17.98 17.56 18.14 5,024,904 89,798,096 17.871 17.67 17.65 17.67 17.25 17.82 5,114,409 17.558 3.33%
2022-12-07 0 17.40 17.40 17.42 17.40 18.72 6,484,645 117,098,634 18.058 17.10 17.10 17.12 17.10 18.39 6,600,152 17.742 -5.43%
2022-12-06 0 18.40 18.40 18.42 17.94 18.76 6,380,376 117,678,002 18.444 18.08 18.08 18.10 17.63 18.43 6,494,025 18.121 0.77%
2022-12-05 0 18.26 18.26 18.30 17.98 18.60 9,750,115 178,022,999 18.259 17.94 17.94 17.98 17.67 18.27 9,923,787 17.939 1.00%
2022-12-02 0 18.08 18.06 18.08 17.72 18.30 4,770,589 86,200,001 18.069 17.76 17.74 17.76 17.41 17.98 4,855,564 17.753 0.00%
2022-12-01 0 18.08 18.06 18.08 17.66 18.34 7,180,061 129,316,516 18.011 17.76 17.74 17.76 17.35 18.02 7,307,955 17.695 0.67%
2022-11-30 0 17.96 17.94 17.96 17.46 18.04 7,296,443 129,975,515 17.814 17.65 17.63 17.65 17.15 17.72 7,426,410 17.502 0.45%
2022-11-29 0 17.88 17.88 17.90 16.94 17.88 9,484,341 165,852,619 17.487 17.57 17.57 17.59 16.64 17.57 9,653,279 17.181 5.05%
2022-11-28 0 17.02 17.02 17.04 16.44 17.38 6,974,840 118,655,683 17.012 16.72 16.72 16.74 16.15 17.08 7,099,078 16.714 0.00%
2022-11-25 0 17.02 17.00 17.02 17.00 17.50 4,302,970 73,906,037 17.176 16.72 16.70 16.72 16.70 17.19 4,379,616 16.875 -2.74%
2022-11-24 0 17.50 17.50 17.52 16.78 17.64 8,691,140 151,339,493 17.413 17.19 17.19 17.21 16.49 17.33 8,845,949 17.108 5.17%
2022-11-23 0 16.64 16.60 16.64 16.18 17.24 10,148,500 167,496,228 16.505 16.35 16.31 16.35 15.90 16.94 10,329,268 16.216 -1.30%
2022-11-22 0 16.86 16.82 16.86 16.78 17.40 6,331,014 107,770,827 17.023 16.56 16.53 16.56 16.49 17.10 6,443,784 16.725 -1.75%
2022-11-21 0 17.16 17.16 17.18 16.58 17.34 5,453,484 92,938,623 17.042 16.86 16.86 16.88 16.29 17.04 5,550,623 16.744 -0.81%
2022-11-18 0 17.30 17.30 17.32 17.22 17.86 7,376,245 129,520,424 17.559 17.00 17.00 17.02 16.92 17.55 7,507,633 17.252 -1.82%
2022-11-17 0 17.62 17.62 17.64 16.90 17.76 11,138,642 194,167,269 17.432 17.31 17.31 17.33 16.60 17.45 11,337,047 17.127 3.53%
2022-11-16 0 17.02 17.02 17.04 16.76 17.96 25,362,532 436,649,092 17.216 16.72 16.72 16.74 16.47 17.65 25,814,298 16.915 -9.76%
2022-11-15 0 18.86 18.84 18.86 17.64 18.90 16,279,577 300,799,857 18.477 18.53 18.51 18.53 17.33 18.57 16,569,554 18.154 7.04%
2022-11-14 0 17.62 17.60 17.62 17.10 18.40 13,405,335 233,344,096 17.407 17.31 17.29 17.31 16.80 18.08 13,644,115 17.102 -1.56%
2022-11-11 0 17.90 17.88 17.90 17.06 19.48 25,782,201 459,164,415 17.809 17.59 17.57 17.59 16.76 19.14 26,241,442 17.498 2.87%
2022-11-10 0 17.40 17.38 17.40 16.22 18.74 26,207,774 468,702,504 17.884 17.10 17.08 17.10 15.94 18.41 26,674,596 17.571 4.57%
2022-11-09 0 16.64 16.64 16.66 16.40 18.46 30,390,380 529,648,925 17.428 16.35 16.35 16.37 16.11 18.14 30,931,704 17.123 3.35%
2022-11-08 0 16.10 16.08 16.10 15.74 16.42 10,173,366 162,887,185 16.011 15.82 15.80 15.82 15.46 16.13 10,354,577 15.731 -3.01%
2022-11-07 0 16.60 16.58 16.60 16.26 16.88 11,948,965 198,257,685 16.592 16.31 16.29 16.31 15.98 16.58 12,161,804 16.302 0.48%
2022-11-04 0 16.52 16.50 16.52 15.42 16.62 14,298,331 232,916,681 16.290 16.23 16.21 16.23 15.15 16.33 14,553,018 16.005 6.72%
2022-11-03 0 15.48 15.48 15.50 15.34 16.16 10,966,677 171,968,459 15.681 15.21 15.21 15.23 15.07 15.88 11,162,019 15.407 -3.25%
2022-11-02 0 16.00 16.00 16.06 15.56 16.36 11,134,030 178,509,279 16.033 15.72 15.72 15.78 15.29 16.07 11,332,353 15.752 2.83%
2022-11-01 0 15.56 15.54 15.56 14.60 16.16 27,626,055 427,243,200 15.465 15.29 15.27 15.29 14.34 15.88 28,118,139 15.195 8.21%
2022-10-31 0 14.38 14.36 14.38 13.12 14.56 20,262,499 286,637,273 14.146 14.13 14.11 14.13 12.89 14.31 20,623,421 13.899 12.34%
2022-10-28 0 12.80 12.78 12.80 12.64 13.60 9,023,120 117,836,688 13.059 12.58 12.56 12.58 12.42 13.36 9,183,843 12.831 -4.76%
2022-10-27 0 13.44 13.42 13.44 12.84 13.76 16,266,996 219,022,636 13.464 13.20 13.19 13.20 12.62 13.52 16,556,749 13.229 6.16%
2022-10-26 0 12.66 12.64 12.66 12.10 12.92 6,502,424 82,259,451 12.651 12.44 12.42 12.44 11.89 12.69 6,618,247 12.429 4.63%
2022-10-25 0 12.10 12.08 12.10 11.48 12.44 6,337,045 76,505,418 12.073 11.89 11.87 11.89 11.28 12.22 6,449,923 11.861 3.24%
2022-10-24 0 11.72 11.70 11.72 11.60 12.66 6,569,813 78,986,397 12.023 11.51 11.50 11.51 11.40 12.44 6,686,837 11.812 -7.28%
2022-10-21 0 12.64 12.62 12.64 12.46 12.74 3,943,995 49,742,561 12.612 12.42 12.40 12.42 12.24 12.52 4,014,247 12.392 0.80%
2022-10-20 0 12.54 12.48 12.54 12.02 12.70 6,880,103 85,197,536 12.383 12.32 12.26 12.32 11.81 12.48 7,002,654 12.166 0.48%
2022-10-19 0 12.48 12.46 12.48 12.30 12.80 5,440,003 68,443,463 12.582 12.26 12.24 12.26 12.08 12.58 5,536,902 12.361 -0.16%
2022-10-18 0 12.50 12.48 12.50 11.78 12.56 8,283,812 101,812,114 12.291 12.28 12.26 12.28 11.57 12.34 8,431,366 12.075 6.66%
2022-10-17 0 11.72 11.70 11.72 11.24 11.94 5,380,752 62,517,863 11.619 11.51 11.50 11.51 11.04 11.73 5,476,596 11.415 2.27%
2022-10-14 0 11.46 11.46 11.48 11.24 11.76 5,646,026 65,228,093 11.553 11.26 11.26 11.28 11.04 11.55 5,746,595 11.351 2.87%
2022-10-13 0 11.14 11.12 11.14 11.10 11.86 5,987,874 68,128,588 11.378 10.95 10.93 10.95 10.91 11.65 6,094,532 11.179 -3.63%
2022-10-12 0 11.56 11.56 11.58 11.22 11.86 7,312,953 84,436,561 11.546 11.36 11.36 11.38 11.02 11.65 7,443,214 11.344 -0.86%
2022-10-11 0 11.66 11.64 11.66 11.60 12.28 7,309,369 86,158,524 11.787 11.46 11.44 11.46 11.40 12.07 7,439,566 11.581 -4.27%
2022-10-10 0 12.18 12.18 12.20 12.12 12.72 3,781,744 46,217,061 12.221 11.97 11.97 11.99 11.91 12.50 3,849,106 12.007 -4.84%
2022-10-07 0 12.80 12.80 12.82 12.54 12.96 2,030,680 25,985,335 12.796 12.58 12.58 12.60 12.32 12.73 2,066,851 12.572 -0.16%
2022-10-06 0 12.82 12.82 12.84 12.48 13.20 4,498,340 57,814,810 12.853 12.60 12.60 12.62 12.26 12.97 4,578,466 12.628 1.58%
2022-10-05 0 12.62 12.60 12.62 12.42 12.88 6,682,786 84,912,009 12.706 12.40 12.38 12.40 12.20 12.65 6,801,822 12.484 6.23%
2022-10-03 0 11.88 11.88 11.90 11.74 12.38 4,137,724 49,434,610 11.947 11.67 11.67 11.69 11.53 12.16 4,211,427 11.738 -3.26%
2022-09-30 0 12.28 12.28 12.30 11.86 12.74 8,175,714 100,392,789 12.279 12.07 12.07 12.08 11.65 12.52 8,321,343 12.064 -3.00%
2022-09-29 0 12.66 12.66 12.68 11.86 13.66 15,784,263 197,156,526 12.491 12.44 12.44 12.46 11.65 13.42 16,065,418 12.272 -4.67%
2022-09-28 0 13.28 13.28 13.30 13.18 13.54 5,396,722 72,033,320 13.348 13.05 13.05 13.07 12.95 13.30 5,492,850 13.114 -1.48%
2022-09-27 0 13.48 13.48 13.50 13.02 13.54 5,784,915 77,605,247 13.415 13.24 13.24 13.26 12.79 13.30 5,887,958 13.180 1.66%
2022-09-26 0 13.26 13.26 13.28 13.08 13.44 3,935,439 52,263,955 13.280 13.03 13.03 13.05 12.85 13.20 4,005,538 13.048 0.15%
2022-09-23 0 13.24 13.20 13.24 13.00 13.36 4,745,950 62,579,757 13.186 13.01 12.97 13.01 12.77 13.13 4,830,486 12.955 -0.75%
2022-09-22 0 13.34 13.32 13.34 12.92 13.38 5,229,584 68,904,092 13.176 13.11 13.09 13.11 12.69 13.15 5,322,735 12.945 0.60%
2022-09-21 0 13.26 13.24 13.26 13.16 13.68 7,129,914 94,838,154 13.301 13.03 13.01 13.03 12.93 13.44 7,256,914 13.069 -3.07%
2022-09-20 0 13.68 13.68 13.70 13.48 13.78 4,317,832 58,995,616 13.663 13.44 13.44 13.46 13.24 13.54 4,394,743 13.424 1.33%
2022-09-19 0 13.50 13.48 13.50 13.12 13.90 5,956,080 79,501,372 13.348 13.26 13.24 13.26 12.89 13.66 6,062,172 13.114 -2.03%
2022-09-16 0 13.78 13.78 13.80 13.76 14.14 5,742,666 79,492,499 13.842 13.54 13.54 13.56 13.52 13.89 5,844,956 13.600 -2.55%
2022-09-15 0 14.14 14.10 14.14 13.92 14.44 3,541,754 50,109,002 14.148 13.89 13.85 13.89 13.68 14.19 3,604,841 13.900 -0.56%
2022-09-14 0 14.22 14.20 14.22 14.12 14.40 3,573,335 50,807,631 14.219 13.97 13.95 13.97 13.87 14.15 3,636,984 13.970 -2.87%
2022-09-13 0 14.64 14.64 14.66 14.54 14.92 4,537,947 66,941,407 14.752 14.38 14.38 14.40 14.29 14.66 4,618,778 14.493 0.69%
2022-09-09 0 14.54 14.52 14.54 14.28 14.62 2,338,623 33,874,201 14.485 14.29 14.27 14.29 14.03 14.36 2,380,279 14.231 1.68%
2022-09-08 0 14.30 14.28 14.30 14.28 14.80 2,356,433 34,055,690 14.452 14.05 14.03 14.05 14.03 14.54 2,398,407 14.199 -2.85%
2022-09-07 0 14.72 14.70 14.72 14.06 14.88 3,252,049 47,386,276 14.571 14.46 14.44 14.46 13.81 14.62 3,309,976 14.316 1.94%
2022-09-06 0 14.44 14.42 14.44 14.12 14.66 5,585,328 80,782,894 14.463 14.19 14.17 14.19 13.87 14.40 5,684,816 14.210 1.12%
2022-09-05 0 14.28 14.28 14.30 14.02 14.92 5,036,502 72,099,305 14.315 14.03 14.03 14.05 13.77 14.66 5,126,214 14.065 -5.18%
2022-09-02 0 15.06 15.04 15.06 14.94 15.48 13,338,715 202,154,451 15.156 14.80 14.78 14.80 14.68 15.21 13,576,309 14.890 0.13%
2022-09-01 0 15.04 15.02 15.04 14.44 15.28 9,547,020 143,155,215 14.995 14.78 14.76 14.78 14.19 15.01 9,717,075 14.732 2.87%
2022-08-31 0 14.62 14.62 14.64 14.34 14.92 6,740,870 98,900,058 14.672 14.36 14.36 14.38 14.09 14.66 6,860,941 14.415 0.00%
2022-08-30 0 14.62 14.62 14.64 14.18 14.66 4,417,314 63,874,118 14.460 14.36 14.36 14.38 13.93 14.40 4,495,997 14.207 1.39%
2022-08-29 0 14.42 14.40 14.42 14.24 14.66 4,861,500 70,135,010 14.427 14.17 14.15 14.17 13.99 14.40 4,948,095 14.174 -2.04%
2022-08-26 0 14.72 14.68 14.72 14.00 14.94 8,169,100 119,954,812 14.684 14.46 14.42 14.46 13.75 14.68 8,314,611 14.427 4.69%
2022-08-25 0 14.06 14.04 14.06 13.80 14.36 5,755,573 80,660,269 14.014 13.81 13.79 13.81 13.56 14.11 5,858,093 13.769 0.57%
2022-08-24 0 13.98 13.96 13.98 13.54 14.60 9,519,552 133,080,911 13.980 13.74 13.72 13.74 13.30 14.34 9,689,117 13.735 1.01%
2022-08-23 0 13.84 13.82 13.84 13.54 13.96 5,415,525 74,551,548 13.766 13.60 13.58 13.60 13.30 13.72 5,511,988 13.525 -0.14%
2022-08-22 0 13.86 13.84 13.86 13.42 14.56 19,890,407 271,860,749 13.668 13.62 13.60 13.62 13.19 14.31 20,244,702 13.429 -5.59%
2022-08-19 0 14.68 14.66 14.68 14.64 14.94 3,016,966 44,598,884 14.783 14.42 14.40 14.42 14.38 14.68 3,070,705 14.524 -1.87%
2022-08-18 0 14.96 14.94 14.96 14.76 15.06 2,502,509 37,319,887 14.913 14.70 14.68 14.70 14.50 14.80 2,547,085 14.652 -0.53%
2022-08-17 0 15.04 15.02 15.04 14.80 15.26 2,551,605 38,498,316 15.088 14.78 14.76 14.78 14.54 14.99 2,597,055 14.824 0.94%
2022-08-16 0 14.90 14.88 14.90 14.74 15.20 2,970,674 44,420,691 14.953 14.64 14.62 14.64 14.48 14.93 3,023,589 14.691 0.13%
2022-08-15 0 14.88 14.88 14.90 14.80 15.18 2,140,303 32,034,221 14.967 14.62 14.62 14.64 14.54 14.91 2,178,427 14.705 -0.93%
2022-08-12 0 15.02 15.02 15.04 14.68 15.20 4,198,563 63,030,506 15.012 14.76 14.76 14.78 14.42 14.93 4,273,349 14.750 -0.79%
2022-08-11 0 15.14 15.12 15.14 14.64 15.20 4,298,354 64,725,306 15.058 14.88 14.86 14.88 14.38 14.93 4,374,918 14.795 3.84%
2022-08-10 0 14.58 14.58 14.60 14.42 15.14 3,544,661 51,684,002 14.581 14.32 14.32 14.34 14.17 14.88 3,607,800 14.326 -3.32%
2022-08-09 0 15.08 15.06 15.08 14.92 15.32 1,818,049 27,424,975 15.085 14.82 14.80 14.82 14.66 15.05 1,850,433 14.821 -0.53%
2022-08-08 0 15.16 15.14 15.16 14.88 15.26 1,621,744 24,517,128 15.118 14.89 14.88 14.89 14.62 14.99 1,650,631 14.853 -0.26%
2022-08-05 0 15.20 15.20 15.22 14.90 15.30 4,375,280 66,279,107 15.149 14.93 14.93 14.95 14.64 15.03 4,453,214 14.883 2.43%
2022-08-04 0 14.84 14.82 14.84 14.66 15.16 4,063,017 60,566,587 14.907 14.58 14.56 14.58 14.40 14.89 4,135,389 14.646 1.78%
2022-08-03 0 14.58 14.56 14.58 14.40 14.92 6,806,030 99,406,678 14.606 14.32 14.31 14.32 14.15 14.66 6,927,261 14.350 0.14%
2022-08-02 0 14.56 14.54 14.56 13.68 14.58 10,680,228 151,790,393 14.212 14.31 14.29 14.31 13.44 14.32 10,870,468 13.964 -0.55%
2022-08-01 0 14.64 14.62 14.64 14.26 15.14 9,068,472 132,589,987 14.621 14.38 14.36 14.38 14.01 14.88 9,230,003 14.365 -3.56%
2022-07-29 0 15.18 15.16 15.18 15.12 16.08 6,063,335 93,137,713 15.361 14.91 14.89 14.91 14.86 15.80 6,171,337 15.092 -4.89%
2022-07-28 0 15.96 15.94 15.96 15.56 16.02 4,937,958 78,593,855 15.916 15.68 15.66 15.68 15.29 15.74 5,025,915 15.638 2.05%
2022-07-27 0 15.64 15.62 15.64 15.58 16.00 3,432,390 54,062,525 15.751 15.37 15.35 15.37 15.31 15.72 3,493,529 15.475 -1.64%
2022-07-26 0 15.90 15.90 15.92 15.60 15.96 5,236,639 82,819,625 15.815 15.62 15.62 15.64 15.33 15.68 5,329,916 15.539 2.45%
2022-07-25 0 15.52 15.50 15.52 15.36 15.88 5,932,468 92,029,819 15.513 15.25 15.23 15.25 15.09 15.60 6,038,139 15.241 -1.90%
2022-07-22 0 15.82 15.80 15.82 15.66 16.16 2,904,916 46,034,095 15.847 15.54 15.52 15.54 15.39 15.88 2,956,659 15.570 -0.75%
2022-07-21 0 15.94 15.88 15.94 15.66 16.18 5,053,530 80,915,517 16.012 15.66 15.60 15.66 15.39 15.90 5,143,545 15.731 0.38%
2022-07-20 0 15.88 15.88 15.90 15.74 15.96 3,233,017 51,253,979 15.853 15.60 15.60 15.62 15.46 15.68 3,290,605 15.576 2.32%
2022-07-19 0 15.52 15.50 15.52 15.34 15.94 6,804,172 105,911,385 15.566 15.25 15.23 15.25 15.07 15.66 6,925,370 15.293 -3.12%
2022-07-18 0 16.02 16.00 16.02 15.62 16.08 6,711,296 106,903,871 15.929 15.74 15.72 15.74 15.35 15.80 6,830,840 15.650 1.65%
2022-07-15 0 15.76 15.76 15.78 15.76 16.48 7,338,301 117,425,635 16.002 15.48 15.48 15.50 15.48 16.19 7,469,013 15.722 -4.95%
2022-07-14 0 16.58 16.56 16.58 16.12 16.64 8,364,456 137,439,529 16.431 16.29 16.27 16.29 15.84 16.35 8,513,446 16.144 3.75%
2022-07-13 0 15.98 15.96 15.98 15.82 16.22 3,540,722 56,759,445 16.031 15.70 15.68 15.70 15.54 15.94 3,603,791 15.750 0.13%
2022-07-12 0 15.96 15.94 15.96 15.82 16.38 10,769,647 172,130,694 15.983 15.68 15.66 15.68 15.54 16.09 10,961,480 15.703 -3.39%
2022-07-11 0 16.52 16.50 16.52 16.32 16.70 4,409,385 72,684,042 16.484 16.23 16.21 16.23 16.03 16.41 4,487,926 16.195 -1.67%
2022-07-08 0 16.80 16.74 16.80 16.52 17.32 7,759,903 131,114,229 16.896 16.51 16.45 16.51 16.23 17.02 7,898,125 16.601 2.07%
2022-07-07 0 16.46 16.46 16.48 16.16 16.68 6,371,406 104,503,100 16.402 16.17 16.17 16.19 15.88 16.39 6,484,896 16.115 -0.48%
2022-07-06 0 16.54 16.52 16.54 16.18 17.28 9,687,226 160,349,152 16.553 16.25 16.23 16.25 15.90 16.98 9,859,778 16.263 -3.16%
2022-07-05 0 17.08 17.06 17.08 17.02 18.10 7,461,581 128,785,179 17.260 16.78 16.76 16.78 16.72 17.78 7,594,489 16.958 -3.17%
2022-07-04 0 17.64 17.64 17.66 17.42 18.00 5,497,757 96,860,237 17.618 17.33 17.33 17.35 17.12 17.68 5,595,685 17.310 -2.33%
2022-06-30 0 18.06 18.06 18.08 17.90 18.68 7,232,405 131,539,776 18.188 17.74 17.74 17.76 17.59 18.35 7,361,231 17.869 -3.01%
2022-06-29 0 18.62 18.62 18.64 18.26 19.28 8,672,082 161,638,780 18.639 18.29 18.29 18.31 17.94 18.94 8,826,552 18.313 -1.59%
2022-06-28 0 18.92 18.92 18.94 17.76 18.92 11,236,369 207,820,624 18.495 18.59 18.59 18.61 17.45 18.59 11,436,515 18.172 4.07%
2022-06-27 0 18.18 18.16 18.18 17.00 18.34 17,972,262 322,796,325 17.961 17.86 17.84 17.86 16.70 18.02 18,292,390 17.646 6.94%
2022-06-24 0 17.00 16.94 17.00 16.28 17.00 9,898,236 164,795,112 16.649 16.70 16.64 16.70 16.00 16.70 10,074,547 16.358 3.28%
2022-06-23 0 16.46 16.46 16.48 16.42 17.40 14,501,000 244,382,246 16.853 16.17 16.17 16.19 16.13 17.10 14,759,297 16.558 -4.08%
2022-06-22 0 17.16 17.16 17.18 17.12 17.88 5,253,404 91,098,682 17.341 16.86 16.86 16.88 16.82 17.57 5,346,979 17.037 -3.16%
2022-06-21 0 17.72 17.72 17.74 17.04 17.72 6,257,648 109,256,078 17.460 17.41 17.41 17.43 16.74 17.41 6,369,111 17.154 1.84%
2022-06-20 0 17.40 17.38 17.40 17.04 17.48 5,530,037 95,530,139 17.275 17.10 17.08 17.10 16.74 17.17 5,628,540 16.972 2.11%
2022-06-17 0 17.04 17.02 17.04 16.62 17.36 6,811,025 115,777,171 16.999 16.74 16.72 16.74 16.33 17.06 6,932,345 16.701 0.47%
2022-06-16 0 16.96 16.94 16.96 16.78 17.76 5,862,461 101,324,641 17.284 16.66 16.64 16.66 16.49 17.45 5,966,885 16.981 -1.85%
2022-06-15 0 17.28 17.28 17.30 16.86 17.58 6,186,622 107,500,617 17.376 16.98 16.98 17.00 16.56 17.27 6,296,820 17.072 2.73%
2022-06-14 0 16.82 16.82 16.84 16.44 17.06 7,970,817 133,436,964 16.741 16.53 16.53 16.55 16.15 16.76 8,112,796 16.448 -2.21%
2022-06-13 0 17.20 17.18 17.20 17.06 17.54 14,085,309 246,200,226 17.479 16.90 16.88 16.90 16.76 17.23 14,336,201 17.173 -3.04%
2022-06-10 0 17.74 17.74 17.76 16.92 17.86 16,656,363 293,195,746 17.603 17.43 17.43 17.45 16.62 17.55 16,953,052 17.295 1.60%
2022-06-09 0 17.46 17.46 17.48 17.30 18.00 11,762,964 207,195,706 17.614 17.15 17.15 17.17 17.00 17.68 11,972,490 17.306 -1.58%
2022-06-08 0 17.74 17.72 17.74 17.28 17.78 13,924,106 244,574,547 17.565 17.43 17.41 17.43 16.98 17.47 14,172,127 17.257 2.78%
2022-06-07 0 17.26 17.26 17.28 16.96 17.60 10,939,673 187,900,488 17.176 16.96 16.96 16.98 16.66 17.29 11,134,534 16.875 -1.15%
2022-06-06 0 17.46 17.46 17.48 16.96 17.46 7,094,649 121,789,145 17.166 17.15 17.15 17.17 16.66 17.15 7,221,021 16.866 0.81%
2022-06-02 0 17.32 17.30 17.32 16.86 17.34 6,212,663 106,404,996 17.127 17.02 17.00 17.02 16.56 17.04 6,323,325 16.827 0.00%
2022-06-01 0 17.32 17.30 17.32 16.82 17.42 8,210,060 141,303,678 17.211 17.02 17.00 17.02 16.53 17.12 8,356,300 16.910 1.52%
2022-05-31 0 17.06 17.04 17.06 16.18 17.14 16,472,157 277,377,427 16.839 16.76 16.74 16.76 15.90 16.84 16,765,565 16.544 4.66%
2022-05-30 0 16.30 16.30 16.32 15.78 16.34 10,490,332 168,786,644 16.090 16.01 16.01 16.03 15.50 16.05 10,677,189 15.808 3.56%
2022-05-27 0 15.74 15.72 15.74 15.48 16.04 8,887,838 139,665,284 15.714 15.46 15.44 15.46 15.21 15.76 9,046,151 15.439 2.34%
2022-05-26 0 15.38 15.36 15.38 14.92 15.66 7,622,368 115,896,641 15.205 15.11 15.09 15.11 14.66 15.39 7,758,140 14.939 -0.52%
2022-05-25 0 15.46 15.46 15.48 15.30 15.86 8,687,370 134,613,057 15.495 15.19 15.19 15.21 15.03 15.58 8,842,112 15.224 -1.90%
2022-05-24 0 15.76 15.74 15.76 15.48 16.46 10,747,069 169,778,080 15.798 15.48 15.46 15.48 15.21 16.17 10,938,499 15.521 -3.31%
2022-05-23 0 16.30 16.30 16.32 16.10 17.16 18,423,693 303,136,007 16.454 16.01 16.01 16.03 15.82 16.86 18,751,862 16.166 -6.86%
2022-05-20 0 17.50 17.48 17.50 16.58 17.50 7,300,008 125,740,129 17.225 17.19 17.17 17.19 16.29 17.19 7,430,038 16.923 5.93%
2022-05-19 0 16.52 16.52 16.54 16.18 16.64 6,277,837 102,981,451 16.404 16.23 16.23 16.25 15.90 16.35 6,389,660 16.117 -2.36%
2022-05-18 0 16.92 16.92 16.94 16.48 16.98 4,611,036 77,192,556 16.741 16.62 16.62 16.64 16.19 16.68 4,693,169 16.448 -0.35%
2022-05-17 0 16.98 16.98 17.00 16.26 17.18 14,732,425 247,582,296 16.805 16.68 16.68 16.70 15.98 16.88 14,994,844 16.511 4.81%
2022-05-16 0 16.20 16.16 16.20 15.92 16.52 6,964,460 112,301,087 16.125 15.92 15.88 15.92 15.64 16.23 7,088,513 15.843 -0.37%
2022-05-13 0 16.26 16.26 16.28 15.96 16.84 15,275,355 251,560,279 16.468 15.98 15.98 16.00 15.68 16.55 15,547,445 16.180 1.12%
2022-05-12 0 16.08 16.06 16.08 15.62 16.72 10,805,150 174,281,059 16.129 15.80 15.78 15.80 15.35 16.43 10,997,615 15.847 -3.83%
2022-05-11 0 16.72 16.72 16.74 16.58 17.64 8,869,200 151,540,788 17.086 16.43 16.43 16.45 16.29 17.33 9,027,181 16.787 0.36%
2022-05-10 0 16.66 16.66 16.68 15.78 16.90 7,976,375 132,255,014 16.581 16.37 16.37 16.39 15.50 16.60 8,118,453 16.291 0.12%
2022-05-06 0 16.64 16.64 16.66 16.64 17.78 7,702,339 130,327,018 16.920 16.35 16.35 16.37 16.35 17.47 7,839,536 16.624 -7.25%
2022-05-05 0 17.94 17.92 17.94 17.84 18.94 6,333,524 115,891,387 18.298 17.63 17.61 17.63 17.53 18.61 6,446,339 17.978 -2.07%
2022-05-04 0 18.32 18.32 18.34 18.20 18.58 3,787,258 69,625,241 18.384 18.00 18.00 18.02 17.88 18.25 3,854,718 18.062 -0.43%
2022-05-03 0 18.40 18.40 18.42 17.64 18.66 5,311,154 97,444,871 18.347 18.08 18.08 18.10 17.33 18.33 5,405,758 18.026 -0.54%
2022-04-29 0 18.50 18.48 18.50 16.94 18.82 18,429,449 333,548,941 18.099 18.18 18.16 18.18 16.64 18.49 18,757,720 17.782 8.06%
2022-04-28 0 17.12 17.12 17.14 16.56 17.18 6,104,820 103,139,806 16.895 16.82 16.82 16.84 16.27 16.88 6,213,561 16.599 1.66%
2022-04-27 0 16.84 16.84 16.86 15.90 17.08 11,178,552 183,991,463 16.459 16.55 16.55 16.56 15.62 16.78 11,377,668 16.171 3.06%
2022-04-26 0 16.34 16.34 16.36 15.76 17.00 11,770,685 194,000,015 16.482 16.05 16.05 16.07 15.48 16.70 11,980,348 16.193 3.94%
2022-04-25 0 15.72 15.70 15.72 15.44 16.30 8,284,887 130,987,529 15.810 15.44 15.43 15.44 15.17 16.01 8,432,460 15.534 -4.73%
2022-04-22 0 16.50 16.50 16.52 15.80 16.66 5,199,575 84,859,041 16.320 16.21 16.21 16.23 15.52 16.37 5,292,192 16.035 1.73%
2022-04-21 0 16.22 16.20 16.22 16.04 16.76 10,028,500 162,742,290 16.228 15.94 15.92 15.94 15.76 16.47 10,207,131 15.944 -3.11%
2022-04-20 0 16.74 16.72 16.74 16.62 17.10 5,909,847 99,392,228 16.818 16.45 16.43 16.45 16.33 16.80 6,015,115 16.524 0.00%
2022-04-19 0 16.74 16.72 16.74 16.68 17.30 6,187,387 104,373,094 16.869 16.45 16.43 16.45 16.39 17.00 6,297,599 16.573 -1.76%
2022-04-14 0 17.04 17.02 17.04 16.86 17.36 6,564,264 112,639,835 17.160 16.74 16.72 16.74 16.56 17.06 6,681,189 16.859 2.28%
2022-04-13 0 16.66 16.64 16.66 16.20 16.84 5,509,144 91,580,013 16.623 16.37 16.35 16.37 15.92 16.55 5,607,275 16.332 -0.24%
2022-04-12 0 16.70 16.68 16.70 16.28 17.02 8,780,757 146,175,191 16.647 16.41 16.39 16.41 16.00 16.72 8,937,163 16.356 -0.12%
2022-04-11 0 16.72 16.70 16.72 16.42 17.30 10,224,876 170,068,753 16.633 16.43 16.41 16.43 16.13 17.00 10,407,005 16.342 -3.46%
2022-04-08 0 17.32 17.30 17.32 17.06 18.06 12,485,921 216,473,207 17.337 17.02 17.00 17.02 16.76 17.74 12,708,324 17.034 -2.91%
2022-04-07 0 17.84 17.82 17.84 17.82 19.08 11,349,141 205,199,053 18.081 17.53 17.51 17.53 17.51 18.75 11,551,296 17.764 -4.09%
2022-04-06 0 18.60 18.58 18.60 18.42 19.06 9,076,845 169,620,976 18.687 18.27 18.25 18.27 18.10 18.73 9,238,525 18.360 -3.63%
2022-04-04 0 19.30 19.28 19.30 18.34 19.30 6,918,058 131,122,995 18.954 18.96 18.94 18.96 18.02 18.96 7,041,285 18.622 5.12%
2022-04-01 0 18.36 18.28 18.36 18.00 18.90 8,953,426 163,006,037 18.206 18.04 17.96 18.04 17.68 18.57 9,112,907 17.887 -3.27%
2022-03-31 0 18.98 18.98 19.00 18.76 19.44 5,692,580 108,059,065 18.982 18.65 18.65 18.67 18.43 19.10 5,793,978 18.650 -2.37%
2022-03-30 0 19.44 19.42 19.44 18.64 19.50 10,041,707 193,556,518 19.275 19.10 19.08 19.10 18.31 19.16 10,220,573 18.938 4.29%
2022-03-29 0 18.64 18.62 18.64 18.34 19.96 18,560,688 353,927,727 19.069 18.31 18.29 18.31 18.02 19.61 18,891,297 18.735 -2.51%
2022-03-28 0 19.12 19.12 19.14 17.80 19.32 13,158,151 248,407,615 18.879 18.79 18.79 18.81 17.49 18.98 13,392,528 18.548 4.94%
2022-03-25 0 18.22 18.20 18.22 17.50 19.26 25,153,636 464,100,965 18.451 17.90 17.88 17.90 17.19 18.92 25,601,681 18.128 3.29%
2022-03-24 0 17.64 17.62 17.64 17.60 18.46 15,876,993 283,329,155 17.845 17.33 17.31 17.33 17.29 18.14 16,159,799 17.533 -4.44%
2022-03-23 0 18.46 18.46 18.48 18.20 20.30 21,808,563 415,206,364 19.039 18.14 18.14 18.16 17.88 19.94 22,197,024 18.705 -6.96%
2022-03-22 0 19.84 19.84 19.86 18.62 19.92 5,680,466 110,390,790 19.433 19.49 19.49 19.51 18.29 19.57 5,781,648 19.093 4.53%
2022-03-21 0 18.98 18.96 18.98 18.82 19.90 5,504,747 105,930,746 19.244 18.65 18.63 18.65 18.49 19.55 5,602,799 18.907 -0.94%
2022-03-18 0 19.16 19.16 19.18 18.56 19.48 8,459,782 161,347,862 19.072 18.82 18.82 18.84 18.24 19.14 8,610,470 18.739 0.42%
2022-03-17 0 19.08 19.08 19.10 18.42 20.05 14,891,533 281,800,702 18.924 18.75 18.75 18.77 18.10 19.70 15,156,786 18.592 3.14%
2022-03-16 0 18.50 18.48 18.50 16.36 18.72 14,491,907 254,270,156 17.546 18.18 18.16 18.18 16.07 18.39 14,750,042 17.239 16.21%
2022-03-15 0 15.92 15.90 15.92 15.78 17.28 17,967,669 294,279,055 16.378 15.64 15.62 15.64 15.50 16.98 18,287,715 16.092 -7.55%
2022-03-14 0 17.22 17.20 17.22 17.06 18.92 14,012,888 247,699,612 17.677 16.92 16.90 16.92 16.76 18.59 14,262,490 17.367 -8.99%
2022-03-11 0 18.92 18.92 18.94 18.40 19.18 7,500,703 140,729,649 18.762 18.59 18.59 18.61 18.08 18.84 7,634,308 18.434 -3.07%
2022-03-10 0 19.52 19.50 19.52 19.20 19.86 4,663,380 91,037,254 19.522 19.18 19.16 19.18 18.86 19.51 4,746,446 19.180 2.20%
2022-03-09 0 19.10 19.08 19.10 18.40 19.80 8,303,512 156,727,333 18.875 18.77 18.75 18.77 18.08 19.45 8,451,417 18.545 -1.34%
2022-03-08 0 19.36 19.30 19.36 19.24 20.15 7,749,620 151,889,514 19.600 19.02 18.96 19.02 18.90 19.80 7,887,659 19.257 -0.21%
2022-03-07 0 19.40 19.38 19.40 19.26 20.00 10,261,234 199,477,325 19.440 19.06 19.04 19.06 18.92 19.65 10,444,011 19.100 -4.67%
2022-03-04 0 20.35 20.30 20.35 20.05 20.55 7,160,028 145,595,014 20.334 19.99 19.94 19.99 19.70 20.19 7,287,565 19.979 -2.40%
2022-03-03 0 20.85 20.80 20.85 20.75 21.55 7,322,282 154,117,517 21.048 20.49 20.44 20.49 20.39 21.17 7,452,709 20.679 -1.42%
2022-03-02 0 21.15 21.10 21.15 21.05 22.20 8,785,222 187,902,781 21.389 20.78 20.73 20.78 20.68 21.81 8,941,707 21.014 -5.16%
2022-03-01 0 22.30 22.25 22.30 21.10 22.60 7,010,939 155,106,203 22.124 21.91 21.86 21.91 20.73 22.20 7,135,820 21.736 4.21%
2022-02-28 0 21.40 21.35 21.40 20.80 22.20 10,942,492 232,100,332 21.211 21.03 20.98 21.03 20.44 21.81 11,137,403 20.840 -3.82%
2022-02-25 0 22.25 22.20 22.25 22.10 23.00 6,588,148 147,247,369 22.350 21.86 21.81 21.86 21.71 22.60 6,705,498 21.959 -1.55%
2022-02-24 0 22.60 22.55 22.60 22.50 23.60 8,044,506 183,573,473 22.820 22.20 22.16 22.20 22.11 23.19 8,187,797 22.420 -4.64%
2022-02-23 0 23.70 23.70 23.75 23.20 23.75 4,218,545 99,359,581 23.553 23.29 23.29 23.33 22.79 23.33 4,293,687 23.141 0.64%
2022-02-22 0 23.55 23.50 23.55 23.10 23.80 7,207,246 168,276,092 23.348 23.14 23.09 23.14 22.70 23.38 7,335,624 22.940 -2.69%
2022-02-21 0 24.20 24.15 24.20 23.60 24.20 4,777,494 114,800,658 24.030 23.78 23.73 23.78 23.19 23.78 4,862,592 23.609 2.11%
2022-02-18 0 23.70 23.65 23.70 23.50 23.90 3,636,883 86,473,620 23.777 23.29 23.24 23.29 23.09 23.48 3,701,664 23.361 -0.42%
2022-02-17 0 23.80 23.75 23.80 23.55 23.95 4,509,959 107,091,881 23.746 23.38 23.33 23.38 23.14 23.53 4,590,292 23.330 0.42%
2022-02-16 0 23.70 23.65 23.70 23.45 23.80 4,267,134 100,802,618 23.623 23.29 23.24 23.29 23.04 23.38 4,343,142 23.210 2.16%
2022-02-15 0 23.20 23.20 23.25 23.10 23.80 7,254,667 168,999,672 23.295 22.79 22.79 22.84 22.70 23.38 7,383,890 22.888 -1.28%
2022-02-14 0 23.50 23.50 23.55 23.25 23.85 4,233,592 99,780,309 23.569 23.09 23.09 23.14 22.84 23.43 4,309,002 23.156 0.00%
2022-02-11 0 23.50 23.50 23.55 23.30 23.90 7,653,390 180,207,808 23.546 23.09 23.09 23.14 22.89 23.48 7,789,715 23.134 -2.08%
2022-02-10 0 24.00 23.95 24.00 23.70 24.30 7,094,840 169,759,066 23.927 23.58 23.53 23.58 23.29 23.87 7,221,216 23.508 1.48%
2022-02-09 0 23.65 23.60 23.65 23.40 23.95 5,128,309 121,188,513 23.631 23.24 23.19 23.24 22.99 23.53 5,219,656 23.218 1.72%
2022-02-08 0 23.25 23.20 23.25 23.00 23.55 6,243,800 145,124,546 23.243 22.84 22.79 22.84 22.60 23.14 6,355,017 22.836 -1.27%
2022-02-07 0 23.55 23.50 23.55 23.35 24.40 8,834,861 208,723,826 23.625 23.14 23.09 23.14 22.94 23.97 8,992,230 23.212 -3.29%
2022-02-04 0 24.35 24.30 24.35 23.60 24.55 6,614,274 159,665,631 24.140 23.92 23.87 23.92 23.19 24.12 6,732,090 23.717 3.40%
2022-01-31 0 23.55 23.50 23.55 23.15 23.80 3,225,482 75,798,505 23.500 23.14 23.09 23.14 22.74 23.38 3,282,935 23.089 -0.21%
2022-01-28 0 23.60 23.60 23.65 23.15 24.05 9,361,156 221,704,096 23.683 23.19 23.19 23.24 22.74 23.63 9,527,900 23.269 0.85%
2022-01-27 0 23.40 23.35 23.40 23.05 24.30 15,099,579 352,621,317 23.353 22.99 22.94 22.99 22.65 23.87 15,368,538 22.944 -5.45%
2022-01-26 0 24.75 24.70 24.75 24.50 25.35 9,738,330 242,115,712 24.862 24.32 24.27 24.32 24.07 24.91 9,911,792 24.427 1.02%
2022-01-25 0 24.50 24.50 24.55 24.05 26.10 23,233,154 577,450,067 24.855 24.07 24.07 24.12 23.63 25.64 23,646,991 24.420 -6.13%
2022-01-24 0 26.10 26.05 26.10 26.00 26.95 12,067,476 317,222,959 26.287 25.64 25.59 25.64 25.54 26.48 12,282,426 25.827 -0.95%
2022-01-21 0 26.35 26.30 26.35 26.20 27.80 27,047,774 720,402,356 26.634 25.89 25.84 25.89 25.74 27.31 27,529,558 26.168 -5.72%
2022-01-20 0 27.95 27.95 28.00 27.50 30.40 55,493,167 1,587,045,154 28.599 27.46 27.46 27.51 27.02 29.87 56,481,630 28.098 -12.66%
2022-01-19 0 32.00 31.95 32.00 31.70 32.90 4,475,153 143,718,922 32.115 31.44 31.39 31.44 31.15 32.32 4,554,866 31.553 -1.08%
2022-01-18 0 32.35 32.30 32.35 32.20 33.20 3,677,539 119,637,303 32.532 31.78 31.73 31.78 31.64 32.62 3,743,045 31.963 -0.61%
2022-01-17 0 32.55 32.50 32.55 32.05 32.75 4,333,000 140,187,800 32.354 31.98 31.93 31.98 31.49 32.18 4,410,181 31.787 -0.46%
2022-01-14 0 32.70 32.65 32.70 31.50 32.80 5,942,880 191,705,669 32.258 32.13 32.08 32.13 30.95 32.23 6,048,737 31.694 -2.10%
2022-01-13 0 33.40 33.30 33.40 33.00 34.40 4,322,116 145,536,611 33.673 32.82 32.72 32.82 32.42 33.80 4,399,103 33.083 -1.04%
2022-01-12 0 33.75 33.70 33.75 33.10 34.10 6,438,547 215,779,399 33.514 33.16 33.11 33.16 32.52 33.50 6,553,233 32.927 2.12%
2022-01-11 0 33.05 32.95 33.05 32.55 33.40 3,803,435 125,307,449 32.946 32.47 32.37 32.47 31.98 32.82 3,871,183 32.369 -0.75%
2022-01-10 0 33.30 33.25 33.30 32.40 33.35 4,231,119 140,197,888 33.135 32.72 32.67 32.72 31.83 32.77 4,306,485 32.555 2.15%
2022-01-07 0 32.60 32.60 32.65 31.85 33.45 5,708,116 184,778,373 32.371 32.03 32.03 32.08 31.29 32.86 5,809,791 31.805 -1.81%
2022-01-06 0 33.20 33.15 33.20 32.15 33.70 7,420,740 243,082,377 32.757 32.62 32.57 32.62 31.59 33.11 7,552,921 32.184 0.45%
2022-01-05 0 33.05 33.00 33.05 32.65 33.75 8,793,960 292,817,763 33.298 32.47 32.42 32.47 32.08 33.16 8,950,601 32.715 0.61%
2022-01-04 0 32.85 32.85 32.90 31.60 33.65 12,132,176 398,760,010 32.868 32.28 32.28 32.32 31.05 33.06 12,348,278 32.293 6.83%
2022-01-03 0 30.75 30.70 30.75 30.35 31.20 1,245,287 38,178,797 30.659 30.21 30.16 30.21 29.82 30.65 1,267,468 30.122 -0.16%
2021-12-31 0 30.80 30.80 30.90 30.35 31.40 1,784,760 55,253,935 30.959 30.26 30.26 30.36 29.82 30.85 1,816,551 30.417 2.84%
2021-12-30 0 29.95 29.90 29.95 29.70 30.80 2,841,991 85,292,889 30.012 29.43 29.38 29.43 29.18 30.26 2,892,613 29.486 -2.12%
2021-12-29 0 30.60 30.60 30.65 30.50 31.35 1,364,813 41,854,362 30.667 30.06 30.06 30.11 29.97 30.80 1,389,124 30.130 -1.77%
2021-12-28 0 31.15 31.15 31.20 31.00 31.45 1,831,325 57,162,670 31.214 30.60 30.60 30.65 30.46 30.90 1,863,945 30.668 0.81%
2021-12-24 0 30.90 30.90 30.95 30.65 31.30 643,701 19,896,725 30.910 30.36 30.36 30.41 30.11 30.75 655,167 30.369 -0.32%
2021-12-23 0 31.00 31.00 31.05 30.30 31.30 2,551,756 79,302,997 31.078 30.46 30.46 30.51 29.77 30.75 2,597,209 30.534 1.64%
2021-12-22 0 30.50 30.45 30.50 30.25 30.90 1,995,522 60,912,714 30.525 29.97 29.92 29.97 29.72 30.36 2,031,067 29.991 1.16%
2021-12-21 0 30.15 30.10 30.15 29.20 30.35 4,481,335 133,773,305 29.851 29.62 29.57 29.62 28.69 29.82 4,561,158 29.329 0.67%
2021-12-20 0 29.95 29.90 29.95 29.80 31.30 7,383,319 223,606,912 30.285 29.43 29.38 29.43 29.28 30.75 7,514,833 29.755 -4.16%
2021-12-17 0 31.25 31.25 31.35 31.10 31.75 4,057,711 127,312,238 31.375 30.70 30.70 30.80 30.56 31.19 4,129,988 30.826 -1.57%
2021-12-16 0 31.75 31.70 31.75 31.30 32.00 4,807,836 152,637,829 31.748 31.19 31.15 31.19 30.75 31.44 4,893,475 31.192 0.79%
2021-12-15 0 31.50 31.45 31.50 31.20 32.25 5,824,998 183,910,910 31.573 30.95 30.90 30.95 30.65 31.69 5,928,755 31.020 -2.02%
2021-12-14 0 32.15 32.10 32.15 32.00 32.45 3,306,615 106,295,570 32.146 31.59 31.54 31.59 31.44 31.88 3,365,514 31.584 -1.53%
2021-12-13 0 32.65 32.65 32.70 32.55 33.40 4,776,855 157,104,224 32.889 32.08 32.08 32.13 31.98 32.82 4,861,942 32.313 -0.61%
2021-12-10 0 32.85 32.80 32.85 32.75 33.45 3,619,737 119,518,417 33.019 32.28 32.23 32.28 32.18 32.86 3,684,213 32.441 -1.79%
2021-12-09 0 33.45 33.40 33.45 32.85 33.70 4,069,971 135,969,837 33.408 32.86 32.82 32.86 32.28 33.11 4,142,467 32.823 1.67%
2021-12-08 0 32.90 32.85 32.90 32.65 33.25 2,114,478 69,591,598 32.912 32.32 32.28 32.32 32.08 32.67 2,152,142 32.336 0.30%
2021-12-07 0 32.80 32.80 32.85 32.05 32.90 3,190,993 103,850,312 32.545 32.23 32.23 32.28 31.49 32.32 3,247,832 31.975 1.71%
2021-12-06 0 32.25 32.20 32.25 32.00 33.20 4,973,689 160,934,633 32.357 31.69 31.64 31.69 31.44 32.62 5,062,282 31.791 -3.73%
2021-12-03 0 33.50 33.50 33.55 32.85 33.90 6,932,811 231,726,957 33.425 32.91 32.91 32.96 32.28 33.31 7,056,301 32.840 1.36%
2021-12-02 0 33.05 33.00 33.05 32.00 33.50 8,069,599 263,609,622 32.667 32.47 32.42 32.47 31.44 32.91 8,213,337 32.095 -1.64%
2021-12-01 0 33.60 33.55 33.60 33.50 34.70 5,383,758 183,058,775 34.002 33.01 32.96 33.01 32.91 34.09 5,479,655 33.407 -1.18%
2021-11-30 0 34.00 34.00 34.05 33.70 34.80 7,837,938 267,524,634 34.132 33.40 33.40 33.45 33.11 34.19 7,977,550 33.535 -0.44%
2021-11-29 0 34.15 34.10 34.15 33.70 34.70 6,148,831 210,262,602 34.196 33.55 33.50 33.55 33.11 34.09 6,258,356 33.597 -1.73%
2021-11-26 0 34.75 34.70 34.75 34.20 35.85 7,633,731 265,399,414 34.767 34.14 34.09 34.14 33.60 35.22 7,769,706 34.158 -3.47%
2021-11-25 0 36.00 36.00 36.05 35.65 36.65 4,681,068 169,066,268 36.117 35.37 35.37 35.42 35.03 36.01 4,764,449 35.485 0.56%
2021-11-24 0 35.80 35.75 35.80 35.55 36.55 5,495,105 197,152,312 35.878 35.17 35.12 35.17 34.93 35.91 5,592,986 35.250 -2.05%
2021-11-23 0 36.55 36.50 36.55 35.85 36.85 6,717,678 244,601,343 36.412 35.91 35.86 35.91 35.22 36.21 6,837,336 35.774 0.14%
2021-11-22 0 36.50 36.50 36.60 34.55 37.30 18,337,119 670,445,163 36.562 35.86 35.86 35.96 33.95 36.65 18,663,746 35.922 5.95%
2021-11-19 0 34.45 34.40 34.45 33.65 34.90 5,597,909 193,262,297 34.524 33.85 33.80 33.85 33.06 34.29 5,697,621 33.920 1.17%
2021-11-18 0 34.05 34.00 34.05 33.95 35.20 6,285,869 216,521,832 34.446 33.45 33.40 33.45 33.36 34.58 6,397,835 33.843 -1.45%
2021-11-17 0 34.55 34.50 34.55 33.90 34.90 4,447,401 153,280,710 34.465 33.95 33.90 33.95 33.31 34.29 4,526,620 33.862 0.88%
2021-11-16 0 34.25 34.25 34.30 33.85 34.75 9,621,606 331,468,447 34.450 33.65 33.65 33.70 33.26 34.14 9,792,989 33.848 1.48%
2021-11-15 0 33.75 33.75 33.80 32.85 34.10 5,465,468 183,597,363 33.592 33.16 33.16 33.21 32.28 33.50 5,562,821 33.004 2.27%
2021-11-12 0 33.00 33.00 33.05 32.25 34.30 9,828,255 323,844,240 32.950 32.42 32.42 32.47 31.69 33.70 10,003,319 32.374 -2.08%
2021-11-11 0 33.70 33.65 33.70 31.45 34.25 16,988,088 562,510,226 33.112 33.11 33.06 33.11 30.90 33.65 17,290,685 32.533 5.97%
2021-11-10 0 31.80 31.75 31.80 31.35 32.35 4,607,381 145,920,815 31.671 31.24 31.19 31.24 30.80 31.78 4,689,449 31.117 -0.63%
2021-11-09 0 32.00 31.95 32.00 31.85 32.30 4,183,344 133,860,230 31.998 31.44 31.39 31.44 31.29 31.73 4,257,859 31.438 0.63%
2021-11-08 0 31.80 31.80 31.90 31.70 32.90 4,953,021 159,336,348 32.170 31.24 31.24 31.34 31.15 32.32 5,041,246 31.607 -0.63%
2021-11-05 0 32.00 31.95 32.00 31.75 32.30 4,239,834 135,493,786 31.957 31.44 31.39 31.44 31.19 31.73 4,315,355 31.398 0.00%
2021-11-04 0 32.00 31.95 32.00 31.95 32.80 8,021,349 258,157,025 32.184 31.44 31.39 31.44 31.39 32.23 8,164,228 31.621 0.31%
2021-11-03 0 31.90 31.85 31.90 31.75 33.15 9,075,357 291,180,365 32.085 31.34 31.29 31.34 31.19 32.57 9,237,010 31.523 -3.77%
2021-11-02 0 33.15 33.10 33.15 32.90 34.70 7,565,030 253,000,356 33.443 32.57 32.52 32.57 32.32 34.09 7,699,781 32.858 -1.92%
2021-11-01 0 33.80 33.75 33.80 33.25 34.10 4,003,254 134,971,448 33.715 33.21 33.16 33.21 32.67 33.50 4,074,561 33.125 -0.44%
2021-10-29 0 33.95 33.95 34.00 33.60 34.40 2,815,445 95,531,203 33.931 33.36 33.36 33.40 33.01 33.80 2,865,595 33.337 -0.73%
2021-10-28 0 34.20 34.15 34.20 33.90 34.55 3,418,500 116,821,763 34.173 33.60 33.55 33.60 33.31 33.95 3,479,391 33.575 -0.15%
2021-10-27 0 34.25 34.20 34.25 33.85 34.80 3,475,250 118,809,972 34.188 33.65 33.60 33.65 33.26 34.19 3,537,152 33.589 -1.72%
2021-10-26 0 34.85 34.80 34.85 34.10 35.10 4,650,744 161,075,599 34.634 34.24 34.19 34.24 33.50 34.49 4,733,585 34.028 1.46%
2021-10-25 0 34.35 34.30 34.35 34.05 35.05 3,961,567 136,889,155 34.554 33.75 33.70 33.75 33.45 34.44 4,032,132 33.950 0.00%
2021-10-22 0 34.35 34.35 34.40 33.00 35.20 10,419,839 359,993,077 34.549 33.75 33.75 33.80 32.42 34.58 10,605,441 33.944 3.78%
2021-10-21 0 33.10 33.00 33.10 32.50 33.35 5,127,279 168,540,784 32.871 32.52 32.42 32.52 31.93 32.77 5,218,608 32.296 -0.60%
2021-10-20 0 33.30 33.30 33.35 33.00 33.60 5,190,930 172,950,383 33.318 32.72 32.72 32.77 32.42 33.01 5,283,393 32.735 -0.30%
2021-10-19 0 33.40 33.35 33.40 32.30 33.45 8,045,855 265,901,104 33.048 32.82 32.77 32.82 31.73 32.86 8,189,170 32.470 2.45%
2021-10-18 0 32.60 32.55 32.60 32.20 32.95 4,932,535 160,479,595 32.535 32.03 31.98 32.03 31.64 32.37 5,020,395 31.966 0.93%
2021-10-15 0 32.30 32.30 32.35 31.30 32.45 7,600,498 242,919,598 31.961 31.73 31.73 31.78 30.75 31.88 7,735,881 31.402 1.89%
2021-10-12 0 31.70 31.65 31.70 31.35 31.95 5,873,181 186,097,048 31.686 31.15 31.10 31.15 30.80 31.39 5,977,796 31.131 -1.40%
2021-10-11 0 32.15 32.10 32.15 31.60 32.45 11,471,953 366,966,400 31.988 31.59 31.54 31.59 31.05 31.88 11,676,295 31.428 0.63%
2021-10-08 0 31.95 31.95 32.00 31.15 33.60 48,298,264 1,541,201,411 31.910 31.39 31.39 31.44 30.60 33.01 49,158,569 31.352 -12.59%
2021-10-07 0 36.55 36.55 36.60 35.65 36.65 3,212,211 116,562,886 36.287 35.91 35.91 35.96 35.03 36.01 3,269,428 35.652 2.96%
2021-10-06 0 35.50 35.45 35.50 35.00 36.30 4,417,087 156,966,152 35.536 34.88 34.83 34.88 34.39 35.66 4,495,766 34.914 -1.39%
2021-10-05 0 36.00 35.95 36.00 34.10 36.70 9,113,068 321,352,506 35.263 35.37 35.32 35.37 33.50 36.06 9,275,393 34.646 -2.17%
2021-10-04 0 36.80 36.80 36.85 36.50 37.25 3,352,530 123,488,486 36.834 36.16 36.16 36.21 35.86 36.60 3,412,246 36.190 -0.94%
2021-09-30 0 37.15 37.10 37.15 36.75 37.40 3,040,787 112,482,218 36.991 36.50 36.45 36.50 36.11 36.75 3,094,951 36.344 -0.67%
2021-09-29 0 37.40 37.35 37.40 36.50 37.55 4,398,373 163,637,669 37.204 36.75 36.70 36.75 35.86 36.89 4,476,718 36.553 0.40%
2021-09-28 0 37.25 37.20 37.25 36.65 37.50 8,252,200 306,352,197 37.124 36.60 36.55 36.60 36.01 36.84 8,399,191 36.474 -0.53%
2021-09-27 0 37.45 37.40 37.45 37.20 38.65 5,518,227 207,853,580 37.667 36.79 36.75 36.79 36.55 37.97 5,616,519 37.008 -1.71%
2021-09-24 0 38.10 38.05 38.10 38.05 38.95 3,991,000 153,259,728 38.401 37.43 37.38 37.43 37.38 38.27 4,062,089 37.729 -1.17%
2021-09-23 0 38.55 38.50 38.55 38.10 39.35 7,560,603 291,355,430 38.536 37.88 37.83 37.88 37.43 38.66 7,695,275 37.862 -0.26%
2021-09-21 0 38.65 38.60 38.65 38.30 39.45 4,272,705 165,167,750 38.657 37.97 37.92 37.97 37.63 38.76 4,348,812 37.980 -1.65%
2021-09-20 0 39.30 39.30 39.35 38.55 40.25 5,543,679 216,362,276 39.029 38.61 38.61 38.66 37.88 39.55 5,642,425 38.346 -1.75%
2021-09-17 0 40.00 39.95 40.05 39.55 40.45 4,769,162 190,664,291 39.979 39.30 39.25 39.35 38.86 39.74 4,854,112 39.279 1.39%
2021-09-16 0 39.45 39.40 39.45 39.05 40.60 9,793,461 389,212,780 39.742 38.76 38.71 38.76 38.37 39.89 9,967,905 39.047 -1.62%
2021-09-15 0 40.10 40.05 40.10 39.80 40.80 6,068,358 243,628,131 40.147 39.40 39.35 39.40 39.10 40.09 6,176,450 39.445 -1.11%
2021-09-14 0 40.55 40.50 40.55 40.30 41.35 6,561,977 266,532,790 40.618 39.84 39.79 39.84 39.59 40.63 6,678,861 39.907 -1.34%
2021-09-13 0 41.10 41.05 41.10 40.75 41.55 3,651,778 150,084,643 41.099 40.38 40.33 40.38 40.04 40.82 3,716,825 40.380 -0.60%
2021-09-10 0 41.35 41.35 41.40 41.05 41.90 5,251,714 217,941,208 41.499 40.63 40.63 40.68 40.33 41.17 5,345,259 40.773 0.85%
2021-09-09 0 41.00 40.95 41.00 40.90 42.10 9,839,323 405,685,210 41.231 40.28 40.23 40.28 40.18 41.36 10,014,584 40.509 -3.07%
2021-09-08 0 42.30 42.30 42.35 41.90 43.10 4,793,857 202,731,313 42.290 41.56 41.56 41.61 41.17 42.35 4,879,247 41.550 -0.24%
2021-09-07 0 42.60 42.60 42.65 42.35 43.10 5,239,619 223,508,235 42.657 41.66 41.66 41.71 41.41 42.15 5,358,104 41.714 -0.93%
2021-09-06 0 43.00 42.95 43.00 42.00 43.20 4,778,407 204,271,002 42.749 42.05 42.00 42.05 41.07 42.24 4,886,463 41.803 0.70%
2021-09-03 0 42.70 42.65 42.70 42.65 43.80 7,740,553 332,431,917 42.947 41.76 41.71 41.76 41.71 42.83 7,915,593 41.997 -1.84%
2021-09-02 0 43.50 43.40 43.50 42.85 43.90 7,503,392 324,469,496 43.243 42.54 42.44 42.54 41.90 42.93 7,673,069 42.287 0.35%
2021-09-01 0 43.35 43.30 43.35 42.40 43.45 4,240,300 182,798,475 43.110 42.39 42.34 42.39 41.46 42.49 4,336,187 42.156 0.00%
2021-08-31 0 43.35 43.20 43.35 41.65 43.35 6,876,359 293,535,887 42.688 42.39 42.24 42.39 40.73 42.39 7,031,856 41.744 1.40%
2021-08-30 0 42.75 42.70 42.75 41.90 43.35 7,009,326 299,569,220 42.739 41.80 41.76 41.80 40.97 42.39 7,167,830 41.794 2.52%
2021-08-27 0 41.70 41.65 41.70 41.10 42.60 10,269,582 427,947,893 41.671 40.78 40.73 40.78 40.19 41.66 10,501,811 40.750 -1.07%
2021-08-26 0 42.15 42.15 42.20 40.20 46.40 44,391,921 1,858,292,286 41.861 41.22 41.22 41.27 39.31 45.37 45,395,770 40.935 -10.03%
2021-08-25 0 46.85 46.80 46.85 45.05 48.25 12,030,381 559,247,280 46.486 45.81 45.77 45.81 44.05 47.18 12,302,428 45.458 2.52%
2021-08-24 0 45.70 45.65 45.70 44.20 45.70 5,716,849 257,524,557 45.047 44.69 44.64 44.69 43.22 44.69 5,846,126 44.050 5.06%
2021-08-23 0 43.50 43.50 43.55 43.40 44.90 4,046,615 178,084,088 44.008 42.54 42.54 42.59 42.44 43.91 4,138,122 43.035 -0.80%
2021-08-20 0 43.85 43.75 43.85 42.80 44.60 6,397,961 279,182,136 43.636 42.88 42.78 42.88 41.85 43.61 6,542,640 42.671 -0.57%
2021-08-19 0 44.10 44.05 44.10 44.00 45.50 4,819,716 213,418,914 44.280 43.12 43.08 43.12 43.03 44.49 4,928,706 43.301 -2.97%
2021-08-18 0 45.45 45.40 45.45 44.50 45.65 4,282,968 193,290,363 45.130 44.44 44.40 44.44 43.52 44.64 4,379,820 44.132 0.66%
2021-08-17 0 45.15 45.10 45.15 45.05 46.90 4,845,359 220,938,887 45.598 44.15 44.10 44.15 44.05 45.86 4,954,929 44.590 -1.85%
2021-08-16 0 46.00 45.95 46.05 45.50 46.80 2,437,502 111,708,369 45.829 44.98 44.93 45.03 44.49 45.77 2,492,622 44.816 -1.18%
2021-08-13 0 46.55 46.50 46.55 46.00 47.05 2,831,791 131,467,130 46.425 45.52 45.47 45.52 44.98 46.01 2,895,827 45.399 -0.53%
2021-08-12 0 46.80 46.75 46.85 46.65 47.45 1,738,277 81,568,567 46.925 45.77 45.72 45.81 45.62 46.40 1,777,585 45.887 -0.74%
2021-08-11 0 47.15 47.00 47.15 46.60 47.75 4,783,964 224,562,963 46.941 46.11 45.96 46.11 45.57 46.69 4,892,145 45.903 -1.46%
2021-08-10 0 47.85 47.80 47.85 47.00 48.20 2,919,589 139,326,641 47.721 46.79 46.74 46.79 45.96 47.13 2,985,611 46.666 0.53%
2021-08-09 0 47.60 47.50 47.60 47.05 48.10 3,558,709 169,227,883 47.553 46.55 46.45 46.55 46.01 47.04 3,639,183 46.502 -1.04%
2021-08-06 0 48.10 48.05 48.10 47.75 49.20 5,613,790 270,783,781 48.236 47.04 46.99 47.04 46.69 48.11 5,740,737 47.169 -0.62%
2021-08-05 0 48.40 48.35 48.40 47.85 50.00 6,284,089 305,898,246 48.678 47.33 47.28 47.33 46.79 48.89 6,426,193 47.602 -3.01%
2021-08-04 0 49.90 49.85 49.90 46.50 50.55 9,712,348 480,198,777 49.442 48.80 48.75 48.80 45.47 49.43 9,931,977 48.349 6.62%
2021-08-03 0 46.80 46.75 46.80 46.30 47.20 3,045,645 142,392,222 46.753 45.77 45.72 45.77 45.28 46.16 3,114,517 45.719 -0.53%
2021-08-02 0 47.05 47.00 47.05 46.50 47.95 3,937,334 185,877,482 47.209 46.01 45.96 46.01 45.47 46.89 4,026,370 46.165 1.07%
2021-07-30 0 46.55 46.55 46.60 45.80 47.30 4,228,096 195,958,024 46.347 45.52 45.52 45.57 44.79 46.25 4,323,707 45.322 -1.59%
2021-07-29 0 47.30 47.25 47.30 45.90 47.75 6,663,292 313,695,754 47.078 46.25 46.21 46.25 44.89 46.69 6,813,971 46.037 1.83%
2021-07-28 0 46.45 46.40 46.45 44.20 46.45 7,401,408 338,384,990 45.719 45.42 45.37 45.42 43.22 45.42 7,568,779 44.708 2.77%
2021-07-27 0 45.20 45.15 45.20 44.30 48.55 11,592,632 533,682,049 46.036 44.20 44.15 44.20 43.32 47.48 11,854,780 45.018 -4.54%
2021-07-26 0 47.35 47.30 47.35 46.85 48.35 5,651,105 268,069,046 47.437 46.30 46.25 46.30 45.81 47.28 5,778,895 46.388 -1.46%
2021-07-23 0 48.05 48.00 48.05 47.55 49.80 6,664,212 320,937,075 48.158 46.99 46.94 46.99 46.50 48.70 6,814,912 47.093 -2.93%
2021-07-22 0 49.50 49.50 49.55 49.15 50.75 4,514,345 224,555,279 49.743 48.41 48.41 48.45 48.06 49.63 4,616,429 48.643 -0.90%
2021-07-21 0 49.95 49.95 50.00 48.55 50.30 5,904,900 293,458,808 49.698 48.85 48.85 48.89 47.48 49.19 6,038,429 48.599 1.83%
2021-07-20 0 49.05 49.00 49.05 48.50 50.05 7,283,752 357,470,318 49.078 47.97 47.92 47.97 47.43 48.94 7,448,462 47.993 -2.00%
2021-07-19 0 50.05 49.95 50.05 49.65 51.75 10,010,979 501,858,894 50.131 48.94 48.85 48.94 48.55 50.61 10,237,361 49.022 -3.47%
2021-07-16 0 51.85 51.80 51.85 51.10 52.95 7,272,844 377,290,849 51.877 50.70 50.65 50.70 49.97 51.78 7,437,307 50.729 -1.61%
2021-07-15 0 52.70 52.60 52.70 51.75 53.55 6,413,349 336,376,180 52.449 51.53 51.44 51.53 50.61 52.37 6,558,376 51.290 -0.09%
2021-07-14 0 52.75 52.75 52.80 52.55 54.50 4,561,795 241,793,503 53.004 51.58 51.58 51.63 51.39 53.29 4,664,952 51.832 -1.95%
2021-07-13 0 53.80 53.80 53.85 52.90 54.95 4,600,335 248,141,498 53.940 52.61 52.61 52.66 51.73 53.73 4,704,364 52.747 1.03%
2021-07-12 0 53.25 53.20 53.25 51.60 53.70 6,775,661 357,595,706 52.777 52.07 52.02 52.07 50.46 52.51 6,928,881 51.609 0.09%
2021-07-09 0 53.20 53.15 53.20 51.60 53.95 8,168,220 433,793,894 53.108 52.02 51.97 52.02 50.46 52.76 8,352,931 51.933 0.76%
2021-07-08 0 52.80 52.75 52.80 52.35 56.10 14,197,024 754,244,439 53.127 51.63 51.58 51.63 51.19 54.86 14,518,066 51.952 -5.88%
2021-07-07 0 56.10 56.05 56.10 55.00 56.90 4,077,693 228,671,211 56.079 54.86 54.81 54.86 53.78 55.64 4,169,903 54.838 0.45%
2021-07-06 0 55.85 55.80 55.85 54.95 57.80 7,591,848 423,010,533 55.719 54.61 54.57 54.61 53.73 56.52 7,763,525 54.487 -2.79%
2021-07-05 0 57.45 57.30 57.45 56.05 57.85 4,117,671 235,407,475 57.170 56.18 56.03 56.18 54.81 56.57 4,210,785 55.906 0.88%
2021-07-02 0 56.95 56.85 56.95 56.65 58.70 7,041,136 403,161,370 57.258 55.69 55.59 55.69 55.40 57.40 7,200,360 55.992 -1.98%
2021-06-30 0 58.10 58.05 58.10 57.55 58.50 3,928,881 228,150,578 58.070 56.82 56.77 56.82 56.28 57.21 4,017,726 56.786 -0.68%
2021-06-29 0 58.50 58.45 58.50 57.40 58.85 5,979,471 348,937,749 58.356 57.21 57.16 57.21 56.13 57.55 6,114,687 57.066 1.56%
2021-06-28 0 57.60 57.60 57.65 57.10 58.15 2,826,523 163,042,965 57.683 56.33 56.33 56.38 55.84 56.86 2,890,440 56.408 -0.60%
2021-06-25 0 57.95 57.90 57.95 57.40 58.70 5,734,411 332,374,283 57.961 56.67 56.62 56.67 56.13 57.40 5,864,085 56.680 0.35%
2021-06-24 0 57.75 57.70 57.75 57.30 59.00 5,833,767 338,330,986 57.995 56.47 56.42 56.47 56.03 57.70 5,965,688 56.713 -1.87%
2021-06-23 0 58.85 58.80 58.85 57.45 60.00 10,183,065 601,799,062 59.098 57.55 57.50 57.55 56.18 58.67 10,413,338 57.791 1.73%
2021-06-22 0 57.85 57.80 57.85 57.60 59.00 9,020,097 524,445,770 58.142 56.57 56.52 56.57 56.33 57.70 9,224,071 56.856 -0.60%
2021-06-21 0 58.20 58.15 58.20 55.10 58.70 19,091,642 1,095,891,728 57.402 56.91 56.86 56.91 53.88 57.40 19,523,368 56.132 5.15%
2021-06-18 0 55.35 55.35 55.40 55.10 57.60 10,049,283 561,218,050 55.847 54.13 54.13 54.17 53.88 56.33 10,276,531 54.612 -2.72%
2021-06-17 0 56.90 56.80 56.90 52.60 56.90 13,405,973 744,225,593 55.515 55.64 55.54 55.64 51.44 55.64 13,709,127 54.287 6.06%
2021-06-16 0 53.65 53.55 53.65 53.35 55.40 6,612,694 356,478,787 53.908 52.46 52.37 52.46 52.17 54.17 6,762,229 52.716 -2.81%
2021-06-15 0 55.20 55.20 55.25 55.05 56.50 8,167,675 454,368,502 55.630 53.98 53.98 54.03 53.83 55.25 8,352,373 54.400 0.45%
2021-06-11 0 54.95 54.90 54.95 53.80 55.60 8,313,533 456,318,156 54.889 53.73 53.69 53.73 52.61 54.37 8,501,530 53.675 1.95%
2021-06-10 0 53.90 53.85 53.90 53.40 55.00 8,942,818 482,785,001 53.986 52.71 52.66 52.71 52.22 53.78 9,145,045 52.792 -0.92%
2021-06-09 0 54.40 54.40 54.45 54.05 57.00 14,161,747 784,270,419 55.380 53.20 53.20 53.25 52.85 55.74 14,481,991 54.155 -0.27%
2021-06-08 0 54.55 54.25 54.55 53.10 54.90 11,524,646 624,338,616 54.174 53.34 53.05 53.34 51.93 53.69 11,785,257 52.976 -0.82%
2021-06-07 0 55.00 54.90 55.00 51.80 55.35 21,449,896 1,153,224,950 53.764 53.78 53.69 53.78 50.65 54.13 21,934,950 52.575 6.18%
2021-06-04 0 51.80 51.75 51.80 50.60 53.50 16,062,478 838,623,408 52.210 50.65 50.61 50.65 49.48 52.32 16,425,704 51.056 0.78%
2021-06-03 0 51.40 51.40 51.45 49.25 53.20 30,410,728 1,580,376,555 51.968 50.26 50.26 50.31 48.16 52.02 31,098,416 50.819 5.22%
2021-06-02 0 48.85 48.85 48.90 47.45 49.70 13,309,953 651,381,363 48.939 47.77 47.77 47.82 46.40 48.60 13,610,935 47.857 3.28%
2021-06-01 0 47.30 47.30 47.35 46.45 47.55 4,510,478 212,722,224 47.162 46.25 46.25 46.30 45.42 46.50 4,612,475 46.119 0.64%
2021-05-31 0 47.20 47.10 47.20 46.25 47.20 5,040,560 235,713,616 46.763 45.96 45.86 45.96 45.04 45.96 5,176,478 45.536 0.53%
2021-05-28 0 46.95 46.95 47.00 46.45 47.75 7,434,254 349,228,136 46.976 45.72 45.72 45.77 45.23 46.50 7,634,718 45.742 -1.88%
2021-05-27 0 47.85 47.80 47.85 46.60 48.60 13,286,127 634,738,471 47.775 46.59 46.54 46.59 45.38 47.32 13,644,386 46.520 1.48%
2021-05-26 0 47.15 47.10 47.15 46.15 47.80 14,301,727 675,820,952 47.255 45.91 45.86 45.91 44.94 46.54 14,687,371 46.014 1.73%
2021-05-25 0 46.35 46.30 46.35 45.60 46.70 9,975,659 462,349,816 46.348 45.13 45.08 45.13 44.40 45.47 10,244,651 45.131 0.87%
2021-05-24 0 45.95 45.90 45.95 45.10 46.40 7,864,348 359,065,601 45.657 44.74 44.69 44.74 43.92 45.18 8,076,409 44.459 -0.22%
2021-05-21 0 46.05 46.05 46.10 44.75 46.25 11,972,697 548,149,770 45.783 44.84 44.84 44.89 43.58 45.04 12,295,539 44.581 2.22%
2021-05-20 0 45.05 45.05 45.10 44.45 45.70 8,389,288 378,143,888 45.075 43.87 43.87 43.92 43.28 44.50 8,615,504 43.891 0.11%
2021-05-18 0 45.00 45.00 45.05 42.95 45.15 15,845,382 704,222,572 44.443 43.82 43.82 43.87 41.82 43.96 16,272,651 43.276 5.26%
2021-05-17 0 42.75 42.75 42.80 42.60 43.80 9,403,946 405,485,501 43.119 41.63 41.63 41.68 41.48 42.65 9,657,522 41.986 0.47%
2021-05-14 0 42.55 42.50 42.55 40.50 43.30 18,827,716 798,045,900 42.387 41.43 41.38 41.43 39.44 42.16 19,335,403 41.274 4.29%
2021-05-13 0 40.80 40.75 40.80 40.60 41.15 4,340,031 177,156,478 40.819 39.73 39.68 39.73 39.53 40.07 4,457,059 39.747 -1.45%
2021-05-12 0 41.40 41.40 41.45 40.75 41.55 4,584,864 188,426,145 41.097 40.31 40.31 40.36 39.68 40.46 4,708,494 40.018 0.49%
2021-05-11 0 41.20 41.10 41.20 40.80 41.35 4,644,826 190,652,693 41.046 40.12 40.02 40.12 39.73 40.26 4,770,073 39.969 -1.44%
2021-05-10 0 41.80 41.75 41.80 41.45 42.35 3,431,947 143,279,506 41.749 40.70 40.65 40.70 40.36 41.24 3,524,489 40.653 0.60%
2021-05-07 0 41.55 41.45 41.55 41.30 42.45 6,691,994 278,058,479 41.551 40.46 40.36 40.46 40.22 41.34 6,872,443 40.460 -2.35%
2021-05-06 0 42.55 42.55 42.60 42.30 43.05 4,289,450 182,571,805 42.563 41.43 41.43 41.48 41.19 41.92 4,405,115 41.445 0.35%
2021-05-05 0 42.40 42.40 42.45 42.10 43.35 3,717,716 157,968,632 42.491 41.29 41.29 41.34 40.99 42.21 3,817,964 41.375 -1.28%
2021-05-04 0 42.95 42.90 42.95 42.30 43.15 2,289,786 98,064,578 42.827 41.82 41.77 41.82 41.19 42.02 2,351,530 41.702 0.47%
2021-05-03 0 42.75 42.65 42.75 42.20 43.15 3,451,075 146,775,880 42.531 41.63 41.53 41.63 41.09 42.02 3,544,133 41.414 -1.16%
2021-04-30 0 43.25 43.20 43.25 42.80 43.90 4,005,216 173,020,726 43.199 42.11 42.07 42.11 41.68 42.75 4,113,216 42.065 -1.70%
2021-04-29 0 44.00 43.95 44.00 43.85 44.45 3,656,150 161,191,293 44.088 42.84 42.80 42.84 42.70 43.28 3,754,738 42.930 0.23%
2021-04-28 0 43.90 43.85 43.90 43.60 44.55 5,745,576 252,574,999 43.960 42.75 42.70 42.75 42.46 43.38 5,900,505 42.806 -0.45%
2021-04-27 0 44.10 44.05 44.10 43.65 44.90 5,243,522 231,217,583 44.096 42.94 42.89 42.94 42.50 43.72 5,384,913 42.938 0.11%
2021-04-26 0 44.05 44.00 44.05 43.70 44.75 5,373,117 236,621,576 44.038 42.89 42.84 42.89 42.55 43.58 5,518,002 42.882 -1.12%
2021-04-23 0 44.55 44.50 44.55 44.10 45.20 4,698,886 209,020,407 44.483 43.38 43.33 43.38 42.94 44.01 4,825,591 43.315 -0.11%
2021-04-22 0 44.60 44.55 44.60 44.00 45.30 11,193,613 496,744,628 44.378 43.43 43.38 43.43 42.84 44.11 11,495,447 43.212 -1.76%
2021-04-21 0 45.40 45.35 45.40 44.60 45.50 7,307,231 329,486,426 45.091 44.21 44.16 44.21 43.43 44.31 7,504,270 43.907 -1.30%
2021-04-20 0 46.00 45.95 46.00 45.70 46.95 8,047,944 370,318,426 46.014 44.79 44.74 44.79 44.50 45.72 8,264,956 44.806 -2.02%
2021-04-19 0 46.95 46.95 47.00 46.55 47.80 7,485,828 352,748,432 47.122 45.72 45.72 45.77 45.33 46.54 7,687,682 45.885 0.75%
2021-04-16 0 46.60 46.60 46.65 45.80 47.30 12,217,573 572,130,609 46.829 45.38 45.38 45.43 44.60 46.06 12,547,018 45.599 0.11%
2021-04-15 0 46.55 46.50 46.55 45.35 46.65 6,258,778 287,975,286 46.011 45.33 45.28 45.33 44.16 45.43 6,427,545 44.803 -0.32%
2021-04-14 0 46.70 46.70 46.75 44.35 47.00 22,051,411 1,017,858,899 46.158 45.47 45.47 45.52 43.19 45.77 22,646,025 44.946 5.54%
2021-04-13 0 44.25 44.20 44.25 43.85 46.50 18,601,406 838,552,324 45.080 43.09 43.04 43.09 42.70 45.28 19,102,991 43.896 -1.45%
2021-04-12 0 44.90 44.85 44.90 41.50 45.10 47,850,026 2,086,533,331 43.606 43.72 43.67 43.72 40.41 43.92 49,140,296 42.461 12.67%
2021-04-09 0 39.85 39.85 39.90 39.65 40.60 2,297,430 91,861,873 39.985 38.80 38.80 38.85 38.61 39.53 2,359,380 38.935 -1.36%
2021-04-08 0 40.40 40.35 40.40 39.35 41.20 8,071,438 327,749,869 40.606 39.34 39.29 39.34 38.32 40.12 8,289,083 39.540 2.54%
2021-04-07 0 39.40 39.40 39.45 39.00 39.80 5,064,882 199,154,637 39.321 38.37 38.37 38.41 37.98 38.75 5,201,456 38.288 -0.25%
2021-04-01 0 39.50 39.45 39.50 39.20 40.00 4,769,090 188,257,596 39.475 38.46 38.41 38.46 38.17 38.95 4,897,688 38.438 0.89%
2021-03-31 0 39.15 39.10 39.15 38.95 39.75 3,470,681 136,185,097 39.239 38.12 38.07 38.12 37.93 38.71 3,564,267 38.208 -0.89%
2021-03-30 0 39.50 39.50 39.55 38.70 40.00 7,471,604 295,426,774 39.540 38.46 38.46 38.51 37.68 38.95 7,673,075 38.502 2.20%
2021-03-29 0 38.65 38.60 38.65 37.80 39.45 7,613,990 294,659,840 38.700 37.64 37.59 37.64 36.81 38.41 7,819,300 37.684 0.65%
2021-03-26 0 38.40 38.35 38.40 38.00 39.80 16,827,319 645,567,996 38.364 37.39 37.34 37.39 37.00 38.75 17,281,066 37.357 -3.15%
2021-03-25 0 39.65 39.60 39.65 38.05 39.85 15,280,930 595,703,360 38.983 38.61 38.56 38.61 37.05 38.80 15,692,978 37.960 -1.12%
2021-03-24 0 40.10 40.05 40.10 39.80 41.85 18,265,947 733,828,337 40.175 39.05 39.00 39.05 38.75 40.75 18,758,486 39.120 -4.18%
2021-03-23 0 41.85 41.80 41.85 41.25 43.20 7,437,993 310,618,103 41.761 40.75 40.70 40.75 40.17 42.07 7,638,558 40.664 -1.99%
2021-03-22 0 42.70 42.65 42.70 42.25 42.90 2,692,649 114,731,790 42.609 41.58 41.53 41.58 41.14 41.77 2,765,256 41.490 0.47%
2021-03-19 0 42.50 42.45 42.50 41.80 42.75 5,054,163 213,383,004 42.219 41.38 41.34 41.38 40.70 41.63 5,190,448 41.111 -1.16%
2021-03-18 0 43.00 42.95 43.00 42.65 43.50 4,359,051 187,513,970 43.017 41.87 41.82 41.87 41.53 42.36 4,476,592 41.888 -0.12%
2021-03-17 0 43.05 43.00 43.05 42.25 43.25 3,700,130 158,576,542 42.857 41.92 41.87 41.92 41.14 42.11 3,799,904 41.732 0.47%
2021-03-16 0 42.85 42.80 42.85 42.30 43.35 4,127,543 175,994,014 42.639 41.72 41.68 41.72 41.19 42.21 4,238,842 41.519 -0.35%
2021-03-15 0 43.00 42.85 43.00 42.35 44.10 7,674,825 331,004,720 43.129 41.87 41.72 41.87 41.24 42.94 7,881,776 41.996 0.82%
2021-03-12 0 42.65 42.50 42.65 42.20 43.65 8,379,417 358,929,738 42.835 41.53 41.38 41.53 41.09 42.50 8,605,367 41.710 -0.58%
2021-03-11 0 42.90 42.80 42.90 41.80 43.00 8,769,981 373,782,127 42.621 41.77 41.68 41.77 40.70 41.87 9,006,462 41.502 2.14%
2021-03-10 0 42.00 41.90 42.00 41.30 42.50 9,913,773 415,578,352 41.919 40.90 40.80 40.90 40.22 41.38 10,181,097 40.819 2.56%
2021-03-09 0 40.95 40.90 40.95 39.90 41.85 14,274,266 582,112,999 40.781 39.87 39.83 39.87 38.85 40.75 14,659,170 39.710 -1.09%
2021-03-08 0 41.40 41.10 41.40 40.85 43.50 18,145,394 750,855,348 41.380 40.31 40.02 40.31 39.78 42.36 18,634,682 40.293 -3.38%
2021-03-05 0 42.85 42.75 42.85 40.80 42.85 10,540,881 444,668,744 42.185 41.72 41.63 41.72 39.73 41.72 10,825,115 41.078 -0.35%
2021-03-04 0 43.00 42.95 43.00 42.35 43.35 8,465,899 362,196,221 42.783 41.87 41.82 41.87 41.24 42.21 8,694,181 41.660 -0.58%
2021-03-03 0 43.25 43.25 43.30 42.70 43.50 4,164,278 179,759,457 43.167 42.11 42.11 42.16 41.58 42.36 4,276,567 42.034 1.05%
2021-03-02 0 42.80 42.75 42.80 42.40 44.30 8,937,002 385,701,820 43.158 41.68 41.63 41.68 41.29 43.14 9,177,987 42.025 0.94%
2021-03-01 0 42.40 42.40 42.45 42.05 42.85 5,859,108 248,745,424 42.455 41.29 41.29 41.34 40.95 41.72 6,017,098 41.340 1.44%
2021-02-26 0 41.80 41.80 41.85 41.00 42.50 15,168,382 635,425,674 41.892 40.70 40.70 40.75 39.92 41.38 15,577,396 40.792 -2.22%
2021-02-25 0 42.75 42.70 42.75 42.00 43.35 8,458,772 361,728,343 42.764 41.63 41.58 41.63 40.90 42.21 8,686,862 41.641 -0.12%
2021-02-24 0 42.80 42.70 42.80 42.00 44.60 15,589,364 668,668,813 42.893 41.68 41.58 41.68 40.90 43.43 16,009,729 41.766 -2.06%
2021-02-23 0 43.70 43.70 43.75 43.40 45.10 8,655,871 381,725,752 44.100 42.55 42.55 42.60 42.26 43.92 8,889,276 42.942 -0.46%
2021-02-22 0 43.90 43.85 43.90 43.90 46.55 13,486,380 604,114,162 44.794 42.75 42.70 42.75 42.75 45.33 13,850,039 43.618 -4.67%
2021-02-19 0 46.05 46.05 46.10 44.80 46.55 12,626,406 578,428,454 45.811 44.84 44.84 44.89 43.62 45.33 12,966,876 44.608 1.43%
2021-02-18 0 45.40 45.35 45.40 45.30 48.00 19,942,393 919,022,577 46.084 44.21 44.16 44.21 44.11 46.74 20,480,137 44.874 -5.81%
2021-02-17 0 48.20 48.20 48.25 44.50 48.35 27,024,317 1,269,635,902 46.981 46.93 46.93 46.98 43.33 47.08 27,753,024 45.748 7.11%
2021-02-16 0 45.00 44.95 45.00 43.00 45.35 19,361,330 860,185,689 44.428 43.82 43.77 43.82 41.87 44.16 19,883,406 43.261 6.51%
2021-02-11 0 42.25 42.20 42.25 41.80 42.40 2,498,989 105,261,954 42.122 41.14 41.09 41.14 40.70 41.29 2,566,374 41.016 -0.12%
2021-02-10 0 42.30 42.25 42.30 41.90 42.40 4,342,633 182,990,543 42.138 41.19 41.14 41.19 40.80 41.29 4,459,732 41.032 0.48%
2021-02-09 0 42.10 42.10 42.15 41.05 42.30 5,881,702 247,196,564 42.028 40.99 40.99 41.04 39.97 41.19 6,040,301 40.925 2.06%
2021-02-08 0 41.25 41.20 41.25 41.05 42.00 7,076,097 292,245,418 41.300 40.17 40.12 40.17 39.97 40.90 7,266,903 40.216 -1.32%
2021-02-05 0 41.80 41.75 41.80 41.50 42.30 5,639,813 235,669,504 41.787 40.70 40.65 40.70 40.41 41.19 5,791,890 40.690 -0.36%
2021-02-04 0 41.95 41.90 41.95 41.30 42.25 9,845,601 410,516,556 41.695 40.85 40.80 40.85 40.22 41.14 10,111,086 40.601 -1.06%
2021-02-03 0 42.40 42.40 42.45 42.00 42.90 9,606,981 407,423,074 42.409 41.29 41.29 41.34 40.90 41.77 9,866,032 41.296 -1.17%
2021-02-02 0 42.90 42.90 42.95 42.55 44.80 12,035,929 524,656,044 43.591 41.77 41.77 41.82 41.43 43.62 12,360,476 42.446 -0.81%
2021-02-01 0 43.25 43.25 43.30 41.80 43.80 9,921,098 426,939,840 43.034 42.11 42.11 42.16 40.70 42.65 10,188,619 41.904 2.61%
2021-01-29 0 42.15 42.10 42.15 41.70 43.85 10,580,164 448,491,175 42.390 41.04 40.99 41.04 40.61 42.70 10,865,457 41.277 -2.20%
2021-01-28 0 43.10 43.05 43.10 42.90 44.20 11,588,978 501,423,906 43.267 41.97 41.92 41.97 41.77 43.04 11,901,473 42.131 -2.93%
2021-01-27 0 44.40 44.35 44.40 43.70 45.75 10,005,105 443,355,558 44.313 43.23 43.19 43.23 42.55 44.55 10,274,891 43.149 -1.77%
2021-01-26 0 45.20 45.20 45.25 44.60 46.50 10,512,393 476,034,147 45.283 44.01 44.01 44.06 43.43 45.28 10,795,858 44.094 -3.00%
2021-01-25 0 46.60 46.55 46.60 44.60 46.70 12,724,892 585,296,581 45.996 45.38 45.33 45.38 43.43 45.47 13,068,017 44.788 2.76%
2021-01-22 0 45.35 45.30 45.35 45.00 47.40 13,294,947 605,170,575 45.519 44.16 44.11 44.16 43.82 46.16 13,653,444 44.324 -3.61%
2021-01-21 0 47.05 47.00 47.05 46.80 49.00 13,106,311 623,193,386 47.549 45.81 45.77 45.81 45.57 47.71 13,459,721 46.301 -2.59%
2021-01-20 0 48.30 48.30 48.35 47.30 48.70 18,322,598 880,393,573 48.050 47.03 47.03 47.08 46.06 47.42 18,816,665 46.788 2.77%
2021-01-19 0 47.00 46.95 47.00 45.75 48.55 34,799,138 1,650,046,340 47.416 45.77 45.72 45.77 44.55 47.28 35,737,493 46.171 3.52%
2021-01-18 0 45.40 45.40 45.45 42.85 45.60 11,424,118 510,301,330 44.669 44.21 44.21 44.26 41.72 44.40 11,732,168 43.496 4.25%
2021-01-15 0 43.55 43.55 43.60 43.00 44.20 10,060,624 437,433,203 43.480 42.41 42.41 42.46 41.87 43.04 10,331,908 42.338 -2.68%
2021-01-14 0 44.75 44.70 44.75 43.35 44.95 7,499,701 331,871,337 44.251 43.58 43.53 43.58 42.21 43.77 7,701,930 43.089 1.02%
2021-01-13 0 44.30 44.30 44.35 44.25 45.40 8,265,529 368,491,991 44.582 43.14 43.14 43.19 43.09 44.21 8,488,408 43.411 -1.56%
2021-01-12 0 45.00 44.95 45.00 43.85 45.70 12,213,023 542,336,155 44.406 43.82 43.77 43.82 42.70 44.50 12,542,346 43.240 -1.10%
2021-01-11 0 45.50 45.45 45.50 45.20 47.75 17,332,157 802,176,019 46.283 44.31 44.26 44.31 44.01 46.50 17,799,517 45.067 -0.76%
2021-01-08 0 45.85 45.85 45.90 44.80 46.50 10,363,107 474,064,961 45.745 44.65 44.65 44.69 43.62 45.28 10,642,547 44.544 2.34%
2021-01-07 0 44.80 44.75 44.80 43.85 46.00 10,484,729 467,564,985 44.595 43.62 43.58 43.62 42.70 44.79 10,767,448 43.424 -2.50%
2021-01-06 0 45.95 45.85 45.95 45.00 46.50 11,288,735 517,933,247 45.881 44.74 44.65 44.74 43.82 45.28 11,593,134 44.676 1.77%
2021-01-05 0 45.15 45.15 45.20 43.80 45.60 10,702,301 482,264,789 45.062 43.96 43.96 44.01 42.65 44.40 10,990,887 43.879 1.92%
2021-01-04 0 44.30 44.30 44.35 43.40 45.85 12,864,416 575,001,120 44.697 43.14 43.14 43.19 42.26 44.65 13,211,303 43.523 2.07%
2020-12-31 0 43.40 43.35 43.40 42.65 44.20 4,998,737 216,245,650 43.260 42.26 42.21 42.26 41.53 43.04 5,133,527 42.124 0.35%
2020-12-30 0 43.25 43.20 43.25 42.70 43.65 6,449,636 277,674,927 43.053 42.11 42.07 42.11 41.58 42.50 6,623,550 41.922 -0.12%
2020-12-29 0 43.30 43.25 43.30 42.85 43.80 3,631,565 157,323,488 43.321 42.16 42.11 42.16 41.72 42.65 3,729,490 42.184 -0.46%
2020-12-28 0 43.50 43.45 43.50 43.20 44.90 9,513,823 417,710,801 43.906 42.36 42.31 42.36 42.07 43.72 9,770,362 42.753 -0.91%
2020-12-24 0 43.90 43.85 43.90 42.60 44.95 21,509,184 945,286,432 43.948 42.75 42.70 42.75 41.48 43.77 22,089,177 42.794 7.07%
2020-12-23 0 41.00 41.00 41.10 40.60 41.50 3,584,550 147,383,750 41.116 39.92 39.92 40.02 39.53 40.41 3,681,207 40.037 0.24%
2020-12-22 0 40.90 40.85 40.90 40.60 41.85 8,565,270 351,294,199 41.014 39.83 39.78 39.83 39.53 40.75 8,796,231 39.937 -2.39%
2020-12-21 0 41.90 41.85 41.90 41.90 42.70 4,369,912 183,827,454 42.067 40.80 40.75 40.80 40.80 41.58 4,487,746 40.962 -2.10%
2020-12-18 0 42.80 42.80 42.85 42.50 43.55 5,197,584 222,864,800 42.879 41.68 41.68 41.72 41.38 42.41 5,337,736 41.753 -0.47%
2020-12-17 0 43.00 43.00 43.05 42.05 43.10 6,501,946 277,762,056 42.720 41.87 41.87 41.92 40.95 41.97 6,677,270 41.598 0.94%
2020-12-16 0 42.60 42.60 42.70 41.80 43.20 11,861,246 507,641,945 42.798 41.48 41.48 41.58 40.70 42.07 12,181,083 41.675 3.02%
2020-12-15 0 41.35 41.30 41.35 40.65 41.45 5,460,358 224,066,633 41.035 40.26 40.22 40.26 39.58 40.36 5,607,596 39.958 0.36%
2020-12-14 0 41.20 41.15 41.20 40.50 41.55 6,897,923 282,996,633 41.026 40.12 40.07 40.12 39.44 40.46 7,083,925 39.949 0.00%
2020-12-11 0 41.20 41.15 41.20 40.70 41.55 6,357,147 261,586,347 41.148 40.12 40.07 40.12 39.63 40.46 6,528,567 40.068 0.37%
2020-12-10 0 41.05 41.00 41.05 40.50 41.70 13,553,797 553,443,495 40.833 39.97 39.92 39.97 39.44 40.61 13,919,274 39.761 -2.38%
2020-12-09 0 42.05 42.00 42.05 41.70 42.90 7,682,651 324,304,288 42.213 40.95 40.90 40.95 40.61 41.77 7,889,813 41.104 -1.29%
2020-12-08 0 42.60 42.60 42.65 42.30 43.25 4,691,874 200,838,933 42.806 41.48 41.48 41.53 41.19 42.11 4,818,390 41.682 -0.58%
2020-12-07 0 42.85 42.75 42.85 42.50 44.40 10,103,749 433,644,302 42.919 41.72 41.63 41.72 41.38 43.23 10,376,195 41.792 -2.39%
2020-12-04 0 43.90 43.85 43.90 43.50 44.25 4,467,018 196,124,662 43.905 42.75 42.70 42.75 42.36 43.09 4,587,471 42.752 0.11%
2020-12-03 0 43.85 43.85 43.90 42.85 44.25 5,089,274 222,937,519 43.805 42.70 42.70 42.75 41.72 43.09 5,226,506 42.655 0.57%
2020-12-02 0 43.60 43.55 43.60 43.25 44.50 5,975,183 261,000,003 43.681 42.46 42.41 42.46 42.11 43.33 6,136,303 42.534 -0.46%
2020-12-01 0 43.80 43.80 43.85 43.50 44.55 8,532,725 376,750,985 44.154 42.65 42.65 42.70 42.36 43.38 8,762,809 42.994 0.92%
2020-11-30 0 43.40 43.40 43.45 43.25 44.30 12,959,150 566,611,025 43.723 42.26 42.26 42.31 42.11 43.14 13,308,592 42.575 0.00%
2020-11-27 0 43.40 43.40 43.45 42.25 43.80 10,869,291 470,373,003 43.275 42.26 42.26 42.31 41.14 42.65 11,162,380 42.139 2.72%
2020-11-26 0 42.25 42.20 42.25 41.50 42.30 3,586,592 150,729,576 42.026 41.14 41.09 41.14 40.41 41.19 3,683,304 40.922 0.36%
2020-11-25 0 42.10 42.05 42.10 41.60 43.30 9,825,168 413,852,112 42.122 40.99 40.95 40.99 40.51 42.16 10,090,102 41.016 -1.41%
2020-11-24 0 42.70 42.65 42.70 41.85 43.30 8,163,066 347,861,253 42.614 41.58 41.53 41.58 40.75 42.16 8,383,182 41.495 1.91%
2020-11-23 0 41.90 41.85 41.90 41.55 42.20 6,671,598 279,211,430 41.851 40.80 40.75 40.80 40.46 41.09 6,851,497 40.752 -0.48%
2020-11-20 0 42.10 42.05 42.10 41.50 42.50 7,552,535 317,438,742 42.031 40.99 40.95 40.99 40.41 41.38 7,756,188 40.927 0.00%
2020-11-19 0 42.10 42.05 42.10 41.60 42.60 7,213,726 302,833,133 41.980 40.99 40.95 40.99 40.51 41.48 7,408,243 40.878 -1.29%
2020-11-18 0 42.65 42.60 42.65 42.30 43.45 8,114,514 348,455,377 42.942 41.53 41.48 41.53 41.19 42.31 8,333,321 41.815 0.12%
2020-11-17 0 42.60 42.55 42.60 41.80 43.50 11,147,266 471,144,175 42.265 41.48 41.43 41.48 40.70 42.36 11,447,851 41.156 -2.41%
2020-11-16 0 43.65 43.55 43.65 42.80 45.30 14,871,915 644,687,125 43.349 42.50 42.41 42.50 41.68 44.11 15,272,934 42.211 -2.78%
2020-11-13 0 44.90 44.90 44.95 42.40 45.50 18,815,093 832,031,702 44.222 43.72 43.72 43.77 41.29 44.31 19,322,440 43.060 1.93%
2020-11-12 0 44.05 44.00 44.05 43.75 45.05 7,092,082 313,820,083 44.249 42.89 42.84 42.89 42.60 43.87 7,283,319 43.088 0.57%
2020-11-11 0 43.80 43.80 43.85 42.90 45.35 11,283,176 493,071,057 43.700 42.65 42.65 42.70 41.77 44.16 11,587,425 42.552 -3.31%
2020-11-10 0 45.30 45.20 45.30 44.35 45.95 11,362,315 510,266,158 44.909 44.11 44.01 44.11 43.19 44.74 11,668,698 43.729 -1.63%
2020-11-09 0 46.05 46.05 46.10 44.80 47.00 19,701,623 908,809,541 46.129 44.84 44.84 44.89 43.62 45.77 20,232,875 44.917 4.90%
2020-11-06 0 43.90 43.85 43.90 43.45 45.70 11,719,873 520,214,537 44.387 42.75 42.70 42.75 42.31 44.50 12,035,898 43.222 -1.57%
2020-11-05 0 44.60 44.60 44.70 43.65 44.85 12,347,677 548,784,843 44.444 43.43 43.43 43.53 42.50 43.67 12,680,631 43.277 4.45%
2020-11-04 0 42.70 42.70 42.75 42.20 43.95 8,945,399 384,543,247 42.988 41.58 41.58 41.63 41.09 42.80 9,186,611 41.859 0.83%
2020-11-03 0 42.35 42.35 42.40 41.05 43.10 12,498,317 532,181,247 42.580 41.24 41.24 41.29 39.97 41.97 12,835,333 41.462 3.55%
2020-11-02 0 40.90 40.90 40.95 40.55 41.40 2,926,698 119,783,839 40.928 39.83 39.83 39.87 39.49 40.31 3,005,616 39.853 0.12%
2020-10-30 0 40.85 40.80 40.85 40.50 42.65 8,360,510 344,259,983 41.177 39.78 39.73 39.78 39.44 41.53 8,585,950 40.096 -2.74%
2020-10-29 0 42.00 41.95 42.00 40.90 42.10 3,669,548 152,811,017 41.643 40.90 40.85 40.90 39.83 40.99 3,768,497 40.550 -0.36%
2020-10-28 0 42.15 42.15 42.25 41.20 42.50 4,322,100 181,399,566 41.970 41.04 41.04 41.14 40.12 41.38 4,438,645 40.868 0.00%
2020-10-27 0 42.15 42.10 42.15 41.70 43.35 6,697,019 282,827,392 42.232 41.04 40.99 41.04 40.61 42.21 6,877,603 41.123 -1.98%
2020-10-23 0 43.00 42.95 43.00 42.45 43.75 5,234,398 225,264,284 43.035 41.87 41.82 41.87 41.34 42.60 5,375,543 41.905 -0.81%
2020-10-22 0 43.35 43.30 43.35 42.90 43.65 5,689,500 245,440,689 43.139 42.21 42.16 42.21 41.77 42.50 5,842,917 42.007 -0.91%
2020-10-21 0 43.75 43.75 43.80 43.60 44.90 5,888,513 258,563,756 43.910 42.60 42.60 42.65 42.46 43.72 6,047,296 42.757 -2.13%
2020-10-20 0 44.70 44.65 44.70 44.30 45.40 3,459,346 154,807,796 44.751 43.53 43.48 43.53 43.14 44.21 3,552,627 43.576 -0.22%
2020-10-19 0 44.80 44.80 44.85 43.95 45.25 8,405,217 376,366,107 44.778 43.62 43.62 43.67 42.80 44.06 8,631,863 43.602 2.52%
2020-10-16 0 43.70 43.65 43.70 43.25 43.95 2,351,780 102,680,080 43.661 42.55 42.50 42.55 42.11 42.80 2,415,195 42.514 0.46%
2020-10-15 0 43.50 43.35 43.50 43.10 43.95 5,056,054 219,973,111 43.507 42.36 42.21 42.36 41.97 42.80 5,192,390 42.365 -1.02%
2020-10-14 0 43.95 43.85 43.95 43.25 44.60 11,488,045 502,767,309 43.764 42.80 42.70 42.80 42.11 43.43 11,797,819 42.615 -1.12%
2020-10-12 0 44.45 44.40 44.45 43.75 45.95 13,764,142 612,207,767 44.479 43.28 43.23 43.28 42.60 44.74 14,135,290 43.311 -0.45%
2020-10-09 0 44.65 44.60 44.65 43.90 46.25 9,643,274 432,291,800 44.828 43.48 43.43 43.48 42.75 45.04 9,903,304 43.651 -2.72%
2020-10-08 0 45.90 45.85 45.90 44.90 46.00 10,710,069 487,508,032 45.519 44.69 44.65 44.69 43.72 44.79 10,998,865 44.323 2.11%
2020-10-07 0 44.95 44.90 44.95 42.85 45.25 10,830,747 482,605,142 44.559 43.77 43.72 43.77 41.72 44.06 11,122,797 43.389 3.33%
2020-10-06 0 43.50 43.45 43.50 42.00 44.10 9,658,107 419,784,596 43.465 42.36 42.31 42.36 40.90 42.94 9,918,537 42.323 4.57%
2020-10-05 0 41.60 41.50 41.60 40.75 42.95 4,813,956 198,900,663 41.318 40.51 40.41 40.51 39.68 41.82 4,943,764 40.233 -0.36%
2020-09-30 0 41.75 41.70 41.75 41.20 42.60 3,693,725 154,598,565 41.854 40.65 40.61 40.65 40.12 41.48 3,793,326 40.755 1.21%
2020-09-29 0 41.25 41.25 41.35 41.20 42.05 5,146,427 213,794,076 41.542 40.17 40.17 40.26 40.12 40.95 5,285,200 40.451 0.49%
2020-09-28 0 41.05 41.05 41.10 40.70 41.50 6,347,211 260,319,071 41.013 39.97 39.97 40.02 39.63 40.41 6,518,363 39.936 -1.20%
2020-09-25 0 41.55 41.45 41.55 41.00 42.70 5,030,879 209,298,062 41.603 40.46 40.36 40.46 39.92 41.58 5,166,536 40.510 -1.19%
2020-09-24 0 42.05 42.05 42.10 41.90 43.00 8,332,135 351,330,468 42.166 40.95 40.95 40.99 40.80 41.87 8,556,810 41.059 -3.44%
2020-09-23 0 43.55 43.55 43.60 43.00 44.05 4,084,181 177,730,616 43.517 42.41 42.41 42.46 41.87 42.89 4,194,310 42.374 0.11%
2020-09-22 0 43.50 43.45 43.50 42.85 44.15 8,501,582 368,952,719 43.398 42.36 42.31 42.36 41.72 42.99 8,730,826 42.259 -0.34%
2020-09-21 0 43.65 43.60 43.65 43.60 45.60 11,560,320 510,517,101 44.161 42.50 42.46 42.50 42.46 44.40 11,872,043 43.002 -3.32%
2020-09-18 0 45.15 45.15 45.20 45.10 46.00 6,907,299 313,411,776 45.374 43.96 43.96 44.01 43.92 44.79 7,093,553 44.183 -1.31%
2020-09-17 0 45.75 45.70 45.75 45.55 46.45 6,528,892 299,293,108 45.841 44.55 44.50 44.55 44.35 45.23 6,704,943 44.638 -1.72%
2020-09-16 0 46.55 46.50 46.55 46.05 47.55 9,383,685 439,325,938 46.818 45.33 45.28 45.33 44.84 46.30 9,636,715 45.589 -0.53%
2020-09-15 0 46.80 46.80 46.85 46.20 47.30 5,537,749 258,800,957 46.734 45.57 45.57 45.62 44.99 46.06 5,687,074 45.507 -0.11%
2020-09-14 0 46.85 46.80 46.85 46.00 48.10 13,843,771 654,479,372 47.276 45.62 45.57 45.62 44.79 46.84 14,217,067 46.035 2.52%
2020-09-11 0 45.70 45.65 45.70 44.80 45.95 12,961,890 588,710,275 45.419 44.50 44.45 44.50 43.62 44.74 13,311,406 44.226 0.00%
2020-09-10 0 45.70 45.65 45.70 45.30 47.95 10,155,304 469,750,057 46.257 44.50 44.45 44.50 44.11 46.69 10,429,141 45.042 -3.38%
2020-09-09 0 47.30 47.25 47.30 45.80 48.05 6,808,227 320,766,689 47.115 46.06 46.01 46.06 44.60 46.79 6,991,810 45.877 0.85%
2020-09-08 0 47.00 47.00 47.10 45.95 47.40 5,460,190 255,384,052 46.772 45.67 45.67 45.77 44.65 46.06 5,619,379 45.447 0.64%
2020-09-07 0 46.70 46.70 46.75 46.40 47.65 6,764,108 316,288,530 46.760 45.38 45.38 45.43 45.09 46.30 6,961,313 45.435 -2.61%
2020-09-04 0 47.95 47.95 48.10 46.20 48.20 15,477,920 733,392,370 47.383 46.59 46.59 46.74 44.89 46.83 15,929,172 46.041 -2.14%
2020-09-03 0 49.00 48.95 49.00 48.60 49.80 7,300,447 357,741,047 49.003 47.61 47.56 47.61 47.22 48.39 7,513,288 47.614 -1.61%
2020-09-02 0 49.80 49.75 49.80 48.80 50.25 10,109,897 499,701,333 49.427 48.39 48.34 48.39 47.42 48.83 10,404,647 48.027 1.01%
2020-09-01 0 49.30 49.30 49.35 48.20 49.50 5,891,267 289,649,234 49.166 47.90 47.90 47.95 46.83 48.10 6,063,024 47.773 0.82%
2020-08-31 0 48.90 48.85 48.90 48.80 50.70 12,884,034 637,908,752 49.512 47.51 47.47 47.51 47.42 49.26 13,259,662 48.109 -0.10%
2020-08-28 0 48.95 48.95 49.00 48.55 50.10 11,557,323 570,754,897 49.385 47.56 47.56 47.61 47.17 48.68 11,894,272 47.986 -1.71%
2020-08-27 0 49.80 49.75 49.80 47.40 50.50 15,319,211 757,469,267 49.446 48.39 48.34 48.39 46.06 49.07 15,765,836 48.045 3.75%
2020-08-26 0 48.00 47.95 48.00 47.60 49.50 18,478,149 890,419,124 48.188 46.64 46.59 46.64 46.25 48.10 19,016,872 46.823 -2.24%
2020-08-25 0 49.10 49.05 49.10 48.70 52.20 36,139,842 1,793,321,810 49.622 47.71 47.66 47.71 47.32 50.72 37,193,484 48.216 -7.36%
2020-08-24 0 53.00 52.95 53.00 49.10 55.85 26,875,918 1,425,045,431 53.023 51.50 51.45 51.50 47.71 54.27 27,659,474 51.521 -1.76%
2020-08-21 0 53.95 53.95 54.00 53.20 55.60 7,576,325 408,805,582 53.958 52.42 52.42 52.47 51.69 54.02 7,797,210 52.430 -2.00%
2020-08-20 0 55.05 55.05 55.15 52.80 55.20 6,360,499 345,812,923 54.369 53.49 53.49 53.59 51.30 53.64 6,545,937 52.829 1.47%
2020-08-19 0 54.25 54.20 54.25 54.00 55.40 4,228,663 230,104,782 54.416 52.71 52.66 52.71 52.47 53.83 4,351,948 52.874 -2.08%
2020-08-18 0 55.40 55.35 55.40 53.80 57.00 15,821,314 862,493,967 54.515 53.83 53.78 53.83 52.28 55.39 16,282,578 52.970 -2.46%
2020-08-17 0 56.80 56.80 56.85 56.35 57.55 5,412,023 308,383,913 56.981 55.19 55.19 55.24 54.75 55.92 5,569,808 55.367 0.53%
2020-08-14 0 56.50 56.50 56.55 55.60 57.30 4,199,296 237,927,518 56.659 54.90 54.90 54.95 54.02 55.68 4,321,725 55.054 -0.62%
2020-08-13 0 56.85 56.80 56.85 56.60 58.40 7,550,221 431,622,683 57.167 55.24 55.19 55.24 55.00 56.75 7,770,344 55.547 -0.44%
2020-08-12 0 57.10 57.05 57.10 54.65 58.50 17,486,043 977,740,541 55.916 55.48 55.43 55.48 53.10 56.84 17,995,841 54.331 -2.23%
2020-08-11 0 58.40 58.35 58.40 57.50 60.25 12,568,397 741,791,157 59.020 56.75 56.70 56.75 55.87 58.54 12,934,823 57.348 1.04%
2020-08-10 0 57.80 57.75 57.80 57.35 59.40 15,843,707 917,835,585 57.931 56.16 56.11 56.16 55.73 57.72 16,305,623 56.290 -5.63%
2020-08-07 0 61.25 61.20 61.25 59.75 62.80 10,745,949 652,794,358 60.748 59.51 59.47 59.51 58.06 61.02 11,059,243 59.027 -2.00%
2020-08-06 0 62.50 62.45 62.50 61.20 63.95 9,513,390 591,557,728 62.182 60.73 60.68 60.73 59.47 62.14 9,790,749 60.420 -0.71%
2020-08-05 0 62.95 62.90 62.95 61.10 63.40 8,812,683 551,131,171 62.538 61.17 61.12 61.17 59.37 61.60 9,069,613 60.767 1.53%
2020-08-04 0 62.00 61.90 62.00 61.00 62.80 8,034,808 495,875,076 61.716 60.24 60.15 60.24 59.27 61.02 8,269,059 59.968 0.00%
2020-08-03 0 62.00 61.95 62.00 60.30 63.30 13,024,374 801,148,663 61.512 60.24 60.20 60.24 58.59 61.51 13,404,094 59.769 0.49%
2020-07-31 0 61.70 61.60 61.70 60.50 63.65 20,718,046 1,286,950,468 62.117 59.95 59.85 59.95 58.79 61.85 21,322,072 60.358 3.61%
2020-07-30 0 59.55 59.55 59.60 58.60 61.60 17,605,168 1,062,936,178 60.376 57.86 57.86 57.91 56.94 59.85 18,118,439 58.666 1.45%
2020-07-29 0 58.70 58.70 58.75 57.75 59.20 5,839,511 341,686,672 58.513 57.04 57.04 57.09 56.11 57.52 6,009,759 56.855 1.12%
2020-07-28 0 58.05 58.00 58.05 57.05 58.90 7,603,297 440,079,665 57.880 56.41 56.36 56.41 55.43 57.23 7,824,968 56.240 2.29%
2020-07-27 0 56.75 56.75 56.80 56.00 58.95 8,860,935 508,020,364 57.333 55.14 55.14 55.19 54.41 57.28 9,119,272 55.708 -1.22%
2020-07-24 0 57.45 57.40 57.45 57.00 59.75 16,730,724 971,448,297 58.064 55.82 55.77 55.82 55.39 58.06 17,218,501 56.419 -4.01%
2020-07-23 0 59.85 59.80 59.85 57.00 61.50 49,997,564 2,980,537,000 59.614 58.15 58.11 58.15 55.39 59.76 51,455,222 57.925 12.92%
2020-07-22 0 53.00 53.00 53.05 52.85 57.30 15,458,700 849,449,689 54.950 51.50 51.50 51.55 51.35 55.68 15,909,392 53.393 -7.02%
2020-07-21 0 57.00 56.95 57.00 55.30 57.30 13,623,338 769,430,474 56.479 55.39 55.34 55.39 53.73 55.68 14,020,521 54.879 6.15%
2020-07-20 0 53.70 53.65 53.70 50.35 54.10 16,486,083 866,982,260 52.589 52.18 52.13 52.18 48.92 52.57 16,966,728 51.099 1.90%
2020-07-17 0 52.70 52.55 52.70 51.55 53.90 13,049,962 685,044,193 52.494 51.21 51.06 51.21 50.09 52.37 13,430,428 51.007 -0.38%
2020-07-16 0 52.90 52.85 52.90 50.70 55.80 27,184,741 1,444,370,050 53.132 51.40 51.35 51.40 49.26 54.22 27,977,300 51.626 -4.51%
2020-07-15 0 55.40 55.40 55.45 54.60 59.80 23,014,544 1,296,082,942 56.316 53.83 53.83 53.88 53.05 58.11 23,685,523 54.720 -5.86%
2020-07-14 0 58.85 58.80 58.85 57.50 60.25 16,831,212 985,380,638 58.545 57.18 57.13 57.18 55.87 58.54 17,321,919 56.886 -3.29%
2020-07-13 0 60.85 60.85 60.90 59.90 62.00 12,495,089 763,558,604 61.109 59.13 59.13 59.17 58.20 60.24 12,859,378 59.378 1.76%
2020-07-10 0 59.80 59.80 59.85 58.90 62.80 18,574,000 1,118,240,559 60.205 58.11 58.11 58.15 57.23 61.02 19,115,517 58.499 -2.53%
2020-07-09 0 61.35 61.30 61.35 59.70 63.30 26,058,364 1,610,467,093 61.802 59.61 59.56 59.61 58.01 61.51 26,818,084 60.052 3.46%
2020-07-08 0 59.30 59.30 59.40 56.30 59.85 16,790,197 984,600,578 58.641 57.62 57.62 57.72 54.71 58.15 17,279,708 56.980 4.31%
2020-07-07 0 56.85 56.80 56.85 56.55 59.50 31,446,408 1,824,178,022 58.009 55.24 55.19 55.24 54.95 57.81 32,363,215 56.366 -1.13%
2020-07-06 0 57.50 57.45 57.50 53.30 58.00 33,863,428 1,911,623,407 56.451 55.87 55.82 55.87 51.79 56.36 34,850,702 54.852 9.84%
2020-07-03 0 52.35 52.30 52.35 48.90 53.40 27,884,746 1,439,947,169 51.639 50.87 50.82 50.87 47.51 51.89 28,697,714 50.176 6.62%
2020-07-02 0 49.10 49.10 49.20 47.85 49.40 12,604,337 614,774,026 48.775 47.71 47.71 47.81 46.49 48.00 12,971,811 47.393 3.26%
2020-06-30 0 47.55 47.55 47.90 46.90 49.20 12,119,215 579,653,479 47.829 46.20 46.20 46.54 45.57 47.81 12,472,546 46.474 -0.52%
2020-06-29 0 47.80 47.75 47.80 47.25 49.30 11,773,167 567,480,323 48.201 46.45 46.40 46.45 45.91 47.90 12,116,409 46.836 -2.15%
2020-06-26 0 48.85 48.80 48.85 48.55 50.55 14,673,937 724,579,859 49.379 47.47 47.42 47.47 47.17 49.12 15,101,749 47.980 -1.21%
2020-06-24 0 49.45 49.45 49.50 46.50 50.00 23,556,746 1,152,412,672 48.921 48.05 48.05 48.10 45.18 48.58 24,243,533 47.535 5.44%
2020-06-23 0 46.90 46.90 46.95 46.00 47.75 11,218,672 525,358,752 46.829 45.57 45.57 45.62 44.70 46.40 11,545,748 45.502 -0.95%
2020-06-22 0 47.35 47.35 47.40 46.40 48.40 20,056,594 953,231,246 47.527 46.01 46.01 46.06 45.09 47.03 20,641,335 46.181 1.94%
2020-06-19 0 46.45 46.35 46.45 43.75 47.10 35,309,378 1,628,885,072 46.132 45.13 45.04 45.13 42.51 45.77 36,338,808 44.825 6.54%
2020-06-18 0 43.60 43.60 43.65 41.65 43.80 10,181,786 440,188,503 43.233 42.36 42.36 42.41 40.47 42.56 10,478,632 42.008 1.99%
2020-06-17 0 42.75 42.70 42.75 41.90 43.05 4,322,271 183,863,867 42.539 41.54 41.49 41.54 40.71 41.83 4,448,285 41.334 -0.93%
2020-06-16 0 43.15 43.10 43.15 41.80 43.50 12,532,647 538,112,641 42.937 41.93 41.88 41.93 40.62 42.27 12,898,031 41.721 5.24%
2020-06-15 0 41.00 40.95 41.00 40.65 41.95 9,958,573 409,157,280 41.086 39.84 39.79 39.84 39.50 40.76 10,248,911 39.922 -2.15%
2020-06-12 0 41.90 41.80 41.90 40.50 41.90 13,609,135 560,257,789 41.168 40.71 40.62 40.71 39.35 40.71 14,005,903 40.002 -0.71%
2020-06-11 0 42.20 42.20 42.25 41.90 43.65 10,971,958 469,636,803 42.803 41.00 41.00 41.05 40.71 42.41 11,291,841 41.591 -1.06%
2020-06-10 0 42.65 42.60 42.65 41.70 43.70 14,334,255 607,584,293 42.387 41.44 41.39 41.44 40.52 42.46 14,752,164 41.186 -1.16%
2020-06-09 0 43.15 43.15 43.20 43.00 44.80 9,200,653 401,643,537 43.654 41.93 41.93 41.98 41.78 43.53 9,468,894 42.417 -2.04%
2020-06-08 0 44.05 44.00 44.05 43.45 44.95 13,658,637 603,074,045 44.153 42.80 42.75 42.80 42.22 43.68 14,056,849 42.903 1.50%
2020-06-05 0 43.40 43.40 43.45 41.60 44.30 16,553,718 712,776,747 43.058 42.17 42.17 42.22 40.42 43.05 17,036,335 41.839 3.95%
2020-06-04 0 41.75 41.60 41.75 41.25 42.85 9,807,406 409,699,172 41.775 40.57 40.42 40.57 40.08 41.64 10,093,337 40.591 -1.07%
2020-06-03 0 42.20 42.10 42.20 41.70 42.80 10,320,351 435,199,066 42.169 41.00 40.91 41.00 40.52 41.59 10,621,236 40.974 0.48%
2020-06-02 0 42.00 41.95 42.00 41.05 42.10 5,353,553 223,130,687 41.679 40.81 40.76 40.81 39.89 40.91 5,509,634 40.498 0.24%
2020-06-01 0 41.90 41.85 41.90 40.80 42.45 15,815,641 662,302,432 41.876 40.71 40.66 40.71 39.64 41.25 16,276,739 40.690 5.28%
2020-05-29 0 39.80 39.80 39.85 38.80 40.70 11,728,348 469,209,452 40.006 38.67 38.67 38.72 37.70 39.55 12,070,283 38.873 0.89%
2020-05-28 0 39.45 39.40 39.45 38.60 41.00 15,955,715 632,605,989 39.648 38.33 38.28 38.33 37.51 39.84 16,420,897 38.524 -3.78%
2020-05-27 0 41.00 40.75 41.00 40.35 41.85 11,297,175 462,446,326 40.935 39.84 39.60 39.84 39.21 40.66 11,626,539 39.775 -0.85%
2020-05-26 0 41.35 41.35 41.40 41.35 43.00 11,277,400 472,273,005 41.878 40.18 40.18 40.23 40.18 41.78 11,606,188 40.691 0.12%
2020-05-25 0 41.30 41.30 41.35 38.80 41.65 11,832,851 479,794,368 40.548 40.13 40.13 40.18 37.70 40.47 12,177,833 39.399 3.64%
2020-05-22 0 39.85 39.80 39.85 38.90 41.30 22,438,047 896,313,937 39.946 38.72 38.67 38.72 37.80 40.13 23,092,219 38.815 -6.78%
2020-05-21 0 42.75 42.70 42.75 41.90 44.75 14,572,977 628,353,583 43.118 41.54 41.49 41.54 40.71 43.48 14,997,846 41.896 -2.51%
2020-05-20 0 43.85 43.85 43.90 41.15 44.75 35,431,890 1,545,098,790 43.608 42.61 42.61 42.66 39.98 43.48 36,464,892 42.372 6.82%
2020-05-19 0 41.05 41.05 41.10 40.15 41.30 11,420,241 466,462,095 40.845 39.89 39.89 39.94 39.01 40.13 11,753,193 39.688 2.62%
2020-05-18 0 40.00 39.95 40.00 39.35 42.50 36,473,004 1,467,423,468 40.233 38.87 38.82 38.87 38.24 41.30 37,536,359 39.093 -6.21%
2020-05-15 0 42.65 42.65 42.70 40.55 44.00 44,316,947 1,889,737,158 42.641 41.44 41.44 41.49 39.40 42.75 45,608,989 41.433 6.49%
2020-05-14 0 40.05 40.05 40.15 39.00 40.95 16,376,496 655,960,197 40.055 38.92 38.92 39.01 37.90 39.79 16,853,946 38.920 0.75%
2020-05-13 0 39.75 39.70 39.75 39.20 40.55 10,263,306 409,528,334 39.902 38.62 38.58 38.62 38.09 39.40 10,562,528 38.772 -0.75%
2020-05-12 0 40.05 40.05 40.10 39.05 40.15 8,758,997 347,524,161 39.676 38.92 38.92 38.96 37.94 39.01 9,014,362 38.552 0.75%
2020-05-11 0 39.75 39.75 39.80 39.60 40.70 16,760,198 671,874,796 40.088 38.62 38.62 38.67 38.48 39.55 17,248,834 38.952 1.79%
2020-05-08 0 39.05 39.05 39.10 37.70 39.30 12,313,648 476,989,921 38.737 37.94 37.94 37.99 36.63 38.19 12,672,647 37.639 3.99%
2020-05-07 0 37.55 37.55 37.60 37.35 38.70 7,576,174 288,038,656 38.019 36.49 36.49 36.53 36.29 37.60 7,797,054 36.942 -1.05%
2020-05-06 0 37.95 37.95 38.00 36.35 38.35 11,772,138 444,710,920 37.777 36.87 36.87 36.92 35.32 37.26 12,115,350 36.706 4.12%
2020-05-05 0 36.45 36.40 36.45 35.90 36.75 6,252,193 227,452,875 36.380 35.42 35.37 35.42 34.88 35.71 6,434,473 35.349 1.67%
2020-05-04 0 35.85 35.85 35.90 35.80 37.00 13,606,432 491,800,572 36.145 34.83 34.83 34.88 34.79 35.95 14,003,122 35.121 -5.53%
2020-04-29 0 37.95 37.90 37.95 37.50 38.40 8,112,563 307,379,891 37.889 36.87 36.83 36.87 36.44 37.31 8,349,081 36.816 0.66%
2020-04-28 0 37.70 37.65 37.70 36.35 37.70 6,192,235 230,674,591 37.252 36.63 36.58 36.63 35.32 36.63 6,372,767 36.197 1.89%
2020-04-27 0 37.00 37.00 37.05 36.80 38.00 9,591,896 357,372,388 37.258 35.95 35.95 36.00 35.76 36.92 9,871,544 36.202 -1.20%
2020-04-24 0 37.45 37.40 37.45 35.90 37.50 10,425,709 384,645,144 36.894 36.39 36.34 36.39 34.88 36.44 10,729,666 35.849 2.88%
2020-04-23 0 36.40 36.35 36.40 35.95 37.45 12,912,488 469,000,824 36.322 35.37 35.32 35.37 34.93 36.39 13,288,946 35.293 -1.49%
2020-04-22 0 36.95 36.90 36.95 35.85 36.95 15,391,364 560,099,690 36.391 35.90 35.85 35.90 34.83 35.90 15,840,093 35.360 -0.54%
2020-04-21 0 37.15 37.10 37.15 36.65 38.50 19,300,150 715,200,110 37.057 36.10 36.05 36.10 35.61 37.41 19,862,838 36.007 -3.63%
2020-04-20 0 38.55 38.50 38.55 38.35 39.45 9,798,448 379,086,195 38.688 37.46 37.41 37.46 37.26 38.33 10,084,118 37.592 -1.66%
2020-04-17 0 39.20 39.15 39.20 38.75 40.10 13,173,180 519,279,874 39.420 38.09 38.04 38.09 37.65 38.96 13,557,238 38.303 1.03%
2020-04-16 0 38.80 38.75 38.80 37.55 38.80 16,736,000 637,867,269 38.114 37.70 37.65 37.70 36.49 37.70 17,223,931 37.034 0.78%
2020-04-15 0 38.50 38.50 38.55 38.50 40.45 21,440,627 845,558,163 39.437 37.41 37.41 37.46 37.41 39.30 22,065,719 38.320 -1.66%
2020-04-14 0 39.15 39.15 39.20 38.60 40.40 17,996,301 703,524,446 39.093 38.04 38.04 38.09 37.51 39.26 18,520,975 37.985 -3.21%
2020-04-09 0 40.45 40.40 40.45 38.95 40.80 32,250,274 1,285,592,822 39.863 39.30 39.26 39.30 37.85 39.64 33,190,517 38.734 -4.15%
2020-04-08 0 42.20 42.15 42.20 41.80 43.00 6,974,203 294,219,663 42.187 41.00 40.96 41.00 40.62 41.78 7,177,533 40.992 -2.09%
2020-04-07 0 43.10 43.10 43.15 42.00 43.50 12,353,652 528,728,175 42.799 41.88 41.88 41.93 40.81 42.27 12,713,817 41.587 3.23%
2020-04-06 0 41.75 41.75 41.80 40.10 42.20 9,656,014 398,931,438 41.314 40.57 40.57 40.62 38.96 41.00 9,937,531 40.144 4.90%
2020-04-03 0 39.80 39.75 39.80 38.90 40.15 6,491,035 255,358,543 39.340 38.67 38.62 38.67 37.80 39.01 6,680,278 38.226 -0.38%
2020-04-02 0 39.95 39.90 39.95 38.85 40.35 7,412,412 292,973,274 39.525 38.82 38.77 38.82 37.75 39.21 7,628,518 38.405 0.88%
2020-04-01 0 39.60 39.55 39.60 39.05 40.90 7,709,772 307,040,826 39.825 38.48 38.43 38.48 37.94 39.74 7,934,547 38.697 -1.49%
2020-03-31 0 40.20 40.15 40.20 39.00 40.60 9,129,449 362,807,200 39.740 39.06 39.01 39.06 37.90 39.45 9,395,614 38.615 2.81%
2020-03-30 0 39.10 39.05 39.10 38.15 40.05 10,180,022 396,545,071 38.953 37.99 37.94 37.99 37.07 38.92 10,476,816 37.850 -2.98%
2020-03-27 0 40.30 40.30 40.35 40.10 43.60 14,831,392 609,934,850 41.125 39.16 39.16 39.21 38.96 42.36 15,263,795 39.960 -4.39%
2020-03-26 0 42.15 42.15 42.20 39.15 43.20 21,854,637 919,574,327 42.077 40.96 40.96 41.00 38.04 41.98 22,491,800 40.885 4.85%
2020-03-25 0 40.20 40.15 40.20 37.20 42.00 28,398,960 1,135,935,334 39.999 39.06 39.01 39.06 36.15 40.81 29,226,920 38.866 4.28%
2020-03-24 0 38.55 38.55 38.60 37.35 38.90 10,968,829 418,498,504 38.153 37.46 37.46 37.51 36.29 37.80 11,288,621 37.073 7.23%
2020-03-23 0 35.95 35.90 35.95 35.85 37.70 11,983,827 440,199,957 36.733 34.93 34.88 34.93 34.83 36.63 12,333,210 35.692 -7.58%
2020-03-20 0 38.90 38.90 38.95 37.05 39.90 17,328,870 669,478,232 38.634 37.80 37.80 37.85 36.00 38.77 17,834,086 37.539 1.04%
2020-03-19 0 38.50 38.50 38.55 36.35 40.00 28,964,970 1,103,188,516 38.087 37.41 37.41 37.46 35.32 38.87 29,809,431 37.008 4.34%
2020-03-18 0 36.90 36.85 36.90 35.65 41.00 19,328,277 729,186,545 37.726 35.85 35.81 35.85 34.64 39.84 19,891,785 36.658 -8.66%
2020-03-17 0 40.40 40.40 40.45 38.65 42.00 14,234,673 574,997,196 40.394 39.26 39.26 39.30 37.56 40.81 14,649,679 39.250 -0.12%
2020-03-16 0 40.45 40.45 40.50 40.00 44.20 25,244,733 1,042,943,871 41.313 39.30 39.30 39.35 38.87 42.95 25,980,732 40.143 -11.58%
2020-03-13 0 45.75 45.70 45.75 41.00 45.95 24,459,499 1,071,477,579 43.806 44.45 44.41 44.45 39.84 44.65 25,172,605 42.565 -1.29%
2020-03-12 0 46.35 46.30 46.35 45.60 48.65 17,805,861 830,094,897 46.619 45.04 44.99 45.04 44.31 47.27 18,324,983 45.299 -7.11%
2020-03-11 0 49.90 49.90 49.95 49.65 51.75 10,185,286 511,967,350 50.265 48.49 48.49 48.53 48.24 50.28 10,482,234 48.841 -2.54%
2020-03-10 0 51.20 51.15 51.20 49.00 51.90 13,407,016 682,725,623 50.923 49.75 49.70 49.75 47.61 50.43 13,797,892 49.480 2.91%
2020-03-09 0 49.75 49.70 49.75 49.50 51.50 13,216,955 666,186,032 50.404 48.34 48.29 48.34 48.10 50.04 13,602,290 48.976 -5.42%
2020-03-06 0 52.60 52.60 52.65 51.65 53.00 8,769,260 460,574,547 52.522 51.11 51.11 51.16 50.19 51.50 9,024,924 51.034 -0.94%
2020-03-05 0 53.10 53.05 53.10 51.50 53.70 19,435,819 1,026,377,917 52.809 51.60 51.55 51.60 50.04 52.18 20,002,462 51.313 5.04%
2020-03-04 0 50.55 50.55 50.60 49.70 51.35 11,618,025 583,178,394 50.196 49.12 49.12 49.17 48.29 49.90 11,956,744 48.774 -1.84%
2020-03-03 0 51.50 51.45 51.50 50.85 53.65 12,724,714 664,386,909 52.212 50.04 49.99 50.04 49.41 52.13 13,095,698 50.733 -0.96%
2020-03-02 0 52.00 51.95 52.00 50.35 52.60 15,119,075 778,721,686 51.506 50.53 50.48 50.53 48.92 51.11 15,559,865 50.047 1.86%
2020-02-28 0 51.05 51.00 51.05 50.20 52.95 23,570,181 1,202,717,690 51.027 49.60 49.56 49.60 48.78 51.45 24,257,360 49.582 -6.59%
2020-02-27 0 54.65 54.60 54.65 53.30 55.40 10,131,623 547,745,990 54.063 53.10 53.05 53.10 51.79 53.83 10,427,006 52.531 -1.35%
2020-02-26 0 55.40 55.40 55.45 54.40 56.05 14,142,944 779,328,300 55.104 53.83 53.83 53.88 52.86 54.46 14,555,275 53.543 -2.81%
2020-02-25 0 57.00 56.95 57.00 54.70 57.35 8,696,298 488,963,564 56.227 55.39 55.34 55.39 53.15 55.73 8,949,835 54.634 2.15%
2020-02-24 0 55.80 55.75 55.80 55.05 56.35 4,773,100 265,519,335 55.628 54.22 54.17 54.22 53.49 54.75 4,912,258 54.052 -1.15%
2020-02-21 0 56.45 56.40 56.45 56.20 57.20 5,018,303 283,850,127 56.563 54.85 54.80 54.85 54.61 55.58 5,164,609 54.961 -1.22%
2020-02-20 0 57.15 57.10 57.15 56.00 57.40 5,773,180 327,910,122 56.799 55.53 55.48 55.53 54.41 55.77 5,941,495 55.190 0.62%
2020-02-19 0 56.80 56.75 56.85 56.00 57.40 7,414,908 420,000,851 56.643 55.19 55.14 55.24 54.41 55.77 7,631,086 55.038 0.18%
2020-02-18 0 56.70 56.65 56.70 55.70 58.30 15,246,300 860,757,140 56.457 55.09 55.05 55.09 54.12 56.65 15,690,799 54.857 -3.65%
2020-02-17 0 58.85 58.80 58.85 57.45 59.40 8,519,181 501,152,502 58.826 57.18 57.13 57.18 55.82 57.72 8,767,554 57.160 2.44%
2020-02-14 0 57.45 57.45 57.50 56.50 59.00 15,852,458 906,571,077 57.188 55.82 55.82 55.87 54.90 57.33 16,314,630 55.568 -2.63%
2020-02-13 0 59.00 58.95 59.00 58.30 60.80 9,164,073 543,192,793 59.274 57.33 57.28 57.33 56.65 59.08 9,431,248 57.595 -1.99%
2020-02-12 0 60.20 60.15 60.20 58.40 60.75 7,272,182 435,420,440 59.875 58.49 58.45 58.49 56.75 59.03 7,484,199 58.179 2.21%
2020-02-11 0 58.90 58.85 58.90 57.55 59.20 6,010,661 352,716,883 58.682 57.23 57.18 57.23 55.92 57.52 6,185,899 57.020 1.46%
2020-02-10 0 58.05 58.00 58.05 56.45 58.40 6,900,204 398,155,934 57.702 56.41 56.36 56.41 54.85 56.75 7,101,376 56.067 -0.09%
2020-02-07 0 58.10 58.10 58.15 57.60 59.25 8,210,627 478,145,106 58.235 56.45 56.45 56.50 55.97 57.57 8,450,004 56.585 -1.61%
2020-02-06 0 59.05 59.00 59.05 58.40 59.95 9,264,619 547,090,304 59.052 57.38 57.33 57.38 56.75 58.25 9,534,725 57.379 1.90%
2020-02-05 0 57.95 57.95 58.00 56.80 59.65 13,377,333 780,234,138 58.325 56.31 56.31 56.36 55.19 57.96 13,767,343 56.673 0.96%
2020-02-04 0 57.40 57.35 57.40 56.80 59.20 14,393,866 832,752,678 57.855 55.77 55.73 55.77 55.19 57.52 14,813,513 56.216 0.61%
2020-02-03 0 57.05 57.05 57.10 53.85 57.50 14,457,826 815,714,503 56.420 55.43 55.43 55.48 52.32 55.87 14,879,338 54.822 2.33%
2020-01-31 0 55.75 55.75 55.80 55.45 58.20 14,276,286 801,559,905 56.146 54.17 54.17 54.22 53.88 56.55 14,692,505 54.556 0.63%
2020-01-30 0 55.40 55.40 55.45 54.75 59.80 19,420,634 1,089,761,509 56.114 53.83 53.83 53.88 53.20 58.11 19,986,834 54.524 -7.51%
2020-01-29 0 59.90 59.90 59.95 59.35 60.90 17,391,151 1,043,060,625 59.977 58.20 58.20 58.25 57.67 59.17 17,898,183 58.277 -4.16%
2020-01-24 0 62.50 62.50 62.55 61.70 63.00 3,754,865 234,779,118 62.527 60.73 60.73 60.78 59.95 61.22 3,864,336 60.755 0.64%
2020-01-23 0 62.10 62.05 62.10 61.10 64.45 10,552,201 656,982,911 62.260 60.34 60.29 60.34 59.37 62.62 10,859,846 60.497 -3.80%
2020-01-22 0 64.55 64.55 64.60 61.95 64.95 12,393,798 793,043,862 63.987 62.72 62.72 62.77 60.20 63.11 12,755,134 62.174 3.61%
2020-01-21 0 62.30 62.30 62.35 61.85 64.00 11,546,999 723,538,265 62.660 60.54 60.54 60.58 60.10 62.19 11,883,647 60.885 -3.34%
2020-01-20 0 64.45 64.35 64.45 63.95 65.80 8,521,300 549,374,974 64.471 62.62 62.53 62.62 62.14 63.94 8,769,735 62.644 -1.00%
2020-01-17 0 65.10 65.05 65.10 63.35 65.30 9,861,231 634,771,016 64.370 63.26 63.21 63.26 61.56 63.45 10,148,731 62.547 1.48%
2020-01-16 0 64.15 64.10 64.15 63.20 66.00 13,480,589 861,906,575 63.937 62.33 62.28 62.33 61.41 64.13 13,873,610 62.126 -1.91%
2020-01-15 0 65.40 65.30 65.40 63.90 66.30 11,237,682 731,352,195 65.080 63.55 63.45 63.55 62.09 64.42 11,565,312 63.237 1.24%
2020-01-14 0 64.60 64.50 64.60 63.90 68.35 16,425,537 1,072,766,413 65.311 62.77 62.67 62.77 62.09 66.41 16,904,416 63.461 -4.44%
2020-01-13 0 67.60 67.50 67.60 66.30 67.70 8,333,252 560,334,146 67.241 65.68 65.59 65.68 64.42 65.78 8,576,204 65.336 1.58%
2020-01-10 0 66.55 66.50 66.55 65.95 67.65 8,264,259 550,831,988 66.652 64.66 64.62 64.66 64.08 65.73 8,505,200 64.764 0.23%
2020-01-09 0 66.40 66.35 66.40 64.80 66.45 11,081,624 727,145,455 65.617 64.52 64.47 64.52 62.96 64.57 11,404,704 63.758 4.40%
2020-01-08 0 63.60 63.55 63.60 61.70 64.10 11,321,293 713,880,345 63.056 61.80 61.75 61.80 59.95 62.28 11,651,360 61.270 -1.09%
2020-01-07 0 64.30 64.25 64.30 63.70 65.65 12,927,860 833,682,463 64.487 62.48 62.43 62.48 61.90 63.79 13,304,766 62.660 -0.16%
2020-01-06 0 64.40 64.35 64.40 63.20 66.80 16,491,286 1,064,090,115 64.524 62.58 62.53 62.58 61.41 64.91 16,972,082 62.696 -3.45%
2020-01-03 0 66.70 66.65 66.70 66.55 72.90 17,956,568 1,235,454,958 68.802 64.81 64.76 64.81 64.66 70.83 18,480,084 66.853 -4.71%
2020-01-02 0 70.00 69.95 70.00 67.65 70.00 9,035,304 625,785,418 69.260 68.02 67.97 68.02 65.73 68.02 9,298,724 67.298 2.94%
2019-12-31 0 68.00 68.00 68.05 66.05 68.85 4,530,897 307,163,256 67.793 66.07 66.07 66.12 64.18 66.90 4,662,993 65.873 1.80%
2019-12-30 0 66.80 66.65 66.80 65.65 67.20 5,349,681 356,263,074 66.595 64.91 64.76 64.91 63.79 65.30 5,505,649 64.709 0.07%
2019-12-27 0 66.75 66.65 66.75 66.05 67.75 6,161,966 412,048,313 66.870 64.86 64.76 64.86 64.18 65.83 6,341,615 64.975 1.68%
2019-12-24 0 65.65 65.60 65.65 64.85 66.00 2,661,518 173,884,299 65.333 63.79 63.74 63.79 63.01 64.13 2,739,113 63.482 0.31%
2019-12-23 0 65.45 65.45 65.50 64.85 66.30 7,805,327 512,333,557 65.639 63.60 63.60 63.64 63.01 64.42 8,032,888 63.779 0.61%
2019-12-20 0 65.05 65.00 65.05 64.20 66.80 13,140,704 858,422,012 65.325 63.21 63.16 63.21 62.38 64.91 13,523,816 63.475 -1.44%
2019-12-19 0 66.00 66.00 66.05 64.80 68.30 16,193,695 1,067,929,665 65.947 64.13 64.13 64.18 62.96 66.37 16,665,815 64.079 -2.37%
2019-12-18 0 67.60 67.55 67.60 67.10 69.00 11,497,623 779,695,074 67.814 65.68 65.64 65.68 65.20 67.05 11,832,831 65.893 -1.02%
2019-12-17 0 68.30 68.30 68.35 67.05 69.00 12,141,279 828,417,513 68.232 66.37 66.37 66.41 65.15 67.05 12,495,253 66.299 1.86%
2019-12-16 0 67.05 67.00 67.05 65.20 67.40 8,744,018 581,837,421 66.541 65.15 65.10 65.15 63.35 65.49 8,998,946 64.656 1.36%
2019-12-13 0 66.15 66.10 66.15 65.00 67.90 13,820,168 915,748,249 66.262 64.28 64.23 64.28 63.16 65.98 14,223,089 64.385 0.68%
2019-12-12 0 65.70 65.65 65.70 65.20 67.45 14,610,445 967,576,254 66.225 63.84 63.79 63.84 63.35 65.54 15,036,406 64.349 1.47%
2019-12-11 0 64.75 64.75 64.80 61.25 65.35 13,220,777 842,823,425 63.750 62.92 62.92 62.96 59.51 63.50 13,606,223 61.944 5.63%
2019-12-10 0 61.30 61.25 61.30 60.85 63.00 9,053,598 558,668,170 61.707 59.56 59.51 59.56 59.13 61.22 9,317,552 59.959 -0.65%
2019-12-09 0 61.70 61.70 61.80 61.65 63.35 10,868,421 676,364,203 62.232 59.95 59.95 60.05 59.90 61.56 11,185,285 60.469 -0.40%
2019-12-06 0 61.95 61.95 62.00 56.80 62.40 26,793,223 1,629,681,727 60.824 60.20 60.20 60.24 55.19 60.63 27,574,368 59.101 8.97%
2019-12-05 0 56.85 56.80 56.85 54.30 57.30 11,924,081 665,886,900 55.844 55.24 55.19 55.24 52.76 55.68 12,271,722 54.262 6.76%
2019-12-04 0 53.25 53.20 53.25 53.10 56.00 8,460,281 456,450,855 53.952 51.74 51.69 51.74 51.60 54.41 8,706,937 52.424 -3.71%
2019-12-03 0 55.30 55.25 55.30 53.50 56.25 5,461,867 301,434,871 55.189 53.73 53.68 53.73 51.98 54.66 5,621,105 53.626 2.22%
2019-12-02 0 54.10 54.05 54.10 53.60 55.40 5,854,650 317,044,052 54.153 52.57 52.52 52.57 52.08 53.83 6,025,340 52.618 -1.46%
2019-11-29 0 54.90 54.90 54.95 54.20 55.85 7,574,672 416,105,300 54.934 53.34 53.34 53.39 52.66 54.27 7,795,508 53.378 -2.31%
2019-11-28 0 56.20 56.15 56.20 54.20 56.50 8,555,300 477,034,843 55.759 54.61 54.56 54.61 52.66 54.90 8,804,726 54.179 2.55%
2019-11-27 0 54.80 54.75 54.80 53.35 54.90 6,793,570 369,398,027 54.375 53.25 53.20 53.25 51.84 53.34 6,991,634 52.834 2.14%
2019-11-26 0 53.65 53.65 53.80 53.65 56.90 16,946,268 921,289,840 54.365 52.13 52.13 52.28 52.13 55.29 17,440,329 52.825 -4.88%
2019-11-25 0 56.40 56.35 56.40 55.20 56.75 7,979,209 448,237,402 56.176 54.80 54.75 54.80 53.64 55.14 8,211,839 54.584 1.99%
2019-11-22 0 55.30 55.25 55.35 54.25 56.40 7,914,041 435,875,705 55.076 53.73 53.68 53.78 52.71 54.80 8,144,771 53.516 0.55%
2019-11-21 0 55.00 55.00 55.15 54.80 56.65 14,861,258 825,784,740 55.566 53.44 53.44 53.59 53.25 55.05 15,294,532 53.992 -3.85%
2019-11-20 0 57.20 57.15 57.20 55.15 58.50 20,484,895 1,171,025,822 57.165 55.58 55.53 55.58 53.59 56.84 21,082,123 55.546 1.24%
2019-11-19 0 56.50 56.35 56.50 52.75 56.55 22,124,433 1,224,947,059 55.366 54.90 54.75 54.90 51.26 54.95 22,769,461 53.798 6.10%
2019-11-18 0 53.25 53.20 53.25 50.75 53.30 13,433,436 702,711,610 52.311 51.74 51.69 51.74 49.31 51.79 13,825,082 50.829 4.00%
2019-11-15 0 51.20 51.15 51.20 50.60 53.00 10,095,373 524,368,400 51.942 49.75 49.70 49.75 49.17 51.50 10,389,699 50.470 1.79%
2019-11-14 0 50.30 50.30 50.35 48.50 51.10 10,875,298 545,836,182 50.191 48.88 48.88 48.92 47.13 49.65 11,192,363 48.769 3.71%
2019-11-13 0 48.50 48.45 48.50 47.80 49.70 7,343,215 356,036,178 48.485 47.13 47.08 47.13 46.45 48.29 7,557,303 47.112 -1.12%
2019-11-12 0 49.05 49.00 49.05 48.80 50.20 8,210,476 404,334,077 49.246 47.66 47.61 47.66 47.42 48.78 8,449,849 47.851 0.51%
2019-11-11 0 48.80 48.80 48.85 48.20 51.20 15,172,184 749,727,723 49.415 47.42 47.42 47.47 46.83 49.75 15,614,523 48.015 -5.43%
2019-11-08 0 51.60 51.60 51.65 50.20 54.90 23,302,527 1,219,916,995 52.351 50.14 50.14 50.19 48.78 53.34 23,981,902 50.868 -0.48%
2019-11-07 0 51.85 51.80 51.85 50.00 52.50 12,761,376 653,529,914 51.212 50.38 50.33 50.38 48.58 51.01 13,133,428 49.761 -1.33%
2019-11-06 0 52.55 52.50 52.55 51.95 53.80 9,261,641 487,450,332 52.631 51.06 51.01 51.06 50.48 52.28 9,531,660 51.140 -0.38%
2019-11-05 0 52.75 52.75 52.80 51.25 53.30 10,824,173 568,808,150 52.550 51.26 51.26 51.30 49.80 51.79 11,139,747 51.061 2.43%
2019-11-04 0 51.50 51.45 51.50 51.05 52.20 9,246,845 475,735,456 51.448 50.04 49.99 50.04 49.60 50.72 9,516,433 49.991 0.00%
2019-11-01 0 51.50 51.50 51.55 50.15 52.30 12,748,378 653,617,985 51.271 50.04 50.04 50.09 48.73 50.82 13,120,051 49.818 0.98%
2019-10-31 0 51.00 50.95 51.00 49.55 52.10 15,996,651 819,844,686 51.251 49.56 49.51 49.56 48.15 50.62 16,463,027 49.799 3.45%
2019-10-30 0 49.30 49.30 49.35 46.80 50.00 11,056,472 538,847,121 48.736 47.90 47.90 47.95 45.47 48.58 11,378,819 47.355 1.34%
2019-10-29 0 48.65 48.65 48.70 48.05 49.65 9,722,799 473,064,877 48.655 47.27 47.27 47.32 46.69 48.24 10,006,263 47.277 -0.71%
2019-10-28 0 49.00 48.95 49.00 47.80 49.15 6,931,845 337,417,704 48.677 47.61 47.56 47.61 46.45 47.76 7,133,940 47.298 1.66%
2019-10-25 0 48.20 48.15 48.20 47.80 48.80 6,539,246 315,684,736 48.275 46.83 46.79 46.83 46.45 47.42 6,729,895 46.908 -1.23%
2019-10-24 0 48.80 48.75 48.80 47.20 49.20 10,083,530 488,878,013 48.483 47.42 47.37 47.42 45.86 47.81 10,377,511 47.109 3.94%
2019-10-23 0 46.95 46.95 47.00 46.65 48.80 9,706,491 460,221,612 47.414 45.62 45.62 45.67 45.33 47.42 9,989,480 46.071 -3.59%
2019-10-22 0 48.70 48.70 48.75 45.85 49.35 21,121,362 1,021,472,256 48.362 47.32 47.32 47.37 44.55 47.95 21,737,146 46.992 5.75%
2019-10-21 0 46.05 45.85 46.05 45.35 46.15 3,049,300 139,773,752 45.838 44.75 44.55 44.75 44.07 44.84 3,138,201 44.539 0.66%
2019-10-18 0 45.75 45.75 45.80 45.40 46.45 6,005,673 275,507,560 45.875 44.45 44.45 44.50 44.11 45.13 6,180,766 44.575 -0.65%
2019-10-17 0 46.05 46.00 46.05 45.15 46.20 7,051,382 323,727,538 45.910 44.75 44.70 44.75 43.87 44.89 7,256,962 44.609 2.11%
2019-10-16 0 45.10 45.05 45.10 44.65 45.65 4,994,110 225,254,847 45.104 43.82 43.77 43.82 43.39 44.36 5,139,711 43.826 -0.44%
2019-10-15 0 45.30 45.25 45.30 44.45 46.50 5,763,447 260,806,099 45.252 44.02 43.97 44.02 43.19 45.18 5,931,478 43.970 -0.66%
2019-10-14 0 45.60 45.60 45.65 45.60 46.90 9,281,000 427,849,214 46.100 44.31 44.31 44.36 44.31 45.57 9,551,584 44.794 -0.76%
2019-10-11 0 45.95 45.90 45.95 44.70 47.40 15,721,167 723,142,496 45.998 44.65 44.60 44.65 43.43 46.06 16,179,511 44.695 3.03%
2019-10-10 0 44.60 44.60 44.65 41.65 46.25 20,357,540 911,259,631 44.763 43.34 43.34 43.39 40.47 44.94 20,951,055 43.495 6.32%
2019-10-09 0 41.95 41.90 41.95 41.20 43.20 12,085,310 507,010,468 41.953 40.76 40.71 40.76 40.03 41.98 12,437,652 40.764 -2.44%
2019-10-08 0 43.00 43.00 43.15 42.35 43.80 8,372,895 361,741,812 43.204 41.78 41.78 41.93 41.15 42.56 8,617,003 41.980 -1.15%
2019-10-04 0 43.50 43.45 43.50 41.85 44.75 11,287,486 491,452,873 43.540 42.27 42.22 42.27 40.66 43.48 11,616,568 42.306 3.20%
2019-10-03 0 42.15 42.10 42.15 41.10 42.60 3,334,637 140,151,431 42.029 40.96 40.91 40.96 39.94 41.39 3,431,857 40.838 0.24%
2019-10-02 0 42.05 42.00 42.05 40.95 42.70 6,081,749 255,799,380 42.060 40.86 40.81 40.86 39.79 41.49 6,259,060 40.869 1.33%
2019-09-30 0 41.50 41.50 41.55 40.40 41.80 5,065,470 209,357,551 41.330 40.32 40.32 40.37 39.26 40.62 5,213,152 40.159 -0.48%
2019-09-27 0 41.70 41.65 41.70 41.35 42.45 6,784,000 282,905,110 41.702 40.52 40.47 40.52 40.18 41.25 6,981,785 40.520 -1.65%
2019-09-26 0 42.40 42.40 42.45 41.60 43.30 8,387,080 354,470,412 42.264 41.20 41.20 41.25 40.42 42.07 8,631,602 41.067 1.19%
2019-09-25 0 41.90 41.85 41.90 41.30 42.75 9,809,283 410,511,189 41.849 40.71 40.66 40.71 40.13 41.54 10,095,268 40.664 -3.12%
2019-09-24 0 43.25 43.20 43.25 42.45 44.30 9,861,337 426,068,529 43.206 42.02 41.98 42.02 41.25 43.05 10,148,840 41.982 0.35%
2019-09-23 0 43.10 43.10 43.20 43.00 46.30 14,623,225 640,617,025 43.808 41.88 41.88 41.98 41.78 44.99 15,049,559 42.567 -5.90%
2019-09-20 0 45.80 45.75 45.80 45.00 47.65 17,225,597 795,474,553 46.180 44.50 44.45 44.50 43.73 46.30 17,727,802 44.872 -2.55%
2019-09-19 0 47.00 46.95 47.00 43.90 47.60 32,693,847 1,523,852,490 46.610 45.67 45.62 45.67 42.66 46.25 33,647,022 45.289 5.86%
2019-09-18 0 44.40 44.35 44.40 40.40 45.25 27,225,766 1,196,375,872 43.943 43.14 43.09 43.14 39.26 43.97 28,019,522 42.698 10.17%
2019-09-17 0 40.30 40.30 40.35 40.10 41.50 4,966,350 201,321,109 40.537 39.16 39.16 39.21 38.96 40.32 5,111,142 39.389 -2.18%
2019-09-16 0 41.20 41.15 41.20 40.55 41.75 8,719,858 358,462,782 41.109 40.03 39.98 40.03 39.40 40.57 8,974,082 39.944 0.61%
2019-09-13 0 40.95 40.90 40.95 40.30 40.95 3,786,722 154,366,416 40.765 39.79 39.74 39.79 39.16 39.79 3,897,122 39.610 0.74%
2019-09-12 0 40.65 40.60 40.65 39.80 41.10 14,709,615 598,037,342 40.656 39.50 39.45 39.50 38.67 39.94 15,138,468 39.504 2.65%
2019-09-11 0 39.60 39.60 39.65 38.80 39.90 8,142,987 322,057,101 39.550 38.48 38.48 38.53 37.70 38.77 8,380,392 38.430 1.54%
2019-09-10 0 39.40 39.40 39.45 38.85 41.10 12,555,045 497,348,848 39.614 37.90 37.90 37.94 37.37 39.53 13,053,606 38.100 -2.35%
2019-09-09 0 40.35 40.30 40.35 40.00 41.40 11,675,709 473,921,688 40.590 38.81 38.76 38.81 38.47 39.82 12,139,351 39.040 0.25%
2019-09-06 0 40.25 40.25 40.30 39.80 42.20 25,307,785 1,033,633,003 40.843 38.71 38.71 38.76 38.28 40.59 26,312,757 39.283 2.94%
2019-09-05 0 39.10 39.10 39.15 34.50 39.45 26,519,304 1,002,384,042 37.798 37.61 37.61 37.65 33.18 37.94 27,572,386 36.355 12.03%
2019-09-04 0 34.90 34.85 34.90 33.85 34.95 7,802,907 269,264,445 34.508 33.57 33.52 33.57 32.56 33.62 8,112,760 33.190 2.80%
2019-09-03 0 33.95 33.95 34.00 33.55 34.95 4,660,938 159,866,315 34.299 32.65 32.65 32.70 32.27 33.62 4,846,024 32.989 -0.15%
2019-09-02 0 34.00 33.95 34.00 33.30 34.50 4,033,014 137,231,124 34.027 32.70 32.65 32.70 32.03 33.18 4,193,165 32.727 0.29%
2019-08-30 0 33.90 33.90 33.95 33.80 35.00 6,089,399 208,800,956 34.289 32.61 32.61 32.65 32.51 33.66 6,331,209 32.980 0.44%
2019-08-29 0 33.75 33.70 33.75 32.85 33.90 6,135,278 205,107,673 33.431 32.46 32.41 32.46 31.60 32.61 6,378,910 32.154 0.60%
2019-08-28 0 33.55 33.55 33.60 33.45 34.45 4,894,590 165,617,350 33.837 32.27 32.27 32.32 32.17 33.13 5,088,954 32.544 -1.61%
2019-08-27 0 34.10 34.10 34.15 33.50 35.00 12,973,736 441,993,136 34.068 32.80 32.80 32.85 32.22 33.66 13,488,923 32.767 -2.43%
2019-08-26 0 34.95 34.90 34.95 34.30 35.25 15,320,269 531,968,923 34.723 33.62 33.57 33.62 32.99 33.90 15,928,637 33.397 -5.41%
2019-08-23 0 36.95 36.90 36.95 36.30 39.15 14,545,645 542,691,966 37.310 35.54 35.49 35.54 34.91 37.65 15,123,253 35.885 -3.78%
2019-08-22 0 38.40 38.40 38.45 37.40 38.75 6,362,572 241,857,285 38.013 36.93 36.93 36.98 35.97 37.27 6,615,230 36.561 -0.65%
2019-08-21 0 38.65 38.65 38.70 38.10 39.15 4,748,817 183,628,080 38.668 37.17 37.17 37.22 36.64 37.65 4,937,393 37.191 0.39%
2019-08-20 0 38.50 38.50 38.55 37.35 39.75 14,176,475 551,193,621 38.881 37.03 37.03 37.08 35.92 38.23 14,739,423 37.396 3.22%
2019-08-19 0 37.30 37.25 37.30 36.10 37.70 11,365,599 420,610,882 37.007 35.88 35.83 35.88 34.72 36.26 11,816,927 35.594 3.76%
2019-08-16 0 35.95 35.95 36.00 35.45 36.35 6,093,955 218,791,901 35.903 34.58 34.58 34.63 34.10 34.96 6,335,946 34.532 -0.28%
2019-08-15 0 36.05 36.05 36.10 34.85 36.30 4,945,011 176,716,174 35.736 34.67 34.67 34.72 33.52 34.91 5,141,377 34.371 0.42%
2019-08-14 0 35.90 35.90 35.95 35.85 37.10 8,323,031 303,173,690 36.426 34.53 34.53 34.58 34.48 35.68 8,653,539 35.035 1.13%
2019-08-13 0 35.50 35.50 35.55 35.20 36.75 4,721,442 168,421,356 35.672 34.14 34.14 34.19 33.86 35.35 4,908,930 34.309 -1.93%
2019-08-12 0 36.20 36.15 36.20 36.10 37.10 5,293,362 193,231,081 36.504 34.82 34.77 34.82 34.72 35.68 5,503,561 35.110 0.00%
2019-08-09 0 36.20 36.15 36.20 35.60 37.70 12,668,384 461,427,960 36.424 34.82 34.77 34.82 34.24 36.26 13,171,446 35.032 -2.43%
2019-08-08 0 37.10 37.05 37.10 36.40 37.95 5,157,374 191,687,785 37.168 35.68 35.63 35.68 35.01 36.50 5,362,173 35.748 0.54%
2019-08-07 0 36.90 36.80 36.90 36.50 38.40 7,475,276 275,951,400 36.915 35.49 35.39 35.49 35.11 36.93 7,772,119 35.505 -1.86%
2019-08-06 0 37.60 37.60 37.65 36.25 37.85 9,156,787 339,250,756 37.049 36.16 36.16 36.21 34.87 36.40 9,520,403 35.634 -2.21%
2019-08-05 0 38.45 38.45 38.55 38.10 39.70 6,985,980 270,009,468 38.650 36.98 36.98 37.08 36.64 38.18 7,263,393 37.174 -3.63%
2019-08-02 0 39.90 39.85 39.90 39.60 40.50 13,976,069 558,086,783 39.932 38.38 38.33 38.38 38.09 38.95 14,531,059 38.406 -5.90%
2019-08-01 0 42.40 42.40 42.45 42.00 43.10 3,369,115 142,866,677 42.405 40.78 40.78 40.83 40.40 41.45 3,502,903 40.785 -0.82%
2019-07-31 0 42.75 42.75 42.80 42.10 43.35 3,871,430 164,621,809 42.522 41.12 41.12 41.17 40.49 41.69 4,025,164 40.898 -1.61%
2019-07-30 0 43.45 43.35 43.45 43.20 43.95 2,397,801 104,327,066 43.510 41.79 41.69 41.79 41.55 42.27 2,493,018 41.848 0.35%
2019-07-29 0 43.30 43.30 43.35 42.85 44.75 6,318,364 273,843,895 43.341 41.65 41.65 41.69 41.21 43.04 6,569,266 41.686 -2.26%
2019-07-26 0 44.30 44.25 44.30 43.85 44.80 4,332,944 191,650,452 44.231 42.61 42.56 42.61 42.18 43.09 4,505,005 42.542 -1.45%
2019-07-25 0 44.95 44.90 44.95 44.60 45.20 4,637,835 208,471,132 44.950 43.23 43.19 43.23 42.90 43.47 4,822,003 43.233 1.12%
2019-07-24 0 44.45 44.45 44.50 44.30 46.20 8,624,982 388,508,013 45.045 42.75 42.75 42.80 42.61 44.44 8,967,480 43.324 -0.45%
2019-07-23 0 44.65 44.60 44.65 43.15 44.90 9,815,399 436,359,967 44.457 42.94 42.90 42.94 41.50 43.19 10,205,169 42.759 3.60%
2019-07-22 0 43.10 43.05 43.10 42.85 43.85 3,963,384 171,382,140 43.241 41.45 41.41 41.45 41.21 42.18 4,120,770 41.590 -1.03%
2019-07-19 0 43.55 43.55 43.60 43.25 44.20 5,037,290 220,689,165 43.811 41.89 41.89 41.93 41.60 42.51 5,237,321 42.138 1.04%
2019-07-18 0 43.10 43.05 43.10 42.90 43.80 3,959,160 171,135,481 43.225 41.45 41.41 41.45 41.26 42.13 4,116,378 41.574 -2.27%
2019-07-17 0 44.10 44.05 44.10 43.35 44.30 2,028,674 89,140,359 43.940 42.42 42.37 42.42 41.69 42.61 2,109,233 42.262 0.00%
2019-07-16 0 44.10 44.05 44.10 43.45 44.50 5,357,145 236,285,441 44.107 42.42 42.37 42.42 41.79 42.80 5,569,877 42.422 1.26%
2019-07-15 0 43.55 43.55 43.60 41.60 43.75 4,806,733 206,992,851 43.063 41.89 41.89 41.93 40.01 42.08 4,997,608 41.418 2.23%
2019-07-12 0 42.60 42.60 42.65 42.35 42.90 3,296,413 140,628,847 42.661 40.97 40.97 41.02 40.73 41.26 3,427,314 41.032 -0.47%
2019-07-11 0 42.80 42.75 42.80 42.50 43.35 3,035,357 130,322,116 42.935 41.17 41.12 41.17 40.88 41.69 3,155,891 41.295 0.82%
2019-07-10 0 42.45 42.45 42.50 41.80 43.40 7,462,840 316,123,545 42.360 40.83 40.83 40.88 40.20 41.74 7,759,189 40.742 0.00%
2019-07-09 0 42.45 42.40 42.45 42.10 43.90 7,259,979 308,215,349 42.454 40.83 40.78 40.83 40.49 42.22 7,548,273 40.833 -2.75%
2019-07-08 0 43.65 43.65 43.70 43.00 45.00 7,856,924 342,940,211 43.648 41.98 41.98 42.03 41.36 43.28 8,168,922 41.981 -3.64%
2019-07-05 0 45.30 45.25 45.30 45.10 46.05 3,130,557 141,944,911 45.342 43.57 43.52 43.57 43.38 44.29 3,254,871 43.610 -1.63%
2019-07-04 0 46.05 46.00 46.05 45.25 47.00 4,735,217 217,371,540 45.905 44.29 44.24 44.29 43.52 45.20 4,923,252 44.152 -1.71%
2019-07-03 0 46.85 46.75 46.85 46.35 47.95 5,636,538 264,082,658 46.852 45.06 44.96 45.06 44.58 46.12 5,860,365 45.062 -1.37%
2019-07-02 0 47.50 47.50 47.55 46.50 48.60 16,101,898 766,119,985 47.580 45.69 45.69 45.73 44.72 46.74 16,741,304 45.762 7.10%
2019-06-28 0 44.35 44.35 44.40 43.90 44.75 4,406,819 194,893,125 44.225 42.66 42.66 42.70 42.22 43.04 4,581,814 42.536 0.23%
2019-06-27 0 44.25 44.25 44.30 43.05 44.55 8,543,509 377,164,020 44.146 42.56 42.56 42.61 41.41 42.85 8,882,772 42.460 2.91%
2019-06-26 0 43.00 42.95 43.00 42.25 43.15 3,467,142 148,480,500 42.825 41.36 41.31 41.36 40.64 41.50 3,604,822 41.189 0.70%
2019-06-25 0 42.70 42.65 42.70 42.15 43.95 6,438,750 275,310,456 42.758 41.07 41.02 41.07 40.54 42.27 6,694,433 41.125 -2.18%
2019-06-24 0 43.65 43.60 43.65 43.15 44.50 4,650,140 203,579,639 43.779 41.98 41.93 41.98 41.50 42.80 4,834,797 42.107 -0.68%
2019-06-21 0 43.95 43.95 44.00 43.80 45.25 6,873,509 304,670,757 44.325 42.27 42.27 42.32 42.13 43.52 7,146,456 42.632 -2.01%
2019-06-20 0 44.85 44.85 44.90 44.20 45.25 6,897,965 308,855,325 44.775 43.14 43.14 43.19 42.51 43.52 7,171,883 43.065 1.36%
2019-06-19 0 44.25 44.25 44.30 43.70 45.35 11,503,052 510,592,974 44.388 42.56 42.56 42.61 42.03 43.62 11,959,838 42.692 4.49%
2019-06-18 0 42.35 42.35 42.40 41.85 42.60 2,321,801 98,246,794 42.315 40.73 40.73 40.78 40.25 40.97 2,414,000 40.699 0.47%
2019-06-17 0 42.15 42.15 42.20 41.80 42.75 4,155,660 175,552,070 42.244 40.54 40.54 40.59 40.20 41.12 4,320,681 40.631 0.24%
2019-06-14 0 42.05 42.00 42.05 41.80 43.05 4,037,515 170,141,322 42.140 40.44 40.40 40.44 40.20 41.41 4,197,845 40.531 -1.52%
2019-06-13 0 42.70 42.65 42.70 41.55 42.95 5,849,561 247,096,559 42.242 41.07 41.02 41.07 39.96 41.31 6,081,847 40.629 1.43%
2019-06-12 0 42.10 41.90 42.10 41.35 42.80 6,382,582 267,705,502 41.943 40.49 40.30 40.49 39.77 41.17 6,636,034 40.341 -3.44%
2019-06-11 0 43.60 43.50 43.60 42.70 44.25 6,377,771 277,787,801 43.556 41.93 41.84 41.93 41.07 42.56 6,631,032 41.892 2.59%
2019-06-10 0 42.50 42.50 42.55 40.80 42.95 7,859,269 332,409,614 42.295 40.88 40.88 40.92 39.24 41.31 8,171,361 40.680 4.29%
2019-06-06 0 40.75 40.70 40.75 40.25 41.00 5,196,330 210,842,046 40.575 39.19 39.15 39.19 38.71 39.43 5,402,676 39.025 -0.61%
2019-06-05 0 41.00 40.95 41.00 40.55 41.50 5,472,158 224,285,098 40.987 39.43 39.39 39.43 39.00 39.91 5,689,457 39.421 2.32%
2019-06-04 0 41.10 41.10 41.20 40.65 41.70 5,393,770 222,022,895 41.163 38.54 38.54 38.63 38.12 39.10 5,752,109 38.599 -1.08%
2019-06-03 0 41.55 41.50 41.55 40.60 42.00 5,869,110 241,939,947 41.223 38.96 38.91 38.96 38.07 39.38 6,259,029 38.655 -0.36%
2019-05-31 0 41.70 41.70 41.75 41.35 42.50 4,273,317 179,145,950 41.922 39.10 39.10 39.15 38.77 39.85 4,557,218 39.310 0.12%
2019-05-30 0 41.65 41.65 41.70 41.05 42.05 6,232,254 258,470,378 41.473 39.06 39.06 39.10 38.49 39.43 6,646,299 38.889 -1.30%
2019-05-29 0 42.20 42.20 42.25 41.65 42.40 5,240,841 220,921,505 42.154 39.57 39.57 39.62 39.06 39.76 5,589,020 39.528 -0.59%
2019-05-28 0 42.45 42.45 42.50 41.60 43.20 10,482,301 446,267,859 42.574 39.81 39.81 39.85 39.01 40.51 11,178,701 39.921 0.35%
2019-05-27 0 42.30 42.30 42.35 41.25 42.60 6,174,000 259,868,592 42.091 39.66 39.66 39.71 38.68 39.95 6,584,174 39.469 0.71%
2019-05-24 0 42.00 42.00 42.05 41.40 42.50 6,795,416 285,252,566 41.977 39.38 39.38 39.43 38.82 39.85 7,246,875 39.362 1.82%
2019-05-23 0 41.25 41.20 41.25 40.65 43.65 15,231,818 634,945,272 41.686 38.68 38.63 38.68 38.12 40.93 16,243,755 39.089 -6.36%
2019-05-22 0 44.05 44.00 44.05 43.45 44.80 5,481,336 241,825,282 44.118 41.31 41.26 41.31 40.74 42.01 5,845,493 41.370 0.57%
2019-05-21 0 43.80 43.80 43.85 43.25 44.95 10,645,600 470,153,341 44.164 41.07 41.07 41.12 40.56 42.15 11,352,849 41.413 1.51%
2019-05-20 0 43.15 43.10 43.15 41.55 44.95 15,209,562 653,020,902 42.935 40.46 40.41 40.46 38.96 42.15 16,220,021 40.260 0.23%
2019-05-17 0 43.05 43.00 43.05 42.30 45.75 17,184,730 747,513,451 43.499 40.37 40.32 40.37 39.66 42.90 18,326,411 40.789 -3.58%
2019-05-16 0 44.65 44.65 44.75 44.65 46.30 8,122,473 365,362,501 44.982 41.87 41.87 41.96 41.87 43.42 8,662,096 42.179 -2.93%
2019-05-15 0 46.00 45.95 46.00 45.55 46.50 5,943,583 274,562,619 46.195 43.13 43.09 43.13 42.71 43.60 6,338,449 43.317 1.32%
2019-05-14 0 45.40 45.40 45.55 44.10 45.55 9,765,583 440,205,614 45.077 42.57 42.57 42.71 41.35 42.71 10,414,367 42.269 -3.20%
2019-05-10 0 46.90 46.85 46.90 45.50 48.15 12,900,443 606,885,645 47.044 43.98 43.93 43.98 42.67 45.15 13,757,494 44.113 2.18%
2019-05-09 0 45.90 45.85 45.90 45.75 48.70 14,052,551 651,324,470 46.349 43.04 42.99 43.04 42.90 45.67 14,986,143 43.462 -5.56%
2019-05-08 0 48.60 48.55 48.60 47.00 49.40 13,311,084 646,282,427 48.552 45.57 45.53 45.57 44.07 46.32 14,195,416 45.528 -1.32%
2019-05-07 0 49.25 49.20 49.25 48.05 50.80 9,841,752 484,894,707 49.269 46.18 46.13 46.18 45.06 47.64 10,495,596 46.200 -1.01%
2019-05-06 0 49.75 49.75 49.85 48.20 51.45 18,727,938 923,920,216 49.334 46.65 46.65 46.74 45.20 48.24 19,972,143 46.260 -6.13%
2019-05-03 0 53.00 52.95 53.00 51.25 53.25 6,028,589 317,029,788 52.588 49.70 49.65 49.70 48.06 49.93 6,429,103 49.312 1.44%
2019-05-02 0 52.25 52.20 52.25 50.85 52.55 9,788,637 509,344,954 52.034 48.99 48.95 48.99 47.68 49.28 10,438,953 48.793 3.06%
2019-04-30 0 50.70 50.70 50.75 50.30 51.85 12,673,107 645,253,904 50.915 47.54 47.54 47.59 47.17 48.62 13,515,055 47.743 -3.61%
2019-04-29 0 52.60 52.60 52.65 51.50 53.95 9,865,927 517,714,181 52.475 49.32 49.32 49.37 48.29 50.59 10,521,377 49.206 -2.05%
2019-04-26 0 53.70 53.60 53.70 52.30 54.30 11,873,397 636,331,024 53.593 50.35 50.26 50.35 49.04 50.92 12,662,215 50.254 2.58%
2019-04-25 0 52.35 52.35 52.40 52.10 54.55 12,173,413 649,685,203 53.369 49.09 49.09 49.14 48.85 51.15 12,982,163 50.044 -3.50%
2019-04-24 0 54.25 54.20 54.25 53.85 55.70 10,776,495 587,445,281 54.512 50.87 50.82 50.87 50.50 52.23 11,492,440 51.116 -1.18%
2019-04-23 0 54.90 54.85 54.90 53.00 56.20 20,318,568 1,121,777,497 55.210 51.48 51.43 51.48 49.70 52.70 21,668,448 51.770 1.48%
2019-04-18 0 54.10 54.05 54.10 53.60 56.00 17,632,987 970,941,937 55.064 50.73 50.68 50.73 50.26 52.51 18,804,448 51.634 -0.55%
2019-04-17 0 54.40 54.35 54.40 51.05 54.80 46,521,583 2,442,371,235 52.500 51.01 50.96 51.01 47.87 51.39 49,612,280 49.229 4.82%
2019-04-16 0 51.90 51.85 51.90 50.70 52.70 8,068,870 417,918,848 51.794 48.67 48.62 48.67 47.54 49.42 8,604,932 48.567 -1.33%
2019-04-15 0 52.60 52.50 52.60 52.10 54.00 15,055,441 800,122,399 53.145 49.32 49.23 49.32 48.85 50.64 16,055,661 49.834 0.00%
2019-04-12 0 52.60 52.60 52.65 51.05 52.70 10,629,821 555,655,642 52.273 49.32 49.32 49.37 47.87 49.42 11,336,021 49.017 0.19%
2019-04-11 0 52.50 52.50 52.55 51.55 54.05 16,098,161 846,658,542 52.594 49.23 49.23 49.28 48.34 50.68 17,167,655 49.317 -2.42%
2019-04-10 0 53.80 53.75 53.80 52.00 54.25 34,489,761 1,825,288,385 52.923 50.45 50.40 50.45 48.76 50.87 36,781,115 49.626 1.22%
2019-04-09 0 53.15 53.15 53.20 50.55 53.70 24,435,867 1,285,866,349 52.622 49.84 49.84 49.89 47.40 50.35 26,059,283 49.344 5.25%
2019-04-08 0 50.50 50.45 50.50 50.30 51.75 10,576,429 536,971,025 50.771 47.35 47.31 47.35 47.17 48.53 11,279,082 47.608 0.20%
2019-04-04 0 50.40 50.35 50.40 49.30 51.35 13,941,497 699,493,741 50.174 47.26 47.21 47.26 46.23 48.15 14,867,711 47.048 1.00%
2019-04-03 0 49.90 49.85 49.90 48.10 50.05 17,300,690 853,886,532 49.356 46.79 46.74 46.79 45.10 46.93 18,450,075 46.281 3.42%
2019-04-02 0 48.25 48.25 48.30 47.60 48.70 8,720,096 420,739,852 48.250 45.24 45.24 45.29 44.63 45.67 9,299,422 45.244 1.47%
2019-04-01 0 47.55 47.50 47.55 47.30 48.30 14,492,317 692,093,872 47.756 44.59 44.54 44.59 44.35 45.29 15,455,125 44.781 2.37%
2019-03-29 0 46.45 46.45 46.50 45.85 46.65 9,616,721 445,036,075 46.277 43.56 43.56 43.60 42.99 43.74 10,255,615 43.394 0.76%
2019-03-28 0 46.10 46.05 46.10 45.40 46.55 8,840,062 405,068,084 45.822 43.23 43.18 43.23 42.57 43.65 9,427,358 42.967 -0.65%
2019-03-27 0 46.40 46.40 46.45 46.05 47.15 9,523,604 442,335,658 46.446 43.51 43.51 43.56 43.18 44.21 10,156,312 43.553 -1.59%
2019-03-26 0 47.15 47.00 47.15 46.70 49.80 12,327,724 587,694,823 47.673 44.21 44.07 44.21 43.79 46.70 13,146,726 44.703 -2.98%
2019-03-25 0 48.60 48.55 48.60 45.65 49.90 35,248,318 1,718,190,723 48.745 45.57 45.53 45.57 42.81 46.79 37,590,067 45.709 4.63%
2019-03-22 0 46.45 46.40 46.45 44.10 47.20 23,706,003 1,089,487,995 45.958 43.56 43.51 43.56 41.35 44.26 25,280,929 43.095 3.45%
2019-03-21 0 44.90 44.85 44.90 44.70 45.50 7,755,042 349,387,859 45.053 42.10 42.06 42.10 41.92 42.67 8,270,254 42.246 -0.22%
2019-03-20 0 45.00 44.95 45.00 44.60 45.70 6,422,695 288,610,682 44.936 42.20 42.15 42.20 41.82 42.85 6,849,392 42.137 -1.96%
2019-03-19 0 45.90 45.85 45.90 44.60 46.00 5,803,872 264,334,254 45.545 43.04 42.99 43.04 41.82 43.13 6,189,457 42.707 0.33%
2019-03-18 0 45.75 45.75 45.80 45.50 46.25 6,400,270 293,164,028 45.805 42.90 42.90 42.95 42.67 43.37 6,825,477 42.951 0.55%
2019-03-15 0 45.50 45.50 45.55 44.80 46.10 14,019,699 639,191,633 45.592 42.67 42.67 42.71 42.01 43.23 14,951,108 42.752 0.55%
2019-03-14 0 45.25 45.25 45.30 44.80 47.05 10,733,608 487,662,333 45.433 42.43 42.43 42.48 42.01 44.12 11,446,703 42.603 -3.21%
2019-03-13 0 46.75 46.70 46.75 46.20 47.95 9,428,222 441,562,976 46.834 43.84 43.79 43.84 43.32 44.96 10,054,593 43.917 -2.50%
2019-03-12 0 47.95 47.95 48.00 47.65 48.90 8,055,454 388,954,525 48.285 44.96 44.96 45.01 44.68 45.85 8,590,624 45.277 1.48%
2019-03-11 0 47.25 47.20 47.25 46.70 48.00 9,773,344 460,409,861 47.109 44.31 44.26 44.31 43.79 45.01 10,422,644 44.174 -0.74%
2019-03-08 0 47.60 47.55 47.60 47.25 49.50 11,514,855 552,810,288 48.008 44.63 44.59 44.63 44.31 46.42 12,279,853 45.018 -3.64%
2019-03-07 0 49.40 49.40 49.45 49.00 51.95 9,610,776 479,626,914 49.905 46.32 46.32 46.37 45.95 48.71 10,249,275 46.796 -3.89%
2019-03-06 0 51.40 51.30 51.40 49.20 52.15 14,620,154 746,800,952 51.080 48.20 48.10 48.20 46.13 48.90 15,591,455 47.898 3.84%
2019-03-05 0 49.50 49.40 49.50 48.05 50.15 7,697,092 379,289,584 49.277 46.42 46.32 46.42 45.06 47.03 8,208,454 46.207 0.92%
2019-03-04 0 49.05 49.00 49.05 46.50 50.30 15,467,740 758,866,177 49.061 45.99 45.95 45.99 43.60 47.17 16,495,351 46.005 4.14%
2019-03-01 0 47.10 47.05 47.10 45.55 47.55 12,245,527 568,551,131 46.429 44.17 44.12 44.17 42.71 44.59 13,059,068 43.537 0.96%
2019-02-28 0 46.65 46.60 46.65 46.20 48.95 15,918,335 755,476,746 47.460 43.74 43.70 43.74 43.32 45.90 16,975,882 44.503 -2.81%
2019-02-27 0 48.00 47.95 48.00 46.55 50.30 25,550,151 1,227,491,428 48.042 45.01 44.96 45.01 43.65 47.17 27,247,595 45.050 -4.95%
2019-02-26 0 50.50 50.50 50.60 50.30 53.70 39,913,328 2,061,006,710 51.637 47.35 47.35 47.45 47.17 50.35 42,565,000 48.420 -14.04%
2019-02-25 0 58.75 58.70 58.75 58.40 63.95 22,825,914 1,378,793,027 60.405 55.09 55.04 55.09 54.76 59.97 24,342,371 56.642 -1.43%
2019-02-22 0 59.60 59.55 59.60 53.05 59.65 22,323,911 1,276,081,515 57.162 55.89 55.84 55.89 49.75 55.93 23,807,017 53.601 11.92%
2019-02-21 0 53.25 53.25 53.30 51.45 54.85 9,770,786 521,779,265 53.402 49.93 49.93 49.98 48.24 51.43 10,419,916 50.075 2.70%
2019-02-20 0 51.85 51.85 51.90 50.75 52.35 7,391,708 380,792,507 51.516 48.62 48.62 48.67 47.59 49.09 7,882,782 48.307 2.07%
2019-02-19 0 50.80 50.75 50.80 50.50 53.20 7,732,828 395,778,132 51.182 47.64 47.59 47.64 47.35 49.89 8,246,564 47.993 -3.61%
2019-02-18 0 52.70 52.70 52.75 51.90 53.75 7,520,705 395,595,031 52.601 49.42 49.42 49.46 48.67 50.40 8,020,349 49.324 1.93%
2019-02-15 0 51.70 51.65 51.70 51.30 54.00 9,640,522 503,350,305 52.212 48.48 48.43 48.48 48.10 50.64 10,280,997 48.959 -5.31%
2019-02-14 0 54.60 54.55 54.60 53.20 56.15 13,324,325 726,594,960 54.532 51.20 51.15 51.20 49.89 52.65 14,209,537 51.134 -2.85%
2019-02-13 0 56.20 56.15 56.20 50.50 56.50 25,477,692 1,389,832,158 54.551 52.70 52.65 52.70 47.35 52.98 27,170,322 51.153 11.84%
2019-02-12 0 50.25 50.20 50.25 49.60 51.00 7,897,982 397,177,258 50.288 47.12 47.07 47.12 46.51 47.82 8,422,690 47.156 -1.18%
2019-02-11 0 50.85 50.85 50.90 48.00 51.55 15,657,032 795,263,867 50.793 47.68 47.68 47.73 45.01 48.34 16,697,219 47.629 5.06%
2019-02-08 0 48.40 48.35 48.40 46.05 48.65 5,616,663 269,349,736 47.956 45.38 45.34 45.38 43.18 45.62 5,989,810 44.968 2.98%
2019-02-04 0 47.00 46.95 47.00 46.80 48.30 3,599,607 170,584,266 47.390 44.07 44.03 44.07 43.88 45.29 3,838,750 44.437 -1.57%
2019-02-01 0 47.75 47.75 47.80 47.50 49.05 3,947,095 189,217,121 47.938 44.78 44.78 44.82 44.54 45.99 4,209,323 44.952 -1.55%
2019-01-31 0 48.50 48.45 48.50 47.55 49.40 5,620,966 271,564,375 48.313 45.48 45.43 45.48 44.59 46.32 5,994,399 45.303 1.25%
2019-01-30 0 47.90 47.85 47.90 47.05 50.70 7,118,864 343,926,682 48.312 44.92 44.87 44.92 44.12 47.54 7,591,811 45.302 -2.04%
2019-01-29 0 48.90 48.85 48.90 46.60 48.90 5,053,593 243,343,970 48.153 45.85 45.81 45.85 43.70 45.85 5,389,332 45.153 2.41%
2019-01-28 0 47.75 47.70 47.75 47.30 50.10 5,727,409 278,751,750 48.670 44.78 44.73 44.78 44.35 46.98 6,107,914 45.638 -1.34%
2019-01-25 0 48.40 48.30 48.40 47.25 48.75 7,256,526 348,810,010 48.069 45.38 45.29 45.38 44.31 45.71 7,738,619 45.074 3.31%
2019-01-24 0 46.85 46.80 46.85 44.80 46.85 4,255,644 196,665,223 46.213 43.93 43.88 43.93 42.01 43.93 4,538,371 43.334 3.88%
2019-01-23 0 45.10 45.05 45.10 44.80 46.80 5,456,513 247,763,317 45.407 42.29 42.24 42.29 42.01 43.88 5,819,021 42.578 -0.99%
2019-01-22 0 45.55 45.55 45.60 45.10 48.15 5,843,133 267,584,661 45.795 42.71 42.71 42.76 42.29 45.15 6,231,326 42.942 -5.10%
2019-01-21 0 48.00 47.95 48.00 47.30 49.55 5,790,608 279,615,891 48.288 45.01 44.96 45.01 44.35 46.46 6,175,311 45.280 -0.41%
2019-01-18 0 48.20 48.20 48.25 46.00 48.40 8,408,563 398,917,731 47.442 45.20 45.20 45.24 43.13 45.38 8,967,192 44.486 5.47%
2019-01-17 0 45.70 45.65 45.70 45.40 47.65 7,130,466 331,161,949 46.443 42.85 42.81 42.85 42.57 44.68 7,604,184 43.550 -1.40%
2019-01-16 0 46.35 46.30 46.35 46.20 47.95 6,967,362 325,522,982 46.721 43.46 43.42 43.46 43.32 44.96 7,430,244 43.811 -3.44%
2019-01-15 0 48.00 48.00 48.05 45.65 49.00 10,525,955 502,473,273 47.737 45.01 45.01 45.06 42.81 45.95 11,225,255 44.763 5.15%
2019-01-14 0 45.65 45.50 45.65 44.65 46.40 5,715,132 259,563,198 45.417 42.81 42.67 42.81 41.87 43.51 6,094,821 42.588 -1.19%
2019-01-11 0 46.20 46.10 46.20 44.60 46.60 7,623,464 349,228,042 45.810 43.32 43.23 43.32 41.82 43.70 8,129,935 42.956 5.00%
2019-01-10 0 44.00 44.00 44.05 43.40 45.80 8,735,628 388,250,432 44.445 41.26 41.26 41.31 40.70 42.95 9,315,986 41.676 -1.90%
2019-01-09 0 44.85 44.80 44.85 42.25 45.85 12,723,001 568,228,174 44.662 42.06 42.01 42.06 39.62 42.99 13,568,263 41.879 6.41%
2019-01-08 0 42.15 42.10 42.15 40.30 42.30 5,485,749 228,267,676 41.611 39.52 39.48 39.52 37.79 39.66 5,850,199 39.019 3.56%
2019-01-07 0 40.70 40.65 40.70 40.55 42.40 4,955,587 204,884,374 41.344 38.16 38.12 38.16 38.02 39.76 5,284,815 38.769 -0.12%
2019-01-04 0 40.75 40.75 40.80 39.40 40.75 7,220,230 289,435,113 40.087 38.21 38.21 38.26 36.95 38.21 7,699,912 37.589 -0.73%
2019-01-03 0 41.05 41.00 41.05 40.20 43.00 8,013,100 330,563,298 41.253 38.49 38.45 38.49 37.70 40.32 8,545,456 38.683 -5.41%
2019-01-02 0 43.40 43.25 43.40 42.60 45.60 5,552,489 242,271,558 43.633 40.70 40.56 40.70 39.95 42.76 5,921,373 40.915 -4.51%
2018-12-31 0 45.45 45.45 45.50 44.10 45.45 1,855,513 83,693,071 45.105 42.62 42.62 42.67 41.35 42.62 1,978,785 42.295 2.36%
2018-12-28 0 44.40 44.30 44.40 43.90 44.75 3,777,020 166,858,179 44.177 41.63 41.54 41.63 41.17 41.96 4,027,949 41.425 -0.67%
2018-12-27 0 44.70 44.65 44.70 43.85 46.25 5,661,773 254,526,962 44.955 41.92 41.87 41.92 41.12 43.37 6,037,917 42.155 -0.78%
2018-12-24 0 45.05 44.95 45.05 44.20 45.80 3,122,554 140,358,851 44.950 42.24 42.15 42.24 41.45 42.95 3,330,003 42.150 -1.64%
2018-12-21 0 45.80 45.80 45.85 43.60 46.25 6,481,216 292,306,780 45.101 42.95 42.95 42.99 40.88 43.37 6,911,801 42.291 0.88%
2018-12-20 0 45.40 45.35 45.40 44.40 46.60 4,950,515 223,335,759 45.114 42.57 42.52 42.57 41.63 43.70 5,279,406 42.303 -1.73%
2018-12-19 0 46.20 46.15 46.20 45.50 48.00 6,957,449 322,462,443 46.348 43.32 43.27 43.32 42.67 45.01 7,419,672 43.460 -3.85%
2018-12-18 0 48.05 48.05 48.10 47.60 48.95 3,506,005 168,812,805 48.150 45.06 45.06 45.10 44.63 45.90 3,738,929 45.150 -1.84%
2018-12-17 0 48.95 48.95 49.00 48.05 49.35 3,192,458 155,543,240 48.722 45.90 45.90 45.95 45.06 46.28 3,404,551 45.687 0.31%
2018-12-14 0 48.80 48.75 48.80 48.35 50.90 7,700,277 378,502,830 49.154 45.76 45.71 45.76 45.34 47.73 8,211,851 46.092 -4.87%
2018-12-13 0 51.30 51.25 51.30 50.85 53.00 5,996,782 308,166,491 51.389 48.10 48.06 48.10 47.68 49.70 6,395,183 48.187 -1.06%
2018-12-12 0 51.85 51.80 51.85 51.45 53.30 9,304,422 485,753,755 52.207 48.62 48.57 48.62 48.24 49.98 9,922,568 48.954 -0.10%
2018-12-11 0 51.90 51.85 51.90 49.70 52.15 4,552,919 233,451,265 51.275 48.67 48.62 48.67 46.60 48.90 4,855,396 48.081 2.77%
2018-12-10 0 50.50 50.45 50.50 48.60 50.65 5,654,025 281,279,494 49.749 47.35 47.31 47.35 45.57 47.49 6,029,654 46.649 -0.49%
2018-12-07 0 50.75 50.75 50.80 50.60 53.00 5,770,533 295,862,195 51.271 47.59 47.59 47.64 47.45 49.70 6,153,903 48.077 -1.55%
2018-12-06 0 51.55 51.55 51.65 50.00 53.10 9,977,537 514,856,120 51.602 48.34 48.34 48.43 46.89 49.79 10,640,402 48.387 -5.59%
2018-12-05 0 54.60 54.55 54.60 53.70 55.80 6,589,105 359,686,756 54.588 51.20 51.15 51.20 50.35 52.32 7,026,857 51.187 -3.70%
2018-12-04 0 56.70 56.70 56.75 56.15 58.85 8,033,452 459,128,931 57.152 53.17 53.17 53.21 52.65 55.18 8,567,161 53.592 -2.07%
2018-12-03 0 57.90 57.90 57.95 57.75 60.80 13,797,809 810,256,637 58.724 54.29 54.29 54.34 54.15 57.01 14,714,477 55.065 4.42%
2018-11-30 0 55.45 55.45 55.70 54.30 56.20 5,921,377 328,237,315 55.433 52.00 52.00 52.23 50.92 52.70 6,314,768 51.979 1.00%
2018-11-29 0 54.90 54.90 54.95 54.30 57.60 6,333,076 352,886,576 55.721 51.48 51.48 51.53 50.92 54.01 6,753,819 52.250 -2.66%
2018-11-28 0 56.40 56.35 56.40 54.20 56.55 6,665,382 373,169,135 55.986 52.89 52.84 52.89 50.82 53.03 7,108,202 52.498 2.64%
2018-11-27 0 54.95 54.85 54.95 51.95 55.30 7,726,646 419,674,344 54.315 51.53 51.43 51.53 48.71 51.85 8,239,972 50.932 3.00%
2018-11-26 0 53.35 53.35 53.40 52.45 54.45 5,536,615 295,000,937 53.282 50.03 50.03 50.07 49.18 51.06 5,904,444 49.963 0.28%
2018-11-23 0 53.20 53.15 53.20 52.00 53.95 3,731,000 197,486,600 52.931 49.89 49.84 49.89 48.76 50.59 3,978,872 49.634 -1.30%
2018-11-22 0 53.90 53.85 53.90 53.45 54.55 4,347,092 234,161,502 53.866 50.54 50.50 50.54 50.12 51.15 4,635,894 50.511 -1.91%
2018-11-21 0 54.95 54.90 54.95 52.85 55.00 6,150,566 334,352,245 54.361 51.53 51.48 51.53 49.56 51.57 6,559,184 50.975 1.85%
2018-11-20 0 53.95 53.95 54.05 53.60 55.00 6,474,137 350,164,233 54.087 50.59 50.59 50.68 50.26 51.57 6,904,251 50.717 -3.66%
2018-11-19 0 56.00 55.95 56.00 53.70 56.50 10,558,185 587,387,764 55.633 52.51 52.46 52.51 50.35 52.98 11,259,626 52.168 4.67%
2018-11-16 0 53.50 53.45 53.50 51.45 54.25 7,203,838 380,768,807 52.856 50.17 50.12 50.17 48.24 50.87 7,682,430 49.564 1.13%
2018-11-15 0 52.90 52.90 52.95 51.05 53.20 8,951,609 466,523,500 52.116 49.60 49.60 49.65 47.87 49.89 9,546,316 48.869 0.00%
2018-11-14 0 52.90 52.90 52.95 52.55 54.20 6,638,131 353,539,244 53.259 49.60 49.60 49.65 49.28 50.82 7,079,140 49.941 -0.56%
2018-11-13 0 53.20 53.15 53.20 49.05 53.50 11,086,965 570,845,729 51.488 49.89 49.84 49.89 45.99 50.17 11,823,536 48.280 0.19%
2018-11-12 0 53.10 53.05 53.10 52.80 55.45 9,918,505 532,801,941 53.718 49.79 49.75 49.79 49.51 52.00 10,577,448 50.371 -3.28%
2018-11-09 0 54.90 54.90 54.95 51.80 57.25 17,112,327 930,424,134 54.372 51.48 51.48 51.53 48.57 53.68 18,249,198 50.984 -1.61%
2018-11-08 0 55.80 55.75 55.80 55.60 62.50 19,664,506 1,127,817,271 57.353 52.32 52.28 52.32 52.14 58.61 20,970,933 53.780 -7.00%
2018-11-07 0 60.00 60.00 60.10 58.40 63.70 10,332,333 627,793,547 60.760 56.26 56.26 56.36 54.76 59.73 11,018,769 56.975 0.00%
2018-11-06 0 60.00 59.90 60.00 57.05 62.80 10,712,196 631,862,005 58.985 56.26 56.17 56.26 53.50 58.89 11,423,869 55.311 -3.46%
2018-11-05 0 62.15 62.10 62.15 61.60 65.25 8,582,221 539,286,960 62.838 58.28 58.23 58.28 57.76 61.19 9,152,387 58.923 -7.38%
2018-11-02 0 67.10 67.05 67.10 64.00 69.50 14,565,288 962,616,219 66.090 62.92 62.87 62.92 60.01 65.17 15,532,944 61.973 4.27%
2018-11-01 0 64.35 64.30 64.35 60.60 64.50 10,715,746 675,518,392 63.040 60.34 60.29 60.34 56.82 60.48 11,427,655 59.113 7.88%
2018-10-31 0 59.65 59.65 59.70 58.15 61.35 8,067,789 482,155,044 59.763 55.93 55.93 55.98 54.53 57.53 8,603,779 56.040 4.74%
2018-10-30 0 56.95 56.90 56.95 56.40 58.45 4,642,060 266,329,037 57.373 53.40 53.36 53.40 52.89 54.81 4,950,459 53.799 -1.64%
2018-10-29 0 57.90 57.90 57.95 56.50 58.45 7,683,785 442,731,427 57.619 54.29 54.29 54.34 52.98 54.81 8,194,263 54.029 3.02%
2018-10-26 0 56.20 56.20 56.25 55.25 60.15 9,983,174 568,331,995 56.929 52.70 52.70 52.75 51.81 56.40 10,646,414 53.382 -4.75%
2018-10-25 0 59.00 58.95 59.00 58.75 62.00 10,330,399 615,185,683 59.551 55.32 55.28 55.32 55.09 58.14 11,016,707 55.841 -7.45%
2018-10-24 0 63.75 63.70 63.75 63.20 66.15 8,951,318 572,711,202 63.981 59.78 59.73 59.78 59.26 62.03 9,546,006 59.995 -1.24%
2018-10-23 0 64.55 64.50 64.55 64.05 68.00 8,207,018 532,777,061 64.917 60.53 60.48 60.53 60.06 63.76 8,752,258 60.873 -3.66%
2018-10-22 0 67.00 67.00 67.05 64.75 68.70 11,968,241 799,549,966 66.806 62.83 62.83 62.87 60.72 64.42 12,763,360 62.644 3.55%
2018-10-19 0 64.70 64.65 64.70 63.55 65.95 11,040,809 718,045,620 65.036 60.67 60.62 60.67 59.59 61.84 11,774,314 60.984 -1.75%
2018-10-18 0 65.85 65.85 65.95 65.30 68.20 6,758,570 446,169,734 66.015 61.75 61.75 61.84 61.23 63.95 7,207,581 61.903 -0.60%
2018-10-16 0 66.25 66.25 66.30 64.65 68.00 7,164,552 475,304,370 66.341 62.12 62.12 62.17 60.62 63.76 7,640,534 62.208 -0.38%
2018-10-15 0 66.50 66.45 66.50 66.00 70.80 9,581,538 650,155,803 67.855 62.36 62.31 62.36 61.89 66.39 10,218,095 63.628 -7.64%
2018-10-12 0 72.00 71.95 72.00 68.55 72.00 10,445,767 737,943,344 70.645 67.51 67.47 67.51 64.28 67.51 11,139,740 66.244 2.93%
2018-10-11 0 69.95 69.95 70.00 69.50 73.00 9,897,870 704,596,931 71.187 65.59 65.59 65.64 65.17 68.45 10,555,443 66.752 -7.29%
2018-10-10 0 75.45 75.40 75.45 75.20 77.30 2,796,542 213,330,517 76.284 70.75 70.70 70.75 70.52 72.48 2,982,332 71.531 -0.92%
2018-10-09 0 76.15 76.00 76.15 75.55 78.50 4,400,244 335,813,915 76.317 71.41 71.27 71.41 70.84 73.61 4,692,578 71.563 -0.65%
2018-10-08 0 76.65 76.65 76.70 76.00 79.75 5,227,897 402,800,975 77.048 71.87 71.87 71.92 71.27 74.78 5,575,216 72.248 -2.11%
2018-10-05 0 78.30 78.25 78.30 75.55 80.00 7,617,734 590,697,254 77.542 73.42 73.38 73.42 70.84 75.02 8,123,824 72.712 -2.19%
2018-10-04 0 80.05 80.05 80.20 78.05 82.35 8,462,982 685,343,390 80.981 75.06 75.06 75.20 73.19 77.22 9,025,227 75.936 0.76%
2018-10-03 0 79.45 79.30 79.45 78.15 80.00 3,894,521 307,838,273 79.044 74.50 74.36 74.50 73.28 75.02 4,153,256 74.120 -0.38%
2018-10-02 0 79.75 79.75 79.80 79.40 81.75 3,952,380 316,087,671 79.974 74.78 74.78 74.83 74.45 76.66 4,214,959 74.992 -1.91%
2018-09-28 0 81.30 81.30 81.35 80.65 82.50 2,557,541 207,595,079 81.170 76.24 76.24 76.28 75.63 77.36 2,727,453 76.113 -0.31%
2018-09-27 0 81.55 81.55 81.60 80.40 82.75 2,965,658 242,319,370 81.709 76.47 76.47 76.52 75.39 77.59 3,162,684 76.618 -1.03%
2018-09-26 0 82.40 82.35 82.40 79.30 82.45 4,109,809 335,704,384 81.684 77.27 77.22 77.27 74.36 77.31 4,382,847 76.595 3.84%
2018-09-24 0 79.35 79.30 79.35 78.15 80.10 2,200,400 174,334,712 79.229 74.41 74.36 74.41 73.28 75.11 2,346,585 74.293 -1.00%
2018-09-21 0 80.15 80.15 80.20 77.20 80.90 4,642,369 367,937,183 79.256 75.16 75.16 75.20 72.39 75.86 4,950,788 74.319 0.00%
2018-09-20 0 80.15 80.10 80.15 79.45 85.40 4,640,132 375,412,998 80.906 75.16 75.11 75.16 74.50 80.08 4,948,403 75.865 1.07%
2018-09-19 0 79.30 79.20 79.30 77.05 79.50 4,016,532 315,803,564 78.626 74.36 74.27 74.36 72.25 74.55 4,283,373 73.728 2.26%
2018-09-18 0 77.55 77.50 77.55 75.30 78.00 4,147,320 317,703,136 76.604 72.72 72.67 72.72 70.61 73.14 4,422,850 71.832 0.00%
2018-09-17 0 77.55 77.50 77.55 77.00 80.60 4,415,524 343,831,726 77.869 72.72 72.67 72.72 72.20 75.58 4,708,873 73.018 -5.89%
2018-09-14 0 82.40 82.35 82.40 77.00 83.00 6,624,190 534,563,812 80.699 77.27 77.22 77.27 72.20 77.83 7,064,273 75.671 5.51%
2018-09-13 0 78.10 78.10 78.15 76.65 81.50 8,291,731 650,428,622 78.443 73.23 73.23 73.28 71.87 76.42 8,842,598 73.556 0.32%
2018-09-12 0 77.85 77.80 77.85 75.50 78.40 4,004,932 308,920,014 77.135 73.00 72.95 73.00 70.80 73.52 4,271,003 72.330 0.71%
2018-09-11 0 77.30 77.30 77.35 77.05 79.40 4,993,933 388,233,055 77.741 72.48 72.48 72.53 72.25 74.45 5,325,709 72.898 -3.01%
2018-09-10 0 79.70 79.65 79.70 78.25 82.35 6,511,115 516,905,610 79.388 74.73 74.69 74.73 73.38 77.22 6,943,686 74.443 -3.63%
2018-09-07 0 82.70 82.70 82.75 82.35 84.20 4,036,059 335,271,005 83.069 77.55 77.55 77.59 77.22 78.95 4,304,198 77.894 -2.07%
2018-09-06 0 84.85 84.80 84.85 83.50 86.50 8,158,261 689,236,710 84.483 79.19 79.14 79.19 77.93 80.73 8,741,470 78.847 -1.11%
2018-09-05 0 85.80 85.80 85.85 85.25 88.05 4,472,206 386,214,317 86.359 80.08 80.08 80.12 79.56 82.18 4,791,910 80.597 -3.05%
2018-09-04 0 88.50 88.50 88.55 84.20 88.75 4,175,673 365,076,356 87.429 82.60 82.60 82.64 78.58 82.83 4,474,179 81.596 2.55%
2018-09-03 0 86.30 86.30 86.35 84.85 87.50 5,830,684 501,775,417 86.058 80.54 80.54 80.59 79.19 81.66 6,247,502 80.316 -0.80%
2018-08-31 0 87.00 87.00 87.05 82.20 87.00 7,705,864 662,539,076 85.979 81.20 81.20 81.24 76.72 81.20 8,256,733 80.242 3.20%
2018-08-30 0 84.30 84.25 84.30 84.00 86.90 4,954,859 419,978,971 84.761 78.68 78.63 78.68 78.40 81.10 5,309,067 79.106 -1.92%
2018-08-29 0 85.95 85.75 85.95 84.70 86.95 5,379,917 461,770,335 85.832 80.22 80.03 80.22 79.05 81.15 5,764,511 80.106 1.30%
2018-08-28 0 84.85 84.60 84.85 84.10 87.80 9,931,915 847,325,031 85.313 79.19 78.96 79.19 78.49 81.94 10,641,918 79.621 -0.18%
2018-08-27 0 85.00 84.95 85.00 83.65 88.00 9,066,219 773,829,738 85.353 79.33 79.28 79.33 78.07 82.13 9,714,336 79.659 3.22%
2018-08-24 0 82.35 82.35 82.40 81.60 84.45 7,764,364 641,002,881 82.557 76.86 76.86 76.90 76.16 78.82 8,319,415 77.049 -2.72%
2018-08-23 0 84.65 84.60 84.65 83.70 87.00 13,001,142 1,105,749,483 85.050 79.00 78.96 79.00 78.12 81.20 13,930,554 79.376 -4.19%
2018-08-22 0 88.35 88.30 88.35 78.00 89.40 22,671,675 1,909,404,550 84.220 82.46 82.41 82.46 72.80 83.44 24,292,404 78.601 1.32%
2018-08-21 0 87.20 87.20 87.25 80.60 87.90 10,626,826 910,141,286 85.646 81.38 81.38 81.43 75.22 82.04 11,386,506 79.932 8.59%
2018-08-20 0 80.30 80.20 80.30 79.20 81.45 10,356,428 830,124,825 80.156 74.94 74.85 74.94 73.92 76.02 11,096,778 74.808 -0.68%
2018-08-17 0 80.85 80.85 80.90 78.15 88.00 6,909,179 564,830,503 81.751 75.46 75.46 75.50 72.94 82.13 7,403,095 76.297 -3.00%
2018-08-16 0 83.35 83.30 83.35 81.50 87.10 6,406,259 536,943,403 83.815 77.79 77.74 77.79 76.06 81.29 6,864,223 78.223 -0.89%
2018-08-15 0 84.10 84.05 84.10 83.90 86.50 6,985,387 591,862,649 84.729 78.49 78.44 78.49 78.30 80.73 7,484,751 79.076 -1.92%
2018-08-14 0 85.75 85.75 85.85 84.20 90.00 9,862,983 844,955,522 85.669 80.03 80.03 80.12 78.58 84.00 10,568,058 79.954 -7.15%
2018-08-13 0 92.35 92.30 92.35 90.90 93.75 4,113,623 380,246,001 92.436 86.19 86.14 86.19 84.84 87.50 4,407,693 86.269 -2.69%
2018-08-10 0 94.90 94.85 94.90 94.60 98.70 3,881,522 370,963,197 95.572 88.57 88.52 88.57 88.29 92.11 4,159,000 89.195 -2.97%
2018-08-09 0 97.80 97.75 97.80 95.15 99.75 2,643,662 259,115,764 98.014 91.28 91.23 91.28 88.80 93.09 2,832,649 91.475 0.51%
2018-08-08 0 97.30 97.25 97.30 95.50 99.90 3,129,050 303,048,048 96.850 90.81 90.76 90.81 89.13 93.23 3,352,736 90.388 0.31%
2018-08-07 0 97.00 96.85 97.00 93.90 97.25 2,898,366 278,333,809 96.031 90.53 90.39 90.53 87.64 90.76 3,105,561 89.624 1.73%
2018-08-06 0 95.35 95.30 95.35 94.30 97.65 2,295,322 219,844,401 95.779 88.99 88.94 88.99 88.01 91.14 2,459,408 89.389 0.85%
2018-08-03 0 94.55 94.50 94.55 92.90 95.80 3,513,590 331,805,795 94.435 88.24 88.20 88.24 86.70 89.41 3,764,766 88.135 0.11%
2018-08-02 0 94.45 94.45 94.50 92.75 97.90 4,869,890 459,750,080 94.407 88.15 88.15 88.20 86.56 91.37 5,218,024 88.108 -3.47%
2018-08-01 0 97.85 97.80 97.85 96.80 103.0 5,908,744 584,059,089 98.847 91.32 91.28 91.32 90.34 96.13 6,331,142 92.252 -2.15%
2018-07-31 0 100.0 99.90 100.0 98.10 101.2 10,158,064 1,011,972,673 99.623 93.33 93.23 93.33 91.56 94.45 10,884,233 92.976 -0.40%
2018-07-30 0 100.4 100.3 100.4 99.35 101.2 3,218,038 321,688,685 99.964 93.70 93.61 93.70 92.72 94.45 3,448,086 93.295 -0.59%
2018-07-27 0 101.0 100.9 101.0 98.35 101.7 1,794,437 180,259,633 100.45 94.26 94.17 94.26 91.79 94.91 1,922,716 93.753 0.90%
2018-07-26 0 100.1 100.0 100.1 99.10 102.2 5,133,352 513,267,692 99.987 93.42 93.33 93.42 92.49 95.38 5,500,320 93.316 -0.79%
2018-07-25 0 100.9 100.9 101.0 97.60 102.8 6,470,786 652,196,408 100.79 94.17 94.17 94.26 91.09 95.94 6,933,363 94.066 2.96%
2018-07-24 0 98.00 97.95 98.00 96.55 99.70 6,447,432 630,964,360 97.863 91.46 91.42 91.46 90.11 93.05 6,908,339 91.334 0.20%
2018-07-23 0 97.80 97.75 97.80 96.80 100.4 5,746,575 561,790,163 97.761 91.28 91.23 91.28 90.34 93.70 6,157,380 91.239 -2.20%
2018-07-20 0 100.0 99.95 100.0 98.60 103.3 9,276,943 924,423,734 99.648 93.33 93.28 93.33 92.02 96.41 9,940,124 92.999 -1.57%
2018-07-19 0 101.6 101.5 101.6 100.7 104.5 6,379,636 651,410,854 102.11 94.82 94.73 94.82 93.98 97.53 6,835,697 95.295 -1.65%
2018-07-18 0 103.3 103.2 103.3 102.0 108.1 11,485,596 1,189,712,197 103.58 96.41 96.31 96.41 95.19 100.9 12,306,666 96.672 -4.17%
2018-07-17 0 107.8 107.7 107.8 106.5 111.8 3,810,359 410,359,205 107.70 100.6 100.5 100.6 99.39 104.3 4,082,750 100.51 -2.09%
2018-07-16 0 110.1 110.1 110.2 108.2 110.9 3,627,524 397,942,437 109.70 102.8 102.8 102.8 101.0 103.5 3,886,845 102.38 1.66%
2018-07-13 0 108.3 108.3 108.4 105.0 111.4 7,979,901 867,453,910 108.70 101.1 101.1 101.2 97.99 104.0 8,550,360 101.45 2.46%
2018-07-12 0 105.7 105.6 105.7 103.2 106.5 4,846,387 509,049,143 105.04 98.65 98.55 98.65 96.31 99.39 5,192,841 98.029 0.67%
2018-07-11 0 105.0 105.0 105.1 101.2 105.5 4,956,913 516,596,496 104.22 97.99 97.99 98.09 94.45 98.46 5,311,268 97.264 -0.85%
2018-07-10 0 105.9 105.8 105.9 104.4 108.0 4,316,256 455,801,950 105.60 98.83 98.74 98.83 97.43 100.8 4,624,812 98.556 -1.12%
2018-07-09 0 107.1 107.0 107.1 106.3 109.1 4,337,848 466,099,622 107.45 99.95 99.86 99.95 99.21 101.8 4,647,948 100.28 1.13%
2018-07-06 0 105.9 105.8 105.9 103.8 108.1 4,916,525 521,492,208 106.07 98.83 98.74 98.83 96.87 100.9 5,267,992 98.993 0.38%
2018-07-05 0 105.5 105.5 105.6 103.3 106.3 6,540,731 685,672,219 104.83 98.46 98.46 98.55 96.41 99.21 7,008,308 97.837 1.54%
2018-07-04 0 103.9 103.9 104.0 102.1 106.6 7,194,940 745,894,933 103.67 96.97 96.97 97.06 95.29 99.49 7,709,284 96.753 -3.80%
2018-07-03 0 108.0 107.9 108.0 103.9 108.5 7,265,440 770,016,088 105.98 100.8 100.7 100.8 96.97 101.3 7,784,824 98.912 -2.26%
2018-06-29 0 110.5 110.4 110.5 102.5 110.5 10,117,660 1,101,317,497 108.85 103.1 103.0 103.1 95.66 103.1 10,840,941 101.59 6.45%
2018-06-28 0 103.8 103.7 103.8 100.3 105.6 9,142,702 948,337,631 103.73 96.87 96.78 96.87 93.61 98.55 9,796,286 96.806 2.27%
2018-06-27 0 101.5 101.4 101.5 100.6 110.9 14,120,730 1,457,641,505 103.23 94.73 94.63 94.73 93.89 103.5 15,130,178 96.340 -7.31%
2018-06-26 0 109.5 109.5 109.6 107.8 112.1 11,787,053 1,289,461,790 109.40 102.2 102.2 102.3 100.6 104.6 12,629,674 102.10 -3.61%
2018-06-25 0 113.6 113.5 113.6 112.2 116.7 5,283,521 601,866,479 113.91 106.0 105.9 106.0 104.7 108.9 5,661,224 106.31 -1.90%
2018-06-22 0 115.8 115.8 115.9 114.3 116.7 4,297,593 497,434,904 115.75 108.1 108.1 108.2 106.7 108.9 4,604,815 108.02 0.35%
2018-06-21 0 115.4 115.3 115.4 114.0 117.7 5,182,731 597,542,545 115.29 107.7 107.6 107.7 106.4 109.8 5,553,229 107.60 -1.54%
2018-06-20 0 117.2 117.1 117.2 115.1 119.6 4,598,319 537,888,471 116.98 109.4 109.3 109.4 107.4 111.6 4,927,039 109.17 0.77%
2018-06-19 0 116.3 116.3 116.4 114.4 117.4 8,156,506 945,439,487 115.91 108.5 108.5 108.6 106.8 109.6 8,739,590 108.18 -3.33%
2018-06-15 0 120.3 120.2 120.3 118.0 122.0 4,382,973 527,764,681 120.41 112.3 112.2 112.3 110.1 113.9 4,696,298 112.38 0.75%
2018-06-14 0 119.4 119.4 119.5 118.2 121.0 6,231,707 744,236,354 119.43 111.4 111.4 111.5 110.3 112.9 6,677,193 111.46 -1.81%
2018-06-13 0 121.6 121.5 121.6 120.4 125.5 8,945,350 1,089,479,493 121.79 113.5 113.4 113.5 112.4 117.1 9,584,826 113.67 -4.10%
2018-06-12 0 126.8 126.7 126.8 126.3 129.1 3,345,000 425,286,539 127.14 118.3 118.2 118.3 117.9 120.5 3,584,124 118.66 -0.86%
2018-06-11 0 127.9 127.9 128.0 124.0 128.5 4,084,254 517,611,117 126.73 119.4 119.4 119.5 115.7 119.9 4,376,225 118.28 0.63%
2018-06-08 0 127.1 127.1 127.3 127.1 132.8 8,868,768 1,138,407,515 128.36 118.6 118.6 118.8 118.6 123.9 9,502,769 119.80 -3.20%
2018-06-07 0 131.3 131.2 131.3 129.6 134.6 9,979,908 1,316,416,636 131.91 122.5 122.4 122.5 121.0 125.6 10,693,341 123.11 0.84%
2018-06-06 0 131.9 131.7 131.9 122.0 131.9 19,589,443 2,520,683,727 128.68 121.5 121.3 121.5 112.4 121.5 21,263,894 118.54 9.28%
2018-06-05 0 120.7 120.6 120.7 118.6 122.0 5,225,817 628,287,088 120.23 111.2 111.1 111.2 109.3 112.4 5,672,505 110.76 1.17%
2018-06-04 0 119.3 119.2 119.3 116.8 119.4 4,168,325 494,870,331 118.72 109.9 109.8 109.9 107.6 110.0 4,524,622 109.37 2.67%
2018-06-01 0 116.2 116.2 116.3 115.4 117.7 6,379,919 741,625,604 116.24 107.0 107.0 107.1 106.3 108.4 6,925,257 107.09 -1.61%
2018-05-31 0 118.1 118.0 118.1 115.6 120.4 7,455,755 874,159,911 117.25 108.8 108.7 108.8 106.5 110.9 8,093,052 108.01 0.43%
2018-05-30 0 117.6 117.6 117.7 114.6 119.0 5,934,720 694,431,577 117.01 108.3 108.3 108.4 105.6 109.6 6,442,003 107.80 -1.75%
2018-05-29 0 119.7 119.6 119.7 115.5 120.7 6,527,181 777,453,454 119.11 110.3 110.2 110.3 106.4 111.2 7,085,106 109.73 2.66%
2018-05-28 0 116.6 116.6 116.7 113.2 117.2 5,373,931 624,360,075 116.18 107.4 107.4 107.5 104.3 108.0 5,833,280 107.03 3.09%
2018-05-25 0 113.1 113.0 113.1 112.0 116.4 8,055,980 913,283,275 113.37 104.2 104.1 104.2 103.2 107.2 8,744,583 104.44 -2.67%
2018-05-24 0 116.2 116.2 116.3 114.0 117.6 5,375,470 625,408,543 116.34 107.0 107.0 107.1 105.0 108.3 5,834,950 107.18 1.22%
2018-05-23 0 114.8 114.8 114.9 114.8 119.3 7,323,470 850,196,288 116.09 105.8 105.8 105.9 105.8 109.9 7,949,460 106.95 -3.29%
2018-05-21 0 118.7 118.7 118.8 116.0 122.2 10,742,175 1,283,387,598 119.47 109.4 109.4 109.4 106.9 112.6 11,660,386 110.06 4.67%
2018-05-18 0 113.4 113.3 113.4 111.4 115.4 5,704,122 645,669,122 113.19 104.5 104.4 104.5 102.6 106.3 6,191,694 104.28 -0.53%
2018-05-17 0 114.0 114.0 114.1 112.1 115.0 6,460,950 735,982,941 113.91 105.0 105.0 105.1 103.3 105.9 7,013,214 104.94 1.06%
2018-05-16 0 112.8 112.8 112.9 109.1 113.3 11,141,939 1,240,875,630 111.37 103.9 103.9 104.0 100.5 104.4 12,094,321 102.60 2.45%
2018-05-15 0 110.1 110.1 110.2 108.0 111.5 19,776,395 2,172,167,640 109.84 101.4 101.4 101.5 99.50 102.7 21,466,826 101.19 -4.92%
2018-05-14 0 115.8 115.7 115.8 113.6 128.5 19,942,775 2,372,928,557 118.99 106.7 106.6 106.7 104.7 118.4 21,647,428 109.62 -4.85%
2018-05-11 0 121.7 121.6 121.7 120.5 124.0 5,698,771 697,362,493 122.37 112.1 112.0 112.1 111.0 114.2 6,185,886 112.73 1.84%
2018-05-10 0 119.5 119.4 119.5 117.0 122.4 7,385,404 885,550,410 119.91 110.1 110.0 110.1 107.8 112.8 8,016,688 110.46 1.70%
2018-05-09 0 117.5 117.4 117.5 115.3 119.0 5,641,488 660,247,404 117.03 108.2 108.2 108.2 106.2 109.6 6,123,707 107.82 -0.17%
2018-05-08 0 117.7 117.6 117.7 113.3 119.6 11,801,306 1,388,345,646 117.64 108.4 108.3 108.4 104.4 110.2 12,810,049 108.38 4.34%
2018-05-07 0 112.8 112.7 112.8 107.6 113.4 7,794,028 861,040,338 110.47 103.9 103.8 103.9 99.13 104.5 8,460,240 101.77 1.26%
2018-05-04 0 111.4 111.3 111.4 110.8 117.0 4,979,371 560,385,500 112.54 102.6 102.5 102.6 102.1 107.8 5,404,994 103.68 -1.85%
2018-05-03 0 113.5 113.5 113.6 110.1 114.8 5,440,216 609,796,366 112.09 104.6 104.6 104.7 101.4 105.8 5,905,230 103.26 -0.09%
2018-05-02 0 113.6 113.5 113.6 112.4 122.0 9,737,699 1,130,406,391 116.09 104.7 104.6 104.7 103.5 112.4 10,570,050 106.94 -0.61%
2018-04-30 0 114.3 114.2 114.3 114.0 117.9 4,829,866 556,189,585 115.16 105.3 105.2 105.3 105.0 108.6 5,242,709 106.09 0.97%
2018-04-27 0 113.2 113.2 113.3 111.1 116.3 4,344,456 491,666,372 113.17 104.3 104.3 104.4 102.4 107.1 4,715,808 104.26 -0.09%
2018-04-26 0 113.3 113.3 113.4 110.0 115.9 9,506,194 1,068,878,836 112.44 104.4 104.4 104.5 101.3 106.8 10,318,757 103.59 -3.49%
2018-04-25 0 117.4 117.4 117.5 114.4 117.7 9,975,958 1,155,816,327 115.86 108.2 108.2 108.2 105.4 108.4 10,828,675 106.74 -1.26%
2018-04-24 0 118.9 118.8 118.9 117.5 123.2 7,014,610 836,647,129 119.27 109.5 109.4 109.5 108.2 113.5 7,614,199 109.88 -0.08%
2018-04-23 0 119.0 119.0 119.1 114.7 120.7 11,129,449 1,318,699,541 118.49 109.6 109.6 109.7 105.7 111.2 12,080,763 109.16 -1.90%
2018-04-20 0 121.3 121.1 121.3 118.8 127.8 19,696,708 2,399,926,590 121.84 111.7 111.6 111.7 109.4 117.7 21,380,327 112.25 -7.26%
2018-04-19 0 130.8 130.7 130.8 128.8 134.4 8,039,250 1,058,520,758 131.67 120.5 120.4 120.5 118.7 123.8 8,726,423 121.30 -0.53%
2018-04-18 0 131.5 131.5 131.6 128.3 138.2 8,965,072 1,179,582,311 131.58 121.1 121.1 121.2 118.2 127.3 9,731,381 121.21 -2.01%
2018-04-17 0 134.2 134.2 134.3 133.6 139.0 8,087,097 1,093,133,997 135.17 123.6 123.6 123.7 123.1 128.1 8,778,359 124.53 -4.55%
2018-04-16 0 140.6 140.6 140.7 138.2 143.5 3,858,568 541,079,832 140.23 129.5 129.5 129.6 127.3 132.2 4,188,388 129.19 -2.02%
2018-04-13 0 143.5 143.4 143.5 141.5 145.5 2,502,362 358,818,374 143.39 132.2 132.1 132.2 130.4 134.0 2,716,257 132.10 -0.42%
2018-04-12 0 144.1 144.0 144.1 141.3 147.7 2,908,768 419,526,589 144.23 132.8 132.7 132.8 130.2 136.1 3,157,401 132.87 -0.14%
2018-04-11 0 144.3 144.2 144.3 142.8 150.0 5,397,968 782,974,638 145.05 132.9 132.8 132.9 131.6 138.2 5,859,371 133.63 -2.30%
2018-04-10 0 147.7 147.7 147.8 137.4 149.1 9,123,078 1,333,284,908 146.14 136.1 136.1 136.2 126.6 137.4 9,902,893 134.64 6.80%
2018-04-09 0 138.3 138.2 138.3 134.1 140.5 5,125,025 704,200,285 137.40 127.4 127.3 127.4 123.5 129.4 5,563,098 126.58 0.66%
2018-04-06 0 137.4 137.4 137.5 134.2 139.2 4,430,273 607,833,575 137.20 126.6 126.6 126.7 123.6 128.2 4,808,960 126.40 2.08%
2018-04-04 0 134.6 134.5 134.6 134.0 145.0 5,116,912 705,709,644 137.92 124.0 123.9 124.0 123.4 133.6 5,554,291 127.06 -5.87%
2018-04-03 0 143.0 143.0 143.1 135.3 144.3 4,044,469 568,677,668 140.61 131.7 131.7 131.8 124.6 132.9 4,390,179 129.53 0.99%
2018-03-29 0 141.6 141.6 141.7 138.0 143.9 6,360,515 893,947,325 140.55 130.4 130.4 130.5 127.1 132.6 6,904,194 129.48 -0.35%
2018-03-28 0 142.1 142.1 142.2 140.0 149.4 9,203,439 1,325,552,644 144.03 130.9 130.9 131.0 129.0 137.6 9,990,123 132.69 -6.33%
2018-03-27 0 151.7 151.7 151.8 148.7 155.0 9,602,393 1,459,745,144 152.02 139.8 139.8 139.8 137.0 142.8 10,423,179 140.05 4.69%
2018-03-26 0 144.9 144.8 144.9 141.2 147.4 6,167,140 890,098,160 144.33 133.5 133.4 133.5 130.1 135.8 6,694,290 132.96 -0.48%
2018-03-23 0 145.6 145.5 145.6 141.7 150.0 12,727,895 1,848,678,369 145.25 134.1 134.0 134.1 130.5 138.2 13,815,840 133.81 -6.79%
2018-03-22 0 156.2 156.1 156.2 153.7 159.3 6,952,892 1,087,330,418 156.39 143.9 143.8 143.9 141.6 146.8 7,547,206 144.07 1.76%
2018-03-21 0 153.5 153.4 153.5 153.0 162.8 9,595,354 1,506,937,589 157.05 141.4 141.3 141.4 141.0 150.0 10,415,538 144.68 -3.46%
2018-03-20 0 159.0 159.0 159.1 149.0 160.9 7,805,875 1,219,052,087 156.17 146.5 146.5 146.6 137.3 148.2 8,473,099 143.87 4.47%
2018-03-19 0 152.2 152.2 152.3 150.8 154.7 2,488,076 379,440,412 152.50 140.2 140.2 140.3 138.9 142.5 2,700,750 140.49 -1.36%
2018-03-16 0 154.3 154.1 154.3 152.5 155.0 2,015,610 310,272,367 153.93 142.1 142.0 142.1 140.5 142.8 2,187,899 141.81 -0.45%
2018-03-15 0 155.0 154.9 155.0 152.2 156.3 2,045,866 316,017,345 154.47 142.8 142.7 142.8 140.2 144.0 2,220,741 142.30 -0.26%
2018-03-14 0 155.4 155.3 155.4 152.8 157.5 5,639,956 870,441,742 154.33 143.2 143.1 143.2 140.8 145.1 6,122,044 142.18 -2.81%
2018-03-13 0 159.9 159.5 159.9 158.3 161.1 2,764,158 440,766,366 159.46 147.3 146.9 147.3 145.8 148.4 3,000,430 146.90 -0.44%
2018-03-12 0 160.6 160.4 160.6 156.3 163.6 6,062,632 966,214,194 159.37 148.0 147.8 148.0 144.0 150.7 6,580,849 146.82 0.75%
2018-03-09 0 159.4 159.3 159.4 151.5 160.0 7,486,653 1,177,418,019 157.27 146.8 146.8 146.8 139.6 147.4 8,126,591 144.88 5.63%
2018-03-08 0 150.9 150.7 150.9 148.6 151.6 2,478,007 371,371,879 149.87 139.0 138.8 139.0 136.9 139.7 2,689,820 138.07 1.28%
2018-03-07 0 149.0 148.9 149.0 147.3 153.8 5,324,814 799,187,877 150.09 137.3 137.2 137.3 135.7 141.7 5,779,964 138.27 -2.61%
2018-03-06 0 153.0 153.0 153.1 150.0 155.6 5,038,858 771,736,104 153.16 141.0 141.0 141.0 138.2 143.3 5,469,565 141.10 2.89%
2018-03-05 0 148.7 148.6 148.7 146.4 153.6 4,760,318 709,825,001 149.11 137.0 136.9 137.0 134.9 141.5 5,167,217 137.37 -2.04%
2018-03-02 0 151.8 151.5 151.8 148.0 154.8 4,187,815 634,184,285 151.44 139.8 139.6 139.8 136.3 142.6 4,545,778 139.51 -1.11%
2018-03-01 0 153.5 153.5 153.8 151.3 157.9 4,054,304 623,403,609 153.76 141.4 141.4 141.7 139.4 145.5 4,400,855 141.66 -1.54%
2018-02-28 0 155.9 155.8 155.9 151.1 156.4 4,737,556 734,615,141 155.06 143.6 143.5 143.6 139.2 144.1 5,142,509 142.85 0.45%
2018-02-27 0 155.2 155.1 155.2 153.0 162.8 8,193,336 1,296,133,695 158.19 143.0 142.9 143.0 141.0 150.0 8,893,679 145.74 -0.26%
2018-02-26 0 155.6 155.4 155.6 152.8 157.0 6,729,119 1,040,108,064 154.57 143.3 143.2 143.3 140.8 144.6 7,304,305 142.40 1.37%
2018-02-23 0 153.5 153.4 153.5 153.1 158.5 4,542,522 706,313,964 155.49 141.4 141.3 141.4 141.0 146.0 4,930,804 143.25 -1.10%
2018-02-22 0 155.2 155.2 155.3 155.0 157.7 5,232,856 818,348,642 156.39 143.0 143.0 143.1 142.8 145.3 5,680,146 144.07 -1.65%
2018-02-21 0 157.8 157.7 157.8 153.5 158.5 3,261,900 511,150,383 156.70 145.4 145.3 145.4 141.4 146.0 3,540,718 144.36 0.57%
2018-02-20 0 156.9 156.6 156.9 153.0 158.9 4,353,739 679,154,365 155.99 144.5 144.3 144.5 141.0 146.4 4,725,884 143.71 2.55%
2018-02-15 0 153.0 152.8 153.0 150.0 156.5 4,393,405 673,829,030 153.37 141.0 140.8 141.0 138.2 144.2 4,768,941 141.30 3.38%
2018-02-14 0 148.0 148.0 148.1 144.5 149.6 4,055,187 594,611,615 146.63 136.3 136.3 136.4 133.1 137.8 4,401,813 135.08 -0.60%
2018-02-13 0 148.9 148.5 148.9 145.5 155.0 8,133,034 1,218,718,183 149.85 137.2 136.8 137.2 134.0 142.8 8,828,223 138.05 3.40%
2018-02-12 0 144.0 143.9 144.0 143.5 148.9 7,718,183 1,129,084,616 146.29 132.7 132.6 132.7 132.2 137.2 8,377,912 134.77 -0.14%
2018-02-09 0 144.2 144.1 144.2 136.7 144.5 12,905,472 1,805,499,767 139.90 132.8 132.8 132.8 125.9 133.1 14,008,596 128.89 0.21%
2018-02-08 0 143.9 143.9 144.0 139.0 147.5 9,476,420 1,369,223,885 144.49 132.6 132.6 132.7 128.1 135.9 10,286,438 133.11 3.53%
2018-02-07 0 139.0 138.8 139.0 138.3 146.0 10,335,024 1,480,325,432 143.23 128.1 127.9 128.1 127.4 134.5 11,218,433 131.95 1.24%
2018-02-06 0 137.3 137.3 137.4 136.9 144.7 12,180,723 1,709,009,419 140.30 126.5 126.5 126.6 126.1 133.3 13,221,897 129.26 -6.60%
2018-02-05 0 147.0 146.9 147.0 132.8 147.5 14,546,120 2,077,267,524 142.81 135.4 135.3 135.4 122.3 135.9 15,789,482 131.56 4.18%
2018-02-02 0 141.1 141.1 141.2 133.3 142.3 12,841,251 1,792,295,930 139.57 130.0 130.0 130.1 122.8 131.1 13,938,885 128.58 7.30%
2018-02-01 0 131.5 131.4 131.5 128.5 133.3 6,498,727 852,042,148 131.11 121.1 121.1 121.1 118.4 122.8 7,054,220 120.78 0.54%
2018-01-31 0 130.8 130.7 130.8 128.0 132.6 4,222,698 552,472,149 130.83 120.5 120.4 120.5 117.9 122.2 4,583,642 120.53 1.55%
2018-01-30 0 128.8 128.6 128.8 127.0 130.9 5,660,047 728,463,301 128.70 118.7 118.5 118.7 117.0 120.6 6,143,852 118.57 -1.68%
2018-01-29 0 131.0 130.9 131.0 130.6 137.9 8,537,525 1,126,772,198 131.98 120.7 120.6 120.7 120.3 127.0 9,267,289 121.59 -3.68%
2018-01-26 0 136.0 135.8 136.0 133.6 137.4 8,260,246 1,119,341,552 135.51 125.3 125.1 125.3 123.1 126.6 8,966,309 124.84 2.03%
2018-01-25 0 133.3 133.2 133.3 132.3 137.8 5,329,458 713,002,989 133.79 122.8 122.7 122.8 121.9 126.9 5,785,005 123.25 -1.26%
2018-01-24 0 135.0 135.0 135.2 134.1 138.4 5,866,783 794,336,511 135.40 124.4 124.4 124.6 123.5 127.5 6,368,259 124.73 -1.46%
2018-01-23 0 137.0 137.0 137.1 135.6 141.4 6,543,978 903,953,808 138.14 126.2 126.2 126.3 124.9 130.3 7,103,339 127.26 -0.15%
2018-01-22 0 137.2 137.2 137.3 131.5 138.3 10,025,807 1,344,990,739 134.15 126.4 126.4 126.5 121.1 127.4 10,882,785 123.59 0.96%
2018-01-19 0 135.9 135.8 135.9 134.3 137.5 7,033,286 955,109,043 135.80 125.2 125.1 125.2 123.7 126.7 7,634,472 125.10 0.97%
2018-01-18 0 134.6 134.6 134.7 134.4 142.6 10,634,329 1,454,194,324 136.75 124.0 124.0 124.1 123.8 131.4 11,543,322 125.98 -4.06%
2018-01-17 0 140.3 140.2 140.3 137.6 141.0 5,391,862 751,480,940 139.37 129.3 129.2 129.3 126.8 129.9 5,852,743 128.40 0.43%
2018-01-16 0 139.7 139.6 139.7 137.2 144.7 11,817,536 1,653,657,512 139.93 128.7 128.6 128.7 126.4 133.3 12,827,666 128.91 -3.46%
2018-01-15 0 144.7 144.6 144.7 142.2 150.8 3,827,589 556,217,775 145.32 133.3 133.2 133.3 131.0 138.9 4,154,761 133.87 -2.03%
2018-01-12 0 147.7 147.6 147.7 145.0 153.0 4,206,413 620,062,818 147.41 136.1 136.0 136.1 133.6 141.0 4,565,965 135.80 -0.67%
2018-01-11 0 148.7 148.7 148.9 140.0 149.8 5,224,999 765,569,745 146.52 137.0 137.0 137.2 129.0 138.0 5,671,617 134.98 4.42%
2018-01-10 0 142.4 142.3 142.4 140.6 147.0 4,589,604 652,055,607 142.07 131.2 131.1 131.2 129.5 135.4 4,981,910 130.88 -2.13%
2018-01-09 0 145.5 145.3 145.5 143.8 149.1 4,273,929 624,033,015 146.01 134.0 133.9 134.0 132.5 137.4 4,639,252 134.51 -1.22%
2018-01-08 0 147.3 147.2 147.3 142.7 149.6 5,322,544 780,136,507 146.57 135.7 135.6 135.7 131.5 137.8 5,777,500 135.03 -2.06%
2018-01-05 0 150.4 150.2 150.4 148.8 152.8 3,101,535 465,842,443 150.20 138.6 138.4 138.6 137.1 140.8 3,366,646 138.37 -0.07%
2018-01-04 0 150.5 150.1 150.5 148.4 153.9 3,732,045 561,968,205 150.58 138.6 138.3 138.6 136.7 141.8 4,051,050 138.72 -1.31%
2018-01-03 0 152.5 152.5 152.6 150.1 157.9 5,677,422 874,418,904 154.02 140.5 140.5 140.6 138.3 145.5 6,162,712 141.89 1.80%
2018-01-02 0 149.8 149.8 150.1 140.0 150.3 7,124,344 1,051,216,417 147.55 138.0 138.0 138.3 129.0 138.5 7,733,313 135.93 7.46%
2017-12-29 0 139.4 139.4 139.8 138.7 143.9 3,823,760 537,033,882 140.45 128.4 128.4 128.8 127.8 132.6 4,150,604 129.39 -2.18%
2017-12-28 0 142.5 142.4 142.5 138.2 143.0 3,927,130 553,516,071 140.95 131.3 131.2 131.3 127.3 131.7 4,262,810 129.85 3.79%
2017-12-27 0 137.3 137.0 137.3 133.2 138.8 8,721,526 1,186,537,882 136.05 126.5 126.2 126.5 122.7 127.9 9,467,018 125.33 -3.65%
2017-12-22 0 142.5 142.4 142.5 141.4 144.5 3,953,488 563,036,478 142.42 131.3 131.2 131.3 130.3 133.1 4,291,421 131.20 0.00%
2017-12-21 0 142.5 142.3 142.5 138.2 143.2 5,185,247 734,224,204 141.60 131.3 131.1 131.3 127.3 131.9 5,628,467 130.45 2.08%
2017-12-20 0 139.6 139.5 139.6 138.0 143.9 5,639,907 795,057,271 140.97 128.6 128.5 128.6 127.1 132.6 6,121,990 129.87 -0.71%
2017-12-19 0 140.6 140.5 140.6 139.0 144.5 5,111,997 725,560,992 141.93 129.5 129.4 129.5 128.1 133.1 5,548,956 130.76 2.55%
2017-12-18 0 137.1 137.1 137.2 132.2 141.4 5,424,645 741,148,635 136.63 126.3 126.3 126.4 121.8 130.3 5,888,328 125.87 -1.65%
2017-12-15 0 139.4 139.4 139.5 137.3 141.5 5,531,750 772,329,041 139.62 128.4 128.4 128.5 126.5 130.4 6,004,589 128.62 -1.06%
2017-12-14 0 140.9 140.8 140.9 139.5 150.0 7,423,859 1,060,815,954 142.89 129.8 129.7 129.8 128.5 138.2 8,058,430 131.64 -3.43%
2017-12-13 0 145.9 145.9 146.0 140.9 148.1 5,728,552 827,341,045 144.42 134.4 134.4 134.5 129.8 136.4 6,218,213 133.05 -1.15%
2017-12-12 0 147.6 147.6 147.7 144.5 152.3 6,484,670 959,274,565 147.93 136.0 136.0 136.1 133.1 140.3 7,038,961 136.28 -3.53%
2017-12-11 0 153.0 152.9 153.0 148.0 153.8 4,382,149 666,216,928 152.03 141.0 140.9 141.0 136.3 141.7 4,756,723 140.06 2.75%
2017-12-08 0 148.9 148.9 149.0 145.5 153.8 7,465,193 1,122,928,079 150.42 137.2 137.2 137.3 134.0 141.7 8,103,297 138.58 4.13%
2017-12-07 0 143.0 143.0 143.2 138.8 147.1 9,658,819 1,372,898,434 142.14 131.7 131.7 131.9 127.9 135.5 10,484,428 130.95 2.95%
2017-12-06 0 138.9 138.5 138.9 135.9 151.0 18,035,934 2,541,582,834 140.92 128.0 127.6 128.0 125.2 139.1 19,577,595 129.82 -7.28%
2017-12-05 0 149.8 149.7 149.8 149.2 156.3 6,861,505 1,044,223,919 152.19 138.0 137.9 138.0 137.5 144.0 7,448,007 140.20 -2.22%
2017-12-04 0 153.2 153.2 153.6 148.8 157.5 6,914,716 1,065,645,374 154.11 141.1 141.1 141.5 137.1 145.1 7,505,767 141.98 -0.13%
2017-12-01 0 153.4 153.4 153.5 151.9 160.7 7,265,914 1,126,449,459 155.03 141.3 141.3 141.4 139.9 148.0 7,886,984 142.82 -1.86%
2017-11-30 0 156.3 156.3 156.9 154.5 162.6 12,834,973 2,031,096,791 158.25 144.0 144.0 144.5 142.3 149.8 13,932,071 145.79 -6.18%
2017-11-29 0 166.6 166.5 166.6 166.2 173.2 4,176,021 704,308,803 168.66 153.5 153.4 153.5 153.1 159.6 4,532,976 155.37 -3.25%
2017-11-28 0 172.2 172.0 172.2 165.3 172.3 3,904,516 662,000,323 169.55 158.6 158.5 158.6 152.3 158.7 4,238,263 156.20 4.30%
2017-11-27 0 165.1 165.1 165.2 163.1 171.5 3,317,365 550,536,750 165.96 152.1 152.1 152.2 150.3 158.0 3,600,924 152.89 -2.77%
2017-11-24 0 169.8 169.8 170.2 166.2 171.5 4,635,832 781,689,987 168.62 156.4 156.4 156.8 153.1 158.0 5,032,090 155.34 0.18%
2017-11-23 0 169.5 169.5 169.7 168.0 177.0 4,417,893 760,028,234 172.03 156.2 156.2 156.3 154.8 163.1 4,795,522 158.49 -4.24%
2017-11-22 0 177.0 176.9 177.0 175.6 179.8 3,601,193 638,298,126 177.25 163.1 163.0 163.1 161.8 165.6 3,909,013 163.29 0.11%
2017-11-21 0 176.8 176.7 176.8 173.5 177.6 5,206,105 915,916,887 175.93 162.9 162.8 162.9 159.8 163.6 5,651,108 162.08 1.55%
2017-11-20 0 174.1 174.1 174.5 171.0 175.7 3,219,018 559,255,838 173.73 160.4 160.4 160.8 157.5 161.9 3,494,171 160.05 0.46%
2017-11-17 0 173.3 173.2 173.3 173.0 177.9 3,866,028 677,145,867 175.15 159.7 159.6 159.7 159.4 163.9 4,196,485 161.36 -0.12%
2017-11-16 0 173.5 173.5 173.6 167.8 177.1 6,285,489 1,090,923,041 173.56 159.8 159.8 159.9 154.6 163.2 6,822,755 159.89 2.06%
2017-11-15 0 170.0 169.9 170.0 169.8 177.9 5,078,088 878,842,237 173.07 156.6 156.5 156.6 156.4 163.9 5,512,149 159.44 -2.91%
2017-11-14 0 175.1 175.1 175.5 175.1 182.0 4,820,241 854,794,416 177.33 161.3 161.3 161.7 161.3 167.7 5,232,262 163.37 -2.29%
2017-11-13 0 179.2 179.2 179.6 175.0 185.0 8,937,074 1,608,615,382 179.99 165.1 165.1 165.5 161.2 170.4 9,700,990 165.82 5.79%
2017-11-10 0 169.4 169.4 169.5 162.0 177.9 9,169,913 1,555,232,044 169.60 156.1 156.1 156.2 149.2 163.9 9,953,731 156.25 3.93%
2017-11-09 0 163.0 163.0 163.1 157.2 165.6 5,134,266 827,838,460 161.24 150.2 150.2 150.3 144.8 152.6 5,573,129 148.54 2.39%
2017-11-08 0 159.2 159.2 159.4 155.6 162.0 6,037,385 962,921,807 159.49 146.7 146.7 146.8 143.3 149.2 6,553,444 146.93 1.73%
2017-11-07 0 156.5 156.5 157.0 153.1 159.9 7,496,374 1,180,939,806 157.53 144.2 144.2 144.6 141.0 147.3 8,137,143 145.13 1.82%
2017-11-06 0 153.7 153.7 153.8 139.1 155.5 8,618,187 1,280,349,636 148.56 141.6 141.6 141.7 128.1 143.3 9,354,845 136.86 10.02%
2017-11-03 0 139.7 139.7 139.8 139.7 145.8 4,247,679 601,171,457 141.53 128.7 128.7 128.8 128.7 134.3 4,610,759 130.38 -1.90%
2017-11-02 0 142.4 142.3 142.4 141.2 144.4 2,027,515 289,320,647 142.70 131.2 131.1 131.2 130.1 133.0 2,200,821 131.46 -1.45%
2017-11-01 0 144.5 144.3 144.5 142.8 145.4 5,350,692 772,847,145 144.44 133.1 132.9 133.1 131.6 134.0 5,808,054 133.06 1.19%
2017-10-31 0 142.8 142.8 142.9 141.0 143.6 3,062,363 436,505,947 142.54 131.6 131.6 131.6 129.9 132.3 3,324,125 131.31 0.99%
2017-10-30 0 141.4 141.3 141.4 140.0 145.4 8,431,946 1,204,807,648 142.89 130.3 130.2 130.3 129.0 134.0 9,152,685 131.63 2.76%
2017-10-27 0 137.6 137.5 137.6 137.0 141.1 3,865,892 537,720,105 139.09 126.8 126.7 126.8 126.2 130.0 4,196,338 128.14 0.95%
2017-10-26 0 136.3 136.3 136.5 134.0 137.7 1,462,953 199,460,426 136.34 125.6 125.6 125.8 123.4 126.9 1,588,002 125.60 0.44%
2017-10-25 0 135.7 135.7 135.8 133.7 138.5 3,028,359 409,428,761 135.20 125.0 125.0 125.1 123.2 127.6 3,287,215 124.55 -0.80%
2017-10-24 0 136.8 136.8 137.0 136.5 141.9 3,238,663 446,938,402 138.00 126.0 126.0 126.2 125.8 130.7 3,515,495 127.13 -2.70%
2017-10-23 0 140.6 140.6 140.9 139.2 142.6 2,475,378 348,543,040 140.80 129.5 129.5 129.8 128.2 131.4 2,686,966 129.72 0.36%
2017-10-20 0 140.1 140.1 140.6 134.9 141.3 3,763,363 521,072,077 138.46 129.1 129.1 129.5 124.3 130.2 4,085,045 127.56 2.79%
2017-10-19 0 136.3 136.2 136.3 134.1 142.1 3,595,122 497,162,306 138.29 125.6 125.5 125.6 123.5 130.9 3,902,423 127.40 -2.85%
2017-10-18 0 140.3 140.2 140.3 138.0 146.0 5,411,019 764,433,956 141.27 129.3 129.2 129.3 127.1 134.5 5,873,538 130.15 -4.17%
2017-10-17 0 146.4 146.3 146.4 142.5 147.5 5,021,471 729,638,667 145.30 134.9 134.8 134.9 131.3 135.9 5,450,692 133.86 2.59%
2017-10-16 0 142.7 142.6 142.7 139.1 144.5 5,263,771 753,009,142 143.06 131.5 131.4 131.5 128.1 133.1 5,713,703 131.79 1.93%
2017-10-13 0 140.0 139.8 140.0 135.4 141.0 4,460,233 617,097,232 138.36 129.0 128.8 129.0 124.7 129.9 4,841,481 127.46 3.70%
2017-10-12 0 135.0 135.0 135.1 133.1 135.9 2,405,476 324,332,954 134.83 124.4 124.4 124.5 122.6 125.2 2,611,089 124.21 0.37%
2017-10-11 0 134.5 134.4 134.5 132.2 136.6 3,612,041 485,810,529 134.50 123.9 123.8 123.9 121.8 125.8 3,920,788 123.91 0.22%
2017-10-10 0 134.2 134.1 134.2 131.2 135.3 2,556,131 342,132,416 133.85 123.6 123.5 123.6 120.9 124.6 2,774,622 123.31 2.44%
2017-10-09 0 131.0 130.9 131.0 129.9 135.7 4,215,123 554,065,363 131.45 120.7 120.6 120.7 119.7 125.0 4,575,420 121.10 -2.67%
2017-10-06 0 134.6 134.5 134.6 133.8 138.0 3,113,811 421,043,933 135.22 124.0 123.9 124.0 123.3 127.1 3,379,971 124.57 -1.46%
2017-10-04 0 136.6 136.2 136.6 134.0 138.0 2,120,069 287,655,223 135.68 125.8 125.5 125.8 123.4 127.1 2,301,287 125.00 1.19%
2017-10-03 0 135.0 134.9 135.0 131.0 137.0 3,043,797 409,193,742 134.44 124.4 124.3 124.4 120.7 126.2 3,303,972 123.85 2.90%
2017-09-29 0 131.2 131.0 131.2 129.2 132.6 3,292,090 429,525,083 130.47 120.9 120.7 120.9 119.0 122.2 3,573,489 120.20 0.00%
2017-09-28 0 131.2 131.2 131.5 131.2 136.1 4,625,729 613,641,927 132.66 120.9 120.9 121.1 120.9 125.4 5,021,123 122.21 -1.35%
2017-09-27 0 133.0 132.8 133.0 127.7 133.1 4,822,353 635,716,448 131.83 122.5 122.3 122.5 117.6 122.6 5,234,554 121.45 5.47%
2017-09-26 0 126.1 125.9 126.1 122.2 129.4 9,447,764 1,193,629,174 126.34 116.2 116.0 116.2 112.6 119.2 10,255,332 116.39 -1.10%
2017-09-25 0 127.5 127.4 127.5 126.3 133.9 12,636,774 1,630,833,749 129.05 117.5 117.4 117.5 116.4 123.4 13,716,930 118.89 -6.66%
2017-09-22 0 136.6 136.5 136.6 135.3 140.6 5,451,626 747,676,131 137.15 125.8 125.8 125.8 124.6 129.5 5,917,616 126.35 -2.84%
2017-09-21 0 140.6 140.6 140.7 140.3 144.2 3,943,700 557,593,252 141.39 129.5 129.5 129.6 129.3 132.8 4,280,796 130.25 -2.02%
2017-09-20 0 143.5 143.3 143.5 139.7 144.3 3,144,967 448,400,687 142.58 132.2 132.0 132.2 128.7 132.9 3,413,790 131.35 1.49%
2017-09-19 0 141.4 141.3 141.4 140.7 144.0 2,794,609 396,575,053 141.91 130.3 130.2 130.3 129.6 132.7 3,033,484 130.73 -1.67%
2017-09-18 0 143.8 143.8 143.9 138.7 144.5 4,935,317 701,152,637 142.07 132.5 132.5 132.6 127.8 133.1 5,357,174 130.88 4.51%
2017-09-15 0 137.6 137.6 138.4 137.6 143.4 5,520,750 772,643,011 139.95 126.8 126.8 127.5 126.8 132.1 5,992,648 128.93 -3.10%
2017-09-14 0 142.0 141.9 142.0 141.3 144.6 3,663,008 523,230,491 142.84 130.8 130.7 130.8 130.2 133.2 3,976,112 131.59 0.50%
2017-09-13 0 141.3 141.3 141.6 136.5 142.8 6,045,013 850,946,523 140.77 130.2 130.2 130.4 125.8 131.6 6,561,724 129.68 1.29%
2017-09-12 0 139.5 139.5 139.7 139.2 143.1 6,527,855 917,431,203 140.54 128.5 128.5 128.7 128.2 131.8 7,085,838 129.47 0.22%
2017-09-11 0 139.6 139.6 139.7 136.6 141.0 5,839,832 814,819,251 139.53 128.2 128.2 128.3 125.5 129.5 6,357,220 128.17 2.65%
2017-09-08 0 136.0 136.0 136.2 135.8 138.5 4,830,730 660,114,429 136.65 124.9 124.9 125.1 124.7 127.2 5,258,715 125.53 -1.09%
2017-09-07 0 137.5 137.5 137.6 135.5 141.4 6,654,481 919,561,787 138.19 126.3 126.3 126.4 124.5 129.9 7,244,044 126.94 -1.15%
2017-09-06 0 139.1 139.1 139.5 138.3 143.8 7,858,245 1,097,352,462 139.64 127.8 127.8 128.1 127.0 132.1 8,554,457 128.28 -3.27%
2017-09-05 0 143.8 143.8 144.2 143.1 147.7 2,419,137 349,992,930 144.68 132.1 132.1 132.5 131.5 135.7 2,633,464 132.90 -0.76%
2017-09-04 0 144.9 144.9 145.1 140.4 147.3 3,538,175 511,915,787 144.68 133.1 133.1 133.3 129.0 135.3 3,851,645 132.91 1.97%
2017-09-01 0 142.1 142.1 142.4 140.1 145.0 4,500,283 644,381,823 143.19 130.5 130.5 130.8 128.7 133.2 4,898,992 131.53 -0.42%
2017-08-31 0 142.7 142.7 142.8 140.7 145.8 4,500,658 644,405,119 143.18 131.1 131.1 131.2 129.2 133.9 4,899,400 131.53 -0.21%
2017-08-30 0 143.0 142.9 143.0 140.6 146.6 7,548,593 1,083,768,814 143.57 131.4 131.3 131.4 129.2 134.7 8,217,371 131.89 1.27%
2017-08-29 0 141.2 141.2 141.3 130.2 144.4 11,880,963 1,640,930,605 138.11 129.7 129.7 129.8 119.6 132.6 12,933,573 126.87 3.07%
2017-08-28 0 137.0 136.9 137.0 133.3 139.8 15,602,093 2,130,530,564 136.55 125.9 125.8 125.9 122.5 128.4 16,984,382 125.44 11.11%
2017-08-25 0 123.3 123.2 123.3 116.1 124.7 8,785,626 1,070,511,824 121.85 113.3 113.2 113.3 106.7 114.6 9,564,001 111.93 3.27%
2017-08-24 0 119.4 119.3 119.4 118.6 120.7 5,124,209 612,503,734 119.53 109.7 109.6 109.7 108.9 110.9 5,578,195 109.80 -0.08%
2017-08-22 0 119.5 119.4 119.5 118.0 120.6 5,933,682 709,021,010 119.49 109.8 109.7 109.8 108.4 110.8 6,459,385 109.77 1.96%
2017-08-21 0 117.2 117.1 117.2 114.8 121.3 5,131,700 601,576,465 117.23 107.7 107.6 107.7 105.5 111.4 5,586,350 107.69 4.36%
2017-08-18 0 112.3 112.3 112.4 109.0 114.8 3,616,050 405,474,006 112.13 103.2 103.2 103.3 100.1 105.5 3,936,419 103.01 -1.06%
2017-08-17 0 113.5 113.5 113.6 113.0 117.0 5,215,030 595,719,812 114.23 104.3 104.3 104.4 103.8 107.5 5,677,063 104.93 -1.48%
2017-08-16 0 115.2 115.2 115.3 113.0 117.0 3,956,489 454,743,207 114.94 105.8 105.8 105.9 103.8 107.5 4,307,020 105.58 -0.52%
2017-08-15 0 115.8 115.8 115.9 115.0 117.0 5,426,421 630,470,224 116.19 106.4 106.4 106.5 105.6 107.5 5,907,182 106.73 1.49%
2017-08-14 0 114.1 114.1 114.2 107.0 115.5 6,626,539 749,174,771 113.06 104.8 104.8 104.9 98.29 106.1 7,213,626 103.86 6.94%
2017-08-11 0 106.7 106.6 106.7 105.8 109.6 3,682,928 395,707,924 107.44 98.02 97.92 98.02 97.19 100.7 4,009,222 98.699 -3.79%
2017-08-10 0 110.9 110.8 110.9 110.1 114.5 4,319,678 482,958,444 111.80 101.9 101.8 101.9 101.1 105.2 4,702,386 102.70 -0.27%
2017-08-09 0 111.2 111.1 111.2 109.6 112.1 3,306,959 367,476,206 111.12 102.1 102.1 102.1 100.7 103.0 3,599,944 102.08 -0.89%
2017-08-08 0 112.2 112.1 112.2 111.1 113.0 2,975,453 333,028,952 111.93 103.1 103.0 103.1 102.1 103.8 3,239,067 102.82 1.63%
2017-08-07 0 110.4 110.4 110.5 107.2 113.0 3,452,550 381,556,898 110.51 101.4 101.4 101.5 98.48 103.8 3,758,433 101.52 1.94%
2017-08-04 0 108.3 108.3 108.4 106.7 109.5 2,155,054 234,028,138 108.60 99.49 99.49 99.58 98.02 100.6 2,345,984 99.757 1.03%
2017-08-03 0 107.2 107.2 107.4 107.2 110.8 2,894,945 312,750,243 108.03 98.48 98.48 98.66 98.48 101.8 3,151,427 99.241 -2.72%
2017-08-02 0 110.2 110.2 110.3 109.4 114.3 7,489,870 836,257,353 111.65 101.2 101.2 101.3 100.5 105.0 8,153,445 102.56 4.75%
2017-08-01 0 105.2 105.0 105.2 103.5 105.8 2,458,430 257,720,931 104.83 96.64 96.45 96.64 95.08 97.19 2,676,238 96.300 0.10%
2017-07-31 0 105.1 105.1 105.2 102.1 105.7 2,803,610 292,915,430 104.48 96.55 96.55 96.64 93.79 97.10 3,052,000 95.975 1.06%
2017-07-28 0 104.0 103.9 104.0 103.2 105.8 2,811,650 293,831,660 104.51 95.54 95.44 95.54 94.80 97.19 3,060,752 96.000 -0.48%
2017-07-27 0 104.5 104.4 104.5 102.3 105.1 4,187,522 434,584,905 103.78 96.00 95.90 96.00 93.97 96.55 4,558,521 95.335 0.97%
2017-07-26 0 103.5 103.5 103.6 102.7 107.3 5,590,580 581,201,488 103.96 95.08 95.08 95.17 94.34 98.57 6,085,885 95.500 -2.82%
2017-07-25 0 106.5 106.5 106.6 105.2 108.7 6,258,953 667,954,213 106.72 97.83 97.83 97.92 96.64 99.85 6,813,474 98.034 1.43%
2017-07-24 0 105.0 105.0 105.2 104.5 111.5 11,407,075 1,221,104,707 107.05 96.45 96.45 96.64 96.00 102.4 12,417,701 98.336 -3.85%
2017-07-21 0 109.2 109.0 109.2 104.7 118.5 19,970,490 2,225,119,544 111.42 100.3 100.1 100.3 96.18 108.9 21,739,803 102.35 -11.65%
2017-07-20 0 123.6 123.6 123.7 114.0 127.9 12,529,806 1,534,633,964 122.48 113.5 113.5 113.6 104.7 117.5 13,639,902 112.51 5.82%
2017-07-19 0 116.8 116.6 116.8 114.5 117.4 5,867,051 680,984,554 116.07 107.3 107.1 107.3 105.2 107.8 6,386,851 106.62 0.86%
2017-07-18 0 115.8 115.6 115.8 108.9 117.6 11,657,049 1,341,605,855 115.09 106.4 106.2 106.4 100.0 108.0 12,689,821 105.72 6.83%
2017-07-17 0 108.4 108.3 108.4 106.8 109.6 5,317,004 575,338,814 108.21 99.58 99.49 99.58 98.11 100.7 5,788,071 99.401 1.12%
2017-07-14 0 107.2 107.2 107.3 106.3 109.4 3,873,595 416,077,959 107.41 98.48 98.48 98.57 97.65 100.5 4,216,782 98.672 -2.01%
2017-07-13 0 109.4 109.1 109.4 104.4 109.7 6,554,025 702,327,663 107.16 100.5 100.2 100.5 95.90 100.8 7,134,688 98.438 4.39%
2017-07-12 0 104.8 104.8 104.9 102.0 106.5 5,533,358 580,499,172 104.91 96.27 96.27 96.36 93.70 97.83 6,023,594 96.371 2.14%
2017-07-11 0 102.6 102.5 102.6 98.75 102.9 6,333,970 643,326,369 101.57 94.25 94.16 94.25 90.71 94.53 6,895,137 93.301 3.27%
2017-07-10 0 99.35 99.35 99.40 97.50 101.0 5,231,360 518,082,402 99.034 91.26 91.26 91.31 89.56 92.78 5,694,840 90.974 1.90%
2017-07-07 0 97.50 97.50 97.55 96.50 97.95 3,028,952 295,010,508 97.397 89.56 89.56 89.61 88.65 89.98 3,297,306 89.470 0.00%
2017-07-06 0 97.50 97.50 97.55 95.80 97.85 2,827,555 273,015,001 96.555 89.56 89.56 89.61 88.00 89.89 3,078,066 88.697 1.35%
2017-07-05 0 96.20 96.15 96.20 94.70 96.80 2,444,788 233,864,623 95.658 88.37 88.32 88.37 86.99 88.92 2,661,387 87.873 0.73%
2017-07-04 0 95.50 95.45 95.50 94.85 98.20 5,762,169 551,942,652 95.787 87.73 87.68 87.73 87.13 90.21 6,272,676 87.992 -2.35%
2017-07-03 0 97.80 97.75 97.80 96.55 98.35 3,988,852 388,266,074 97.338 89.84 89.79 89.84 88.69 90.35 4,342,250 89.416 0.20%
2017-06-30 0 97.60 97.60 97.80 96.65 98.45 3,379,407 329,802,619 97.592 89.66 89.66 89.84 88.78 90.44 3,678,810 89.649 -1.41%
2017-06-29 0 99.00 99.00 99.10 97.60 99.95 3,777,987 373,278,816 98.804 90.94 90.94 91.03 89.66 91.82 4,112,703 90.762 1.64%
2017-06-28 0 97.40 97.35 97.40 96.50 98.75 3,581,484 348,836,905 97.400 89.47 89.43 89.47 88.65 90.71 3,898,791 89.473 -1.72%
2017-06-27 0 99.10 99.05 99.10 97.85 101.5 7,224,204 719,265,573 99.563 91.03 90.99 91.03 89.89 93.24 7,864,242 91.460 1.59%
2017-06-26 0 97.55 97.50 97.55 95.80 97.95 3,516,550 340,861,071 96.931 89.61 89.56 89.61 88.00 89.98 3,828,104 89.042 1.61%
2017-06-23 0 96.00 96.00 96.10 95.30 96.70 3,736,298 358,271,792 95.890 88.19 88.19 88.28 87.54 88.83 4,067,321 88.085 -0.57%
2017-06-22 0 96.55 96.50 96.55 95.25 96.95 3,326,394 320,363,265 96.310 88.69 88.65 88.69 87.50 89.06 3,621,100 88.471 0.42%
2017-06-21 0 96.15 96.00 96.15 94.05 96.50 4,391,034 419,189,524 95.465 88.32 88.19 88.32 86.40 88.65 4,780,064 87.695 0.10%
2017-06-20 0 96.05 96.00 96.05 95.70 97.65 3,311,552 318,770,953 96.260 88.23 88.19 88.23 87.91 89.70 3,604,944 88.426 -1.03%
2017-06-19 0 97.05 97.05 97.10 96.05 98.20 2,104,154 203,724,886 96.820 89.15 89.15 89.20 88.23 90.21 2,290,574 88.941 1.09%
2017-06-16 0 96.00 96.00 96.10 95.30 97.20 3,672,651 352,805,527 96.063 88.19 88.19 88.28 87.54 89.29 3,998,035 88.245 -0.98%
2017-06-15 0 96.95 96.90 96.95 94.95 97.50 4,865,421 468,340,037 96.259 89.06 89.01 89.06 87.22 89.56 5,296,480 88.425 -0.10%
2017-06-14 0 97.05 97.00 97.05 96.05 99.00 3,295,292 319,828,437 97.056 89.15 89.11 89.15 88.23 90.94 3,587,243 89.157 -0.46%
2017-06-13 0 97.50 97.50 97.55 94.80 98.35 4,975,189 481,547,438 96.790 89.56 89.56 89.61 87.08 90.35 5,415,973 88.912 1.83%
2017-06-12 0 95.75 95.75 95.85 94.95 98.35 8,752,633 842,404,231 96.246 87.96 87.96 88.05 87.22 90.35 9,528,085 88.413 -3.77%
2017-06-09 0 99.50 99.40 99.50 97.50 100.8 17,975,144 1,781,000,696 99.081 91.40 91.31 91.40 89.56 92.60 19,567,677 91.017 3.38%
2017-06-08 0 96.25 96.25 96.30 93.50 96.65 18,138,543 1,735,713,011 95.692 88.42 88.42 88.46 85.89 88.78 19,745,552 87.904 4.00%
2017-06-07 0 92.55 92.55 92.60 87.85 96.70 60,838,399 5,662,531,467 93.075 85.02 85.02 85.06 80.70 88.83 66,228,461 85.500 13.66%
2017-06-06 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2017-05-18 1 82.60 82.55 82.65 81.25 90.95 28,161,753 2,414,277,638 85.729 74.80 74.76 74.85 73.58 82.36 31,097,264 77.636 -9.78%
2017-05-17 0 91.55 91.50 91.55 89.65 93.40 14,931,349 1,373,415,378 91.982 82.91 82.86 82.91 81.19 84.58 16,487,756 83.299 2.18%
2017-05-16 0 89.60 89.60 89.65 89.20 92.35 17,729,592 1,599,926,761 90.241 81.14 81.14 81.19 80.78 83.63 19,577,681 81.722 -2.34%
2017-05-15 0 91.75 91.75 91.80 88.60 95.80 26,249,615 2,386,849,681 90.929 83.09 83.09 83.13 80.24 86.76 28,985,810 82.345 -4.43%
2017-05-12 0 96.00 95.95 96.00 95.05 101.9 23,722,233 2,322,965,647 97.924 86.94 86.89 86.94 86.08 92.28 26,194,980 88.680 -3.42%
2017-05-11 0 99.40 99.40 99.45 96.00 111.3 39,147,441 3,935,293,666 100.52 90.02 90.02 90.06 86.94 100.8 43,228,073 91.036 -10.45%
2017-05-10 0 111.0 110.9 111.0 109.4 112.7 8,172,645 906,413,873 110.91 100.5 100.4 100.5 99.07 102.1 9,024,541 100.44 1.19%
2017-05-09 0 109.7 109.6 109.7 108.5 110.6 4,077,164 445,968,596 109.38 99.34 99.25 99.34 98.26 100.2 4,502,157 99.057 1.11%
2017-05-08 0 108.5 108.4 108.5 107.8 111.0 5,086,707 556,337,556 109.37 98.26 98.17 98.26 97.62 100.5 5,616,933 99.047 1.31%
2017-05-05 0 107.1 107.1 107.4 106.8 110.8 6,937,755 747,841,581 107.79 96.99 96.99 97.26 96.72 100.3 7,660,929 97.618 -2.55%
2017-05-04 0 109.9 109.8 109.9 107.3 111.1 6,793,791 739,270,452 108.82 99.53 99.44 99.53 97.17 100.6 7,501,959 98.544 -3.09%
2017-05-02 0 113.4 113.4 113.7 112.2 116.5 6,865,290 783,920,461 114.19 102.7 102.7 103.0 101.6 105.5 7,580,911 103.41 -0.70%
2017-04-28 0 114.2 114.2 114.3 107.3 115.0 6,281,564 708,008,175 112.71 103.4 103.4 103.5 97.17 104.1 6,936,339 102.07 5.35%
2017-04-27 0 108.4 108.3 108.4 104.1 108.8 4,202,940 446,941,823 106.34 98.17 98.08 98.17 94.27 98.53 4,641,044 96.302 1.69%
2017-04-26 0 106.6 106.5 106.6 106.2 109.2 3,811,227 409,374,197 107.41 96.54 96.45 96.54 96.17 98.89 4,208,500 97.273 -0.28%
2017-04-25 0 106.9 106.8 106.9 105.0 106.9 2,348,797 249,362,843 106.17 96.81 96.72 96.81 95.09 96.81 2,593,630 96.144 0.66%
2017-04-24 0 106.2 106.2 106.3 104.0 107.0 2,993,726 317,834,834 106.17 96.17 96.17 96.27 94.18 96.90 3,305,785 96.145 0.19%
2017-04-21 0 106.0 105.9 106.0 102.2 107.5 7,201,698 762,768,473 105.92 95.99 95.90 95.99 92.55 97.35 7,952,385 95.917 3.62%
2017-04-20 0 102.3 102.3 102.6 98.55 102.9 5,799,751 582,821,616 100.49 92.64 92.64 92.91 89.25 93.19 6,404,303 91.005 1.99%
2017-04-19 0 100.3 100.2 100.3 94.90 100.9 8,581,544 848,923,363 98.924 90.83 90.74 90.83 85.94 91.38 9,476,063 89.586 5.08%
2017-04-18 0 95.45 95.45 95.50 93.40 96.80 4,014,695 382,699,805 95.325 86.44 86.44 86.49 84.58 87.66 4,433,177 86.326 -0.05%
2017-04-13 0 95.50 95.50 95.55 93.70 95.50 3,902,096 369,200,584 94.616 86.49 86.49 86.53 84.85 86.49 4,308,841 85.684 0.69%
2017-04-12 0 94.85 94.75 94.85 92.60 95.00 3,693,565 346,843,220 93.905 85.90 85.81 85.90 83.86 86.03 4,078,573 85.040 1.66%
2017-04-11 0 93.30 93.30 93.35 91.70 94.40 4,420,402 412,678,341 93.358 84.49 84.49 84.54 83.04 85.49 4,881,174 84.545 1.97%
2017-04-10 0 91.50 91.30 91.50 90.10 92.10 3,443,950 314,051,083 91.189 82.86 82.68 82.86 81.59 83.41 3,802,939 82.581 0.72%
2017-04-07 0 90.85 90.80 90.85 88.60 90.90 5,842,312 524,477,301 89.772 82.27 82.23 82.27 80.24 82.32 6,451,300 81.298 0.17%
2017-04-06 0 90.70 90.60 90.70 90.00 91.70 4,752,890 430,734,446 90.626 82.14 82.05 82.14 81.50 83.04 5,248,319 82.071 -1.09%
2017-04-05 0 91.70 91.70 91.85 90.50 92.80 7,101,532 649,906,138 91.516 83.04 83.04 83.18 81.96 84.04 7,841,778 82.877 -0.54%
2017-04-03 0 92.20 92.15 92.20 89.05 92.20 5,016,489 455,863,710 90.873 83.50 83.45 83.50 80.64 83.50 5,539,395 82.295 1.37%
2017-03-31 0 90.95 90.90 90.95 90.10 93.70 4,498,344 409,968,271 91.138 82.36 82.32 82.36 81.59 84.85 4,967,240 82.534 -2.93%
2017-03-30 0 93.70 93.65 93.70 93.00 94.10 2,458,896 230,320,964 93.668 84.85 84.81 84.85 84.22 85.22 2,715,205 84.826 0.75%
2017-03-29 0 93.00 93.00 93.10 92.10 96.55 5,779,916 540,698,014 93.548 84.22 84.22 84.31 83.41 87.44 6,382,400 84.717 -2.41%
2017-03-28 0 95.30 95.30 95.40 94.65 96.50 3,847,266 367,434,951 95.506 86.30 86.30 86.39 85.72 87.39 4,248,295 86.490 0.11%
2017-03-27 0 95.20 95.00 95.20 94.40 96.80 5,480,046 521,073,091 95.086 86.21 86.03 86.21 85.49 87.66 6,051,272 86.110 -2.86%
2017-03-24 0 98.00 98.00 98.05 94.45 98.15 5,852,117 567,029,140 96.893 88.75 88.75 88.79 85.53 88.88 6,462,127 87.747 2.89%
2017-03-23 0 95.25 95.25 95.30 89.80 95.35 11,052,126 1,025,805,481 92.815 86.26 86.26 86.30 81.32 86.35 12,204,172 84.054 10.12%
2017-03-22 0 86.50 86.40 86.50 83.65 86.50 3,986,369 338,982,529 85.035 78.33 78.24 78.33 75.75 78.33 4,401,898 77.008 0.06%
2017-03-21 0 86.45 86.40 86.45 84.85 86.45 2,118,094 181,486,710 85.684 78.29 78.24 78.29 76.84 78.29 2,338,879 77.596 1.29%
2017-03-20 0 85.35 85.30 85.35 84.20 86.10 2,574,644 219,143,490 85.116 77.29 77.25 77.29 76.25 77.97 2,843,019 77.081 -0.93%
2017-03-17 0 86.15 86.15 86.25 85.15 87.90 3,122,402 270,651,907 86.681 78.02 78.02 78.11 77.11 79.60 3,447,873 78.498 0.82%
2017-03-16 0 85.45 85.40 85.45 83.55 85.50 2,521,474 214,061,827 84.896 77.38 77.34 77.38 75.66 77.43 2,784,306 76.882 2.34%
2017-03-15 0 83.50 83.35 83.50 82.55 84.50 2,595,224 217,256,581 83.714 75.62 75.48 75.62 74.76 76.52 2,865,744 75.812 -0.30%
2017-03-14 0 83.75 83.75 83.80 83.35 85.20 2,037,882 171,183,571 84.001 75.84 75.84 75.89 75.48 77.16 2,250,306 76.071 -1.59%
2017-03-13 0 85.10 84.95 85.10 82.70 86.35 4,998,150 424,380,034 84.907 77.07 76.93 77.07 74.89 78.20 5,519,145 76.892 3.40%
2017-03-10 0 82.30 82.30 82.60 81.50 82.80 2,234,580 183,822,221 82.263 74.53 74.53 74.80 73.81 74.98 2,467,507 74.497 0.18%
2017-03-09 0 82.15 81.90 82.15 81.55 82.30 1,535,843 125,731,203 81.865 74.40 74.17 74.40 73.85 74.53 1,695,935 74.137 -0.18%
2017-03-08 0 82.30 82.30 82.35 81.70 82.90 2,828,771 233,031,229 82.379 74.53 74.53 74.58 73.99 75.07 3,123,635 74.603 -0.84%
2017-03-07 0 83.00 82.80 83.00 82.50 85.75 3,542,823 294,428,736 83.106 75.16 74.98 75.16 74.71 77.66 3,912,118 75.261 -2.70%
2017-03-06 0 85.30 85.30 85.40 82.90 85.50 3,004,881 254,465,795 84.684 77.25 77.25 77.34 75.07 77.43 3,318,102 76.690 2.90%
2017-03-03 0 82.90 82.70 82.90 82.10 83.20 1,708,460 141,073,442 82.574 75.07 74.89 75.07 74.35 75.35 1,886,546 74.779 0.06%
2017-03-02 0 82.85 82.70 82.85 82.00 83.20 4,121,196 340,760,927 82.685 75.03 74.89 75.03 74.26 75.35 4,550,779 74.880 0.24%
2017-03-01 0 82.65 82.55 82.65 82.00 83.00 2,600,593 214,990,524 82.670 74.85 74.76 74.85 74.26 75.16 2,871,672 74.866 1.10%
2017-02-28 0 81.75 81.75 82.00 81.75 83.70 5,314,335 437,718,061 82.366 74.03 74.03 74.26 74.03 75.80 5,868,288 74.590 -2.85%
2017-02-27 0 84.15 84.15 84.20 82.25 84.75 3,007,659 252,731,663 84.029 76.21 76.21 76.25 74.49 76.75 3,321,170 76.097 1.63%
2017-02-24 0 82.80 82.80 82.85 82.25 86.00 9,424,103 781,189,891 82.893 74.98 74.98 75.03 74.49 77.88 10,406,448 75.068 -4.72%
2017-02-23 0 86.90 86.90 86.95 86.45 88.95 2,945,515 256,390,923 87.045 78.70 78.70 78.74 78.29 80.55 3,252,548 78.828 -1.36%
2017-02-22 0 88.10 88.10 88.15 87.40 89.00 2,256,383 199,168,593 88.269 79.78 79.78 79.83 79.15 80.60 2,491,583 79.937 0.00%
2017-02-21 0 88.10 88.05 88.10 87.85 88.80 2,627,593 231,871,797 88.245 79.78 79.74 79.78 79.56 80.42 2,901,487 79.915 0.11%
2017-02-20 0 88.00 87.95 88.00 87.40 88.90 1,794,900 158,675,013 88.403 79.69 79.65 79.69 79.15 80.51 1,981,996 80.058 0.86%
2017-02-17 0 87.25 87.15 87.25 86.70 88.70 2,656,236 231,676,358 87.220 79.01 78.92 79.01 78.52 80.33 2,933,115 78.986 -0.11%
2017-02-16 0 87.35 87.25 87.35 86.60 89.30 4,373,225 382,236,949 87.404 79.10 79.01 79.10 78.43 80.87 4,829,079 79.153 -1.13%
2017-02-15 0 88.35 88.35 88.40 85.75 90.60 8,444,986 748,620,856 88.647 80.01 80.01 80.06 77.66 82.05 9,325,270 80.279 2.49%
2017-02-14 0 86.20 86.20 86.40 84.15 87.20 4,315,681 373,070,964 86.445 78.06 78.06 78.24 76.21 78.97 4,765,537 78.285 1.23%
2017-02-13 0 85.15 85.05 85.15 82.60 85.40 2,636,423 223,074,502 84.613 77.11 77.02 77.11 74.80 77.34 2,911,237 76.625 3.02%
2017-02-10 0 82.65 82.65 82.85 82.60 84.10 2,435,794 202,314,581 83.059 74.85 74.85 75.03 74.80 76.16 2,689,695 75.218 -0.96%
2017-02-09 0 83.45 83.45 83.50 81.30 83.85 3,294,680 273,535,097 83.023 75.57 75.57 75.62 73.63 75.93 3,638,109 75.186 0.30%
2017-02-08 0 83.20 82.90 83.20 81.75 83.45 4,735,075 393,347,245 83.071 75.35 75.07 75.35 74.03 75.57 5,228,647 75.229 0.91%
2017-02-07 0 82.45 82.45 82.50 79.80 82.85 4,349,482 356,870,647 82.049 74.67 74.67 74.71 72.27 75.03 4,802,861 74.304 3.45%
2017-02-06 0 79.70 79.55 79.70 78.70 80.00 3,078,215 244,884,452 79.554 72.18 72.04 72.18 71.27 72.45 3,399,081 72.044 1.08%
2017-02-03 0 78.85 78.85 78.90 77.40 79.50 2,659,528 209,081,134 78.616 71.41 71.41 71.45 70.09 72.00 2,936,751 71.195 -0.19%
2017-02-02 0 79.00 78.90 79.00 78.10 80.60 3,446,000 273,048,097 79.236 71.54 71.45 71.54 70.73 72.99 3,805,203 71.757 1.41%
2017-02-01 0 77.90 77.85 77.90 77.60 78.80 6,152,676 481,501,056 78.259 70.55 70.50 70.55 70.27 71.36 6,794,016 70.871 -2.62%
2017-01-27 0 80.00 79.95 80.00 79.30 81.20 3,958,464 316,977,862 80.076 72.45 72.40 72.45 71.81 73.53 4,371,084 72.517 -1.11%
2017-01-26 0 80.90 80.85 80.90 79.80 81.55 6,053,577 490,176,015 80.973 73.26 73.22 73.26 72.27 73.85 6,684,587 73.329 1.13%
2017-01-25 0 80.00 80.00 80.05 78.35 80.40 4,355,350 346,665,215 79.595 72.45 72.45 72.49 70.95 72.81 4,809,341 72.082 2.04%
2017-01-24 0 78.40 78.40 78.45 76.50 78.40 4,384,503 341,651,106 77.922 71.00 71.00 71.04 69.28 71.00 4,841,533 70.567 1.16%
2017-01-23 0 77.50 77.50 77.55 76.90 79.15 4,424,865 344,874,517 77.940 70.18 70.18 70.23 69.64 71.68 4,886,102 70.583 1.17%
2017-01-20 0 76.60 76.60 76.70 76.25 77.50 1,862,020 142,990,321 76.793 69.37 69.37 69.46 69.05 70.18 2,056,112 69.544 -0.20%
2017-01-19 0 76.75 76.70 76.75 76.25 77.90 2,838,169 218,905,084 77.129 69.50 69.46 69.50 69.05 70.55 3,134,013 69.848 -1.92%
2017-01-18 0 78.25 78.20 78.25 76.40 79.55 5,055,502 397,040,537 78.536 70.86 70.82 70.86 69.19 72.04 5,582,475 71.123 2.69%
2017-01-17 0 76.20 76.20 76.35 75.25 76.50 2,502,351 190,316,773 76.055 69.01 69.01 69.14 68.15 69.28 2,763,190 68.876 0.59%
2017-01-16 0 75.75 75.75 75.80 74.80 75.90 3,862,434 291,823,565 75.554 68.60 68.60 68.64 67.74 68.74 4,265,045 68.422 1.00%
2017-01-13 0 75.00 75.00 75.15 74.70 76.40 3,609,371 271,319,412 75.171 67.92 67.92 68.06 67.65 69.19 3,985,603 68.075 -0.27%
2017-01-12 0 75.20 75.20 75.35 74.40 75.45 2,940,443 220,715,955 75.062 68.10 68.10 68.24 67.38 68.33 3,246,947 67.976 0.20%
2017-01-11 0 75.05 75.05 75.30 74.80 75.55 3,201,973 240,518,844 75.116 67.97 67.97 68.19 67.74 68.42 3,535,739 68.025 0.07%
2017-01-10 0 75.00 74.95 75.00 74.50 75.35 3,487,324 261,558,184 75.003 67.92 67.87 67.92 67.47 68.24 3,850,834 67.922 0.33%
2017-01-09 0 74.75 74.75 74.95 74.50 75.75 2,418,220 181,365,999 75.000 67.69 67.69 67.87 67.47 68.60 2,670,289 67.920 -0.33%
2017-01-06 0 75.00 75.00 75.15 74.05 75.20 4,172,138 311,875,040 74.752 67.92 67.92 68.06 67.06 68.10 4,607,031 67.695 1.35%
2017-01-05 0 74.00 74.00 74.05 71.70 74.50 5,883,333 433,801,143 73.734 67.01 67.01 67.06 64.93 67.47 6,496,597 66.774 3.57%
2017-01-04 0 71.45 71.45 71.50 70.80 72.85 3,898,667 279,907,510 71.796 64.71 64.71 64.75 64.12 65.97 4,305,054 65.018 1.28%
2017-01-03 0 70.55 70.40 70.55 69.75 70.75 1,490,883 104,907,569 70.366 63.89 63.75 63.89 63.17 64.07 1,646,289 63.724 0.14%
2016-12-30 0 70.45 70.45 70.60 70.10 71.15 2,166,276 152,914,774 70.589 63.80 63.80 63.94 63.48 64.43 2,392,083 63.925 0.50%
2016-12-29 0 70.10 70.10 70.25 68.65 71.05 2,903,115 204,024,392 70.278 63.48 63.48 63.62 62.17 64.34 3,205,729 63.644 0.50%
2016-12-28 0 69.75 69.70 69.75 67.40 69.90 3,060,212 211,988,135 69.272 63.17 63.12 63.17 61.04 63.30 3,379,201 62.733 3.41%
2016-12-23 0 67.45 67.40 67.50 66.50 68.55 2,520,632 170,451,718 67.623 61.08 61.04 61.13 60.22 62.08 2,783,376 61.239 -0.07%
2016-12-22 0 67.50 67.50 67.55 67.30 68.60 1,936,310 130,939,887 67.623 61.13 61.13 61.17 60.95 62.12 2,138,146 61.240 -1.32%
2016-12-21 0 68.40 68.40 68.60 67.70 69.00 1,740,435 119,216,428 68.498 61.94 61.94 62.12 61.31 62.49 1,921,854 62.032 1.26%
2016-12-20 0 67.55 67.55 67.65 67.10 68.15 1,913,484 129,334,917 67.591 61.17 61.17 61.26 60.77 61.72 2,112,941 61.211 -0.66%
2016-12-19 0 68.00 68.00 68.05 67.05 68.75 2,408,744 163,338,408 67.811 61.58 61.58 61.63 60.72 62.26 2,659,826 61.409 -0.95%
2016-12-16 0 68.65 68.65 68.70 67.80 69.20 3,243,567 222,770,806 68.681 62.17 62.17 62.21 61.40 62.67 3,581,668 62.197 0.44%
2016-12-15 0 68.35 68.35 68.40 67.80 69.35 5,395,553 371,024,389 68.765 61.90 61.90 61.94 61.40 62.80 5,957,972 62.274 -0.80%
2016-12-14 0 68.90 68.90 68.95 67.00 69.55 4,713,479 324,491,351 68.843 62.40 62.40 62.44 60.68 62.98 5,204,800 62.345 2.99%
2016-12-13 0 66.90 66.80 66.90 65.35 66.90 5,037,186 331,785,525 65.867 60.58 60.49 60.58 59.18 60.58 5,562,250 59.650 0.45%
2016-12-12 0 66.60 66.60 66.65 66.45 67.65 3,706,663 247,417,582 66.749 60.31 60.31 60.36 60.18 61.26 4,093,036 60.448 -2.35%
2016-12-09 0 68.20 68.05 68.20 67.90 68.65 2,604,212 177,387,963 68.116 61.76 61.63 61.76 61.49 62.17 2,875,669 61.686 -0.94%
2016-12-08 0 68.85 68.60 68.85 68.15 69.95 4,043,887 277,280,921 68.568 62.35 62.12 62.35 61.72 63.35 4,465,412 62.095 0.07%
2016-12-07 0 68.80 68.55 68.80 67.65 70.00 5,074,664 346,020,318 68.186 62.31 62.08 62.31 61.26 63.39 5,603,634 61.749 -0.15%
2016-12-06 0 68.90 68.90 68.95 68.80 69.95 2,399,197 165,801,429 69.107 62.40 62.40 62.44 62.31 63.35 2,649,283 62.584 -0.14%
2016-12-05 0 69.00 69.00 69.05 68.25 69.35 2,903,136 199,871,681 68.847 62.49 62.49 62.53 61.81 62.80 3,205,752 62.348 0.58%
2016-12-02 0 68.60 68.60 68.65 68.30 69.00 3,846,802 263,933,638 68.611 62.12 62.12 62.17 61.85 62.49 4,247,783 62.134 -1.93%
2016-12-01 0 69.95 69.90 69.95 69.55 70.75 2,401,464 168,357,164 70.106 63.35 63.30 63.35 62.98 64.07 2,651,787 63.488 -0.36%
2016-11-30 0 70.20 70.20 70.25 69.85 72.30 2,776,838 196,062,331 70.606 63.57 63.57 63.62 63.26 65.48 3,066,289 63.941 -0.85%
2016-11-29 0 70.80 70.80 71.05 70.30 72.20 4,999,482 356,877,573 71.383 64.12 64.12 64.34 63.66 65.38 5,520,616 64.645 1.29%
2016-11-28 0 69.90 69.85 69.95 69.70 71.65 4,613,258 323,038,635 70.024 63.30 63.26 63.35 63.12 64.89 5,094,133 63.414 -0.85%
2016-11-25 0 70.50 70.40 70.50 69.60 71.05 2,986,000 209,319,111 70.100 63.84 63.75 63.84 63.03 64.34 3,297,253 63.483 -0.98%
2016-11-24 0 71.20 71.20 71.25 71.00 72.50 2,132,575 152,159,765 71.350 64.48 64.48 64.52 64.30 65.66 2,354,869 64.615 -1.86%
2016-11-23 0 72.55 72.50 72.55 71.60 72.80 2,274,284 164,250,159 72.221 65.70 65.66 65.70 64.84 65.93 2,511,350 65.403 0.97%
2016-11-22 0 71.85 71.80 71.85 71.05 73.25 5,703,786 408,549,174 71.628 65.07 65.02 65.07 64.34 66.34 6,298,335 64.866 -0.76%
2016-11-21 0 72.40 72.40 72.45 72.40 74.05 4,139,493 302,429,961 73.060 65.57 65.57 65.61 65.57 67.06 4,570,984 66.163 -1.96%
2016-11-18 0 73.85 73.85 74.00 71.80 74.90 6,705,355 495,495,126 73.895 66.88 66.88 67.01 65.02 67.83 7,404,305 66.920 2.50%
2016-11-17 0 72.05 72.05 72.10 69.90 72.30 4,517,894 323,434,115 71.590 65.25 65.25 65.29 63.30 65.48 4,988,828 64.832 2.78%
2016-11-16 0 70.10 70.10 70.20 68.40 71.05 6,076,979 425,083,589 69.950 63.48 63.48 63.57 61.94 64.34 6,710,428 63.347 2.79%
2016-11-15 0 68.20 68.20 68.25 66.75 70.20 4,929,726 336,056,368 68.169 61.76 61.76 61.81 60.45 63.57 5,443,588 61.734 -0.87%
2016-11-14 0 68.80 68.80 68.90 67.00 70.15 5,729,525 394,134,920 68.790 62.31 62.31 62.40 60.68 63.53 6,326,757 62.297 -0.07%
2016-11-11 0 68.85 68.80 68.85 68.75 71.25 4,299,651 297,818,997 69.266 62.35 62.31 62.35 62.26 64.52 4,747,836 62.727 -4.97%
2016-11-10 0 72.45 72.30 72.45 70.90 72.80 3,919,460 282,491,701 72.074 65.61 65.48 65.61 64.21 65.93 4,328,015 65.271 3.57%
2016-11-09 0 69.95 69.95 70.00 67.05 72.00 5,859,635 404,608,869 69.050 63.35 63.35 63.39 60.72 65.20 6,470,429 62.532 -2.37%
2016-11-08 0 71.65 71.45 71.65 70.80 72.80 2,674,692 191,184,900 71.479 64.89 64.71 64.89 64.12 65.93 2,953,495 64.732 -0.83%
2016-11-07 0 72.25 72.25 72.40 69.75 73.20 3,420,377 247,368,459 72.322 65.43 65.43 65.57 63.17 66.29 3,776,909 65.495 3.14%
2016-11-04 0 70.05 70.00 70.05 69.60 72.30 4,198,300 295,210,317 70.317 63.44 63.39 63.44 63.03 65.48 4,635,920 63.679 -1.75%
2016-11-03 0 71.30 71.25 71.30 71.30 72.85 2,843,882 204,560,553 71.930 64.57 64.52 64.57 64.57 65.97 3,140,321 65.140 -0.97%
2016-11-02 0 72.00 72.00 72.05 72.00 74.15 2,774,139 201,102,730 72.492 65.20 65.20 65.25 65.20 67.15 3,063,308 65.649 -2.37%
2016-11-01 0 73.75 73.75 73.85 73.75 74.95 3,234,675 239,443,035 74.024 66.79 66.79 66.88 66.79 67.87 3,571,850 67.036 -0.34%
2016-10-31 0 74.00 74.00 74.05 73.50 74.95 2,510,348 186,368,533 74.240 67.01 67.01 67.06 66.56 67.87 2,772,020 67.232 0.00%
2016-10-28 0 74.00 74.00 74.15 73.40 74.50 2,930,748 216,918,475 74.015 67.01 67.01 67.15 66.47 67.47 3,236,242 67.028 -0.07%
2016-10-27 0 74.05 74.05 74.20 73.70 75.35 3,951,750 292,458,066 74.007 67.06 67.06 67.20 66.74 68.24 4,363,671 67.021 -2.37%
2016-10-26 0 75.85 75.85 75.90 73.00 76.45 5,884,080 442,660,068 75.230 68.69 68.69 68.74 66.11 69.23 6,497,422 68.129 1.95%
2016-10-25 0 74.40 74.40 74.50 74.20 77.20 8,297,898 622,403,045 75.007 67.38 67.38 67.47 67.20 69.91 9,162,850 67.927 -3.94%
2016-10-24 0 77.45 77.15 77.45 76.50 80.80 7,167,411 552,694,274 77.112 70.14 69.87 70.14 69.28 73.17 7,914,524 69.833 -3.25%
2016-10-20 0 80.05 80.05 80.20 78.35 80.60 4,412,690 352,002,578 79.771 72.49 72.49 72.63 70.95 72.99 4,872,658 72.240 2.69%
2016-10-19 0 77.95 77.75 77.95 76.85 78.00 1,235,100 95,895,196 77.642 70.59 70.41 70.59 69.60 70.64 1,363,844 70.312 0.52%
2016-10-18 0 77.55 77.50 77.55 76.60 78.10 3,072,536 237,617,095 77.336 70.23 70.18 70.23 69.37 70.73 3,392,810 70.035 0.98%
2016-10-17 0 76.80 76.80 77.05 76.60 78.00 2,249,865 173,233,889 76.998 69.55 69.55 69.78 69.37 70.64 2,484,385 69.729 -1.41%
2016-10-14 0 77.90 77.90 78.25 77.15 78.35 2,553,509 198,038,032 77.555 70.55 70.55 70.86 69.87 70.95 2,819,680 70.234 1.37%
2016-10-13 0 76.85 76.80 76.85 76.30 77.45 4,883,798 375,503,391 76.888 69.60 69.55 69.60 69.10 70.14 5,392,873 69.630 -0.19%
2016-10-12 0 77.00 76.80 77.00 76.00 77.95 4,218,098 323,310,537 76.648 69.73 69.55 69.73 68.83 70.59 4,657,782 69.413 -1.22%
2016-10-11 0 77.95 77.90 77.95 77.50 80.05 3,829,776 300,187,812 78.383 70.59 70.55 70.59 70.18 72.49 4,228,982 70.983 -1.52%
2016-10-07 0 79.15 78.85 79.15 78.20 80.20 2,883,137 226,857,621 78.684 71.68 71.41 71.68 70.82 72.63 3,183,668 71.257 -0.31%
2016-10-06 0 79.40 79.30 79.40 79.00 80.00 2,860,322 227,370,607 79.491 71.90 71.81 71.90 71.54 72.45 3,158,475 71.987 0.32%
2016-10-05 0 79.15 79.15 79.25 78.20 79.75 3,953,910 312,550,621 79.049 71.68 71.68 71.77 70.82 72.22 4,366,056 71.586 -0.13%
2016-10-04 0 79.25 79.20 79.25 78.15 79.90 2,607,998 205,638,931 78.849 71.77 71.72 71.77 70.77 72.36 2,879,849 71.406 -0.88%
2016-10-03 0 79.95 79.85 79.95 79.10 80.00 2,435,864 194,108,466 79.688 72.40 72.31 72.40 71.63 72.45 2,689,772 72.165 2.57%
2016-09-30 0 77.95 77.95 78.00 77.55 79.20 4,179,204 326,844,979 78.208 70.59 70.59 70.64 70.23 71.72 4,614,834 70.825 -3.17%
2016-09-29 0 80.50 80.50 80.65 79.70 80.75 3,604,239 289,684,409 80.373 72.90 72.90 73.04 72.18 73.13 3,979,936 72.786 1.19%
2016-09-28 0 79.55 79.50 79.55 77.65 79.55 3,072,885 242,210,474 78.822 72.04 72.00 72.04 70.32 72.04 3,393,195 71.381 1.27%
2016-09-27 0 78.55 78.50 78.55 76.25 78.90 4,586,401 358,746,567 78.220 71.14 71.09 71.14 69.05 71.45 5,064,476 70.836 1.22%
2016-09-26 0 77.60 77.60 77.65 77.35 80.10 7,459,306 583,209,079 78.185 70.27 70.27 70.32 70.05 72.54 8,236,846 70.805 -4.73%
2016-09-23 0 81.45 81.10 81.45 80.85 82.20 4,062,252 330,867,973 81.449 73.76 73.44 73.76 73.22 74.44 4,485,691 73.761 -1.27%
2016-09-22 0 82.50 82.25 82.50 80.85 82.95 5,198,403 426,199,463 81.987 74.71 74.49 74.71 73.22 75.12 5,740,272 74.247 0.79%
2016-09-21 0 81.85 81.80 81.85 81.05 83.45 4,898,510 400,675,539 81.795 74.12 74.08 74.12 73.40 75.57 5,409,119 74.074 -0.85%
2016-09-20 0 82.55 82.55 82.90 82.10 84.20 3,140,921 260,054,850 82.796 74.76 74.76 75.07 74.35 76.25 3,468,323 74.980 -1.96%
2016-09-19 0 84.20 84.15 84.20 83.50 84.40 6,178,573 517,884,493 83.819 76.25 76.21 76.25 75.62 76.43 6,822,612 75.907 1.45%
2016-09-15 0 83.00 83.00 83.10 81.20 83.15 7,899,084 651,754,444 82.510 75.16 75.16 75.26 73.53 75.30 8,722,465 74.721 2.98%
2016-09-14 0 80.60 80.50 80.60 80.10 82.50 7,308,959 591,416,345 80.917 72.99 72.90 72.99 72.54 74.71 8,070,827 73.278 -0.12%
2016-09-13 0 80.70 80.40 80.70 79.75 83.00 8,165,405 662,461,895 81.130 73.08 72.81 73.08 72.22 75.16 9,016,547 73.472 1.77%
2016-09-12 0 79.30 79.30 79.35 79.30 83.00 15,380,719 1,246,757,022 81.060 71.81 71.81 71.86 71.81 75.16 16,983,967 73.408 -8.43%
2016-09-09 0 86.60 86.50 86.60 86.10 90.00 8,499,724 745,952,724 87.762 78.43 78.33 78.43 77.97 81.50 9,385,714 79.477 -3.99%
2016-09-08 0 90.20 90.15 90.20 87.10 90.65 6,873,475 614,508,069 89.403 81.69 81.64 81.69 78.88 82.09 7,589,949 80.963 3.32%
2016-09-07 0 87.60 87.55 87.60 87.30 89.30 4,093,708 359,842,014 87.901 79.06 79.01 79.06 78.79 80.59 4,535,960 79.331 -0.45%
2016-09-06 0 88.00 87.85 88.00 86.05 88.00 4,333,351 378,265,826 87.292 79.42 79.28 79.42 77.66 79.42 4,801,492 78.781 1.68%
2016-09-05 0 86.55 86.50 86.55 85.00 87.80 11,456,813 987,025,930 86.152 78.11 78.07 78.11 76.71 79.24 12,694,517 77.752 0.00%
2016-09-02 0 86.55 86.50 86.55 85.65 88.00 24,462,059 2,120,647,024 86.691 78.11 78.07 78.11 77.30 79.42 27,104,748 78.239 -0.52%
2016-09-01 0 87.00 87.00 87.05 85.55 87.80 6,527,442 567,925,600 87.006 78.52 78.52 78.56 77.21 79.24 7,232,616 78.523 -1.64%
2016-08-31 0 88.45 88.35 88.45 87.10 90.15 4,986,654 440,410,086 88.318 79.83 79.74 79.83 78.61 81.36 5,525,373 79.707 -1.17%
2016-08-30 0 89.50 89.45 89.50 87.50 90.45 7,678,483 687,187,320 89.495 80.77 80.73 80.77 78.97 81.63 8,508,006 80.769 3.59%
2016-08-29 0 86.40 86.25 86.40 82.95 89.65 7,718,836 666,075,857 86.292 77.98 77.84 77.98 74.86 80.91 8,552,718 77.879 5.37%
2016-08-26 0 82.00 81.95 82.00 80.00 82.15 4,379,844 355,992,886 81.280 74.01 73.96 74.01 72.20 74.14 4,853,008 73.355 1.74%
2016-08-25 0 80.60 80.60 80.65 80.60 82.20 1,803,825 146,105,651 80.998 72.74 72.74 72.79 72.74 74.19 1,998,696 73.100 -1.65%
2016-08-24 0 81.95 81.80 81.95 80.10 82.45 4,588,755 372,601,186 81.199 73.96 73.82 73.96 72.29 74.41 5,084,488 73.282 1.17%
2016-08-23 0 81.00 80.75 81.00 80.05 82.90 4,028,132 325,759,767 80.871 73.10 72.88 73.10 72.25 74.82 4,463,300 72.986 -0.92%
2016-08-22 0 81.75 81.50 81.75 80.40 82.95 5,015,365 411,419,220 82.032 73.78 73.55 73.78 72.56 74.86 5,557,186 74.034 0.31%
2016-08-19 0 81.50 81.35 81.50 79.45 81.55 3,403,760 274,718,678 80.710 73.55 73.42 73.55 71.70 73.60 3,771,476 72.841 1.88%
2016-08-18 0 80.00 79.90 80.00 79.70 80.30 4,488,720 358,999,015 79.978 72.20 72.11 72.20 71.93 72.47 4,973,646 72.180 0.63%
2016-08-17 0 79.50 79.30 79.50 78.70 79.95 4,190,276 333,084,944 79.490 71.75 71.57 71.75 71.03 72.15 4,642,961 71.740 0.25%
2016-08-16 0 79.30 79.10 79.30 78.75 79.45 5,809,162 459,098,142 79.030 71.57 71.39 71.57 71.07 71.70 6,436,738 71.325 0.57%
2016-08-15 0 78.85 78.55 78.85 78.15 82.00 8,127,295 643,544,900 79.183 71.16 70.89 71.16 70.53 74.01 9,005,304 71.463 3.75%
2016-08-12 0 76.00 75.90 76.00 75.60 76.45 1,687,814 128,242,985 75.982 68.59 68.50 68.59 68.23 69.00 1,870,152 68.574 -0.39%
2016-08-11 0 76.30 76.10 76.30 75.05 76.40 1,368,800 103,810,682 75.841 68.86 68.68 68.86 67.73 68.95 1,516,674 68.446 1.33%
2016-08-10 0 75.30 75.05 75.30 74.20 77.45 3,293,707 248,755,568 75.525 67.96 67.73 67.96 66.97 69.90 3,649,533 68.161 0.13%
2016-08-09 0 75.20 75.00 75.25 74.50 75.60 6,277,173 470,607,003 74.971 67.87 67.69 67.91 67.24 68.23 6,955,310 67.662 0.07%
2016-08-08 0 75.15 75.15 75.20 74.95 77.05 3,294,534 249,400,094 75.701 67.82 67.82 67.87 67.64 69.54 3,650,450 68.320 0.27%
2016-08-05 0 74.95 74.65 74.95 72.30 74.95 3,059,980 225,843,233 73.806 67.64 67.37 67.64 65.25 67.64 3,390,556 66.609 3.17%
2016-08-04 0 72.65 72.50 72.65 71.80 74.65 3,708,656 270,032,456 72.811 65.57 65.43 65.57 64.80 67.37 4,109,310 65.712 -1.42%
2016-08-03 0 73.70 73.70 73.75 71.35 74.70 3,772,286 276,365,159 73.262 66.51 66.51 66.56 64.39 67.42 4,179,814 66.119 2.43%
2016-08-01 0 71.95 71.45 71.95 71.00 73.05 2,996,480 215,176,708 71.810 64.93 64.48 64.93 64.08 65.93 3,320,196 64.808 -0.62%
2016-07-29 0 72.40 72.40 72.90 70.30 74.05 3,385,314 245,518,924 72.525 65.34 65.34 65.79 63.45 66.83 3,751,037 65.454 2.48%
2016-07-28 0 70.65 70.55 70.65 69.05 70.65 1,203,962 84,330,764 70.044 63.76 63.67 63.76 62.32 63.76 1,334,029 63.215 0.50%
2016-07-27 0 70.30 70.00 70.30 68.10 70.30 2,499,074 173,590,641 69.462 63.45 63.18 63.45 61.46 63.45 2,769,054 62.690 1.66%
2016-07-26 0 69.15 69.00 69.15 68.15 69.45 1,458,252 100,333,348 68.804 62.41 62.27 62.41 61.51 62.68 1,615,790 62.096 -0.07%
2016-07-25 0 69.20 68.95 69.20 68.80 70.80 1,418,901 98,169,601 69.187 62.45 62.23 62.45 62.09 63.90 1,572,188 62.441 -1.21%
2016-07-22 0 70.05 70.00 70.05 69.80 70.70 1,356,022 95,253,495 70.245 63.22 63.18 63.22 62.99 63.81 1,502,516 63.396 -0.36%
2016-07-21 0 70.30 70.25 70.30 69.80 71.30 3,134,354 220,493,436 70.347 63.45 63.40 63.45 62.99 64.35 3,472,965 63.489 1.22%
2016-07-20 0 69.45 69.20 69.40 67.90 69.85 2,153,261 149,108,043 69.248 62.68 62.45 62.63 61.28 63.04 2,385,882 62.496 2.43%
2016-07-19 0 67.80 67.55 67.85 67.35 68.55 1,303,799 88,179,017 67.632 61.19 60.96 61.23 60.78 61.87 1,444,651 61.038 0.07%
2016-07-18 0 67.75 67.60 67.85 66.60 68.20 768,758 51,853,030 67.450 61.14 61.01 61.23 60.11 61.55 851,809 60.874 -0.15%
2016-07-15 0 67.85 67.70 67.90 67.35 68.45 1,872,550 126,753,577 67.690 61.23 61.10 61.28 60.78 61.78 2,074,846 61.091 -0.37%
2016-07-14 0 68.10 68.05 68.10 66.35 68.10 3,262,333 220,097,251 67.466 61.46 61.42 61.46 59.88 61.46 3,614,770 60.888 2.64%
2016-07-13 0 66.35 66.30 66.45 65.90 67.30 2,982,073 197,467,736 66.218 59.88 59.84 59.97 59.47 60.74 3,304,233 59.762 -0.97%
2016-07-12 0 67.00 66.95 67.00 65.50 67.00 1,767,151 117,480,579 66.480 60.47 60.42 60.47 59.11 60.47 1,958,060 59.998 2.29%
2016-07-11 0 65.50 65.50 65.60 64.80 67.00 2,385,429 155,793,288 65.310 59.11 59.11 59.20 58.48 60.47 2,643,132 58.943 -0.68%
2016-07-08 0 65.95 65.90 66.00 65.35 67.20 2,719,327 179,629,718 66.057 59.52 59.47 59.57 58.98 60.65 3,013,102 59.616 1.15%
2016-07-07 0 65.20 65.05 65.30 64.00 65.80 2,008,464 130,345,204 64.898 58.84 58.71 58.93 57.76 59.38 2,225,443 58.570 2.19%
2016-07-06 0 63.80 63.80 63.85 63.80 65.20 1,176,606 75,412,390 64.093 57.58 57.58 57.62 57.58 58.84 1,303,717 57.844 -2.60%
2016-07-05 0 65.50 65.35 65.65 65.35 66.50 1,580,900 103,965,375 65.763 59.11 58.98 59.25 58.98 60.02 1,751,688 59.352 0.46%
2016-07-04 0 65.20 65.10 65.35 64.55 66.50 1,470,676 96,045,022 65.307 58.84 58.75 58.98 58.26 60.02 1,629,556 58.939 -0.99%
2016-06-30 0 65.85 65.80 65.90 63.85 65.90 3,755,972 243,166,071 64.741 59.43 59.38 59.47 57.62 59.47 4,161,738 58.429 2.65%
2016-06-29 0 64.15 64.00 64.30 63.35 64.50 1,866,001 119,371,991 63.972 57.90 57.76 58.03 57.17 58.21 2,067,589 57.735 1.83%
2016-06-28 0 63.00 62.90 63.05 61.45 63.65 4,101,301 255,760,625 62.361 56.86 56.77 56.90 55.46 57.44 4,544,373 56.281 -0.40%
2016-06-27 0 63.25 63.20 63.35 63.20 65.40 2,717,274 173,136,682 63.717 57.08 57.04 57.17 57.04 59.02 3,010,827 57.505 -4.31%
2016-06-24 0 66.10 65.70 66.15 63.90 67.05 1,693,939 110,640,576 65.316 59.66 59.29 59.70 57.67 60.51 1,876,939 58.947 -0.15%
2016-06-23 0 66.20 66.00 66.15 65.70 67.75 1,912,606 126,897,649 66.348 59.75 59.57 59.70 59.29 61.14 2,119,229 59.879 -2.58%
2016-06-22 0 67.95 67.70 68.00 65.95 68.00 2,237,975 150,296,477 67.157 61.32 61.10 61.37 59.52 61.37 2,479,748 60.610 1.19%
2016-06-21 0 67.15 66.85 67.20 65.70 67.20 1,940,734 129,509,549 66.732 60.60 60.33 60.65 59.29 60.65 2,150,396 60.226 1.97%
2016-06-20 0 65.85 65.70 65.90 65.55 67.30 2,235,400 147,422,816 65.949 59.43 59.29 59.47 59.16 60.74 2,476,895 59.519 0.38%
2016-06-17 0 65.60 65.55 65.60 63.65 65.75 2,186,027 141,548,901 64.752 59.20 59.16 59.20 57.44 59.34 2,422,188 58.438 2.26%
2016-06-16 0 64.15 64.10 64.30 63.80 64.95 3,097,374 199,264,304 64.333 57.90 57.85 58.03 57.58 58.62 3,431,990 58.061 -1.08%
2016-06-15 0 64.85 64.80 64.85 63.85 65.95 3,462,932 225,731,728 65.185 58.53 58.48 58.53 57.62 59.52 3,837,040 58.830 2.13%
2016-06-14 0 63.50 63.50 63.55 62.40 64.50 2,732,754 174,019,298 63.679 57.31 57.31 57.35 56.32 58.21 3,027,979 57.470 1.68%
2016-06-13 0 62.45 62.40 62.55 62.40 63.60 2,466,144 154,972,787 62.840 56.36 56.32 56.45 56.32 57.40 2,732,567 56.713 -2.27%
2016-06-10 0 63.90 63.90 64.10 63.85 65.60 2,507,240 161,566,839 64.440 57.67 57.67 57.85 57.62 59.20 2,778,103 58.157 -2.59%
2016-06-08 0 65.60 65.60 65.90 65.15 68.30 2,897,824 191,496,931 66.083 59.20 59.20 59.47 58.80 61.64 3,210,882 59.640 -1.43%
2016-06-07 0 67.50 67.45 67.55 65.70 67.55 3,329,156 222,119,817 66.720 60.06 60.02 60.11 58.46 60.11 3,741,470 59.367 4.73%
2016-06-06 0 64.45 64.35 64.50 63.00 64.50 2,010,900 128,451,771 63.878 57.35 57.26 57.39 56.06 57.39 2,259,949 56.838 0.62%
2016-06-03 0 64.05 64.00 64.05 63.30 66.00 2,972,000 191,098,919 64.300 56.99 56.95 56.99 56.32 58.73 3,340,080 57.214 -1.16%
2016-06-02 0 64.80 64.65 64.75 63.00 65.00 4,326,212 276,863,044 63.997 57.66 57.53 57.61 56.06 57.84 4,862,010 56.944 3.27%
2016-06-01 0 62.75 63.00 63.05 61.35 63.50 3,211,840 200,449,649 62.410 55.83 56.06 56.10 54.59 56.50 3,609,624 55.532 -0.24%
2016-05-31 0 62.90 62.85 63.00 61.90 63.80 5,564,338 348,104,461 62.560 55.97 55.92 56.06 55.08 56.77 6,253,477 55.666 0.48%
2016-05-30 0 62.60 62.60 62.65 59.60 63.00 2,112,648 131,414,369 62.204 55.70 55.70 55.75 53.03 56.06 2,374,298 55.349 6.10%
2016-05-27 0 59.00 59.25 59.30 58.75 59.85 5,537,670 326,811,469 59.016 52.50 52.72 52.77 52.28 53.25 6,223,507 52.512 0.25%
2016-05-26 0 58.85 58.80 59.00 58.30 60.35 2,734,829 161,878,406 59.191 52.36 52.32 52.50 51.88 53.70 3,073,536 52.668 -2.81%
2016-05-25 0 60.55 60.50 60.55 60.50 60.90 2,468,173 149,429,513 60.543 53.88 53.83 53.88 53.83 54.19 2,773,854 53.871 0.92%
2016-05-24 0 60.00 60.00 60.30 59.80 61.05 3,261,012 195,830,221 60.052 53.39 53.39 53.65 53.21 54.32 3,664,886 53.434 0.00%
2016-05-23 0 60.00 59.80 59.90 59.60 60.10 4,398,812 263,968,034 60.009 53.39 53.21 53.30 53.03 53.48 4,943,602 53.396 0.08%
2016-05-20 0 59.95 59.95 60.00 59.90 60.75 5,583,607 336,600,276 60.284 53.34 53.34 53.39 53.30 54.06 6,275,133 53.640 -0.50%
2016-05-19 0 60.25 60.25 60.60 59.85 61.80 3,970,642 241,328,229 60.778 53.61 53.61 53.92 53.25 54.99 4,462,403 54.080 0.42%
2016-05-18 0 60.00 59.95 60.10 59.60 60.50 4,253,291 254,966,226 59.946 53.39 53.34 53.48 53.03 53.83 4,780,058 53.340 -1.07%
2016-05-17 0 60.65 60.60 60.70 59.85 61.00 5,908,822 356,660,153 60.361 53.97 53.92 54.01 53.25 54.28 6,640,625 53.709 1.17%
2016-05-16 0 59.95 59.85 60.00 59.25 60.15 6,232,173 371,245,931 59.569 53.34 53.25 53.39 52.72 53.52 7,004,023 53.005 2.04%
2016-05-13 0 58.75 58.65 58.75 57.85 59.15 6,776,336 396,629,873 58.532 52.28 52.19 52.28 51.47 52.63 7,615,580 52.081 1.82%
2016-05-12 0 57.70 57.60 57.70 56.80 58.70 11,308,175 648,362,755 57.336 51.34 51.25 51.34 50.54 52.23 12,708,684 51.017 2.76%
2016-05-11 0 56.15 55.95 56.15 55.70 57.00 5,628,004 315,747,183 56.103 49.96 49.78 49.96 49.56 50.72 6,325,028 49.920 2.84%
2016-05-10 0 54.60 54.30 54.60 53.15 54.65 3,238,254 174,959,743 54.029 48.58 48.32 48.58 47.29 48.63 3,639,309 48.075 -0.09%
2016-05-09 0 54.65 54.50 54.80 51.85 54.90 4,483,386 238,105,412 53.108 48.63 48.49 48.76 46.14 48.85 5,038,650 47.256 5.30%
2016-05-06 0 51.90 51.90 51.95 51.15 53.30 3,139,663 164,248,086 52.314 46.18 46.18 46.23 45.51 47.43 3,528,508 46.549 -0.95%
2016-05-05 0 52.40 52.40 52.45 52.40 53.80 1,860,734 98,167,514 52.757 46.63 46.63 46.67 46.63 47.87 2,091,185 46.943 -2.78%
2016-05-04 0 53.90 53.85 54.15 53.35 54.15 2,761,195 148,488,012 53.777 47.96 47.92 48.18 47.47 48.18 3,103,167 47.850 -0.65%
2016-05-03 0 54.25 54.20 54.35 53.00 54.40 2,140,665 115,511,367 53.961 48.27 48.23 48.36 47.16 48.41 2,405,785 48.014 0.56%
2016-04-29 0 53.95 53.80 54.00 52.95 54.90 1,903,961 102,055,615 53.602 48.00 47.87 48.05 47.11 48.85 2,139,765 47.695 -1.01%
2016-04-28 0 54.50 54.50 54.55 54.10 55.10 2,586,279 141,025,013 54.528 48.49 48.49 48.54 48.14 49.03 2,906,588 48.519 1.58%
2016-04-27 0 53.65 53.70 53.90 52.90 54.85 3,230,793 174,056,877 53.874 47.74 47.78 47.96 47.07 48.81 3,630,924 47.937 -2.54%
2016-04-26 0 55.05 55.00 55.05 54.70 55.50 1,550,959 85,217,746 54.945 48.98 48.94 48.98 48.67 49.38 1,743,044 48.890 0.09%
2016-04-25 0 55.00 54.90 55.00 54.90 56.55 1,367,707 75,629,300 55.296 48.94 48.85 48.94 48.85 50.32 1,537,097 49.203 -1.35%
2016-04-22 0 55.75 55.70 55.90 55.00 56.65 1,598,769 89,297,761 55.854 49.61 49.56 49.74 48.94 50.41 1,796,775 49.699 1.00%
2016-04-21 0 55.20 54.90 55.20 54.75 56.45 3,149,019 174,490,346 55.411 49.12 48.85 49.12 48.72 50.23 3,539,023 49.305 0.27%
2016-04-20 0 55.05 55.05 55.30 54.85 56.70 2,993,452 166,826,742 55.731 48.98 48.98 49.21 48.81 50.45 3,364,189 49.589 -2.39%
2016-04-19 0 56.40 56.35 56.40 55.30 58.90 4,669,667 262,815,726 56.282 50.18 50.14 50.18 49.21 52.41 5,248,002 50.079 -2.51%
2016-04-18 0 57.85 57.70 57.90 57.35 58.35 1,200,812 69,525,880 57.899 51.47 51.34 51.52 51.03 51.92 1,349,532 51.519 -1.20%
2016-04-15 0 58.55 58.55 58.70 58.35 59.15 1,017,961 59,674,599 58.622 52.10 52.10 52.23 51.92 52.63 1,144,035 52.162 0.86%
2016-04-14 0 58.05 58.00 58.20 57.90 60.00 16,219,679 944,026,248 58.203 51.65 51.61 51.79 51.52 53.39 18,228,475 51.789 -2.19%
2016-04-13 0 59.35 59.10 59.35 58.50 59.50 2,791,435 164,110,124 58.791 52.81 52.59 52.81 52.05 52.94 3,137,152 52.312 1.98%
2016-04-12 0 58.20 58.10 58.20 57.85 58.55 3,439,373 199,729,549 58.072 51.79 51.70 51.79 51.47 52.10 3,865,337 51.672 0.43%
2016-04-11 0 57.95 57.85 57.95 57.60 58.15 1,679,520 97,344,371 57.960 51.56 51.47 51.56 51.25 51.74 1,887,527 51.572 -0.09%
2016-04-08 0 58.00 57.90 58.00 57.80 58.45 1,496,793 86,846,617 58.022 51.61 51.52 51.61 51.43 52.01 1,682,170 51.628 -2.27%
2016-04-07 0 59.35 59.10 59.45 57.75 59.60 2,891,764 170,541,876 58.975 52.81 52.59 52.90 51.39 53.03 3,249,907 52.476 2.33%
2016-04-06 0 58.00 57.90 58.00 57.65 58.20 4,106,170 238,148,700 57.998 51.61 51.52 51.61 51.30 51.79 4,614,716 51.606 -0.85%
2016-04-05 0 58.50 58.45 58.50 57.90 58.75 2,304,232 134,677,413 58.448 52.05 52.01 52.05 51.52 52.28 2,589,610 52.007 0.00%
2016-04-01 0 58.50 58.45 58.50 57.55 59.50 2,307,072 134,671,005 58.373 52.05 52.01 52.05 51.21 52.94 2,592,801 51.940 -1.35%
2016-03-31 0 59.30 59.00 59.40 58.05 59.75 2,836,342 167,143,001 58.929 52.77 52.50 52.85 51.65 53.17 3,187,621 52.435 0.51%
2016-03-30 0 59.00 58.95 59.00 58.30 60.40 5,235,400 308,674,489 58.959 52.50 52.45 52.50 51.88 53.74 5,883,801 52.462 1.99%
2016-03-29 0 57.85 57.75 57.95 56.25 58.15 4,434,854 255,797,689 57.679 51.47 51.39 51.56 50.05 51.74 4,984,108 51.323 1.31%
2016-03-24 0 57.10 57.05 57.40 55.00 58.45 8,096,558 462,615,358 57.137 50.81 50.76 51.07 48.94 52.01 9,099,311 50.841 4.20%
2016-03-23 0 54.80 54.65 54.80 53.95 55.50 2,279,177 124,920,060 54.809 48.76 48.63 48.76 48.00 49.38 2,561,451 48.769 -0.27%
2016-03-22 0 54.95 54.90 55.25 54.65 56.20 2,939,001 161,922,219 55.094 48.89 48.85 49.16 48.63 50.01 3,302,994 49.023 -1.35%
2016-03-21 0 55.70 55.65 55.70 53.55 55.95 7,819,300 430,252,631 55.024 49.56 49.52 49.56 47.65 49.78 8,787,715 48.961 4.21%
2016-03-18 0 53.45 53.45 53.80 53.05 54.85 2,084,227 111,670,025 53.579 47.56 47.56 47.87 47.20 48.81 2,342,357 47.674 -0.74%
2016-03-17 0 53.85 53.60 53.95 52.95 54.40 2,503,050 133,964,853 53.521 47.92 47.69 48.00 47.11 48.41 2,813,051 47.623 1.70%
2016-03-16 0 52.95 52.85 52.90 52.20 53.55 1,157,120 61,212,767 52.901 47.11 47.03 47.07 46.45 47.65 1,300,428 47.071 -0.47%
2016-03-15 0 53.20 53.05 53.10 52.85 53.75 1,261,000 67,066,017 53.185 47.34 47.20 47.25 47.03 47.83 1,417,174 47.324 0.38%
2016-03-14 0 53.00 52.90 53.00 52.60 53.60 1,038,894 55,049,179 52.988 47.16 47.07 47.16 46.80 47.69 1,167,560 47.149 0.00%
2016-03-11 0 53.00 52.95 53.20 52.50 53.70 1,427,307 75,555,950 52.936 47.16 47.11 47.34 46.71 47.78 1,604,078 47.102 1.53%
2016-03-10 0 52.20 52.00 52.35 51.10 53.50 1,137,699 59,756,561 52.524 46.45 46.27 46.58 45.47 47.60 1,278,602 46.736 -2.25%
2016-03-09 0 53.40 53.15 53.50 52.35 53.55 2,624,963 139,027,470 52.964 47.52 47.29 47.60 46.58 47.65 2,950,063 47.127 0.85%
2016-03-08 0 52.95 52.85 52.95 52.60 53.85 1,796,222 95,154,051 52.975 47.11 47.03 47.11 46.80 47.92 2,018,683 47.137 -1.94%
2016-03-07 0 54.00 53.95 54.00 53.60 54.55 1,495,002 80,789,713 54.040 48.05 48.00 48.05 47.69 48.54 1,680,157 48.085 0.00%
2016-03-04 0 54.00 53.90 54.00 53.10 54.65 1,588,501 85,699,854 53.950 48.05 47.96 48.05 47.25 48.63 1,785,236 48.005 -0.18%
2016-03-03 0 54.10 53.95 54.00 53.70 56.20 2,981,950 162,154,305 54.379 48.14 48.00 48.05 47.78 50.01 3,351,262 48.386 -3.39%
2016-03-02 0 56.00 55.70 56.10 55.30 56.50 3,991,034 223,498,915 56.000 49.83 49.56 49.92 49.21 50.27 4,485,321 49.829 3.70%
2016-03-01 0 54.00 53.85 54.00 53.05 54.25 1,367,128 73,684,909 53.898 48.05 47.92 48.05 47.20 48.27 1,536,446 47.958 0.09%
2016-02-29 0 53.95 53.80 54.15 53.20 54.95 2,555,393 137,964,977 53.990 48.00 47.87 48.18 47.34 48.89 2,871,877 48.040 0.75%
2016-02-26 0 53.55 53.40 53.70 51.80 53.95 2,043,010 108,711,914 53.212 47.65 47.52 47.78 46.09 48.00 2,296,035 47.348 3.08%
2016-02-25 0 51.95 51.90 51.95 51.70 53.75 2,042,796 106,645,078 52.205 46.23 46.18 46.23 46.00 47.83 2,295,795 46.452 -1.89%
2016-02-24 0 52.95 52.95 53.00 52.85 54.00 6,514,991 346,945,890 53.254 47.11 47.11 47.16 47.03 48.05 7,321,868 47.385 -0.19%
2016-02-23 0 53.05 52.95 53.15 52.00 53.15 3,700,566 195,580,235 52.851 47.20 47.11 47.29 46.27 47.29 4,158,878 47.027 1.34%
2016-02-22 0 52.35 52.20 52.35 51.85 53.05 3,370,528 176,407,007 52.338 46.58 46.45 46.58 46.14 47.20 3,787,966 46.570 -0.95%
2016-02-19 0 52.85 52.65 52.80 49.85 53.35 4,917,395 257,043,831 52.272 47.03 46.85 46.98 44.36 47.47 5,526,411 46.512 4.45%
2016-02-18 0 50.60 50.55 50.60 48.80 50.70 5,346,763 268,020,535 50.128 45.02 44.98 45.02 43.42 45.11 6,008,956 44.604 1.30%
2016-02-17 0 49.95 49.80 49.95 49.45 51.95 3,691,771 185,659,322 50.290 44.45 44.31 44.45 44.00 46.23 4,148,994 44.748 -2.25%
2016-02-16 0 51.10 51.00 51.50 50.30 51.50 2,507,500 126,845,202 50.586 45.47 45.38 45.82 44.76 45.82 2,818,052 45.012 2.30%
2016-02-15 0 49.95 49.90 50.00 49.70 50.40 3,945,035 197,338,511 50.022 44.45 44.40 44.49 44.22 44.85 4,433,625 44.510 0.71%
2016-02-12 0 49.60 49.60 49.65 49.00 50.60 5,521,970 276,375,698 50.050 44.13 44.13 44.18 43.60 45.02 6,205,862 44.535 -0.80%
2016-02-11 0 50.00 49.95 50.00 49.35 50.75 6,364,030 318,436,309 50.037 44.49 44.45 44.49 43.91 45.16 7,152,211 44.523 0.00%
2016-02-05 0 50.00 49.95 50.00 49.80 51.15 2,106,812 105,537,388 50.093 44.49 44.45 44.49 44.31 45.51 2,367,739 44.573 0.00%
2016-02-04 0 50.00 49.65 50.00 49.10 51.30 2,795,649 139,462,202 49.885 44.49 44.18 44.49 43.69 45.65 3,141,888 44.388 0.30%
2016-02-03 0 49.85 49.85 50.00 48.80 51.65 4,143,961 208,985,611 50.431 44.36 44.36 44.49 43.42 45.96 4,657,188 44.874 -4.23%
2016-02-02 0 52.05 52.25 52.30 50.40 52.25 5,683,057 293,387,459 51.625 46.31 46.49 46.54 44.85 46.49 6,386,900 45.936 1.66%
2016-02-01 0 51.20 51.00 51.20 49.15 52.30 4,020,618 204,717,212 50.917 45.56 45.38 45.56 43.73 46.54 4,518,569 45.306 3.43%
2016-01-29 0 49.50 49.25 49.55 48.50 50.10 3,686,506 182,046,738 49.382 44.05 43.82 44.09 43.16 44.58 4,143,077 43.940 -0.10%
2016-01-28 0 49.55 49.50 49.75 47.75 50.40 6,044,327 298,860,718 49.445 44.09 44.05 44.27 42.49 44.85 6,792,913 43.996 -1.78%
2016-01-27 0 50.45 50.40 50.70 48.65 51.10 5,457,540 273,202,805 50.060 44.89 44.85 45.11 43.29 45.47 6,133,452 44.543 0.00%
2016-01-26 0 50.45 50.10 50.30 48.25 51.00 3,936,253 198,213,372 50.356 44.89 44.58 44.76 42.93 45.38 4,423,755 44.807 1.10%
2016-01-25 0 49.90 49.90 50.10 49.15 50.70 4,272,555 213,285,160 49.920 44.40 44.40 44.58 43.73 45.11 4,801,708 44.419 0.10%
2016-01-22 0 49.85 49.70 49.85 47.15 49.85 4,738,817 230,206,055 48.579 44.36 44.22 44.36 41.95 44.36 5,325,716 43.225 5.28%
2016-01-21 0 47.35 47.30 47.35 46.15 49.05 8,028,127 382,612,461 47.659 42.13 42.09 42.13 41.06 43.64 9,022,405 42.407 -0.11%
2016-01-20 0 47.40 47.25 47.65 47.25 49.50 6,472,851 310,866,940 48.026 42.18 42.04 42.40 42.04 44.05 7,274,509 42.734 -1.96%
2016-01-19 0 48.35 48.40 48.50 46.20 48.90 5,388,035 256,916,047 47.683 43.02 43.07 43.16 41.11 43.51 6,055,339 42.428 4.09%
2016-01-18 0 46.45 46.15 46.20 44.75 46.55 4,493,858 206,482,848 45.948 41.33 41.06 41.11 39.82 41.42 5,050,419 40.884 1.64%
2016-01-15 0 45.70 45.50 45.90 44.80 46.70 6,555,256 299,258,309 45.652 40.66 40.49 40.84 39.86 41.55 7,367,120 40.621 2.24%
2016-01-14 0 44.70 44.65 45.05 44.15 46.15 4,863,474 217,195,052 44.658 39.77 39.73 40.09 39.28 41.06 5,465,812 39.737 -3.87%
2016-01-13 0 46.50 46.35 46.50 45.95 46.95 5,118,669 237,261,780 46.352 41.38 41.24 41.38 40.89 41.78 5,752,613 41.244 3.79%
2016-01-12 0 44.80 44.65 44.90 44.55 46.95 3,242,125 147,168,098 45.393 39.86 39.73 39.95 39.64 41.78 3,643,660 40.390 -3.66%
2016-01-11 0 46.50 46.50 46.55 46.15 47.20 5,712,678 266,553,720 46.660 41.38 41.38 41.42 41.06 42.00 6,420,189 41.518 -2.00%
2016-01-08 0 47.45 47.40 47.50 44.05 47.50 5,160,749 240,613,837 46.624 42.22 42.18 42.27 39.20 42.27 5,799,904 41.486 5.33%
2016-01-07 0 45.05 45.05 45.10 44.70 46.65 9,312,067 420,519,463 45.159 40.09 40.09 40.13 39.77 41.51 10,465,360 40.182 -4.05%
2016-01-06 0 46.95 46.95 47.00 46.30 48.55 10,144,539 477,657,050 47.085 41.78 41.78 41.82 41.20 43.20 11,400,933 41.896 -5.15%
2016-01-05 0 49.50 49.45 49.50 49.10 52.65 3,994,537 199,619,804 49.973 44.05 44.00 44.05 43.69 46.85 4,489,258 44.466 -0.60%
2016-01-04 0 49.80 49.70 49.95 49.65 50.55 2,531,874 126,716,245 50.048 44.31 44.22 44.45 44.18 44.98 2,845,445 44.533 -1.48%
2015-12-31 0 50.55 50.35 50.75 50.00 50.75 550,000 27,663,625 50.298 44.98 44.80 45.16 44.49 45.16 618,117 44.755 0.60%
2015-12-30 0 50.25 50.00 50.30 49.90 50.70 1,510,426 75,831,784 50.206 44.71 44.49 44.76 44.40 45.11 1,697,491 44.673 0.00%
2015-12-29 0 50.25 50.00 50.30 49.95 50.40 639,500 32,029,968 50.086 44.71 44.49 44.76 44.45 44.85 718,702 44.566 0.30%
2015-12-28 0 50.10 50.00 50.30 49.95 50.40 986,000 49,424,406 50.126 44.58 44.49 44.76 44.45 44.85 1,108,115 44.602 -0.40%
2015-12-24 0 50.30 50.20 50.35 50.00 51.05 853,950 43,105,868 50.478 44.76 44.67 44.80 44.49 45.42 959,711 44.915 -0.79%
2015-12-23 0 50.70 50.50 50.75 50.15 51.65 1,848,929 93,869,489 50.770 45.11 44.93 45.16 44.62 45.96 2,077,918 45.175 -1.46%
2015-12-22 0 51.45 51.35 51.60 50.15 51.60 1,914,894 98,320,600 51.345 45.78 45.69 45.91 44.62 45.91 2,152,052 45.687 1.98%
2015-12-21 0 50.45 50.35 50.45 50.20 50.95 2,629,683 132,635,523 50.438 44.89 44.80 44.89 44.67 45.34 2,955,367 44.880 -0.39%
2015-12-18 0 50.65 50.65 51.15 50.60 51.50 4,156,521 212,117,769 51.033 45.07 45.07 45.51 45.02 45.82 4,671,303 45.409 -1.65%
2015-12-17 0 51.50 51.40 51.55 51.00 51.70 3,807,365 195,411,141 51.325 45.82 45.74 45.87 45.38 46.00 4,278,904 45.668 0.19%
2015-12-16 0 51.40 51.10 51.20 50.55 51.50 6,919,389 354,351,470 51.211 45.74 45.47 45.56 44.98 45.82 7,776,350 45.568 0.49%
2015-12-15 0 51.15 51.05 51.15 50.40 52.15 3,424,701 176,303,512 51.480 45.51 45.42 45.51 44.85 46.40 3,848,848 45.807 -0.29%
2015-12-14 0 51.30 51.20 51.30 49.80 53.00 5,813,018 297,493,592 51.177 45.65 45.56 45.65 44.31 47.16 6,532,956 45.537 -3.75%
2015-12-11 0 53.30 53.20 53.30 53.25 54.95 2,581,425 139,944,626 54.212 47.43 47.34 47.43 47.38 48.89 2,901,133 48.238 -2.65%
2015-12-10 0 54.75 54.50 54.85 53.60 55.00 2,819,357 153,896,635 54.586 48.72 48.49 48.81 47.69 48.94 3,168,532 48.570 0.27%
2015-12-09 0 54.60 54.30 54.70 53.75 55.20 3,667,100 199,672,475 54.450 48.58 48.32 48.67 47.83 49.12 4,121,268 48.449 1.49%
2015-12-08 0 53.80 53.60 53.80 52.40 54.00 4,642,140 248,359,692 53.501 47.87 47.69 47.87 46.63 48.05 5,217,066 47.605 1.41%
2015-12-07 0 53.05 53.00 53.05 52.85 54.95 3,746,693 199,171,854 53.159 47.20 47.16 47.20 47.03 48.89 4,210,718 47.301 -0.93%
2015-12-04 0 53.55 53.40 53.60 52.95 54.40 4,355,666 233,376,542 53.580 47.65 47.52 47.69 47.11 48.41 4,895,112 47.675 -1.83%
2015-12-03 0 54.55 54.50 54.55 54.15 55.80 2,955,944 161,448,615 54.618 48.54 48.49 48.54 48.18 49.65 3,322,036 48.599 -2.33%
2015-12-02 0 55.85 55.70 55.95 55.50 56.20 5,009,433 280,171,182 55.929 49.70 49.56 49.78 49.38 50.01 5,629,848 49.765 -0.98%
2015-12-01 0 56.40 56.05 56.60 54.70 56.60 6,221,891 348,150,897 55.956 50.18 49.87 50.36 48.67 50.36 6,992,468 49.789 3.77%
2015-11-30 0 54.35 54.25 54.80 53.40 55.15 4,902,121 267,264,600 54.520 48.36 48.27 48.76 47.52 49.07 5,509,245 48.512 -1.09%
2015-11-27 0 54.95 54.80 55.00 54.15 55.80 1,401,368 76,584,086 54.650 48.89 48.76 48.94 48.18 49.65 1,574,926 48.627 -0.72%
2015-11-26 0 55.35 55.30 55.40 55.20 56.20 3,506,267 195,650,636 55.800 49.25 49.21 49.29 49.12 50.01 3,940,516 49.651 0.64%
2015-11-25 0 55.00 54.95 55.00 54.85 55.95 2,809,436 155,521,666 55.357 48.94 48.89 48.94 48.81 49.78 3,157,383 49.257 -1.79%
2015-11-24 0 56.00 55.95 56.00 55.90 56.65 2,628,100 147,213,381 56.015 49.83 49.78 49.83 49.74 50.41 2,953,588 49.842 -0.18%
2015-11-23 0 56.10 56.05 56.10 56.05 57.95 2,133,105 120,494,983 56.488 49.92 49.87 49.92 49.87 51.56 2,397,289 50.263 -1.15%
2015-11-20 0 56.75 56.65 56.95 55.65 57.15 4,077,680 230,613,715 56.555 50.50 50.41 50.67 49.52 50.85 4,582,698 50.323 2.07%
2015-11-19 0 55.60 55.60 56.00 55.55 57.00 4,029,780 226,624,398 56.237 49.47 49.47 49.83 49.43 50.72 4,528,865 50.040 0.18%
2015-11-18 0 55.50 55.25 55.45 55.05 56.00 5,181,942 287,496,517 55.481 49.38 49.16 49.34 48.98 49.83 5,823,722 49.366 0.82%
2015-11-17 0 55.05 55.00 55.20 54.85 57.20 8,241,275 459,832,285 55.796 48.98 48.94 49.12 48.81 50.90 9,261,951 49.647 0.55%
2015-11-16 0 54.75 54.70 54.90 53.15 55.40 7,480,703 407,310,820 54.448 48.72 48.67 48.85 47.29 49.29 8,407,183 48.448 2.34%
2015-11-13 0 53.50 53.40 53.80 49.30 56.30 16,330,449 872,260,617 53.413 47.60 47.52 47.87 43.87 50.10 18,352,964 47.527 8.41%
2015-11-12 0 49.35 49.40 49.45 49.00 51.10 7,325,769 364,567,161 49.765 43.91 43.96 44.00 43.60 45.47 8,233,060 44.281 -0.30%
2015-11-11 0 49.50 49.40 49.50 48.30 51.80 5,063,396 248,720,128 49.121 44.05 43.96 44.05 42.98 46.09 5,690,494 43.708 -2.27%
2015-11-10 0 50.65 50.55 50.70 49.60 51.35 4,266,360 216,254,075 50.688 45.07 44.98 45.11 44.13 45.69 4,794,746 45.102 -2.50%
2015-11-09 0 51.95 51.90 52.00 50.90 52.90 1,749,154 90,740,852 51.877 46.23 46.18 46.27 45.29 47.07 1,965,785 46.160 -1.80%
2015-11-06 0 52.90 52.90 53.10 51.10 53.15 4,200,137 219,705,211 52.309 47.07 47.07 47.25 45.47 47.29 4,720,321 46.545 3.12%
2015-11-05 0 51.30 51.20 51.25 50.60 51.45 2,845,754 145,363,675 51.081 45.65 45.56 45.60 45.02 45.78 3,198,199 45.452 0.59%
2015-11-04 0 51.00 50.80 51.15 49.50 51.15 8,414,994 425,294,907 50.540 45.38 45.20 45.51 44.05 45.51 9,457,185 44.971 3.34%
2015-11-03 0 49.35 49.20 49.45 48.60 49.50 1,355,200 66,577,292 49.127 43.91 43.78 44.00 43.24 44.05 1,523,041 43.713 1.23%
2015-11-02 0 48.75 48.60 48.95 48.30 49.50 1,824,742 89,010,181 48.780 43.38 43.24 43.56 42.98 44.05 2,050,735 43.404 -1.32%
2015-10-30 0 49.40 49.25 49.30 48.50 49.70 4,245,031 209,008,714 49.236 43.96 43.82 43.87 43.16 44.22 4,770,775 43.810 1.13%
2015-10-29 0 48.85 48.80 48.85 48.15 49.20 1,617,000 78,736,626 48.693 43.47 43.42 43.47 42.84 43.78 1,817,264 43.327 0.10%
2015-10-28 0 48.80 48.75 48.85 48.20 49.05 3,121,149 151,988,568 48.696 43.42 43.38 43.47 42.89 43.64 3,507,701 43.330 -0.81%
2015-10-27 0 49.20 48.90 49.25 47.20 49.25 7,468,036 359,143,377 48.091 43.78 43.51 43.82 42.00 43.82 8,392,947 42.791 -0.71%
2015-10-26 0 49.55 49.30 49.60 48.95 49.75 3,739,387 184,472,576 49.332 44.09 43.87 44.13 43.56 44.27 4,202,507 43.896 1.12%
2015-10-23 0 49.00 48.80 49.00 47.75 49.00 4,063,400 196,613,258 48.386 43.60 43.42 43.60 42.49 43.60 4,566,649 43.054 0.41%
2015-10-22 0 48.80 48.70 48.80 47.30 48.80 2,546,346 122,728,067 48.198 43.42 43.33 43.42 42.09 43.42 2,861,709 42.886 3.83%
2015-10-20 0 47.00 46.90 47.25 46.90 48.00 1,696,800 80,036,955 47.169 41.82 41.73 42.04 41.73 42.71 1,906,947 41.971 -1.16%
2015-10-19 0 47.55 47.25 47.55 46.75 47.55 2,554,269 120,452,930 47.158 42.31 42.04 42.31 41.60 42.31 2,870,613 41.961 2.15%
2015-10-16 0 46.55 46.55 46.60 46.30 47.90 5,544,072 260,709,984 47.025 41.42 41.42 41.46 41.20 42.62 6,230,701 41.843 -2.82%
2015-10-15 0 47.90 47.75 47.90 46.85 48.05 4,724,740 223,859,216 47.380 42.62 42.49 42.62 41.69 42.75 5,309,896 42.159 2.02%
2015-10-14 0 46.95 46.95 47.10 46.65 48.50 4,650,892 219,552,585 47.207 41.78 41.78 41.91 41.51 43.16 5,226,902 42.004 -2.29%
2015-10-13 0 48.05 48.00 48.05 47.95 49.00 2,455,624 118,662,249 48.323 42.75 42.71 42.75 42.67 43.60 2,759,751 42.997 -1.54%
2015-10-12 0 48.80 48.65 48.80 48.50 49.10 3,729,675 181,901,019 48.771 43.42 43.29 43.42 43.16 43.69 4,191,593 43.397 -0.20%
2015-10-09 0 48.90 48.60 48.85 48.60 49.45 1,665,394 81,484,351 48.928 43.51 43.24 43.47 43.24 44.00 1,871,652 43.536 0.31%
2015-10-08 0 48.75 48.75 49.00 48.65 50.00 2,601,719 128,136,612 49.251 43.38 43.38 43.60 43.29 44.49 2,923,940 43.823 -1.52%
2015-10-07 0 49.50 49.45 49.50 48.20 49.50 6,016,200 294,716,260 48.987 44.05 44.00 44.05 42.89 44.05 6,761,302 43.589 0.10%
2015-10-06 0 49.45 49.25 49.50 48.55 49.50 2,484,903 122,244,301 49.195 44.00 43.82 44.05 43.20 44.05 2,792,656 43.773 1.23%
2015-10-05 0 48.85 48.85 48.90 48.35 49.40 2,726,209 133,243,389 48.875 43.47 43.47 43.51 43.02 43.96 3,063,848 43.489 -0.71%
2015-10-02 0 49.20 49.00 49.20 48.35 49.70 5,461,978 268,183,165 49.100 43.78 43.60 43.78 43.02 44.22 6,138,440 43.689 1.97%
2015-09-30 0 48.25 48.25 48.35 46.45 48.40 3,753,836 179,835,193 47.907 42.93 42.93 43.02 41.33 43.07 4,218,746 42.628 3.99%
2015-09-29 0 46.40 46.30 46.55 45.00 46.60 5,220,680 241,280,236 46.216 41.29 41.20 41.42 40.04 41.46 5,867,258 41.123 -3.03%
2015-09-25 0 47.85 47.50 47.90 47.10 47.90 2,806,093 133,449,590 47.557 42.58 42.27 42.62 41.91 42.62 3,153,626 42.316 -1.24%
2015-09-24 0 48.45 48.40 48.50 48.10 48.90 1,003,686 48,668,843 48.490 43.11 43.07 43.16 42.80 43.51 1,127,992 43.146 2.22%
2015-09-23 0 47.40 47.25 47.55 47.10 48.30 2,931,446 139,167,378 47.474 42.18 42.04 42.31 41.91 42.98 3,294,504 42.242 -2.57%
2015-09-22 0 48.65 48.50 48.70 47.90 49.20 1,679,500 81,731,875 48.664 43.29 43.16 43.33 42.62 43.78 1,887,505 43.302 0.21%
2015-09-21 0 48.55 48.45 48.60 47.10 49.05 2,901,567 140,983,106 48.589 43.20 43.11 43.24 41.91 43.64 3,260,924 43.234 1.25%
2015-09-18 0 47.95 47.90 47.95 47.75 48.85 3,356,640 161,958,238 48.250 42.67 42.62 42.67 42.49 43.47 3,772,357 42.933 -1.84%
2015-09-17 0 48.85 48.80 48.85 47.20 49.45 4,533,348 220,194,646 48.572 43.47 43.42 43.47 42.00 44.00 5,094,800 43.219 3.72%
2015-09-16 0 47.10 47.00 47.10 46.45 47.85 2,900,600 136,400,709 47.025 41.91 41.82 41.91 41.33 42.58 3,259,837 41.843 0.00%
2015-09-15 0 47.10 47.00 47.25 46.60 48.50 2,471,570 117,031,837 47.351 41.91 41.82 42.04 41.46 43.16 2,777,672 42.133 -1.05%
2015-09-14 0 47.60 47.60 47.70 47.40 49.05 3,417,894 164,028,625 47.991 42.35 42.35 42.44 42.18 43.64 3,841,198 42.702 -0.52%
2015-09-11 0 47.85 47.85 47.95 46.85 49.75 4,908,366 236,110,803 48.104 42.58 42.58 42.67 41.69 44.27 5,516,264 42.803 2.13%
2015-09-10 0 46.85 46.95 47.00 46.05 47.80 4,501,719 210,169,455 46.687 41.69 41.78 41.82 40.98 42.53 5,059,254 41.542 -1.99%
2015-09-09 0 48.05 48.05 48.10 47.45 48.45 2,913,593 139,887,653 48.012 42.53 42.53 42.58 42.00 42.89 3,291,565 42.499 1.80%
2015-09-08 0 47.20 47.15 47.45 45.80 47.50 3,316,587 155,585,141 46.911 41.78 41.74 42.00 40.54 42.05 3,746,838 41.524 3.85%
2015-09-07 0 45.45 45.50 45.65 45.00 46.85 4,204,729 192,133,337 45.695 40.23 40.28 40.41 39.83 41.47 4,750,197 40.447 -3.30%
2015-09-04 0 47.00 46.80 47.00 44.85 47.50 6,974,358 322,406,842 46.228 41.60 41.43 41.60 39.70 42.05 7,879,122 40.919 6.58%
2015-09-02 0 44.10 44.10 44.20 41.00 44.50 6,119,639 269,236,612 43.996 39.04 39.04 39.12 36.29 39.39 6,913,522 38.943 2.56%
2015-09-01 0 43.00 42.90 43.15 42.90 44.15 3,145,502 137,346,550 43.664 38.06 37.97 38.20 37.97 39.08 3,553,559 38.650 -1.49%
2015-08-31 0 43.65 43.55 43.65 43.05 44.95 2,588,580 113,263,304 43.755 38.64 38.55 38.64 38.11 39.79 2,924,389 38.731 -1.47%
2015-08-28 0 44.30 44.10 44.30 43.25 44.80 3,520,583 155,700,018 44.226 39.21 39.04 39.21 38.28 39.66 3,977,298 39.147 3.50%
2015-08-27 0 42.80 42.50 42.80 40.45 42.80 4,703,740 194,968,858 41.450 37.89 37.62 37.89 35.81 37.89 5,313,943 36.690 5.16%
2015-08-26 0 40.70 40.65 40.85 40.00 42.50 6,422,365 263,840,557 41.082 36.03 35.98 36.16 35.41 37.62 7,255,520 36.364 1.62%
2015-08-25 0 40.05 40.00 40.05 38.60 43.45 14,586,638 594,936,688 40.786 35.45 35.41 35.45 34.17 38.46 16,478,921 36.103 4.16%
2015-08-24 0 38.45 38.00 38.15 34.00 38.60 11,014,840 397,350,452 36.074 34.03 33.64 33.77 30.10 34.17 12,443,764 31.932 2.26%
2015-08-21 0 37.60 37.60 37.80 37.10 39.00 5,911,500 223,111,150 37.742 33.28 33.28 33.46 32.84 34.52 6,678,382 33.408 -3.09%
2015-08-20 0 38.80 38.80 38.85 38.80 41.40 2,888,500 113,863,600 39.420 34.34 34.34 34.39 34.34 36.65 3,263,217 34.893 -5.48%
2015-08-19 0 41.05 41.05 41.10 41.00 42.25 2,266,154 93,939,987 41.454 36.34 36.34 36.38 36.29 37.40 2,560,136 36.693 -1.32%
2015-08-18 0 41.60 41.55 41.60 41.45 42.45 985,818 41,348,928 41.944 36.82 36.78 36.82 36.69 37.58 1,113,705 37.127 -0.72%
2015-08-17 0 41.90 41.85 42.00 41.60 42.55 844,645 35,429,727 41.946 37.09 37.04 37.18 36.82 37.66 954,218 37.130 -0.36%
2015-08-14 0 42.05 42.00 42.15 41.55 42.60 800,180 33,577,436 41.962 37.22 37.18 37.31 36.78 37.71 903,985 37.144 -0.59%
2015-08-13 0 42.30 42.25 42.55 41.30 42.75 2,072,422 86,995,230 41.978 37.44 37.40 37.66 36.56 37.84 2,341,271 37.157 -0.59%
2015-08-12 0 42.55 42.20 42.70 42.10 42.85 2,088,000 88,648,499 42.456 37.66 37.35 37.80 37.27 37.93 2,358,870 37.581 -0.93%
2015-08-11 0 42.95 42.75 42.95 42.75 43.70 3,604,390 155,881,629 43.248 38.02 37.84 38.02 37.84 38.68 4,071,977 38.282 1.42%
2015-08-10 0 42.35 42.35 42.40 41.80 42.90 2,620,849 110,953,164 42.335 37.49 37.49 37.53 37.00 37.97 2,960,844 37.473 0.83%
2015-08-07 0 42.00 42.00 42.35 41.75 42.70 1,947,210 82,194,374 42.211 37.18 37.18 37.49 36.96 37.80 2,199,816 37.364 -0.12%
2015-08-06 0 42.05 41.95 42.00 41.95 43.90 1,836,584 77,689,072 42.301 37.22 37.13 37.18 37.13 38.86 2,074,839 37.443 -0.36%
2015-08-05 0 42.20 42.15 42.30 41.50 42.40 2,571,170 108,139,450 42.059 37.35 37.31 37.44 36.73 37.53 2,904,721 37.229 0.24%
2015-08-04 0 42.10 42.05 42.15 41.70 45.00 2,726,177 115,514,541 42.372 37.27 37.22 37.31 36.91 39.83 3,079,836 37.507 -3.22%
2015-08-03 0 43.50 43.35 43.55 42.75 44.00 1,869,761 81,163,997 43.409 38.50 38.37 38.55 37.84 38.95 2,112,320 38.424 -1.14%
2015-07-31 0 44.00 43.70 44.00 41.55 44.00 4,087,465 176,413,787 43.160 38.95 38.68 38.95 36.78 38.95 4,617,720 38.204 4.27%
2015-07-30 0 42.20 42.20 42.25 41.50 42.95 2,047,726 86,067,441 42.031 37.35 37.35 37.40 36.73 38.02 2,313,372 37.204 0.60%
2015-07-29 0 41.95 41.95 42.20 41.75 42.95 1,339,500 56,719,450 42.344 37.13 37.13 37.35 36.96 38.02 1,513,270 37.481 -0.24%
2015-07-28 0 42.05 42.00 42.05 41.10 43.40 1,992,500 84,354,017 42.336 37.22 37.18 37.22 36.38 38.42 2,250,981 37.474 1.57%
2015-07-27 0 41.40 41.35 41.55 41.10 42.50 2,263,480 94,120,454 41.582 36.65 36.60 36.78 36.38 37.62 2,557,115 36.807 -3.83%
2015-07-24 0 43.05 42.85 43.15 41.35 43.15 1,691,828 72,081,479 42.606 38.11 37.93 38.20 36.60 38.20 1,911,304 37.713 2.62%
2015-07-23 0 41.95 41.95 42.00 41.35 42.40 2,379,114 99,712,749 41.912 37.13 37.13 37.18 36.60 37.53 2,687,750 37.099 1.21%
2015-07-22 0 41.45 41.55 41.60 41.15 43.20 5,840,346 243,067,314 41.619 36.69 36.78 36.82 36.42 38.24 6,597,998 36.840 -6.85%
2015-07-21 0 44.50 44.30 44.55 43.75 44.80 1,060,017 46,968,259 44.309 39.39 39.21 39.43 38.73 39.66 1,197,530 39.221 -0.22%
2015-07-20 0 44.60 44.45 44.60 43.20 44.95 1,966,658 87,471,511 44.477 39.48 39.35 39.48 38.24 39.79 2,221,787 39.370 2.06%
2015-07-17 0 43.70 43.70 43.80 43.15 44.45 2,319,640 101,539,683 43.774 38.68 38.68 38.77 38.20 39.35 2,620,560 38.747 0.58%
2015-07-16 0 43.45 43.45 43.50 42.10 44.00 3,536,090 150,064,238 42.438 38.46 38.46 38.50 37.27 38.95 3,994,817 37.565 3.45%
2015-07-15 0 42.00 42.00 42.10 41.60 42.90 1,894,604 79,591,719 42.010 37.18 37.18 37.27 36.82 37.97 2,140,386 37.186 -1.98%
2015-07-14 0 42.85 42.70 42.75 42.60 43.65 635,612 27,319,792 42.982 37.93 37.80 37.84 37.71 38.64 718,068 38.046 -0.92%
2015-07-13 0 43.25 43.20 43.25 42.60 43.95 1,150,428 49,601,174 43.115 38.28 38.24 38.28 37.71 38.90 1,299,670 38.164 1.53%
2015-07-10 0 42.60 42.60 42.80 41.20 43.05 3,221,891 137,253,783 42.600 37.71 37.71 37.89 36.47 38.11 3,639,858 37.709 1.43%
2015-07-09 0 42.00 41.80 42.00 37.45 42.05 3,791,335 155,691,252 41.065 37.18 37.00 37.18 33.15 37.22 4,283,174 36.350 7.55%
2015-07-08 0 39.05 39.10 39.25 37.30 41.00 5,229,299 204,767,591 39.158 34.57 34.61 34.74 33.02 36.29 5,907,681 34.661 -2.98%
2015-07-07 0 40.25 39.90 40.30 39.80 42.00 4,074,764 165,706,815 40.667 35.63 35.32 35.67 35.23 37.18 4,603,372 35.997 -2.42%
2015-07-06 0 41.25 41.15 41.35 39.40 42.70 4,643,000 187,923,259 40.475 36.51 36.42 36.60 34.88 37.80 5,245,323 35.827 -2.83%
2015-07-03 0 42.45 42.40 42.45 41.90 43.75 2,290,316 96,861,415 42.292 37.58 37.53 37.58 37.09 38.73 2,587,432 37.435 -0.47%
2015-07-02 0 42.65 42.55 42.65 42.50 45.40 3,907,657 170,402,849 43.607 37.75 37.66 37.75 37.62 40.19 4,414,586 38.600 -2.63%
2015-06-30 0 43.80 43.70 43.95 41.60 43.95 3,507,896 150,782,904 42.984 38.77 38.68 38.90 36.82 38.90 3,962,965 38.048 3.67%
2015-06-29 0 42.25 42.25 42.45 41.55 43.25 2,844,436 119,923,227 42.161 37.40 37.40 37.58 36.78 38.28 3,213,437 37.319 -0.59%
2015-06-26 0 42.50 42.35 42.40 42.10 45.50 3,277,665 140,969,519 43.009 37.62 37.49 37.53 37.27 40.28 3,702,867 38.070 -5.13%
2015-06-25 0 44.80 44.75 44.85 44.75 47.95 4,240,877 192,576,458 45.410 39.66 39.61 39.70 39.61 42.44 4,791,034 40.195 -3.66%
2015-06-24 0 46.50 46.45 46.50 44.50 46.60 6,911,735 318,884,810 46.137 41.16 41.12 41.16 39.39 41.25 7,808,375 40.839 5.68%
2015-06-23 0 44.00 43.90 44.00 43.55 44.20 2,667,198 117,322,018 43.987 38.95 38.86 38.95 38.55 39.12 3,013,206 38.936 1.15%
2015-06-22 0 43.50 43.50 43.60 43.00 43.60 1,528,901 66,398,644 43.429 38.50 38.50 38.59 38.06 38.59 1,727,241 38.442 0.93%
2015-06-19 0 43.10 43.00 43.05 43.00 43.80 2,899,799 125,129,209 43.151 38.15 38.06 38.11 38.06 38.77 3,275,982 38.196 -0.58%
2015-06-18 0 43.35 43.30 43.35 41.50 43.60 2,869,363 123,581,071 43.069 38.37 38.33 38.37 36.73 38.59 3,241,597 38.124 3.34%
2015-06-17 0 41.95 41.80 41.85 40.80 42.60 3,332,137 139,449,975 41.850 37.13 37.00 37.04 36.11 37.71 3,764,406 37.044 -0.83%
2015-06-16 0 42.30 42.20 42.30 40.30 42.60 3,482,746 145,204,740 41.693 37.44 37.35 37.44 35.67 37.71 3,934,553 36.905 4.83%
2015-06-15 0 40.35 40.35 40.45 40.30 42.00 1,405,640 57,331,736 40.787 35.72 35.72 35.81 35.67 37.18 1,587,990 36.103 -3.70%
2015-06-12 0 41.90 41.80 42.00 40.80 42.70 2,779,039 114,944,486 41.361 37.09 37.00 37.18 36.11 37.80 3,139,556 36.612 -0.12%
2015-06-11 0 41.95 41.90 42.00 41.80 42.60 2,395,108 100,612,190 42.007 37.13 37.09 37.18 37.00 37.71 2,705,819 37.184 1.70%
2015-06-10 0 41.25 41.15 41.20 41.00 42.50 2,171,184 90,473,946 41.670 36.51 36.42 36.47 36.29 37.62 2,452,846 36.885 -1.43%
2015-06-09 0 41.85 41.70 41.75 41.50 43.80 2,303,919 96,751,624 41.994 37.04 36.91 36.96 36.73 38.77 2,602,800 37.172 -1.65%
2015-06-08 0 42.55 42.55 42.70 42.35 44.35 2,518,000 108,191,900 42.967 37.66 37.66 37.80 37.49 39.26 2,844,653 38.033 -2.18%
2015-06-05 0 43.50 43.50 43.55 43.05 44.40 1,840,000 79,919,290 43.434 38.50 38.50 38.55 38.11 39.30 2,078,698 38.447 -0.80%
2015-06-04 0 43.85 43.80 43.90 43.00 44.25 3,407,972 148,773,831 43.655 38.81 38.77 38.86 38.06 39.17 3,850,079 38.642 0.69%
2015-06-03 0 43.55 43.50 43.55 43.50 44.40 2,387,916 104,269,877 43.666 38.55 38.50 38.55 38.50 39.30 2,697,694 38.651 -2.24%
2015-06-02 0 44.55 44.45 44.55 44.00 45.30 3,029,111 134,939,303 44.548 39.43 39.35 39.43 38.95 40.10 3,422,069 39.432 0.22%
2015-06-01 0 44.45 44.50 44.55 43.15 44.65 2,816,061 124,578,012 44.238 39.35 39.39 39.43 38.20 39.52 3,181,381 39.158 2.54%
2015-05-29 0 43.35 43.45 43.75 43.20 44.55 4,655,956 203,185,848 43.640 38.37 38.46 38.73 38.24 39.43 5,259,960 38.629 -0.69%
2015-05-28 0 43.65 43.60 43.65 43.35 45.80 3,811,259 168,114,814 44.110 38.64 38.59 38.64 38.37 40.54 4,305,683 39.045 -3.54%
2015-05-27 0 45.25 45.10 45.40 44.60 45.95 4,344,620 197,183,577 45.386 40.05 39.92 40.19 39.48 40.67 4,908,235 40.174 -0.66%
2015-05-26 0 45.55 45.40 45.70 44.95 46.00 3,625,960 165,350,220 45.602 40.32 40.19 40.45 39.79 40.72 4,096,346 40.365 0.66%
2015-05-22 0 45.25 45.25 45.40 44.70 45.80 3,447,155 156,266,363 45.332 40.05 40.05 40.19 39.57 40.54 3,894,345 40.126 0.89%
2015-05-21 0 44.85 44.85 44.90 44.80 45.50 2,469,503 111,005,156 44.950 39.70 39.70 39.74 39.66 40.28 2,789,865 39.789 0.45%
2015-05-20 0 44.65 44.60 44.75 44.45 45.30 3,277,090 146,477,711 44.698 39.52 39.48 39.61 39.35 40.10 3,702,218 39.565 0.13%
2015-05-19 0 45.30 45.30 45.40 44.95 45.50 4,582,871 207,249,895 45.223 39.47 39.47 39.56 39.16 39.64 5,259,833 39.402 0.22%
2015-05-18 0 45.20 45.15 45.25 44.55 45.30 4,270,130 192,345,134 45.044 39.38 39.34 39.43 38.82 39.47 4,900,895 39.247 2.73%
2015-05-15 0 44.00 43.90 44.00 43.30 44.65 3,463,000 151,951,500 43.879 38.34 38.25 38.34 37.73 38.90 3,974,539 38.231 -0.34%
2015-05-14 0 44.15 44.10 44.25 43.95 44.95 2,579,043 114,229,595 44.292 38.47 38.42 38.55 38.29 39.16 2,960,008 38.591 -1.56%
2015-05-13 0 44.85 44.75 44.85 44.15 45.30 4,559,691 203,991,675 44.738 39.08 38.99 39.08 38.47 39.47 5,233,229 38.980 -0.33%
2015-05-12 0 45.00 44.75 45.05 43.70 45.50 12,246,606 547,476,325 44.704 39.21 38.99 39.25 38.08 39.64 14,055,621 38.951 5.39%
2015-05-11 0 42.70 42.65 42.90 42.10 43.45 4,433,059 189,064,699 42.649 37.20 37.16 37.38 36.68 37.86 5,087,891 37.160 1.07%
2015-05-08 0 42.25 42.15 42.25 42.05 43.05 4,689,168 198,566,072 42.346 36.81 36.73 36.81 36.64 37.51 5,381,831 36.896 -0.35%
2015-05-07 0 42.40 42.40 42.60 42.20 43.90 6,161,559 262,699,932 42.635 36.94 36.94 37.12 36.77 38.25 7,071,718 37.148 -2.75%
2015-05-06 0 43.60 43.35 43.55 41.40 43.90 11,623,309 500,936,436 43.098 37.99 37.77 37.94 36.07 38.25 13,340,254 37.551 2.35%
2015-05-05 0 42.60 42.55 42.60 40.60 43.30 15,159,500 640,032,490 42.220 37.12 37.07 37.12 35.37 37.73 17,398,795 36.786 6.90%
2015-05-04 0 39.85 39.80 39.85 39.65 41.35 14,225,468 569,709,303 40.049 34.72 34.68 34.72 34.55 36.03 16,326,792 34.894 -3.16%
2015-04-30 0 41.15 41.20 41.25 39.40 42.00 18,362,239 754,947,410 41.114 35.85 35.90 35.94 34.33 36.59 21,074,629 35.823 -5.40%
2015-04-29 0 43.50 43.55 43.60 41.35 45.10 12,779,638 555,260,137 43.449 37.90 37.94 37.99 36.03 39.30 14,667,390 37.857 -2.36%
2015-04-28 0 44.55 44.45 44.50 44.40 46.05 10,483,491 470,154,553 44.847 38.82 38.73 38.77 38.69 40.12 12,032,067 39.075 -3.47%
2015-04-27 0 46.15 46.00 46.25 45.30 47.10 7,979,477 366,964,155 45.989 40.21 40.08 40.30 39.47 41.04 9,158,171 40.070 -0.43%
2015-04-24 0 46.35 46.30 46.40 45.90 49.20 8,802,206 413,225,454 46.946 40.38 40.34 40.43 39.99 42.87 10,102,430 40.904 -4.04%
2015-04-23 0 48.30 48.20 48.35 48.20 50.35 3,921,920 191,752,953 48.893 42.08 42.00 42.13 42.00 43.87 4,501,249 42.600 -2.23%
2015-04-22 0 49.40 49.35 49.75 48.75 49.95 2,265,140 112,245,014 49.553 43.04 43.00 43.35 42.48 43.52 2,599,737 43.176 0.10%
2015-04-21 0 49.35 49.30 49.40 48.50 50.15 5,196,712 255,320,650 49.131 43.00 42.95 43.04 42.26 43.70 5,964,348 42.808 1.44%
2015-04-20 0 48.65 48.50 48.70 48.50 50.40 3,762,225 185,446,126 49.292 42.39 42.26 42.43 42.26 43.91 4,317,964 42.948 -3.76%
2015-04-17 0 50.55 50.50 50.55 50.05 52.50 3,975,538 202,351,081 50.899 44.04 44.00 44.04 43.61 45.74 4,562,787 44.348 -2.88%
2015-04-16 0 52.05 51.90 52.05 51.50 53.10 2,303,004 119,650,234 51.954 45.35 45.22 45.35 44.87 46.27 2,643,194 45.267 -1.42%
2015-04-15 0 52.80 52.65 52.70 49.20 54.05 4,054,841 215,359,887 53.112 46.00 45.87 45.92 42.87 47.09 4,653,804 46.276 -2.58%
2015-04-14 0 54.20 53.95 54.20 53.00 55.20 2,898,794 157,128,279 54.205 47.22 47.01 47.22 46.18 48.10 3,326,991 47.228 -0.55%
2015-04-13 0 54.50 54.25 54.70 52.70 55.10 6,479,928 352,784,451 54.443 47.49 47.27 47.66 45.92 48.01 7,437,115 47.436 5.01%
2015-04-10 0 51.90 51.85 52.20 51.45 56.10 11,520,098 606,521,562 52.649 45.22 45.18 45.48 44.83 48.88 13,221,797 45.873 -5.64%
2015-04-09 0 55.00 55.00 55.05 54.35 60.00 8,679,013 485,022,245 55.885 47.92 47.92 47.96 47.35 52.28 9,961,039 48.692 0.92%
2015-04-08 0 54.50 54.30 54.40 51.25 55.15 7,718,393 415,904,739 53.885 47.49 47.31 47.40 44.65 48.05 8,858,520 46.950 8.03%
2015-04-02 0 50.45 50.40 50.65 48.70 51.05 7,044,208 352,840,251 50.089 43.96 43.91 44.13 42.43 44.48 8,084,748 43.643 2.02%
2015-04-01 0 49.45 49.45 49.55 48.00 49.50 4,223,728 206,786,384 48.958 43.09 43.09 43.17 41.82 43.13 4,847,639 42.657 3.34%
2015-03-31 0 47.85 47.75 47.95 47.25 49.55 3,643,834 174,907,990 48.001 41.69 41.60 41.78 41.17 43.17 4,182,085 41.823 0.74%
2015-03-30 0 47.50 47.45 47.50 44.80 48.35 7,878,902 372,521,467 47.281 41.39 41.34 41.39 39.03 42.13 9,042,739 41.196 5.56%
2015-03-27 0 45.00 45.00 45.20 45.00 46.25 6,791,907 308,437,969 45.413 39.21 39.21 39.38 39.21 40.30 7,795,178 39.568 -2.81%
2015-03-26 0 46.30 46.30 46.35 43.75 47.40 20,244,629 925,362,758 45.709 40.34 40.34 40.38 38.12 41.30 23,235,077 39.826 -3.94%
2015-03-25 0 48.20 48.20 48.40 45.55 54.55 12,328,111 615,775,893 49.949 42.00 42.00 42.17 39.69 47.53 14,149,166 43.520 -10.24%
2015-03-24 0 53.70 53.50 53.85 52.55 54.35 5,277,148 284,124,325 53.841 46.79 46.61 46.92 45.79 47.35 6,056,665 46.911 -0.56%
2015-03-23 0 54.00 53.70 54.05 53.50 54.40 1,158,777 62,237,241 53.709 47.05 46.79 47.09 46.61 47.40 1,329,946 46.797 1.31%
2015-03-20 0 53.30 53.20 53.55 53.00 54.00 2,855,937 152,945,689 53.554 46.44 46.35 46.66 46.18 47.05 3,277,804 46.661 -0.37%
2015-03-19 0 53.50 53.45 53.50 52.90 54.20 1,366,832 73,229,881 53.576 46.61 46.57 46.61 46.09 47.22 1,568,734 46.681 -0.56%
2015-03-18 0 53.80 53.75 53.80 52.90 54.45 3,440,951 185,123,875 53.800 46.88 46.83 46.88 46.09 47.44 3,949,233 46.876 -0.37%
2015-03-17 0 54.00 53.90 54.00 53.80 54.60 2,737,929 148,035,301 54.068 47.05 46.96 47.05 46.88 47.57 3,142,364 47.110 0.09%
2015-03-16 0 53.95 53.90 54.05 53.50 54.45 3,646,695 197,602,274 54.187 47.01 46.96 47.09 46.61 47.44 4,185,369 47.213 0.47%
2015-03-13 0 53.70 53.60 53.85 52.25 54.20 2,660,637 142,980,852 53.739 46.79 46.70 46.92 45.53 47.22 3,053,655 46.823 -0.28%
2015-03-12 0 53.85 53.75 53.95 52.85 54.05 3,833,491 206,082,568 53.759 46.92 46.83 47.01 46.05 47.09 4,399,758 46.840 0.09%
2015-03-11 0 53.80 53.65 53.90 52.80 53.90 3,868,263 206,117,091 53.284 46.88 46.75 46.96 46.00 46.96 4,439,666 46.426 0.94%
2015-03-10 0 53.30 53.05 53.35 52.75 54.00 4,037,550 215,987,359 53.495 46.44 46.22 46.48 45.96 47.05 4,633,959 46.610 -1.39%
2015-03-09 0 54.05 54.00 54.05 52.90 54.85 3,697,196 199,298,229 53.905 47.09 47.05 47.09 46.09 47.79 4,243,330 46.967 1.12%
2015-03-06 0 53.45 53.40 53.45 51.80 53.45 1,481,112 78,130,264 52.751 46.57 46.53 46.57 45.13 46.57 1,699,895 45.962 2.59%
2015-03-05 0 52.10 51.90 52.15 51.35 52.15 1,864,081 96,836,632 51.949 45.39 45.22 45.44 44.74 45.44 2,139,435 45.263 -0.48%
2015-03-04 0 52.35 52.20 52.45 50.60 53.55 3,533,700 184,696,552 52.267 45.61 45.48 45.70 44.09 46.66 4,055,683 45.540 2.95%
2015-03-03 0 50.85 50.85 51.20 50.40 51.50 1,817,108 92,427,043 50.865 44.31 44.31 44.61 43.91 44.87 2,085,523 44.318 0.49%
2015-03-02 0 50.60 50.45 50.80 50.15 52.00 2,908,202 147,734,941 50.799 44.09 43.96 44.26 43.70 45.31 3,337,789 44.261 -1.46%
2015-02-27 0 51.35 51.30 51.50 51.00 53.20 2,221,832 114,514,779 51.541 44.74 44.70 44.87 44.44 46.35 2,550,031 44.907 -1.44%
2015-02-26 0 52.10 52.10 52.25 50.05 52.35 3,274,974 169,344,829 51.709 45.39 45.39 45.53 43.61 45.61 3,758,739 45.054 2.96%
2015-02-25 0 50.60 50.55 50.70 49.40 51.15 4,006,760 202,626,125 50.571 44.09 44.04 44.17 43.04 44.57 4,598,621 44.062 2.74%
2015-02-24 0 49.25 49.15 49.40 48.90 49.75 1,681,405 82,894,423 49.301 42.91 42.82 43.04 42.61 43.35 1,929,775 42.955 -1.30%
2015-02-23 0 49.90 49.75 49.90 48.45 49.95 2,478,306 121,968,355 49.214 43.48 43.35 43.48 42.21 43.52 2,844,391 42.880 4.61%
2015-02-18 0 47.70 47.65 47.90 47.65 48.95 588,000 28,226,412 48.004 41.56 41.52 41.74 41.52 42.65 674,857 41.826 -2.75%
2015-02-17 0 49.05 48.85 49.10 48.05 49.20 705,500 34,455,635 48.839 42.74 42.56 42.78 41.87 42.87 809,713 42.553 1.34%
2015-02-16 0 48.40 48.35 48.40 47.60 48.90 1,008,495 48,863,241 48.452 42.17 42.13 42.17 41.47 42.61 1,157,465 42.216 -0.82%
2015-02-13 0 48.80 48.85 48.95 48.20 49.50 2,326,615 113,351,873 48.720 42.52 42.56 42.65 42.00 43.13 2,670,292 42.449 0.10%
2015-02-12 0 48.75 48.70 48.75 48.10 49.75 3,794,120 185,842,049 48.982 42.48 42.43 42.48 41.91 43.35 4,354,571 42.677 1.14%
2015-02-11 0 48.20 48.15 48.20 48.10 50.80 3,397,384 166,665,807 49.057 42.00 41.95 42.00 41.91 44.26 3,899,231 42.743 -3.50%
2015-02-10 0 49.95 49.90 49.95 49.00 50.90 4,962,819 249,201,552 50.214 43.52 43.48 43.52 42.69 44.35 5,695,905 43.751 -1.28%
2015-02-09 0 50.60 50.50 50.60 50.50 51.80 1,786,020 91,145,082 51.033 44.09 44.00 44.09 44.00 45.13 2,049,843 44.464 -1.56%
2015-02-06 0 51.40 51.30 51.45 50.45 51.65 1,643,202 84,177,691 51.228 44.78 44.70 44.83 43.96 45.00 1,885,929 44.635 0.29%
2015-02-05 0 51.25 51.00 51.25 50.70 52.10 3,645,432 187,102,218 51.325 44.65 44.44 44.65 44.17 45.39 4,183,919 44.719 -2.10%
2015-02-04 0 52.35 52.15 52.35 50.90 52.50 5,025,073 259,913,889 51.723 45.61 45.44 45.61 44.35 45.74 5,767,355 45.066 3.77%
2015-02-03 0 50.45 50.35 50.45 49.70 51.00 4,432,211 222,791,567 50.267 43.96 43.87 43.96 43.30 44.44 5,086,918 43.797 3.91%
2015-02-02 0 48.55 48.60 48.75 48.05 51.00 2,763,390 134,905,438 48.819 42.30 42.34 42.48 41.87 44.44 3,171,586 42.536 -2.31%
2015-01-30 0 49.70 49.60 49.70 48.25 50.00 2,345,170 116,017,987 49.471 43.30 43.22 43.30 42.04 43.56 2,691,588 43.104 0.00%
2015-01-29 0 49.70 49.55 49.95 46.50 50.15 4,828,461 237,964,440 49.284 43.30 43.17 43.52 40.52 43.70 5,541,700 42.941 4.41%
2015-01-28 0 47.60 47.40 47.65 47.40 48.30 1,389,516 66,425,286 47.805 41.47 41.30 41.52 41.30 42.08 1,594,769 41.652 -0.83%
2015-01-27 0 48.00 47.95 48.00 47.00 48.35 2,565,000 122,265,361 47.667 41.82 41.78 41.82 40.95 42.13 2,943,891 41.532 0.31%
2015-01-26 0 47.85 47.75 48.00 46.90 48.50 1,787,717 85,429,572 47.787 41.69 41.60 41.82 40.86 42.26 2,051,791 41.637 0.10%
2015-01-23 0 47.80 47.95 48.00 45.70 48.00 2,164,894 102,414,569 47.307 41.65 41.78 41.82 39.82 41.82 2,484,683 41.218 2.58%
2015-01-22 0 46.60 46.40 46.70 46.30 48.40 2,369,882 110,438,353 46.601 40.60 40.43 40.69 40.34 42.17 2,719,951 40.603 -3.72%
2015-01-21 0 48.40 48.35 48.50 46.15 48.55 3,829,709 183,983,435 48.041 42.17 42.13 42.26 40.21 42.30 4,395,417 41.858 5.10%
2015-01-20 0 46.05 45.90 46.15 45.10 46.50 1,379,877 63,579,587 46.076 40.12 39.99 40.21 39.30 40.52 1,583,706 40.146 1.21%
2015-01-19 0 45.50 45.40 45.50 45.05 46.40 2,018,929 92,270,360 45.703 39.64 39.56 39.64 39.25 40.43 2,317,156 39.821 -0.87%
2015-01-16 0 45.90 45.90 45.95 45.50 46.75 2,868,482 132,246,323 46.103 39.99 39.99 40.04 39.64 40.73 3,292,202 40.170 0.44%
2015-01-15 0 45.70 45.65 45.70 45.40 46.95 2,105,949 96,693,675 45.915 39.82 39.77 39.82 39.56 40.91 2,417,031 40.005 -1.61%
2015-01-14 0 46.45 46.40 46.45 46.00 47.40 2,125,162 99,487,822 46.814 40.47 40.43 40.47 40.08 41.30 2,439,082 40.789 -1.80%
2015-01-13 0 47.30 47.35 47.40 44.50 47.40 3,938,192 182,649,081 46.379 41.21 41.26 41.30 38.77 41.30 4,519,925 40.410 5.35%
2015-01-12 0 44.90 44.85 45.00 44.35 45.85 1,246,940 56,071,324 44.967 39.12 39.08 39.21 38.64 39.95 1,431,133 39.180 -1.64%
2015-01-09 0 45.65 45.60 45.70 44.55 46.90 7,118,871 325,583,836 45.735 39.77 39.73 39.82 38.82 40.86 8,170,440 39.849 3.63%
2015-01-08 0 44.05 43.85 44.05 41.15 44.05 3,074,818 132,317,151 43.033 38.38 38.21 38.38 35.85 38.38 3,529,017 37.494 6.79%
2015-01-07 0 41.25 41.20 41.35 40.70 41.55 15,858,983 643,256,312 40.561 35.94 35.90 36.03 35.46 36.20 18,201,603 35.341 -0.96%
2015-01-06 0 41.65 41.65 41.75 40.90 42.15 1,430,189 59,394,943 41.529 36.29 36.29 36.38 35.64 36.73 1,641,450 36.184 0.73%
2015-01-05 0 41.35 41.35 41.40 41.35 42.50 1,318,128 55,110,188 41.809 36.03 36.03 36.07 36.03 37.03 1,512,836 36.428 0.36%
2015-01-02 0 41.20 41.15 41.20 40.55 41.55 673,485 27,716,351 41.154 35.90 35.85 35.90 35.33 36.20 772,969 35.857 -0.84%
2014-12-31 0 41.55 41.35 41.70 40.95 42.10 670,600 27,903,107 41.609 36.20 36.03 36.33 35.68 36.68 769,658 36.254 0.36%
2014-12-30 0 41.40 41.25 41.45 40.50 42.40 853,680 35,002,013 41.001 36.07 35.94 36.12 35.29 36.94 979,782 35.724 -0.84%
2014-12-29 0 41.75 41.60 41.80 40.55 41.90 1,167,739 48,439,649 41.482 36.38 36.25 36.42 35.33 36.51 1,340,232 36.143 1.95%
2014-12-24 0 40.95 40.95 41.00 40.30 41.15 1,018,855 41,650,335 40.880 35.68 35.68 35.72 35.11 35.85 1,169,356 35.618 0.24%
2014-12-23 0 40.85 40.80 40.90 40.20 41.85 9,214,022 378,240,271 41.051 35.59 35.55 35.64 35.03 36.46 10,575,077 35.767 -0.97%
2014-12-22 0 41.25 41.10 41.25 40.00 41.60 1,855,395 76,236,107 41.089 35.94 35.81 35.94 34.85 36.25 2,129,466 35.801 2.48%
2014-12-19 0 40.25 40.10 40.30 40.10 41.95 3,455,542 139,533,403 40.380 35.07 34.94 35.11 34.94 36.55 3,965,980 35.183 -0.12%
2014-12-18 0 40.30 40.10 40.40 39.60 40.95 2,480,634 99,591,841 40.148 35.11 34.94 35.20 34.50 35.68 2,847,062 34.981 0.25%
2014-12-17 0 40.20 40.10 40.20 40.05 41.25 1,832,716 74,219,335 40.497 35.03 34.94 35.03 34.90 35.94 2,103,437 35.285 -1.11%
2014-12-16 0 40.65 40.60 40.65 40.60 42.05 2,288,258 94,333,069 41.225 35.42 35.37 35.42 35.37 36.64 2,626,270 35.919 -2.28%
2014-12-15 0 41.60 41.65 41.80 41.25 42.60 2,142,047 89,107,517 41.599 36.25 36.29 36.42 35.94 37.12 2,458,461 36.245 -2.35%
2014-12-12 0 42.60 42.55 42.70 42.45 43.15 1,007,823 43,113,732 42.779 37.12 37.07 37.20 36.99 37.60 1,156,694 37.273 1.67%
2014-12-11 0 41.90 41.90 42.00 41.65 43.30 1,337,237 56,660,657 42.371 36.51 36.51 36.59 36.29 37.73 1,534,768 36.918 -2.33%
2014-12-10 0 42.90 42.90 43.00 41.50 43.00 1,876,189 79,839,507 42.554 37.38 37.38 37.47 36.16 37.47 2,153,331 37.077 1.90%
2014-12-09 0 42.10 42.00 42.10 41.20 43.50 1,203,497 50,713,667 42.139 36.68 36.59 36.68 35.90 37.90 1,381,272 36.715 -1.75%
2014-12-08 0 42.85 42.80 42.90 42.50 44.40 1,488,965 64,081,085 43.037 37.34 37.29 37.38 37.03 38.69 1,708,908 37.498 -0.81%
2014-12-05 0 43.20 43.00 43.25 42.25 43.30 1,420,006 60,653,274 42.713 37.64 37.47 37.68 36.81 37.73 1,629,763 37.216 0.23%
2014-12-04 0 43.10 43.10 43.30 42.65 43.45 1,437,486 61,915,474 43.072 37.55 37.55 37.73 37.16 37.86 1,649,825 37.529 1.53%
2014-12-03 0 42.45 42.40 42.50 41.40 43.80 3,460,640 146,344,016 42.288 36.99 36.94 37.03 36.07 38.16 3,971,831 36.845 -2.64%
2014-12-02 0 43.60 43.60 43.65 42.75 44.45 1,724,800 74,990,891 43.478 37.99 37.99 38.03 37.25 38.73 1,979,580 37.882 -1.58%
2014-12-01 0 44.30 44.30 44.50 43.65 45.65 1,189,553 52,860,982 44.438 38.60 38.60 38.77 38.03 39.77 1,365,269 38.718 -2.96%
2014-11-28 0 45.65 45.60 45.65 45.60 46.15 1,274,300 58,491,679 45.901 39.77 39.73 39.77 39.73 40.21 1,462,534 39.993 -0.65%
2014-11-27 0 45.95 45.75 45.90 45.55 46.40 3,245,000 148,356,900 45.719 40.04 39.86 39.99 39.69 40.43 3,724,337 39.834 -0.65%
2014-11-26 0 46.25 46.25 46.30 45.45 46.35 11,758,449 536,112,073 45.594 40.30 40.30 40.34 39.60 40.38 13,495,356 39.726 2.66%
2014-11-25 0 45.05 45.05 45.10 43.80 45.10 1,810,401 80,968,402 44.724 39.25 39.25 39.30 38.16 39.30 2,077,826 38.968 3.44%
2014-11-24 0 43.55 43.40 43.50 43.00 44.70 1,647,085 71,611,286 43.478 37.94 37.81 37.90 37.47 38.95 1,890,385 37.882 -0.68%
2014-11-21 0 43.85 43.85 43.90 43.30 44.30 1,159,700 50,784,312 43.791 38.21 38.21 38.25 37.73 38.60 1,331,006 38.155 -0.79%
2014-11-20 0 44.20 44.00 44.20 43.15 44.20 2,314,937 101,465,510 43.831 38.51 38.34 38.51 37.60 38.51 2,656,889 38.190 2.08%
2014-11-19 0 43.30 43.25 43.45 42.55 43.65 1,351,017 58,382,669 43.214 37.73 37.68 37.86 37.07 38.03 1,550,583 37.652 1.29%
2014-11-18 0 42.75 42.60 42.75 42.50 43.50 1,402,496 59,946,441 42.743 37.25 37.12 37.25 37.03 37.90 1,609,667 37.242 -0.58%
2014-11-17 0 43.00 43.00 43.10 42.80 44.40 1,505,390 65,152,908 43.280 37.47 37.47 37.55 37.29 38.69 1,727,760 37.709 -1.94%
2014-11-14 0 43.85 43.80 44.00 43.80 44.30 3,711,240 163,250,914 43.988 38.21 38.16 38.34 38.16 38.60 4,259,448 38.327 -0.11%
2014-11-13 0 43.90 43.85 43.90 43.00 44.25 1,721,969 75,620,323 43.915 38.25 38.21 38.25 37.47 38.55 1,976,331 38.263 1.15%
2014-11-12 0 43.40 43.35 43.40 43.15 43.70 2,160,742 93,921,470 43.467 37.81 37.77 37.81 37.60 38.08 2,479,917 37.873 -0.23%
2014-11-11 0 43.50 43.45 43.50 43.00 43.95 1,992,723 86,404,331 43.360 37.90 37.86 37.90 37.47 38.29 2,287,079 37.779 -1.14%
2014-11-10 0 44.00 43.95 44.00 43.50 47.50 3,986,066 177,551,543 44.543 38.34 38.29 38.34 37.90 41.39 4,574,870 38.810 -4.76%
2014-11-07 0 46.20 45.55 46.25 44.85 47.40 2,823,001 128,573,384 45.545 40.25 39.69 40.30 39.08 41.30 3,240,002 39.683 -2.33%
2014-11-06 0 47.30 47.00 47.55 46.15 47.55 1,117,730 52,327,289 46.816 41.21 40.95 41.43 40.21 41.43 1,282,836 40.790 3.50%
2014-11-05 0 45.70 45.70 45.75 45.60 47.00 1,277,830 58,912,412 46.104 39.82 39.82 39.86 39.73 40.95 1,466,585 40.170 -0.76%
2014-11-04 0 46.05 46.00 46.05 46.00 47.75 1,034,049 48,099,098 46.515 40.12 40.08 40.12 40.08 41.60 1,186,794 40.529 -3.15%
2014-11-03 0 47.55 47.55 47.60 46.45 47.65 2,379,684 112,489,794 47.271 41.43 41.43 41.47 40.47 41.52 2,731,201 41.187 2.37%
2014-10-31 0 46.45 46.35 46.65 45.65 46.70 2,942,272 136,290,921 46.322 40.47 40.38 40.65 39.77 40.69 3,376,892 40.360 2.88%
2014-10-30 0 45.15 44.85 45.15 44.65 45.95 1,795,100 81,075,440 45.165 39.34 39.08 39.34 38.90 40.04 2,060,264 39.352 -1.20%
2014-10-29 0 45.70 45.55 45.70 44.70 45.75 1,646,000 74,590,475 45.316 39.82 39.69 39.82 38.95 39.86 1,889,140 39.484 2.93%
2014-10-28 0 44.40 44.30 44.40 43.45 44.45 1,252,293 55,346,598 44.196 38.69 38.60 38.69 37.86 38.73 1,437,276 38.508 1.37%
2014-10-27 0 43.80 43.75 43.90 42.40 44.30 3,040,444 133,011,484 43.747 38.16 38.12 38.25 36.94 38.60 3,489,565 38.117 1.15%
2014-10-24 0 43.30 43.30 43.35 43.30 43.90 1,085,906 47,430,993 43.679 37.73 37.73 37.77 37.73 38.25 1,246,311 38.057 -0.92%
2014-10-23 0 43.70 43.50 43.80 42.90 44.40 911,908 39,756,030 43.597 38.08 37.90 38.16 37.38 38.69 1,046,611 37.985 -1.35%
2014-10-22 0 44.30 44.25 44.30 42.55 44.35 1,629,198 71,434,293 43.846 38.60 38.55 38.60 37.07 38.64 1,869,856 38.203 4.11%
2014-10-21 0 42.55 42.35 42.40 42.10 43.00 770,181 32,794,874 42.581 37.07 36.90 36.94 36.68 37.47 883,949 37.100 0.59%
2014-10-20 0 42.30 42.20 42.60 42.10 43.25 1,827,255 78,104,674 42.744 36.86 36.77 37.12 36.68 37.68 2,097,169 37.243 -1.63%
2014-10-17 0 43.00 42.95 43.00 41.80 43.40 1,007,012 43,161,779 42.861 37.47 37.42 37.47 36.42 37.81 1,155,763 37.345 1.06%
2014-10-16 0 42.55 42.30 42.60 41.25 42.65 1,989,650 83,732,562 42.084 37.07 36.86 37.12 35.94 37.16 2,283,552 36.668 -0.47%
2014-10-15 0 42.75 42.75 42.80 42.40 44.15 1,459,802 63,174,422 43.276 37.25 37.25 37.29 36.94 38.47 1,675,438 37.706 -1.04%
2014-10-14 0 43.20 43.15 43.25 42.05 43.55 1,274,525 55,088,123 43.223 37.64 37.60 37.68 36.64 37.94 1,462,792 37.660 1.17%
2014-10-13 0 42.70 42.70 42.75 42.25 43.55 1,185,593 50,691,235 42.756 37.20 37.20 37.25 36.81 37.94 1,360,724 37.253 -2.51%
2014-10-10 0 43.80 43.80 43.85 43.20 43.85 1,226,500 53,544,689 43.657 38.16 38.16 38.21 37.64 38.21 1,407,673 38.038 -0.34%
2014-10-09 0 43.95 43.90 43.95 43.60 44.45 1,015,000 44,636,847 43.977 38.29 38.25 38.29 37.99 38.73 1,164,931 38.317 0.92%
2014-10-08 0 43.55 43.40 43.45 43.40 44.30 1,052,690 45,986,825 43.685 37.94 37.81 37.86 37.81 38.60 1,208,189 38.063 -2.13%
2014-10-07 0 44.50 44.40 44.50 43.50 44.90 2,402,400 106,083,666 44.157 38.77 38.69 38.77 37.90 39.12 2,757,272 38.474 -0.11%
2014-10-06 0 44.55 44.45 44.55 44.00 44.85 2,278,438 100,774,773 44.230 38.82 38.73 38.82 38.34 39.08 2,614,999 38.537 2.18%
2014-10-03 0 43.60 43.60 43.65 43.10 44.95 3,728,027 163,132,163 43.758 37.99 37.99 38.03 37.55 39.16 4,278,715 38.126 -3.33%
2014-09-30 0 45.10 45.05 45.10 43.90 45.65 2,403,200 107,945,967 44.918 39.30 39.25 39.30 38.25 39.77 2,758,190 39.137 -0.88%
2014-09-29 0 45.50 45.50 45.60 44.10 45.60 1,626,420 73,027,913 44.901 39.64 39.64 39.73 38.42 39.73 1,866,668 39.122 -1.30%
2014-09-26 0 46.10 45.95 46.20 45.05 46.50 1,444,500 66,277,923 45.883 40.17 40.04 40.25 39.25 40.52 1,657,875 39.978 -0.43%
2014-09-25 0 46.30 46.05 46.30 45.10 46.35 1,780,371 81,671,404 45.873 40.34 40.12 40.34 39.30 40.38 2,043,360 39.969 1.20%
2014-09-24 0 45.75 45.60 45.70 43.80 46.25 2,615,772 118,560,410 45.325 39.86 39.73 39.82 38.16 40.30 3,002,162 39.492 3.27%
2014-09-23 0 44.30 44.20 44.30 44.20 45.50 2,148,397 95,968,298 44.670 38.60 38.51 38.60 38.51 39.64 2,465,749 38.921 -1.77%
2014-09-22 0 45.10 45.00 45.10 45.00 46.50 1,021,238 46,568,453 45.600 39.30 39.21 39.30 39.21 40.52 1,172,091 39.731 -3.11%
2014-09-19 0 46.55 46.55 46.60 46.10 46.95 2,112,072 98,195,637 46.493 40.56 40.56 40.60 40.17 40.91 2,424,058 40.509 1.20%
2014-09-18 0 46.00 45.80 46.00 45.40 47.25 3,334,954 153,917,403 46.153 40.08 39.91 40.08 39.56 41.17 3,827,579 40.213 1.55%
2014-09-17 0 45.30 45.25 45.35 44.70 46.50 3,572,990 161,292,941 45.142 39.47 39.43 39.51 38.95 40.52 4,100,777 39.332 -1.95%
2014-09-16 0 46.20 46.00 46.40 46.05 48.60 1,589,288 74,776,093 47.050 40.25 40.08 40.43 40.12 42.34 1,824,051 40.995 -2.33%
2014-09-15 0 47.30 47.20 47.30 47.20 48.15 956,335 45,405,041 47.478 41.21 41.13 41.21 41.13 41.95 1,097,601 41.368 -0.21%
2014-09-12 0 47.40 47.35 47.40 47.35 49.20 1,556,002 74,535,271 47.902 41.30 41.26 41.30 41.26 42.87 1,785,848 41.737 -2.37%
2014-09-11 0 48.55 48.45 48.60 48.00 49.35 2,209,167 107,214,205 48.532 42.30 42.21 42.34 41.82 43.00 2,535,496 42.285 -0.10%
2014-09-10 0 48.85 48.80 48.95 48.00 49.70 1,612,263 78,290,311 48.559 42.34 42.30 42.43 41.61 43.08 1,859,938 42.093 -2.30%
2014-09-08 0 50.00 49.95 50.05 49.75 50.90 1,692,000 84,675,597 50.045 43.34 43.30 43.39 43.13 44.12 1,951,924 43.381 0.60%
2014-09-05 0 49.70 49.65 49.70 49.60 51.80 2,485,449 124,872,363 50.241 43.08 43.04 43.08 43.00 44.90 2,867,263 43.551 -4.05%
2014-09-04 0 51.80 51.75 51.80 50.90 52.00 1,690,000 86,816,815 51.371 44.90 44.86 44.90 44.12 45.08 1,949,617 44.530 -0.38%
2014-09-03 0 52.00 51.95 52.00 49.85 52.15 3,335,514 169,759,141 50.894 45.08 45.03 45.08 43.21 45.21 3,847,914 44.117 5.58%
2014-09-02 0 49.25 49.40 49.45 48.60 49.60 2,137,500 104,968,850 49.108 42.69 42.82 42.87 42.13 43.00 2,465,862 42.569 -0.71%
2014-09-01 0 49.60 49.55 49.60 48.90 50.00 2,175,000 107,486,636 49.419 43.00 42.95 43.00 42.39 43.34 2,509,122 42.838 -1.88%
2014-08-29 0 50.55 50.30 50.50 47.00 50.65 4,434,596 217,987,526 49.156 43.82 43.60 43.78 40.74 43.91 5,115,837 42.610 4.77%
2014-08-28 0 48.25 48.30 48.35 46.85 48.35 2,379,178 113,144,389 47.556 41.82 41.87 41.91 40.61 41.91 2,744,666 41.223 1.26%
2014-08-27 0 47.65 47.55 47.80 46.85 48.45 2,169,500 103,366,769 47.645 41.30 41.22 41.43 40.61 42.00 2,502,778 41.301 -0.73%
2014-08-26 0 48.00 47.95 48.10 47.00 48.20 483,000 23,122,500 47.873 41.61 41.56 41.69 40.74 41.78 557,198 41.498 1.05%
2014-08-25 0 47.50 47.40 47.65 46.80 48.40 391,199 18,600,352 47.547 41.17 41.09 41.30 40.57 41.95 451,295 41.216 -1.86%
2014-08-22 0 48.40 48.20 48.45 47.55 48.45 833,500 40,013,825 48.007 41.95 41.78 42.00 41.22 42.00 961,542 41.614 1.36%
2014-08-21 0 47.75 47.65 47.90 47.30 48.70 994,000 47,404,200 47.690 41.39 41.30 41.52 41.00 42.21 1,146,698 41.340 -1.95%
2014-08-20 0 48.70 48.70 48.75 47.30 48.75 849,892 41,151,719 48.420 42.21 42.21 42.26 41.00 42.26 980,452 41.972 1.25%
2014-08-19 0 48.10 48.00 48.10 45.80 49.00 2,620,500 125,913,562 48.049 41.69 41.61 41.69 39.70 42.48 3,023,060 41.651 4.45%
2014-08-18 0 46.05 46.00 46.05 45.80 46.65 763,500 35,211,612 46.119 39.92 39.87 39.92 39.70 40.44 880,789 39.977 -1.18%
2014-08-15 0 46.60 46.55 46.60 46.15 47.40 885,789 41,236,192 46.553 40.39 40.35 40.39 40.00 41.09 1,021,863 40.354 -0.43%
2014-08-14 0 46.80 46.70 46.80 46.45 47.85 1,307,000 61,218,437 46.839 40.57 40.48 40.57 40.26 41.48 1,507,781 40.602 -1.37%
2014-08-13 0 47.45 47.35 47.50 46.30 47.50 1,634,500 76,636,437 46.887 41.13 41.04 41.17 40.13 41.17 1,885,591 40.643 0.42%
2014-08-12 0 47.25 47.20 47.25 47.00 47.95 1,709,314 80,901,231 47.330 40.96 40.91 40.96 40.74 41.56 1,971,898 41.027 0.64%
2014-08-11 0 46.95 47.00 47.05 46.80 49.50 1,706,137 81,322,139 47.665 40.70 40.74 40.78 40.57 42.91 1,968,233 41.317 -5.15%
2014-08-08 0 49.50 49.30 49.50 48.35 49.50 1,659,594 81,550,141 49.139 42.91 42.74 42.91 41.91 42.91 1,914,540 42.595 1.64%
2014-08-07 0 48.70 48.45 48.75 47.55 48.90 1,085,345 52,589,599 48.454 42.21 42.00 42.26 41.22 42.39 1,252,075 42.002 -0.10%
2014-08-06 0 48.75 48.55 48.85 48.15 48.85 990,194 48,060,798 48.537 42.26 42.08 42.34 41.74 42.34 1,142,307 42.073 0.31%
2014-08-05 0 48.60 48.55 48.60 47.80 49.50 1,417,729 68,720,570 48.472 42.13 42.08 42.13 41.43 42.91 1,635,520 42.018 2.42%
2014-08-04 0 47.45 47.05 47.45 45.10 47.50 785,462 36,673,365 46.690 41.13 40.78 41.13 39.09 41.17 906,124 40.473 3.94%
2014-08-01 0 45.65 45.70 45.80 44.80 46.75 1,314,287 60,494,286 46.028 39.57 39.61 39.70 38.83 40.52 1,516,187 39.899 -1.62%
2014-07-31 0 46.40 46.50 46.55 45.60 47.65 1,654,300 76,765,337 46.404 40.22 40.31 40.35 39.53 41.30 1,908,433 40.224 -1.59%
2014-07-30 0 47.15 47.00 47.15 47.00 48.40 1,338,500 63,653,962 47.556 40.87 40.74 40.87 40.74 41.95 1,544,120 41.223 -1.05%
2014-07-29 0 47.65 47.45 47.70 47.30 48.60 1,073,558 51,284,998 47.771 41.30 41.13 41.35 41.00 42.13 1,238,477 41.410 -1.55%
2014-07-28 0 48.40 48.30 48.40 48.00 48.60 713,000 34,484,905 48.366 41.95 41.87 41.95 41.61 42.13 822,531 41.925 0.73%
2014-07-25 0 48.05 48.00 48.05 48.00 48.90 734,636 35,436,750 48.237 41.65 41.61 41.65 41.61 42.39 847,490 41.814 -0.83%
2014-07-24 0 48.45 48.35 48.50 48.30 49.10 1,486,253 72,224,295 48.595 42.00 41.91 42.04 41.87 42.56 1,714,570 42.124 -0.31%
2014-07-23 0 48.60 48.45 48.60 48.10 49.50 2,975,958 144,884,845 48.685 42.13 42.00 42.13 41.69 42.91 3,433,123 42.202 1.14%
2014-07-22 0 48.05 47.95 48.00 47.70 48.55 1,561,394 75,204,067 48.165 41.65 41.56 41.61 41.35 42.08 1,801,255 41.751 0.21%
2014-07-21 0 47.95 47.85 48.00 47.85 49.00 1,616,000 77,792,357 48.139 41.56 41.48 41.61 41.48 42.48 1,864,249 41.729 -0.93%
2014-07-18 0 48.40 48.35 48.40 48.30 49.20 1,783,438 86,478,248 48.490 41.95 41.91 41.95 41.87 42.65 2,057,409 42.033 -2.02%
2014-07-17 0 49.40 49.20 49.30 48.55 49.70 2,372,370 117,148,123 49.380 42.82 42.65 42.74 42.08 43.08 2,736,812 42.805 0.10%
2014-07-16 0 49.35 49.25 49.55 48.80 49.65 3,310,293 163,031,670 49.250 42.78 42.69 42.95 42.30 43.04 3,818,819 42.692 1.02%
2014-07-15 0 48.85 48.60 48.85 48.45 49.35 2,219,500 108,198,199 48.749 42.34 42.13 42.34 42.00 42.78 2,560,459 42.257 1.03%
2014-07-14 0 48.35 48.25 48.35 47.25 49.25 4,314,376 209,316,784 48.516 41.91 41.82 41.91 40.96 42.69 4,977,148 42.056 1.68%
2014-07-11 0 47.55 47.20 47.25 47.20 50.50 33,100,802 1,614,686,140 48.781 41.22 40.91 40.96 40.91 43.78 38,185,732 42.285 -4.90%
2014-07-10 0 50.00 49.65 50.05 49.15 51.20 9,262,487 464,650,585 50.165 43.34 43.04 43.39 42.61 44.38 10,685,386 43.485 -5.21%
2014-07-09 0 52.75 52.45 52.75 51.15 53.20 1,781,200 92,752,457 52.073 45.73 45.47 45.73 44.34 46.12 2,054,827 45.139 -0.85%
2014-07-08 0 53.20 52.85 53.25 52.00 54.50 2,706,300 144,114,889 53.252 46.12 45.81 46.16 45.08 47.24 3,122,041 46.160 1.43%
2014-07-07 0 52.45 52.30 52.45 51.40 52.50 787,025 41,068,465 52.182 45.47 45.34 45.47 44.56 45.51 907,927 45.233 0.10%
2014-07-04 0 52.40 52.00 52.45 50.90 53.00 1,594,138 82,483,782 51.742 45.42 45.08 45.47 44.12 45.94 1,839,029 44.852 -0.57%
2014-07-03 0 52.70 52.65 52.80 51.20 52.80 800,138 41,852,615 52.307 45.68 45.64 45.77 44.38 45.77 923,055 45.341 0.38%
2014-07-02 0 52.50 52.50 52.70 51.80 52.95 2,667,831 139,341,043 52.230 45.51 45.51 45.68 44.90 45.90 3,077,662 45.275 4.06%
2014-06-30 0 50.45 50.35 50.50 50.05 50.90 1,490,000 75,127,512 50.421 43.73 43.65 43.78 43.39 44.12 1,718,893 43.707 -0.79%
2014-06-27 0 50.85 50.85 50.90 50.40 51.85 1,092,813 55,870,082 51.125 44.08 44.08 44.12 43.69 44.95 1,260,690 44.317 -1.64%
2014-06-26 0 51.70 51.35 51.70 50.60 52.30 1,607,320 82,469,195 51.309 44.82 44.51 44.82 43.86 45.34 1,854,236 44.476 0.78%
2014-06-25 0 51.30 51.00 51.25 50.70 51.90 948,051 48,576,627 51.238 44.47 44.21 44.43 43.95 44.99 1,093,690 44.415 1.08%
2014-06-24 0 50.75 50.30 50.75 49.25 50.80 1,872,500 93,794,656 50.091 43.99 43.60 43.99 42.69 44.04 2,160,153 43.420 3.15%
2014-06-23 0 49.20 49.00 49.30 48.60 49.95 999,588 49,371,233 49.392 42.65 42.48 42.74 42.13 43.30 1,153,144 42.814 -1.70%
2014-06-20 0 50.05 50.05 50.30 49.50 50.90 2,661,563 133,333,603 50.096 43.39 43.39 43.60 42.91 44.12 3,070,431 43.425 -0.69%
2014-06-19 0 50.40 50.25 50.60 50.10 52.50 3,778,610 191,119,919 50.579 43.69 43.56 43.86 43.43 45.51 4,359,078 43.844 -3.17%
2014-06-18 0 52.05 52.00 52.05 50.55 52.20 4,308,788 221,336,149 51.369 45.12 45.08 45.12 43.82 45.25 4,970,702 44.528 0.48%
2014-06-17 0 51.80 51.60 51.95 51.40 52.85 6,040,376 311,697,611 51.602 44.90 44.73 45.03 44.56 45.81 6,968,296 44.731 -0.58%
2014-06-16 0 52.10 52.10 52.20 48.60 52.80 5,101,000 261,379,315 51.241 45.16 45.16 45.25 42.13 45.77 5,884,613 44.417 6.54%
2014-06-13 0 48.90 48.85 48.95 48.45 49.50 6,066,500 297,233,141 48.996 42.39 42.34 42.43 42.00 42.91 6,998,433 42.471 1.56%
2014-06-12 0 48.15 48.10 48.55 47.50 48.75 3,423,573 165,771,754 48.421 41.74 41.69 42.08 41.17 42.26 3,949,501 41.973 -0.93%
2014-06-11 0 48.60 48.60 48.80 47.80 49.50 6,424,861 312,252,316 48.601 42.13 42.13 42.30 41.43 42.91 7,411,845 42.129 -1.12%
2014-06-10 0 49.15 48.80 49.15 48.25 49.50 3,771,500 183,759,417 48.723 42.61 42.30 42.61 41.82 42.91 4,350,876 42.235 1.03%
2014-06-09 0 48.65 48.50 48.70 47.30 49.50 4,892,409 234,647,045 47.962 42.17 42.04 42.21 41.00 42.91 5,643,979 41.575 2.75%
2014-06-06 0 47.35 47.10 47.40 46.70 47.65 1,125,192 52,933,407 47.044 41.04 40.83 41.09 40.48 41.30 1,298,043 40.779 0.42%
2014-06-05 0 47.15 47.30 47.40 45.95 47.70 2,618,112 123,183,413 47.051 40.87 41.00 41.09 39.83 41.35 3,020,305 40.785 1.40%
2014-06-04 0 46.50 46.50 46.55 46.05 46.90 2,782,437 129,412,665 46.511 40.31 40.31 40.35 39.92 40.65 3,209,874 40.317 -2.31%
2014-06-03 0 47.60 47.55 47.60 46.55 48.95 4,625,468 220,260,749 47.619 41.26 41.22 41.26 40.35 42.43 5,336,030 41.278 4.04%
2014-05-30 0 45.75 45.30 45.90 43.20 45.90 3,708,663 166,061,996 44.777 39.66 39.27 39.79 37.45 39.79 4,278,386 38.814 5.90%
2014-05-29 0 43.20 43.20 43.25 43.15 43.75 1,563,069 67,640,803 43.274 37.45 37.45 37.49 37.40 37.92 1,803,187 37.512 0.00%
2014-05-28 0 43.20 43.15 43.20 42.80 43.70 1,365,989 58,811,461 43.054 37.45 37.40 37.45 37.10 37.88 1,575,832 37.321 0.12%
2014-05-27 0 43.15 43.00 43.30 42.65 44.00 1,028,500 44,310,204 43.082 37.40 37.27 37.53 36.97 38.14 1,186,498 37.345 -0.96%
2014-05-26 0 44.40 44.15 44.40 44.20 44.50 871,500 38,667,549 44.369 37.77 37.56 37.77 37.60 37.85 1,024,532 37.742 0.23%
2014-05-23 0 44.30 44.10 44.30 43.70 44.45 2,690,925 118,437,613 44.014 37.68 37.51 37.68 37.17 37.81 3,163,440 37.440 0.45%
2014-05-22 0 44.10 44.10 44.15 43.10 44.20 3,598,500 157,602,100 43.797 37.51 37.51 37.56 36.66 37.60 4,230,381 37.255 2.56%
2014-05-21 0 43.00 42.95 43.00 41.35 43.05 2,721,238 116,261,625 42.724 36.58 36.53 36.58 35.17 36.62 3,199,076 36.342 1.53%
2014-05-20 0 42.35 42.10 42.45 40.80 42.45 3,551,100 148,348,564 41.775 36.02 35.81 36.11 34.71 36.11 4,174,658 35.536 -1.40%
2014-05-19 0 42.95 42.80 43.00 42.60 43.50 814,623 34,982,667 42.943 36.53 36.41 36.58 36.24 37.00 957,667 36.529 -0.12%
2014-05-16 0 43.00 42.85 43.00 42.25 44.00 1,809,000 77,932,474 43.080 36.58 36.45 36.58 35.94 37.43 2,126,653 36.646 0.00%
2014-05-15 0 43.00 42.95 43.00 42.80 43.60 5,354,638 230,344,757 43.018 36.58 36.53 36.58 36.41 37.09 6,294,890 36.592 0.00%
2014-05-14 0 43.00 42.95 43.00 42.70 44.50 3,055,034 131,835,525 43.154 36.58 36.53 36.58 36.32 37.85 3,591,485 36.708 0.00%
2014-05-13 0 43.00 42.90 43.00 42.65 44.50 2,331,207 101,117,059 43.375 36.58 36.49 36.58 36.28 37.85 2,740,557 36.897 -0.81%
2014-05-12 0 43.35 43.45 43.50 42.70 44.85 6,488,114 284,281,253 43.816 36.87 36.96 37.00 36.32 38.15 7,627,399 37.271 3.58%
2014-05-09 0 41.85 41.85 42.00 40.15 45.45 8,107,196 344,553,584 42.500 35.60 35.60 35.73 34.15 38.66 9,530,785 36.152 -4.78%
2014-05-08 0 43.95 43.80 44.25 43.70 45.10 2,385,325 105,544,011 44.247 37.39 37.26 37.64 37.17 38.36 2,804,178 37.638 -0.23%
2014-05-07 0 44.05 44.00 44.05 43.15 45.25 3,626,216 161,300,769 44.482 37.47 37.43 37.47 36.70 38.49 4,262,964 37.838 -2.54%
2014-05-05 0 45.20 45.00 45.20 43.70 45.30 2,037,555 90,827,681 44.577 38.45 38.28 38.45 37.17 38.53 2,395,341 37.918 2.15%
2014-05-02 0 44.25 44.25 44.45 43.50 45.20 1,620,350 71,615,726 44.198 37.64 37.64 37.81 37.00 38.45 1,904,877 37.596 2.19%
2014-04-30 0 43.30 42.90 43.40 42.20 43.80 3,131,500 135,037,316 43.122 36.83 36.49 36.92 35.90 37.26 3,681,378 36.681 0.70%
2014-04-29 0 43.00 42.60 42.95 41.90 44.10 2,916,967 124,382,269 42.641 36.58 36.24 36.53 35.64 37.51 3,429,174 36.272 -1.49%
2014-04-28 0 43.65 43.45 43.65 43.00 44.05 1,661,000 72,424,670 43.603 37.13 36.96 37.13 36.58 37.47 1,952,665 37.090 -2.68%
2014-04-25 0 44.85 44.50 45.00 41.00 45.00 3,706,749 162,774,040 43.913 38.15 37.85 38.28 34.88 38.28 4,357,638 37.354 4.55%
2014-04-24 0 42.90 42.90 43.00 42.50 45.00 1,831,000 79,386,286 43.357 36.49 36.49 36.58 36.15 38.28 2,152,516 36.881 -1.49%
2014-04-23 0 43.55 43.40 43.60 42.75 43.80 3,319,678 143,378,454 43.191 37.05 36.92 37.09 36.36 37.26 3,902,599 36.739 3.69%
2014-04-22 0 42.00 41.70 42.10 41.00 42.10 2,535,200 105,810,568 41.737 35.73 35.47 35.81 34.88 35.81 2,980,370 35.502 0.24%
2014-04-17 0 41.90 41.90 41.95 41.50 42.40 3,226,500 135,180,487 41.897 35.64 35.64 35.68 35.30 36.07 3,793,060 35.639 2.82%
2014-04-16 0 40.75 40.75 41.00 40.65 43.05 3,156,673 132,125,422 41.856 34.66 34.66 34.88 34.58 36.62 3,710,971 35.604 -2.51%
2014-04-15 0 41.80 41.75 41.80 41.40 42.30 2,161,000 90,567,449 41.910 35.56 35.51 35.56 35.22 35.98 2,540,462 35.650 1.33%
2014-04-14 0 41.25 40.95 41.30 40.50 42.10 1,206,358 49,673,695 41.177 35.09 34.83 35.13 34.45 35.81 1,418,189 35.026 -0.12%
2014-04-11 0 41.30 41.15 41.55 41.00 43.10 2,971,735 124,444,770 41.876 35.13 35.00 35.34 34.88 36.66 3,493,559 35.621 -2.48%
2014-04-10 0 42.35 42.10 42.40 41.90 43.15 3,293,945 138,902,017 42.169 36.02 35.81 36.07 35.64 36.70 3,872,348 35.870 1.93%
2014-04-09 0 41.55 41.50 41.55 41.15 41.85 4,493,610 186,270,223 41.452 35.34 35.30 35.34 35.00 35.60 5,282,669 35.261 0.00%
2014-04-08 0 41.55 41.30 41.55 40.70 41.85 2,519,605 104,395,735 41.433 35.34 35.13 35.34 34.62 35.60 2,962,037 35.245 0.12%
2014-04-07 0 41.50 41.30 41.50 41.20 42.20 4,135,920 171,829,374 41.546 35.30 35.13 35.30 35.05 35.90 4,862,170 35.340 -0.24%
2014-04-04 0 41.60 41.50 41.60 41.20 41.80 2,996,446 124,413,085 41.520 35.39 35.30 35.39 35.05 35.56 3,522,609 35.318 -0.12%
2014-04-03 0 41.65 41.60 41.75 39.65 41.90 2,992,546 124,067,669 41.459 35.43 35.39 35.51 33.73 35.64 3,518,024 35.266 2.33%
2014-04-02 0 40.70 40.65 40.70 39.80 41.95 2,910,087 118,900,577 40.858 34.62 34.58 34.62 33.86 35.68 3,421,086 34.755 -1.69%
2014-04-01 0 41.40 41.35 41.40 40.30 41.80 4,434,951 182,538,143 41.159 35.22 35.17 35.22 34.28 35.56 5,213,710 35.011 3.11%
2014-03-31 0 40.15 40.15 40.30 38.55 40.30 4,612,987 182,420,289 39.545 34.15 34.15 34.28 32.79 34.28 5,423,008 33.638 1.52%
2014-03-28 0 39.55 39.50 39.60 38.50 39.60 6,274,544 246,272,167 39.249 33.64 33.60 33.69 32.75 33.69 7,376,327 33.387 1.28%
2014-03-27 0 39.05 39.00 39.20 37.40 39.40 11,554,640 446,229,360 38.619 33.22 33.17 33.34 31.81 33.51 13,583,586 32.851 5.54%
2014-03-26 0 37.00 37.05 37.10 34.90 38.50 17,135,800 637,985,728 37.231 31.47 31.52 31.56 29.69 32.75 20,144,774 31.670 12.46%
2014-03-25 0 32.90 32.80 32.90 32.15 33.40 5,747,747 189,391,004 32.951 27.99 27.90 27.99 27.35 28.41 6,757,027 28.029 0.77%
2014-03-24 0 32.65 32.60 32.65 31.95 32.70 4,219,512 136,025,945 32.237 27.77 27.73 27.77 27.18 27.82 4,960,440 27.422 2.83%
2014-03-21 0 31.75 31.65 31.75 31.65 32.55 3,927,604 125,186,531 31.874 27.01 26.92 27.01 26.92 27.69 4,617,275 27.113 -0.63%
2014-03-20 0 31.95 32.00 32.15 31.50 32.15 4,190,067 133,215,311 31.793 27.18 27.22 27.35 26.79 27.35 4,925,825 27.044 0.00%
2014-03-19 0 31.95 31.95 32.00 31.80 33.00 3,837,000 123,285,796 32.131 27.18 27.18 27.22 27.05 28.07 4,510,761 27.331 -2.44%
2014-03-18 0 32.75 32.70 32.75 32.50 33.25 1,373,252 45,164,498 32.889 27.86 27.82 27.86 27.65 28.28 1,614,389 27.976 0.15%
2014-03-17 0 32.70 32.60 32.70 32.25 33.40 2,339,200 76,639,445 32.763 27.82 27.73 27.82 27.43 28.41 2,749,954 27.869 1.71%
2014-03-14 0 32.15 32.15 32.35 32.05 33.20 3,833,563 124,923,030 32.587 27.35 27.35 27.52 27.26 28.24 4,506,720 27.719 -4.32%
2014-03-13 0 33.60 33.55 33.60 33.20 34.25 1,779,520 59,740,388 33.571 28.58 28.54 28.58 28.24 29.13 2,091,996 28.557 0.30%
2014-03-12 0 33.50 33.40 33.45 33.00 33.95 2,833,097 94,693,455 33.424 28.50 28.41 28.45 28.07 28.88 3,330,577 28.432 -1.62%
2014-03-11 0 34.05 34.00 34.30 33.15 34.30 2,151,744 72,240,856 33.573 28.96 28.92 29.18 28.20 29.18 2,529,581 28.558 0.89%
2014-03-10 0 33.75 33.65 33.70 33.55 34.20 1,540,500 52,008,712 33.761 28.71 28.62 28.67 28.54 29.09 1,811,005 28.718 -1.17%
2014-03-07 0 34.15 34.00 34.25 33.60 34.50 3,136,500 106,486,881 33.951 29.05 28.92 29.13 28.58 29.35 3,687,256 28.880 -1.73%
2014-03-06 0 34.75 34.65 34.70 34.30 35.00 1,027,000 35,525,826 34.592 29.56 29.47 29.52 29.18 29.77 1,207,337 29.425 0.00%
2014-03-05 0 34.75 34.70 34.75 34.50 35.20 2,384,755 82,731,507 34.692 29.56 29.52 29.56 29.35 29.94 2,803,508 29.510 1.02%
2014-03-04 0 34.40 34.35 34.40 34.05 35.30 2,864,000 98,497,480 34.392 29.26 29.22 29.26 28.96 30.03 3,366,906 29.255 -1.71%
2014-03-03 0 35.00 34.85 35.00 34.45 35.50 2,410,000 84,103,985 34.898 29.77 29.64 29.77 29.30 30.20 2,833,186 29.685 -0.43%
2014-02-28 0 35.15 35.25 35.30 34.35 36.30 6,959,873 245,104,552 35.217 29.90 29.98 30.03 29.22 30.88 8,181,997 29.957 2.48%
2014-02-27 0 34.30 34.20 34.30 33.50 34.70 2,713,857 93,265,167 34.366 29.18 29.09 29.18 28.50 29.52 3,190,399 29.233 1.33%
2014-02-26 0 33.85 33.80 34.00 33.15 34.50 3,545,070 119,470,052 33.700 28.79 28.75 28.92 28.20 29.35 4,167,569 28.667 -0.29%
2014-02-25 0 33.95 33.95 34.00 33.90 34.50 2,089,500 71,292,617 34.120 28.88 28.88 28.92 28.84 29.35 2,456,407 29.023 -0.29%
2014-02-24 0 34.05 34.00 34.20 33.95 35.75 3,253,700 111,812,220 34.365 28.96 28.92 29.09 28.88 30.41 3,825,036 29.232 -3.81%
2014-02-21 0 35.40 35.30 35.35 35.20 36.90 5,242,095 188,206,539 35.903 30.11 30.03 30.07 29.94 31.39 6,162,585 30.540 -3.28%
2014-02-20 0 36.60 36.40 36.70 36.25 36.75 3,129,339 114,106,011 36.463 31.13 30.96 31.22 30.84 31.26 3,678,838 31.017 0.83%
2014-02-19 0 36.30 36.35 36.40 35.70 36.70 2,179,500 78,871,598 36.188 30.88 30.92 30.96 30.37 31.22 2,562,211 30.783 0.69%
2014-02-18 0 36.05 36.00 36.10 35.45 36.30 3,559,573 128,337,324 36.054 30.67 30.62 30.71 30.15 30.88 4,184,619 30.669 1.84%
2014-02-17 0 35.40 35.35 35.45 34.70 35.80 2,637,017 93,198,623 35.342 30.11 30.07 30.15 29.52 30.45 3,100,066 30.063 1.14%
2014-02-14 0 35.00 34.95 35.05 33.95 35.20 4,229,755 146,322,144 34.594 29.77 29.73 29.81 28.88 29.94 4,972,482 29.426 0.57%
2014-02-13 0 34.80 34.60 34.95 33.85 35.40 1,463,294 50,829,965 34.737 29.60 29.43 29.73 28.79 30.11 1,720,242 29.548 0.00%
2014-02-12 0 34.80 34.80 35.05 34.60 35.50 1,518,000 53,159,050 35.019 29.60 29.60 29.81 29.43 30.20 1,784,554 29.788 0.00%
2014-02-11 0 34.80 34.65 34.75 34.50 35.40 3,311,187 115,354,012 34.838 29.60 29.47 29.56 29.35 30.11 3,892,617 29.634 -0.14%
2014-02-10 0 34.85 34.80 34.90 34.40 35.45 1,410,704 49,606,893 35.165 29.64 29.60 29.69 29.26 30.15 1,658,418 29.912 0.43%
2014-02-07 0 34.70 34.60 34.80 33.75 35.00 2,182,110 74,826,481 34.291 29.52 29.43 29.60 28.71 29.77 2,565,279 29.169 3.58%
2014-02-06 0 33.50 33.35 33.50 33.05 33.95 1,564,441 52,313,548 33.439 28.50 28.37 28.50 28.11 28.88 1,839,150 28.444 -0.30%
2014-02-05 0 33.60 33.50 33.80 33.10 34.40 3,571,104 119,607,452 33.493 28.58 28.50 28.75 28.16 29.26 4,198,175 28.490 1.05%
2014-02-04 0 33.25 33.25 33.40 31.90 33.65 5,087,637 167,847,277 32.991 28.28 28.28 28.41 27.14 28.62 5,981,004 28.063 -0.89%
2014-01-30 0 33.55 33.40 33.55 33.00 34.10 2,373,700 79,521,142 33.501 28.54 28.41 28.54 28.07 29.01 2,790,512 28.497 -2.75%
2014-01-29 0 34.50 34.30 34.50 33.45 34.55 4,388,829 149,515,360 34.067 29.35 29.18 29.35 28.45 29.39 5,159,489 28.979 4.70%
2014-01-28 0 32.95 32.85 33.00 32.55 34.00 8,585,538 282,624,063 32.919 28.03 27.94 28.07 27.69 28.92 10,093,122 28.002 -4.77%
2014-01-27 0 34.60 34.60 34.75 34.05 35.35 6,204,700 216,030,633 34.817 29.43 29.43 29.56 28.96 30.07 7,294,219 29.617 -2.40%
2014-01-24 0 35.45 35.60 35.65 34.80 36.65 3,804,700 135,240,319 35.546 30.15 30.28 30.33 29.60 31.18 4,472,789 30.236 -1.94%
2014-01-23 0 36.15 36.20 36.35 35.95 37.30 2,696,992 98,183,951 36.405 30.75 30.79 30.92 30.58 31.73 3,170,572 30.967 -1.36%
2014-01-22 0 36.65 36.60 36.85 35.85 36.85 3,308,028 120,884,190 36.543 31.18 31.13 31.35 30.50 31.35 3,888,904 31.084 0.96%
2014-01-21 0 36.30 36.05 36.30 35.95 36.30 3,626,257 130,575,697 36.008 30.88 30.67 30.88 30.58 30.88 4,263,012 30.630 0.97%
2014-01-20 0 35.95 35.95 36.05 35.30 36.15 3,224,941 115,741,987 35.890 30.58 30.58 30.67 30.03 30.75 3,791,227 30.529 1.13%
2014-01-17 0 35.55 35.55 35.60 35.40 37.05 4,133,349 148,129,982 35.838 30.24 30.24 30.28 30.11 31.52 4,859,148 30.485 -1.25%
2014-01-16 0 36.00 36.00 36.05 35.65 36.40 3,749,368 134,902,359 35.980 30.62 30.62 30.67 30.33 30.96 4,407,741 30.606 0.98%
2014-01-15 0 35.65 35.60 35.65 35.55 36.60 2,951,653 105,631,140 35.787 30.33 30.28 30.33 30.24 31.13 3,469,951 30.442 -1.11%
2014-01-14 0 36.05 36.05 36.30 35.70 36.30 7,074,696 254,246,829 35.938 30.67 30.67 30.88 30.37 30.88 8,316,983 30.570 -0.69%
2014-01-13 0 36.30 36.25 36.30 35.60 36.40 7,002,448 251,923,294 35.977 30.88 30.84 30.88 30.28 30.96 8,232,048 30.603 1.11%
2014-01-10 0 35.90 35.85 36.00 35.70 36.80 5,904,917 212,656,298 36.013 30.54 30.50 30.62 30.37 31.30 6,941,795 30.634 -3.49%
2014-01-09 0 37.20 37.10 37.20 36.85 37.90 6,083,112 226,680,134 37.264 31.64 31.56 31.64 31.35 32.24 7,151,281 31.698 0.40%
2014-01-08 0 37.05 37.05 37.15 36.40 39.05 5,469,200 203,135,463 37.142 31.52 31.52 31.60 30.96 33.22 6,429,568 31.594 -2.76%
2014-01-07 0 38.10 38.10 38.25 37.95 39.25 5,022,882 193,458,832 38.516 32.41 32.41 32.54 32.28 33.39 5,904,879 32.763 -2.18%
2014-01-06 0 38.95 38.90 38.95 38.55 40.00 2,512,173 98,458,470 39.193 33.13 33.09 33.13 32.79 34.03 2,953,300 33.338 0.13%
2014-01-03 0 38.90 38.90 38.95 38.65 40.50 6,924,938 270,437,293 39.053 33.09 33.09 33.13 32.88 34.45 8,140,928 33.219 -4.07%
2014-01-02 0 40.55 40.40 40.55 37.70 40.55 3,540,060 138,459,809 39.112 34.49 34.37 34.49 32.07 34.49 4,161,680 33.270 7.70%
2013-12-31 0 37.65 37.65 37.70 37.50 38.20 1,893,900 71,324,845 37.660 32.03 32.03 32.07 31.90 32.49 2,226,461 32.035 -0.26%
2013-12-30 0 37.75 37.75 38.10 37.10 39.00 4,012,926 151,784,236 37.824 32.11 32.11 32.41 31.56 33.17 4,717,579 32.174 -1.69%
2013-12-27 0 38.40 38.25 38.40 37.25 38.90 4,309,550 164,818,785 38.245 32.66 32.54 32.66 31.69 33.09 5,066,289 32.532 2.13%
2013-12-24 0 37.60 37.45 37.60 36.55 37.80 2,576,411 96,208,749 37.342 31.98 31.86 31.98 31.09 32.15 3,028,818 31.764 4.16%
2013-12-23 0 36.10 36.00 36.15 35.90 37.80 3,294,590 120,180,146 36.478 30.71 30.62 30.75 30.54 32.15 3,873,106 31.029 -0.41%
2013-12-20 0 36.25 36.10 36.50 35.50 36.55 3,644,350 131,398,410 36.055 30.84 30.71 31.05 30.20 31.09 4,284,282 30.670 1.40%
2013-12-19 0 35.75 35.95 36.00 35.30 36.95 3,181,634 114,183,908 35.888 30.41 30.58 30.62 30.03 31.43 3,740,315 30.528 -0.97%
2013-12-18 0 36.10 36.00 36.15 35.30 36.50 4,107,313 147,317,339 35.867 30.71 30.62 30.75 30.03 31.05 4,828,540 30.510 -0.96%
2013-12-17 0 36.45 36.40 36.45 35.90 37.30 6,813,693 250,506,705 36.765 31.01 30.96 31.01 30.54 31.73 8,010,149 31.274 1.53%
2013-12-16 0 35.90 35.90 36.00 35.15 36.10 2,602,881 93,044,255 35.747 30.54 30.54 30.62 29.90 30.71 3,059,936 30.407 0.42%
2013-12-13 0 35.75 35.60 35.80 35.00 37.10 5,115,086 181,133,657 35.412 30.41 30.28 30.45 29.77 31.56 6,013,273 30.122 1.42%
2013-12-12 0 35.25 35.25 35.30 35.15 36.80 5,416,945 193,431,749 35.709 29.98 29.98 30.03 29.90 31.30 6,368,138 30.375 -5.50%
2013-12-11 0 37.30 37.30 37.35 36.80 38.00 4,619,371 171,717,169 37.173 31.73 31.73 31.77 31.30 32.32 5,430,513 31.621 -0.53%
2013-12-10 0 37.50 37.55 37.60 36.35 37.80 6,686,472 248,406,679 37.151 31.90 31.94 31.98 30.92 32.15 7,860,588 31.602 0.54%
2013-12-09 0 37.30 37.25 37.30 37.00 37.80 3,794,809 141,007,547 37.158 31.73 31.69 31.73 31.47 32.15 4,461,161 31.608 0.00%
2013-12-06 0 37.30 37.30 37.35 36.60 37.35 3,760,513 138,859,517 36.926 31.73 31.73 31.77 31.13 31.77 4,420,843 31.410 0.54%
2013-12-05 0 37.10 37.05 37.10 35.85 37.15 5,207,793 189,874,870 36.460 31.56 31.52 31.56 30.50 31.60 6,122,259 31.014 1.64%
2013-12-04 0 36.50 36.50 36.70 35.55 36.80 3,337,989 121,512,081 36.403 31.05 31.05 31.22 30.24 31.30 3,924,126 30.965 0.00%
2013-12-03 0 36.50 36.50 36.60 35.80 36.70 4,180,854 151,727,729 36.291 31.05 31.05 31.13 30.45 31.22 4,914,994 30.870 1.11%
2013-12-02 0 36.10 36.20 36.25 34.80 36.70 6,100,300 219,907,964 36.049 30.71 30.79 30.84 29.60 31.22 7,171,487 30.664 3.14%
2013-11-29 0 35.00 35.10 35.20 33.70 35.50 5,092,728 177,781,557 34.909 29.77 29.86 29.94 28.67 30.20 5,986,989 29.695 2.94%
2013-11-28 0 34.00 34.00 34.05 33.90 34.90 4,052,084 138,503,986 34.181 28.92 28.92 28.96 28.84 29.69 4,763,613 29.075 -0.87%
2013-11-27 0 34.30 34.25 34.30 33.75 34.70 18,969,159 646,173,727 34.064 29.18 29.13 29.18 28.71 29.52 22,300,063 28.976 0.88%
2013-11-26 0 34.00 33.65 33.75 32.55 34.55 47,156,365 1,606,572,881 34.069 28.92 28.62 28.71 27.69 29.39 55,436,823 28.980 3.03%
2013-11-25 0 33.00 32.85 33.00 32.50 33.10 7,027,704 231,230,215 32.903 28.07 27.94 28.07 27.65 28.16 8,261,739 27.988 -0.30%
2013-11-22 0 33.10 33.05 33.15 31.60 33.40 6,581,088 213,604,695 32.457 28.16 28.11 28.20 26.88 28.41 7,736,699 27.609 4.25%
2013-11-21 0 31.75 31.70 32.00 31.00 32.25 6,206,566 196,516,919 31.663 27.01 26.97 27.22 26.37 27.43 7,296,413 26.933 1.28%
2013-11-20 0 31.35 31.40 31.65 31.00 31.70 6,309,199 198,017,432 31.386 26.67 26.71 26.92 26.37 26.97 7,417,068 26.698 0.16%
2013-11-19 0 31.30 31.25 31.40 30.95 31.90 11,926,926 374,525,827 31.402 26.62 26.58 26.71 26.33 27.14 14,021,244 26.711 -0.48%
2013-11-18 0 31.45 31.45 31.50 30.60 31.50 8,840,000 275,455,939 31.160 26.75 26.75 26.79 26.03 26.79 10,392,267 26.506 2.78%
2013-11-15 0 30.60 30.55 30.70 30.05 30.75 9,687,000 294,778,259 30.430 26.03 25.99 26.11 25.56 26.16 11,387,996 25.885 -0.16%
2013-11-14 0 30.65 30.60 30.75 30.20 30.90 6,468,700 198,005,326 30.610 26.07 26.03 26.16 25.69 26.28 7,604,576 26.038 2.17%
2013-11-13 0 30.00 30.00 30.10 29.75 31.00 6,652,578 199,867,372 30.044 25.52 25.52 25.60 25.31 26.37 7,820,742 25.556 -2.60%
2013-11-12 0 30.80 30.80 30.85 30.80 31.70 5,268,500 164,181,748 31.163 26.20 26.20 26.24 26.20 26.97 6,193,626 26.508 -2.22%
2013-11-11 0 31.50 31.40 31.50 31.15 31.85 5,035,000 158,680,684 31.516 26.79 26.71 26.79 26.50 27.09 5,919,125 26.808 2.11%
2013-11-08 0 30.85 31.05 31.10 30.60 32.00 12,950,556 402,191,407 31.056 26.24 26.41 26.45 26.03 27.22 15,224,619 26.417 -2.68%
2013-11-07 0 31.70 31.70 31.75 31.45 31.95 7,749,000 245,521,203 31.684 26.97 26.97 27.01 26.75 27.18 9,109,692 26.952 0.32%
2013-11-06 0 31.60 31.55 31.60 31.10 31.80 10,043,816 315,048,477 31.367 26.88 26.84 26.88 26.45 27.05 11,807,467 26.682 1.94%
2013-11-05 0 31.00 30.90 30.95 29.55 31.70 24,734,507 762,776,518 30.839 26.37 26.28 26.33 25.14 26.97 29,077,782 26.232 -7.32%
2013-11-04 0 33.45 33.55 33.60 33.30 35.50 10,958,700 373,859,612 34.115 28.45 28.54 28.58 28.33 30.20 12,883,001 29.020 -5.37%
2013-11-01 0 35.35 35.30 35.40 33.80 35.40 5,340,355 187,606,006 35.130 30.07 30.03 30.11 28.75 30.11 6,278,099 29.883 3.21%
2013-10-31 0 34.25 34.05 34.45 33.25 34.50 4,102,633 138,894,108 33.855 29.13 28.96 29.30 28.28 29.35 4,823,038 28.798 2.54%
2013-10-30 0 33.40 33.40 33.45 33.20 34.10 3,559,700 118,846,742 33.387 28.41 28.41 28.45 28.24 29.01 4,184,768 28.400 -0.74%
2013-10-29 0 33.65 33.70 33.90 33.55 34.85 3,341,700 113,232,365 33.885 28.62 28.67 28.84 28.54 29.64 3,928,488 28.823 -2.04%
2013-10-28 0 34.35 34.30 34.50 33.70 35.05 4,413,629 152,428,320 34.536 29.22 29.18 29.35 28.67 29.81 5,188,644 29.377 2.38%
2013-10-25 0 33.55 33.40 33.60 33.20 34.10 3,761,416 126,035,785 33.508 28.54 28.41 28.58 28.24 29.01 4,421,905 28.503 -1.03%
2013-10-24 0 33.90 34.00 34.05 33.60 34.45 2,515,000 85,433,612 33.970 28.84 28.92 28.96 28.58 29.30 2,956,623 28.896 0.30%
2013-10-23 0 33.80 33.80 33.85 33.80 34.80 2,911,470 99,329,297 34.117 28.75 28.75 28.79 28.75 29.60 3,422,712 29.021 -2.17%
2013-10-22 0 34.55 34.50 34.55 34.05 34.80 3,696,651 127,265,838 34.427 29.39 29.35 29.39 28.96 29.60 4,345,767 29.285 2.22%
2013-10-21 0 33.80 33.60 33.85 33.50 35.00 6,469,980 221,320,676 34.207 28.75 28.58 28.79 28.50 29.77 7,606,081 29.098 -0.88%
2013-10-18 0 34.10 34.05 34.10 33.35 34.15 7,095,803 241,357,990 34.014 29.01 28.96 29.01 28.37 29.05 8,341,796 28.934 2.25%
2013-10-17 0 33.35 33.20 33.30 32.55 33.65 6,013,552 200,482,367 33.338 28.37 28.24 28.33 27.69 28.62 7,069,506 28.359 1.37%
2013-10-16 0 32.90 32.85 32.90 32.75 34.15 7,951,041 264,208,948 33.230 27.99 27.94 27.99 27.86 29.05 9,347,210 28.266 -3.52%
2013-10-15 0 34.10 34.00 34.15 33.50 35.80 8,946,839 305,867,292 34.187 29.01 28.92 29.05 28.50 30.45 10,517,866 29.081 -3.67%
2013-10-11 0 35.40 35.30 35.55 35.05 36.00 5,061,824 178,720,150 35.308 30.11 30.03 30.24 29.81 30.62 5,950,659 30.034 -1.12%
2013-10-10 0 35.80 35.55 35.95 34.35 35.95 4,902,100 172,808,950 35.252 30.45 30.24 30.58 29.22 30.58 5,762,888 29.987 2.73%
2013-10-09 0 34.85 34.80 34.90 34.80 36.00 6,814,715 239,024,630 35.075 29.64 29.60 29.69 29.60 30.62 8,011,350 29.836 -3.60%
2013-10-08 0 36.15 36.15 36.25 35.80 36.80 3,524,304 127,777,132 36.256 30.75 30.75 30.84 30.45 31.30 4,143,157 30.841 -0.96%
2013-10-07 0 36.50 36.50 36.55 36.25 37.00 2,251,590 82,188,043 36.502 31.05 31.05 31.09 30.84 31.47 2,646,960 31.050 0.69%
2013-10-04 0 36.25 36.05 36.30 35.75 36.40 2,024,483 73,032,379 36.075 30.84 30.67 30.88 30.41 30.96 2,379,974 30.686 0.55%
2013-10-03 0 36.05 36.00 36.25 35.80 36.70 3,651,342 131,900,830 36.124 30.67 30.62 30.84 30.45 31.22 4,292,502 30.728 -0.96%
2013-10-02 0 36.40 36.35 36.50 35.55 36.60 5,458,644 197,316,742 36.148 30.96 30.92 31.05 30.24 31.13 6,417,159 30.748 3.26%
2013-09-30 0 35.25 35.30 35.50 35.15 36.60 4,418,952 156,918,608 35.510 29.98 30.03 30.20 29.90 31.13 5,194,901 30.206 -3.82%
2013-09-27 0 36.65 36.60 36.65 36.55 37.45 1,516,856 55,827,792 36.805 31.18 31.13 31.18 31.09 31.86 1,783,209 31.307 -1.87%
2013-09-26 0 37.35 37.30 37.40 37.10 37.80 1,910,632 71,347,627 37.342 31.77 31.73 31.81 31.56 32.15 2,246,131 31.765 -1.19%
2013-09-25 0 37.80 37.70 37.95 37.00 38.00 2,641,593 99,245,382 37.570 32.15 32.07 32.28 31.47 32.32 3,105,446 31.959 0.27%
2013-09-24 0 37.70 37.55 37.70 36.55 37.90 5,665,092 211,344,966 37.307 32.07 31.94 32.07 31.09 32.24 6,659,858 31.734 1.62%
2013-09-23 0 37.10 37.10 37.15 36.50 37.55 2,522,795 93,955,023 37.242 31.56 31.56 31.60 31.05 31.94 2,965,787 31.680 0.27%
2013-09-19 0 37.00 37.05 37.10 36.95 37.95 3,481,546 129,782,106 37.277 31.47 31.52 31.56 31.43 32.28 4,092,891 31.709 -0.13%
2013-09-18 0 37.05 37.00 37.10 36.70 37.80 2,192,500 81,506,126 37.175 31.52 31.47 31.56 31.22 32.15 2,577,494 31.622 0.68%
2013-09-17 0 36.80 36.75 36.80 36.00 37.05 6,204,553 227,917,668 36.734 31.30 31.26 31.30 30.62 31.52 7,294,046 31.247 1.94%
2013-09-16 0 36.10 36.05 36.15 35.50 36.30 10,770,263 385,599,047 35.802 30.71 30.67 30.75 30.20 30.88 12,661,476 30.455 3.14%
2013-09-13 0 35.00 34.95 35.00 34.60 35.35 6,922,454 241,770,586 34.926 29.77 29.73 29.77 29.43 30.07 8,138,008 29.709 -0.57%
2013-09-12 0 35.20 35.15 35.25 35.05 36.10 7,504,782 266,370,011 35.493 29.94 29.90 29.98 29.81 30.71 8,822,590 30.192 -4.22%
2013-09-11 0 36.75 36.65 36.75 36.00 38.35 6,871,891 251,221,106 36.558 31.26 31.18 31.26 30.62 32.62 8,078,566 31.097 -4.17%
2013-09-10 0 38.35 38.30 38.45 37.90 39.20 3,528,194 134,711,019 38.181 32.62 32.58 32.71 32.24 33.34 4,147,730 32.478 0.79%
2013-09-09 0 38.05 38.00 38.05 37.60 38.30 2,804,900 106,156,381 37.847 32.37 32.32 32.37 31.98 32.58 3,297,429 32.194 1.60%
2013-09-06 0 37.45 37.35 37.45 36.75 38.10 3,096,606 116,108,445 37.495 31.86 31.77 31.86 31.26 32.41 3,640,357 31.895 0.00%
2013-09-05 0 37.45 37.45 37.60 37.20 38.95 6,366,891 241,338,692 37.905 31.86 31.86 31.98 31.64 33.13 7,484,890 32.243 -0.13%
2013-09-04 0 37.75 37.75 37.80 36.35 38.15 4,754,115 178,793,179 37.608 31.90 31.90 31.94 30.72 32.24 5,626,177 31.779 3.42%
2013-09-03 0 36.50 36.30 36.55 35.60 36.80 5,870,000 212,786,504 36.250 30.84 30.67 30.88 30.08 31.10 6,946,752 30.631 2.53%
2013-09-02 0 35.60 35.60 35.65 35.00 35.70 2,692,598 95,594,009 35.503 30.08 30.08 30.12 29.57 30.17 3,186,510 30.000 0.56%
2013-08-30 0 35.40 35.05 35.10 34.55 35.40 3,297,006 115,461,453 35.020 29.91 29.62 29.66 29.19 29.91 3,901,786 29.592 1.43%
2013-08-29 0 34.90 34.70 34.90 34.25 35.20 3,698,570 128,660,404 34.787 29.49 29.32 29.49 28.94 29.74 4,377,010 29.395 1.90%
2013-08-28 0 34.25 34.25 34.50 33.90 34.60 1,965,241 67,446,561 34.320 28.94 28.94 29.15 28.65 29.24 2,325,731 29.000 -0.87%
2013-08-27 0 34.55 34.55 34.70 34.35 35.65 5,519,495 193,198,963 35.003 29.19 29.19 29.32 29.03 30.12 6,531,953 29.578 -2.12%
2013-08-26 0 35.30 35.25 35.35 34.85 36.20 2,134,274 75,525,605 35.387 29.83 29.79 29.87 29.45 30.59 2,525,770 29.902 -0.70%
2013-08-23 0 35.55 35.55 35.60 35.35 37.00 6,048,500 215,595,552 35.645 30.04 30.04 30.08 29.87 31.26 7,157,995 30.120 -3.92%
2013-08-22 0 37.00 37.00 37.15 34.30 37.20 9,937,293 360,007,189 36.228 31.26 31.26 31.39 28.98 31.43 11,760,121 30.613 5.71%
2013-08-21 0 35.00 34.95 35.10 33.90 35.10 7,013,815 242,562,551 34.584 29.57 29.53 29.66 28.65 29.66 8,300,381 29.223 3.70%
2013-08-20 0 33.75 33.65 33.75 33.55 35.20 12,101,604 415,028,465 34.295 28.52 28.43 28.52 28.35 29.74 14,321,438 28.980 -4.53%
2013-08-19 0 35.35 35.35 35.45 35.15 38.00 11,173,462 398,906,952 35.701 29.87 29.87 29.96 29.70 32.11 13,223,044 30.168 -7.82%
2013-08-16 0 38.35 38.30 38.50 37.75 39.80 4,477,889 172,530,709 38.530 32.41 32.36 32.53 31.90 33.63 5,299,282 32.557 -1.41%
2013-08-15 0 38.90 38.85 38.90 38.10 39.15 7,984,072 307,486,415 38.513 32.87 32.83 32.87 32.19 33.08 9,448,615 32.543 4.01%
2013-08-13 0 37.40 37.30 37.45 35.65 37.55 4,353,411 159,517,559 36.642 31.60 31.52 31.65 30.12 31.73 5,151,971 30.962 3.46%
2013-08-12 0 36.15 36.15 36.20 35.90 36.75 2,449,885 88,641,157 36.182 30.55 30.55 30.59 30.34 31.05 2,899,275 30.574 -0.96%
2013-08-09 0 36.50 36.55 36.60 35.55 36.60 2,435,839 87,719,999 36.012 30.84 30.88 30.93 30.04 30.93 2,882,652 30.430 1.53%
2013-08-08 0 35.95 35.90 35.95 35.40 36.45 2,312,033 83,037,778 35.916 30.38 30.34 30.38 29.91 30.80 2,736,136 30.349 0.00%
2013-08-07 0 35.95 35.80 35.95 35.40 36.60 4,874,064 176,050,061 36.120 30.38 30.25 30.38 29.91 30.93 5,768,128 30.521 -1.78%
2013-08-06 0 36.60 36.55 36.60 36.05 37.00 3,623,155 132,468,319 36.562 30.93 30.88 30.93 30.46 31.26 4,287,761 30.895 0.27%
2013-08-05 0 36.50 36.40 36.50 35.90 37.20 2,804,984 102,524,633 36.551 30.84 30.76 30.84 30.34 31.43 3,319,511 30.885 1.25%
2013-08-02 0 36.05 36.00 36.05 36.00 37.80 4,609,081 168,262,206 36.507 30.46 30.42 30.46 30.42 31.94 5,454,539 30.848 -3.09%
2013-08-01 0 37.20 37.20 37.25 36.50 37.45 4,167,100 153,755,897 36.898 31.43 31.43 31.48 30.84 31.65 4,931,484 31.178 3.05%
2013-07-31 0 36.10 36.05 36.30 36.05 36.65 6,330,888 230,577,549 36.421 30.50 30.46 30.67 30.46 30.97 7,492,182 30.776 -1.37%
2013-07-30 0 36.60 36.60 36.65 36.25 36.95 2,273,947 83,270,317 36.619 30.93 30.93 30.97 30.63 31.22 2,691,064 30.943 -0.41%
2013-07-29 0 36.75 36.50 36.75 35.50 36.75 3,514,444 128,097,262 36.449 31.05 30.84 31.05 30.00 31.05 4,159,109 30.799 0.41%
2013-07-26 0 36.60 36.60 36.75 36.20 37.00 6,526,492 239,036,484 36.626 30.93 30.93 31.05 30.59 31.26 7,723,666 30.949 -2.66%
2013-07-25 0 37.60 37.45 37.50 35.45 37.65 7,674,748 282,834,036 36.853 31.77 31.65 31.69 29.96 31.81 9,082,551 31.140 5.77%
2013-07-24 0 35.55 35.50 35.55 34.70 36.40 6,634,972 234,787,712 35.386 30.04 30.00 30.04 29.32 30.76 7,852,045 29.901 3.19%
2013-07-23 0 34.45 34.40 34.45 33.65 35.00 7,441,589 255,589,042 34.346 29.11 29.07 29.11 28.43 29.57 8,806,622 29.022 2.38%
2013-07-22 0 33.65 33.55 33.65 33.15 34.70 6,954,286 233,477,830 33.573 28.43 28.35 28.43 28.01 29.32 8,229,932 28.369 -0.59%
2013-07-19 0 33.85 33.85 33.90 32.75 34.50 15,438,589 517,686,694 33.532 28.60 28.60 28.65 27.67 29.15 18,270,537 28.335 -5.71%
2013-07-18 0 35.90 35.90 35.95 34.85 36.75 5,816,057 208,856,451 35.910 30.34 30.34 30.38 29.45 31.05 6,882,914 30.344 -0.42%
2013-07-17 0 36.05 36.00 36.05 35.35 37.75 10,379,613 374,153,863 36.047 30.46 30.42 30.46 29.87 31.90 12,283,577 30.460 -5.01%
2013-07-16 0 37.95 37.95 38.00 37.55 40.80 6,017,468 235,869,221 39.197 32.07 32.07 32.11 31.73 34.48 7,121,271 33.122 -2.19%
2013-07-15 0 38.80 38.70 38.75 37.05 39.10 4,939,373 190,504,047 38.569 32.79 32.70 32.74 31.31 33.04 5,845,417 32.590 3.47%
2013-07-12 0 37.50 37.35 37.50 36.55 37.75 4,238,036 157,857,212 37.248 31.69 31.56 31.69 30.88 31.90 5,015,432 31.474 1.76%
2013-07-11 0 36.85 36.70 36.75 36.00 37.15 9,064,109 332,113,496 36.641 31.14 31.01 31.05 30.42 31.39 10,726,766 30.961 2.65%
2013-07-10 0 35.90 35.85 35.90 35.15 37.30 17,248,906 622,351,407 36.081 30.34 30.29 30.34 29.70 31.52 20,412,926 30.488 -6.39%
2013-07-09 0 38.35 38.40 38.45 37.25 40.45 9,157,709 352,509,653 38.493 32.41 32.45 32.49 31.48 34.18 10,837,536 32.527 -6.23%
2013-07-08 0 40.90 40.85 40.90 39.80 41.45 4,815,903 196,772,639 40.859 34.56 34.52 34.56 33.63 35.03 5,699,299 34.526 1.61%
2013-07-05 0 40.25 40.20 40.25 39.55 41.30 4,498,501 179,998,539 40.013 34.01 33.97 34.01 33.42 34.90 5,323,675 33.811 -0.62%
2013-07-04 0 40.50 40.50 40.55 39.95 43.00 5,160,895 210,720,514 40.830 34.22 34.22 34.26 33.76 36.33 6,107,574 34.502 -4.48%
2013-07-03 0 42.40 42.40 42.45 42.25 45.50 2,895,946 124,476,729 42.983 35.83 35.83 35.87 35.70 38.45 3,427,158 36.321 -3.09%
2013-07-02 0 43.75 43.80 43.95 43.20 46.50 3,507,539 155,232,053 44.257 36.97 37.01 37.14 36.50 39.29 4,150,938 37.397 -0.11%
2013-06-28 0 43.80 43.60 44.00 43.20 44.00 4,823,529 209,967,405 43.530 37.01 36.84 37.18 36.50 37.18 5,708,324 36.783 4.16%
2013-06-27 0 42.05 41.95 42.25 41.55 42.30 3,694,269 155,006,953 41.959 35.53 35.45 35.70 35.11 35.74 4,371,920 35.455 2.94%
2013-06-26 0 40.85 40.85 40.95 39.90 41.45 4,454,478 182,088,122 40.878 34.52 34.52 34.60 33.72 35.03 5,271,577 34.541 1.24%
2013-06-25 0 40.35 40.35 40.40 38.00 41.00 4,654,230 184,911,804 39.730 34.10 34.10 34.14 32.11 34.64 5,507,970 33.572 4.81%
2013-06-24 0 38.50 38.35 38.50 37.60 40.40 3,343,532 129,227,853 38.650 32.53 32.41 32.53 31.77 34.14 3,956,846 32.659 -4.70%
2013-06-21 0 40.40 40.30 40.55 39.10 40.95 5,336,662 214,951,664 40.278 34.14 34.05 34.26 33.04 34.60 6,315,582 34.035 -2.65%
2013-06-20 0 41.50 41.45 41.75 39.55 42.25 5,867,260 243,103,854 41.434 35.07 35.03 35.28 33.42 35.70 6,943,509 35.012 -1.19%
2013-06-19 0 42.00 41.70 41.75 41.25 42.15 5,228,996 218,653,863 41.816 35.49 35.24 35.28 34.86 35.62 6,188,167 35.334 2.31%
2013-06-18 0 41.05 41.00 41.10 40.50 41.65 4,926,665 203,247,667 41.255 34.69 34.64 34.73 34.22 35.19 5,830,378 34.860 -0.97%
2013-06-17 0 41.45 41.30 41.40 40.85 42.40 4,271,500 177,317,581 41.512 35.03 34.90 34.98 34.52 35.83 5,055,034 35.077 -0.12%
2013-06-14 0 41.50 41.30 41.45 40.65 42.75 8,195,301 342,027,598 41.735 35.07 34.90 35.03 34.35 36.12 9,698,590 35.266 0.24%
2013-06-13 0 41.40 41.30 41.40 40.85 44.30 10,790,689 448,479,604 41.562 34.98 34.90 34.98 34.52 37.43 12,770,058 35.120 -5.26%
2013-06-11 0 43.70 43.55 43.75 43.45 45.95 5,797,480 256,599,557 44.261 36.93 36.80 36.97 36.72 38.83 6,860,930 37.400 -2.56%
2013-06-10 0 44.85 44.80 45.30 43.20 45.90 4,569,181 205,475,714 44.970 37.90 37.86 38.28 36.50 38.79 5,407,320 38.000 1.93%
2013-06-07 0 44.00 44.00 44.30 43.85 46.35 4,317,980 192,193,878 44.510 37.18 37.18 37.43 37.05 39.17 5,110,040 37.611 -3.30%
2013-06-06 0 45.50 45.40 45.65 45.25 47.95 4,479,285 206,216,248 46.038 38.45 38.36 38.57 38.24 40.52 5,300,934 38.902 -1.19%
2013-06-05 0 46.05 46.05 46.10 45.10 46.85 5,781,392 263,281,646 45.540 38.91 38.91 38.95 38.11 39.59 6,841,890 38.481 -0.75%
2013-06-04 0 46.40 46.20 46.45 44.25 47.05 5,211,652 240,606,382 46.167 39.21 39.04 39.25 37.39 39.76 6,167,641 39.011 4.86%
2013-06-03 0 44.25 44.10 44.45 43.00 44.75 12,321,329 544,543,542 44.195 37.39 37.26 37.56 36.33 37.81 14,581,468 37.345 0.45%
2013-05-31 0 44.05 44.50 44.55 42.85 44.65 52,174,914 2,289,091,995 43.873 37.22 37.60 37.64 36.21 37.73 61,745,518 37.073 1.85%
2013-05-30 0 43.25 43.20 43.45 43.05 44.20 7,220,760 314,562,147 43.564 36.55 36.50 36.72 36.38 37.35 8,545,286 36.811 -0.57%
2013-05-29 0 43.50 43.50 43.65 43.10 44.10 5,983,658 261,628,311 43.724 36.76 36.76 36.88 36.42 37.26 7,081,259 36.947 -1.69%
2013-05-28 0 44.25 44.15 44.20 43.70 44.50 6,178,748 272,836,979 44.157 37.39 37.31 37.35 36.93 37.60 7,312,135 37.313 -0.23%
2013-05-27 0 44.35 44.35 44.45 42.70 44.45 3,477,121 153,292,368 44.086 37.48 37.48 37.56 36.08 37.56 4,114,940 37.253 2.68%
2013-05-24 0 43.70 43.70 43.75 41.95 43.75 3,581,969 154,075,046 43.014 36.50 36.50 36.54 35.04 36.54 4,288,878 35.924 3.07%
2013-05-23 0 42.40 42.40 42.55 41.50 44.80 6,533,180 281,333,121 43.062 35.41 35.41 35.54 34.66 37.42 7,822,516 35.965 -3.31%
2013-05-22 0 43.85 43.85 44.00 43.00 44.65 3,995,623 174,658,960 43.713 36.62 36.62 36.75 35.91 37.29 4,784,167 36.508 1.27%
2013-05-21 0 43.30 43.30 43.35 42.90 44.50 6,328,837 276,420,443 43.676 36.16 36.16 36.20 35.83 37.17 7,577,845 36.477 -2.59%
2013-05-20 0 44.45 44.40 44.55 44.10 45.40 5,370,085 240,052,519 44.702 37.12 37.08 37.21 36.83 37.92 6,429,882 37.334 1.02%
2013-05-16 0 44.00 44.00 44.10 42.00 44.25 6,780,559 292,795,746 43.182 36.75 36.75 36.83 35.08 36.96 8,118,715 36.064 1.38%
2013-05-15 0 43.40 43.35 43.40 42.85 44.25 4,931,923 214,620,999 43.517 36.25 36.20 36.25 35.79 36.96 5,905,248 36.344 2.00%
2013-05-14 0 42.55 42.55 42.65 41.00 43.05 4,263,112 179,760,196 42.166 35.54 35.54 35.62 34.24 35.95 5,104,445 35.216 3.78%
2013-05-13 0 41.00 40.80 41.00 39.70 41.05 4,154,340 168,617,631 40.588 34.24 34.08 34.24 33.16 34.28 4,974,207 33.898 2.50%
2013-05-10 0 40.00 39.95 40.00 39.90 40.70 2,297,156 92,129,352 40.106 33.41 33.37 33.41 33.32 33.99 2,750,504 33.495 0.13%
2013-05-09 0 39.95 39.95 40.00 39.30 40.60 6,445,000 257,948,179 40.023 33.37 33.37 33.41 32.82 33.91 7,716,933 33.426 2.30%
2013-05-08 0 39.05 39.00 39.10 38.25 39.70 6,333,544 246,760,582 38.961 32.61 32.57 32.66 31.95 33.16 7,583,481 32.539 0.77%
2013-05-07 0 38.75 38.65 38.75 37.60 38.85 4,221,929 162,194,576 38.417 32.36 32.28 32.36 31.40 32.45 5,055,135 32.085 2.92%
2013-05-06 0 37.65 37.80 37.90 37.60 39.00 5,617,357 213,504,883 38.008 31.44 31.57 31.65 31.40 32.57 6,725,953 31.743 -0.13%
2013-05-03 0 37.70 37.75 37.80 37.30 37.95 4,753,631 178,894,172 37.633 31.49 31.53 31.57 31.15 31.69 5,691,769 31.430 0.13%
2013-05-02 0 37.65 37.45 37.65 37.30 38.20 4,055,271 152,819,127 37.684 31.44 31.28 31.44 31.15 31.90 4,855,587 31.473 -0.53%
2013-04-30 0 37.85 37.90 37.95 37.35 38.30 3,766,247 143,116,222 38.000 31.61 31.65 31.69 31.19 31.99 4,509,523 31.736 1.07%
2013-04-29 0 37.45 37.30 37.45 36.70 37.50 2,284,920 85,168,695 37.274 31.28 31.15 31.28 30.65 31.32 2,735,853 31.131 0.27%
2013-04-26 0 37.35 37.35 37.40 35.65 37.40 4,689,910 173,251,107 36.941 31.19 31.19 31.24 29.77 31.24 5,615,473 30.852 3.61%
2013-04-25 0 36.05 36.05 36.10 35.60 36.55 4,368,067 157,330,242 36.018 30.11 30.11 30.15 29.73 30.53 5,230,113 30.082 0.42%
2013-04-24 0 35.90 35.75 35.90 35.15 35.90 3,058,394 108,892,390 35.604 29.98 29.86 29.98 29.36 29.98 3,661,974 29.736 0.84%
2013-04-23 0 35.60 35.50 35.55 34.90 35.90 6,438,087 227,413,621 35.323 29.73 29.65 29.69 29.15 29.98 7,708,656 29.501 -1.11%
2013-04-22 0 36.00 35.95 36.00 34.50 36.00 7,966,753 281,136,880 35.289 30.07 30.02 30.07 28.81 30.07 9,539,007 29.472 2.56%
2013-04-19 0 35.10 35.00 35.10 34.85 36.80 11,806,813 417,074,894 35.325 29.31 29.23 29.31 29.11 30.73 14,136,910 29.503 -4.88%
2013-04-18 0 36.90 36.85 36.90 36.65 37.45 9,146,955 337,120,557 36.856 30.82 30.78 30.82 30.61 31.28 10,952,124 30.781 -3.40%
2013-04-17 0 38.20 38.05 38.40 37.90 38.85 3,404,824 130,990,226 38.472 31.90 31.78 32.07 31.65 32.45 4,076,773 32.131 -0.78%
2013-04-16 0 38.50 38.40 38.55 37.55 38.65 3,885,500 148,179,487 38.137 32.15 32.07 32.20 31.36 32.28 4,652,311 31.851 -0.65%
2013-04-15 0 38.75 38.75 38.90 37.90 38.90 5,936,500 229,212,283 38.611 32.36 32.36 32.49 31.65 32.49 7,108,080 32.247 0.52%
2013-04-12 0 38.55 38.45 38.60 37.70 38.80 4,797,996 183,985,254 38.346 32.20 32.11 32.24 31.49 32.40 5,744,890 32.026 2.12%
2013-04-11 0 37.75 37.70 37.75 37.00 39.45 8,628,500 326,895,925 37.886 31.53 31.49 31.53 30.90 32.95 10,331,351 31.641 -2.58%
2013-04-10 0 38.75 38.55 38.80 36.95 39.15 4,713,740 180,694,309 38.334 32.36 32.20 32.40 30.86 32.70 5,644,006 32.015 4.87%
2013-04-09 0 36.95 36.70 37.00 36.05 37.90 6,569,901 241,976,140 36.831 30.86 30.65 30.90 30.11 31.65 7,866,484 30.760 -0.94%
2013-04-08 0 37.30 37.25 37.30 36.30 37.80 2,961,865 110,435,535 37.286 31.15 31.11 31.15 30.32 31.57 3,546,395 31.140 1.50%
2013-04-05 0 36.75 36.70 36.75 36.15 37.30 9,897,750 363,723,058 36.748 30.69 30.65 30.69 30.19 31.15 11,851,090 30.691 -1.47%
2013-04-03 0 37.30 37.30 37.35 36.50 38.00 7,117,899 264,934,140 37.221 31.15 31.15 31.19 30.48 31.74 8,522,630 31.086 2.19%
2013-04-02 0 36.50 36.20 36.55 35.85 37.65 4,957,545 180,562,043 36.422 30.48 30.23 30.53 29.94 31.44 5,935,926 30.419 -2.14%
2013-03-28 0 37.30 37.25 37.30 36.00 38.30 9,376,933 348,070,884 37.120 31.15 31.11 31.15 30.07 31.99 11,227,489 31.002 2.90%
2013-03-27 0 36.25 36.25 36.40 33.90 36.90 8,645,038 310,057,698 35.865 30.28 30.28 30.40 28.31 30.82 10,351,153 29.954 8.21%
2013-03-26 0 33.50 33.65 33.70 32.20 33.90 7,810,269 259,229,235 33.191 27.98 28.10 28.15 26.89 28.31 9,351,641 27.720 3.72%
2013-03-25 0 32.30 31.90 32.30 31.65 32.80 2,942,187 94,791,489 32.218 26.98 26.64 26.98 26.43 27.39 3,522,833 26.908 0.94%
2013-03-22 0 32.00 31.95 32.00 31.15 32.20 2,939,218 93,474,446 31.803 26.73 26.68 26.73 26.02 26.89 3,519,278 26.561 2.40%
2013-03-21 0 31.25 31.00 31.30 30.85 32.90 5,364,256 168,470,944 31.406 26.10 25.89 26.14 25.77 27.48 6,422,902 26.230 -2.65%
2013-03-20 0 32.10 31.95 32.10 30.75 32.25 3,876,986 121,839,562 31.426 26.81 26.68 26.81 25.68 26.93 4,642,117 26.247 4.73%
2013-03-19 0 30.65 30.55 30.80 30.50 31.10 3,164,000 97,114,800 30.694 25.60 25.51 25.72 25.47 25.97 3,788,422 25.635 -1.61%
2013-03-18 0 31.15 31.00 31.15 30.35 31.15 2,427,267 74,354,765 30.633 26.02 25.89 26.02 25.35 26.02 2,906,293 25.584 0.65%
2013-03-15 0 30.95 30.85 30.90 30.85 31.90 3,487,274 108,772,416 31.191 25.85 25.77 25.81 25.77 26.64 4,175,494 26.050 -0.16%
2013-03-14 0 31.00 30.95 31.20 30.50 31.30 2,704,634 83,561,719 30.896 25.89 25.85 26.06 25.47 26.14 3,238,399 25.803 -0.32%
2013-03-13 0 31.10 31.05 31.25 30.90 32.10 2,922,548 91,480,106 31.302 25.97 25.93 26.10 25.81 26.81 3,499,319 26.142 -3.12%
2013-03-12 0 32.10 31.90 32.15 31.80 32.40 1,597,412 51,169,667 32.033 26.81 26.64 26.85 26.56 27.06 1,912,664 26.753 0.47%
2013-03-11 0 31.95 31.90 32.05 31.70 32.60 1,708,417 54,875,359 32.121 26.68 26.64 26.77 26.48 27.23 2,045,576 26.826 -0.78%
2013-03-08 0 32.20 32.20 32.25 32.10 32.95 1,673,688 54,142,451 32.349 26.89 26.89 26.93 26.81 27.52 2,003,994 27.017 0.78%
2013-03-07 0 31.95 31.95 32.00 31.80 32.45 2,863,923 91,855,126 32.073 26.68 26.68 26.73 26.56 27.10 3,429,124 26.787 -2.44%
2013-03-06 0 32.75 32.55 32.75 32.05 33.60 4,086,882 133,097,044 32.567 27.35 27.18 27.35 26.77 28.06 4,893,436 27.199 -0.76%
2013-03-05 0 33.00 33.00 33.10 31.60 33.25 5,172,298 166,911,350 32.270 27.56 27.56 27.64 26.39 27.77 6,193,061 26.951 3.13%
2013-03-04 0 32.00 32.00 32.15 31.45 32.35 2,177,175 69,446,315 31.897 26.73 26.73 26.85 26.27 27.02 2,606,845 26.640 -2.14%
2013-03-01 0 32.70 32.85 32.90 32.40 33.50 4,136,864 135,386,757 32.727 27.31 27.44 27.48 27.06 27.98 4,953,282 27.333 -0.76%
2013-02-28 0 32.95 32.95 33.00 31.30 33.70 5,936,500 194,957,672 32.841 27.52 27.52 27.56 26.14 28.15 7,108,080 27.428 4.60%
2013-02-27 0 31.50 31.30 31.50 30.95 31.50 2,152,000 67,114,284 31.187 26.31 26.14 26.31 25.85 26.31 2,576,701 26.047 1.45%
2013-02-26 0 31.05 31.00 31.05 30.50 31.15 2,325,500 71,891,050 30.914 25.93 25.89 25.93 25.47 26.02 2,784,442 25.819 -1.27%
2013-02-25 0 31.45 31.35 31.45 31.25 32.00 3,576,500 112,620,806 31.489 26.27 26.18 26.27 26.10 26.73 4,282,329 26.299 -0.32%
2013-02-22 0 31.55 31.50 31.65 30.85 32.00 3,354,650 106,071,734 31.619 26.35 26.31 26.43 25.77 26.73 4,016,697 26.408 0.48%
2013-02-21 0 31.40 31.55 31.60 31.00 31.70 2,267,500 71,250,457 31.423 26.22 26.35 26.39 25.89 26.48 2,714,996 26.243 -1.57%
2013-02-20 0 31.90 31.70 32.00 30.95 32.00 1,436,993 45,433,851 31.617 26.64 26.48 26.73 25.85 26.73 1,720,586 26.406 2.90%
2013-02-19 0 31.00 31.00 31.10 30.70 32.00 1,260,660 39,241,854 31.128 25.89 25.89 25.97 25.64 26.73 1,509,454 25.997 -2.05%
2013-02-18 0 31.65 31.60 31.65 31.25 32.20 1,311,827 41,364,093 31.532 26.43 26.39 26.43 26.10 26.89 1,570,719 26.335 -0.31%
2013-02-15 0 31.75 31.70 31.75 31.10 32.00 2,039,820 64,680,224 31.709 26.52 26.48 26.52 25.97 26.73 2,442,382 26.482 0.95%
2013-02-14 0 31.45 31.30 31.45 30.80 31.75 3,798,125 119,151,607 31.371 26.27 26.14 26.27 25.72 26.52 4,547,692 26.200 2.61%
2013-02-08 0 30.65 30.65 30.70 29.70 30.85 3,583,544 109,390,285 30.526 25.60 25.60 25.64 24.80 25.77 4,290,763 25.494 2.34%
2013-02-07 0 29.95 29.85 30.10 29.25 30.15 4,468,488 133,090,356 29.784 25.01 24.93 25.14 24.43 25.18 5,350,353 24.875 2.22%
2013-02-06 0 29.30 29.15 29.40 29.00 30.20 2,235,330 65,479,543 29.293 24.47 24.35 24.55 24.22 25.22 2,676,477 24.465 1.21%
2013-02-05 0 28.95 29.00 29.10 28.75 29.80 3,398,500 99,080,656 29.154 24.18 24.22 24.30 24.01 24.89 4,069,201 24.349 -1.36%
2013-02-04 0 29.35 29.35 29.50 29.20 30.00 2,651,988 77,989,917 29.408 24.51 24.51 24.64 24.39 25.06 3,175,363 24.561 -1.51%
2013-02-01 0 29.80 29.70 29.80 29.25 30.50 4,196,000 125,020,657 29.795 24.89 24.80 24.89 24.43 25.47 5,024,089 24.884 -0.67%
2013-01-31 0 30.00 29.90 30.10 29.70 30.15 5,437,048 162,696,273 29.924 25.06 24.97 25.14 24.80 25.18 6,510,060 24.992 0.33%
2013-01-30 0 29.90 29.80 29.95 29.55 30.20 4,008,316 119,598,375 29.838 24.97 24.89 25.01 24.68 25.22 4,799,365 24.920 1.18%
2013-01-29 0 29.55 29.40 29.55 29.35 29.75 4,960,364 146,603,150 29.555 24.68 24.55 24.68 24.51 24.85 5,939,301 24.684 0.00%
2013-01-28 0 29.55 29.45 29.60 28.35 29.60 4,366,850 126,421,265 28.950 24.68 24.60 24.72 23.68 24.72 5,228,656 24.179 4.23%
2013-01-25 0 28.35 28.40 28.45 27.90 28.80 4,589,748 130,024,450 28.329 23.68 23.72 23.76 23.30 24.05 5,495,544 23.660 0.53%
2013-01-24 0 28.20 28.10 28.20 27.80 29.70 10,216,000 290,753,957 28.461 23.55 23.47 23.55 23.22 24.80 12,232,147 23.770 -6.00%
2013-01-23 0 30.00 29.95 30.20 28.95 30.30 8,943,000 264,546,679 29.581 25.06 25.01 25.22 24.18 25.31 10,707,918 24.706 2.21%
2013-01-22 0 29.35 29.35 29.50 29.10 29.60 2,673,040 78,488,289 29.363 24.51 24.51 24.64 24.30 24.72 3,200,570 24.523 -1.34%
2013-01-21 0 29.75 29.55 29.85 29.20 30.20 3,288,023 97,388,479 29.619 24.85 24.68 24.93 24.39 25.22 3,936,921 24.737 0.85%
2013-01-18 0 29.50 29.45 29.50 29.45 30.20 4,481,000 133,969,061 29.897 24.64 24.60 24.64 24.60 25.22 5,365,334 24.969 -0.17%
2013-01-17 0 29.55 29.40 29.55 28.85 29.70 6,317,200 184,374,767 29.186 24.68 24.55 24.68 24.09 24.80 7,563,912 24.376 3.87%
2013-01-16 0 28.45 28.35 28.50 27.80 28.50 8,679,446 243,009,728 27.998 23.76 23.68 23.80 23.22 23.80 10,392,351 23.384 1.97%
2013-01-15 0 27.90 27.90 28.00 27.20 28.20 6,804,000 188,909,803 27.765 23.30 23.30 23.38 22.72 23.55 8,146,783 23.188 -2.79%
2013-01-14 0 28.70 28.60 28.70 27.95 28.75 3,133,650 89,142,852 28.447 23.97 23.89 23.97 23.34 24.01 3,752,082 23.758 1.77%
2013-01-11 0 28.20 28.20 28.30 27.80 28.55 5,357,500 150,718,338 28.132 23.55 23.55 23.64 23.22 23.84 6,414,813 23.495 0.18%
2013-01-10 0 28.15 28.05 28.20 27.65 28.65 6,468,302 181,974,657 28.133 23.51 23.43 23.55 23.09 23.93 7,744,834 23.496 1.08%
2013-01-09 0 27.85 27.80 27.85 27.10 27.85 6,953,366 190,998,897 27.469 23.26 23.22 23.26 22.63 23.26 8,325,626 22.941 4.31%
2013-01-08 0 26.70 26.70 26.75 26.60 28.45 10,866,000 295,498,749 27.195 22.30 22.30 22.34 22.22 23.76 13,010,426 22.712 -6.15%
2013-01-07 0 28.45 28.45 28.50 28.20 29.20 5,613,644 159,717,971 28.452 23.76 23.76 23.80 23.55 24.39 6,721,508 23.762 0.18%
2013-01-04 0 28.40 28.30 28.45 27.30 28.60 6,174,180 172,332,013 27.912 23.72 23.64 23.76 22.80 23.89 7,392,666 23.311 4.41%
2013-01-03 0 27.20 27.20 27.25 27.10 28.00 3,863,709 106,453,834 27.552 22.72 22.72 22.76 22.63 23.38 4,626,219 23.011 -1.45%
2013-01-02 0 27.60 27.55 27.65 27.15 27.85 3,056,500 84,068,525 27.505 23.05 23.01 23.09 22.68 23.26 3,659,706 22.971 1.85%
2012-12-31 0 27.10 27.00 27.05 26.50 27.20 743,550 20,001,018 26.899 22.63 22.55 22.59 22.13 22.72 890,291 22.466 0.37%
2012-12-28 0 27.00 26.85 26.95 26.15 27.10 4,157,031 110,305,381 26.535 22.55 22.42 22.51 21.84 22.63 4,977,429 22.161 2.27%
2012-12-27 0 26.40 26.40 26.45 26.20 27.20 8,556,500 228,087,064 26.657 22.05 22.05 22.09 21.88 22.72 10,245,142 22.263 -0.75%
2012-12-24 0 26.60 26.60 26.65 26.50 27.00 1,107,500 29,508,900 26.645 22.22 22.22 22.26 22.13 22.55 1,326,067 22.253 -1.30%
2012-12-21 0 26.95 26.90 26.95 26.85 27.50 4,468,300 120,696,657 27.012 22.51 22.47 22.51 22.42 22.97 5,350,128 22.560 -0.19%
2012-12-20 0 27.00 26.95 27.10 26.70 28.10 5,169,384 140,562,282 27.191 22.55 22.51 22.63 22.30 23.47 6,189,572 22.710 -2.17%
2012-12-19 0 27.60 27.50 27.60 26.10 27.80 12,526,430 338,962,970 27.060 23.05 22.97 23.05 21.80 23.22 14,998,545 22.600 5.54%
2012-12-18 0 26.15 26.10 26.15 25.40 26.30 6,138,577 159,409,928 25.969 21.84 21.80 21.84 21.21 21.97 7,350,037 21.688 1.16%
2012-12-17 0 25.85 25.75 25.80 25.05 27.45 22,134,812 574,359,906 25.948 21.59 21.51 21.55 20.92 22.93 26,503,160 21.671 -5.66%
2012-12-14 0 27.40 27.40 27.45 26.30 29.30 15,025,800 414,919,096 27.614 22.88 22.88 22.93 21.97 24.47 17,991,171 23.062 -6.48%
2012-12-13 0 29.30 29.15 29.40 29.15 29.85 2,145,000 63,049,362 29.394 24.47 24.35 24.55 24.35 24.93 2,568,320 24.549 -1.18%
2012-12-12 0 29.65 29.65 29.80 29.20 29.85 3,820,714 113,060,177 29.591 24.76 24.76 24.89 24.39 24.93 4,574,739 24.714 0.85%
2012-12-11 0 29.40 29.35 29.50 29.10 29.75 4,077,749 119,846,891 29.391 24.55 24.51 24.64 24.30 24.85 4,882,501 24.546 0.86%
2012-12-10 0 29.15 29.05 29.10 28.85 29.90 5,875,430 172,276,631 29.322 24.35 24.26 24.30 24.09 24.97 7,034,957 24.489 -2.83%
2012-12-07 0 30.00 29.90 30.00 29.75 31.30 5,291,769 160,263,899 30.286 25.06 24.97 25.06 24.85 26.14 6,336,110 25.294 -4.31%
2012-12-06 0 31.35 31.25 31.30 30.85 31.45 5,204,600 161,735,225 31.075 26.18 26.10 26.14 25.77 26.27 6,231,738 25.953 1.29%
2012-12-05 0 30.95 30.90 30.95 29.70 31.00 4,233,000 128,429,645 30.340 25.85 25.81 25.85 24.80 25.89 5,068,391 25.339 4.03%
2012-12-04 0 29.75 29.70 29.75 28.70 29.75 2,728,320 80,004,899 29.324 24.85 24.80 24.85 23.97 24.85 3,266,759 24.491 2.76%
2012-12-03 0 28.95 28.85 29.05 28.75 29.20 2,666,972 77,310,303 28.988 24.18 24.09 24.26 24.01 24.39 3,193,304 24.210 -0.52%
2012-11-30 0 29.10 29.00 29.10 28.70 29.15 3,503,500 101,370,777 28.934 24.30 24.22 24.30 23.97 24.35 4,194,923 24.165 0.34%
2012-11-29 0 29.00 28.85 29.00 28.60 29.00 3,084,500 88,679,811 28.750 24.22 24.09 24.22 23.89 24.22 3,693,232 24.011 1.05%
2012-11-28 0 28.70 28.70 28.75 28.55 29.40 2,410,500 69,394,473 28.788 23.97 23.97 24.01 23.84 24.55 2,886,217 24.043 -1.88%
2012-11-27 0 29.25 29.25 29.30 29.05 29.55 1,992,500 58,427,575 29.324 24.43 24.43 24.47 24.26 24.68 2,385,724 24.491 -0.85%
2012-11-26 0 29.50 29.45 29.50 29.35 30.00 1,395,500 41,168,012 29.501 24.64 24.60 24.64 24.51 25.06 1,670,905 24.638 -0.67%
2012-11-23 0 29.70 29.60 29.75 29.00 29.90 2,736,500 81,220,618 29.681 24.80 24.72 24.85 24.22 24.97 3,276,554 24.788 1.54%
2012-11-22 0 29.25 29.15 29.30 28.45 29.35 1,528,500 44,430,262 29.068 24.43 24.35 24.47 23.76 24.51 1,830,152 24.277 2.45%
2012-11-21 0 28.55 28.55 28.65 28.45 28.90 817,290 23,402,010 28.634 23.84 23.84 23.93 23.76 24.14 978,584 23.914 -0.52%
2012-11-20 0 28.70 28.55 28.70 28.50 29.40 2,604,500 74,739,811 28.696 23.97 23.84 23.97 23.80 24.55 3,118,503 23.967 -1.03%
2012-11-19 0 29.00 28.85 29.10 28.05 29.10 2,905,398 83,639,362 28.788 24.22 24.09 24.30 23.43 24.30 3,478,784 24.043 3.94%
2012-11-16 0 27.90 27.85 27.90 27.50 28.75 3,835,445 108,413,968 28.266 23.30 23.26 23.30 22.97 24.01 4,592,378 23.607 -1.59%
2012-11-15 0 28.35 28.35 28.40 28.25 29.15 3,822,660 109,243,153 28.578 23.68 23.68 23.72 23.59 24.35 4,577,069 23.867 -3.24%
2012-11-14 0 29.30 29.25 29.40 28.60 29.45 2,618,500 76,243,362 29.117 24.47 24.43 24.55 23.89 24.60 3,135,266 24.318 1.38%
2012-11-13 0 28.90 28.90 29.00 28.85 29.90 2,625,260 76,408,897 29.105 24.14 24.14 24.22 24.09 24.97 3,143,360 24.308 -3.02%
2012-11-12 0 29.80 29.75 29.80 28.85 29.90 4,001,000 118,445,003 29.604 24.89 24.85 24.89 24.09 24.97 4,790,605 24.724 2.58%
2012-11-09 0 29.05 28.95 29.05 28.45 29.10 2,832,750 81,811,085 28.880 24.26 24.18 24.26 23.76 24.30 3,391,799 24.120 0.87%
2012-11-08 0 28.80 28.70 28.90 28.50 29.30 7,394,198 213,631,234 28.892 24.05 23.97 24.14 23.80 24.47 8,853,457 24.130 0.00%
2012-11-07 0 28.80 28.70 28.95 28.20 29.60 6,359,002 183,592,735 28.871 24.05 23.97 24.18 23.55 24.72 7,613,963 24.113 -2.37%
2012-11-06 0 29.50 29.45 29.50 28.25 30.00 8,613,750 250,144,471 29.040 24.64 24.60 24.64 23.59 25.06 10,313,690 24.254 4.61%
2012-11-05 0 28.20 28.35 28.45 27.65 28.50 3,441,500 96,567,966 28.060 23.55 23.68 23.76 23.09 23.80 4,120,687 23.435 1.08%
2012-11-02 0 27.90 27.90 27.95 27.80 28.35 2,073,000 58,076,169 28.016 23.30 23.30 23.34 23.22 23.68 2,482,111 23.398 0.72%
2012-11-01 0 27.70 27.75 27.80 27.50 27.95 2,118,762 58,756,627 27.732 23.13 23.18 23.22 22.97 23.34 2,536,904 23.161 0.00%
2012-10-31 0 27.70 27.80 27.85 27.50 28.10 3,288,000 91,404,510 27.799 23.13 23.22 23.26 22.97 23.47 3,936,893 23.217 -0.89%
2012-10-30 0 27.95 27.90 28.00 27.30 28.10 2,910,000 80,797,475 27.766 23.34 23.30 23.38 22.80 23.47 3,484,294 23.189 1.64%
2012-10-29 0 27.50 27.40 27.65 26.25 27.70 2,643,500 72,120,662 27.282 22.97 22.88 23.09 21.92 23.13 3,165,200 22.786 2.80%
2012-10-26 0 26.75 26.75 26.85 26.70 27.40 4,057,000 109,686,434 27.036 22.34 22.34 22.42 22.30 22.88 4,857,657 22.580 -1.47%
2012-10-25 0 27.15 27.10 27.15 26.90 27.45 3,828,376 104,144,002 27.203 22.68 22.63 22.68 22.47 22.93 4,583,913 22.719 -0.55%
2012-10-24 0 27.30 27.25 27.30 27.00 27.65 2,782,160 75,831,724 27.256 22.80 22.76 22.80 22.55 23.09 3,331,225 22.764 1.49%
2012-10-22 0 26.90 26.85 26.90 26.35 27.20 3,284,780 88,223,672 26.858 22.47 22.42 22.47 22.01 22.72 3,933,038 22.431 1.13%
2012-10-19 0 26.60 26.55 26.60 26.55 27.50 5,099,995 136,970,039 26.857 22.22 22.17 22.22 22.17 22.97 6,106,489 22.430 -2.39%
2012-10-18 0 27.25 27.10 27.15 27.10 28.10 4,585,910 126,703,729 27.629 22.76 22.63 22.68 22.63 23.47 5,490,948 23.075 0.37%
2012-10-17 0 27.15 27.05 27.20 27.00 27.50 3,883,000 105,683,833 27.217 22.68 22.59 22.72 22.55 22.97 4,649,318 22.731 0.18%
2012-10-16 0 27.10 27.00 27.15 26.90 27.80 3,385,378 92,117,878 27.211 22.63 22.55 22.68 22.47 23.22 4,053,489 22.726 -1.81%
2012-10-15 0 27.60 27.55 27.65 27.50 28.60 2,842,682 79,251,235 27.879 23.05 23.01 23.09 22.97 23.89 3,403,691 23.284 -2.13%
2012-10-12 0 28.20 28.10 28.20 28.05 28.60 2,769,690 78,209,384 28.238 23.55 23.47 23.55 23.43 23.89 3,316,294 23.583 0.53%
2012-10-11 0 28.05 27.90 28.05 27.40 28.40 1,939,500 54,164,010 27.927 23.43 23.30 23.43 22.88 23.72 2,322,264 23.324 1.81%
2012-10-10 0 27.55 27.45 27.75 27.30 28.20 4,776,400 132,490,366 27.739 23.01 22.93 23.18 22.80 23.55 5,719,032 23.167 -2.30%
2012-10-09 0 28.20 28.15 28.20 27.05 28.25 5,043,000 140,590,978 27.878 23.55 23.51 23.55 22.59 23.59 6,038,246 23.283 3.87%
2012-10-08 0 27.15 27.10 27.30 26.25 27.45 5,694,500 153,859,271 27.019 22.68 22.63 22.80 21.92 22.93 6,818,321 22.566 -1.45%
2012-10-05 0 27.55 27.55 27.60 26.80 27.60 4,275,042 116,538,933 27.260 23.01 23.01 23.05 22.38 23.05 5,118,730 22.767 2.04%
2012-10-04 0 27.00 27.05 27.15 26.40 27.25 7,831,440 209,726,771 26.780 22.55 22.59 22.68 22.05 22.76 9,376,990 22.366 0.37%
2012-10-03 0 26.90 26.85 27.00 26.60 27.80 9,900,526 267,430,081 27.012 22.47 22.42 22.55 22.22 23.22 11,854,414 22.560 -3.93%
2012-09-28 0 28.00 27.85 27.95 27.60 28.85 9,036,831 253,400,323 28.041 23.38 23.26 23.34 23.05 24.09 10,820,267 23.419 -2.61%
2012-09-27 0 28.75 28.70 28.75 28.50 28.95 3,476,899 99,860,203 28.721 24.01 23.97 24.01 23.80 24.18 4,163,072 23.987 -0.69%
2012-09-26 0 28.95 28.85 28.95 28.50 29.30 5,392,144 155,718,075 28.879 24.18 24.09 24.18 23.80 24.47 6,456,294 24.119 -1.53%
2012-09-25 0 29.40 29.35 29.40 28.50 29.50 3,649,700 106,363,254 29.143 24.55 24.51 24.55 23.80 24.64 4,369,975 24.340 1.73%
2012-09-24 0 28.90 28.95 29.00 27.60 29.20 3,613,489 103,770,088 28.717 24.14 24.18 24.22 23.05 24.39 4,326,618 23.984 2.66%
2012-09-21 0 28.15 28.00 28.05 27.50 28.40 2,222,972 62,320,791 28.035 23.51 23.38 23.43 22.97 23.72 2,661,680 23.414 2.93%
2012-09-20 0 27.35 27.25 27.35 27.25 28.25 1,860,500 51,404,221 27.629 22.84 22.76 22.84 22.76 23.59 2,227,673 23.075 -2.32%
2012-09-19 0 28.00 27.90 28.05 27.55 28.05 1,819,000 50,592,078 27.813 23.38 23.30 23.43 23.01 23.43 2,177,983 23.229 2.00%
2012-09-18 0 27.45 27.45 27.55 27.05 28.00 3,769,914 103,851,780 27.548 22.93 22.93 23.01 22.59 23.38 4,513,914 23.007 1.10%
2012-09-17 0 27.15 27.10 27.25 27.00 28.25 3,131,000 86,128,171 27.508 22.68 22.63 22.76 22.55 23.59 3,748,909 22.974 -2.86%
2012-09-14 0 27.95 27.95 28.00 27.30 28.25 4,059,000 113,263,575 27.904 23.34 23.34 23.38 22.80 23.59 4,860,052 23.305 2.19%
2012-09-13 0 27.35 27.15 27.30 26.80 27.70 3,809,298 103,742,366 27.234 22.84 22.68 22.80 22.38 23.13 4,561,070 22.745 -0.55%
2012-09-12 0 27.70 27.55 27.75 27.20 27.75 2,018,220 55,413,259 27.457 22.97 22.84 23.01 22.55 23.01 2,434,094 22.765 1.09%
2012-09-11 0 27.40 27.35 27.40 26.95 27.70 5,214,330 142,351,272 27.300 22.72 22.68 22.72 22.35 22.97 6,288,795 22.636 -0.90%
2012-09-10 0 27.65 27.55 27.65 27.40 28.20 3,172,000 87,919,899 27.718 22.93 22.84 22.93 22.72 23.38 3,825,622 22.982 -0.54%
2012-09-07 0 27.80 27.75 27.90 27.20 27.95 4,650,152 128,421,944 27.617 23.05 23.01 23.13 22.55 23.17 5,608,362 22.898 3.15%
2012-09-06 0 26.95 26.85 26.95 26.40 27.15 4,263,246 114,224,341 26.793 22.35 22.26 22.35 21.89 22.51 5,141,730 22.215 2.47%
2012-09-05 0 26.30 26.25 26.40 25.70 26.70 53,318,838 1,368,146,736 25.660 21.81 21.77 21.89 21.31 22.14 64,305,715 21.276 -2.59%
2012-09-04 0 27.00 26.90 27.05 26.85 27.25 1,743,621 47,194,912 27.067 22.39 22.30 22.43 22.26 22.59 2,102,911 22.443 -0.55%
2012-09-03 0 27.15 27.15 27.20 26.50 27.70 3,577,000 97,474,929 27.251 22.51 22.51 22.55 21.97 22.97 4,314,076 22.595 3.04%
2012-08-31 0 26.35 26.30 26.50 26.10 27.00 3,400,049 89,910,868 26.444 21.85 21.81 21.97 21.64 22.39 4,100,663 21.926 -0.19%
2012-08-30 0 26.40 26.35 26.40 26.10 27.00 5,311,450 139,892,169 26.338 21.89 21.85 21.89 21.64 22.39 6,405,927 21.838 -2.22%
2012-08-29 0 27.00 27.00 27.15 26.70 27.50 3,418,375 92,364,424 27.020 22.39 22.39 22.51 22.14 22.80 4,122,765 22.404 1.12%
2012-08-28 0 26.70 26.55 26.70 26.05 27.00 6,278,100 167,727,526 26.716 22.14 22.01 22.14 21.60 22.39 7,571,765 22.152 1.91%
2012-08-27 0 26.20 26.05 26.20 25.10 26.30 8,171,625 211,016,731 25.823 21.72 21.60 21.72 20.81 21.81 9,855,470 21.411 7.16%
2012-08-24 0 24.45 24.40 24.50 23.65 25.50 7,671,703 189,243,048 24.668 20.27 20.23 20.31 19.61 21.14 9,252,534 20.453 0.82%
2012-08-23 0 24.25 24.25 24.40 24.20 25.00 4,510,890 110,665,503 24.533 20.11 20.11 20.23 20.07 20.73 5,440,404 20.341 -3.19%
2012-08-22 0 25.05 25.00 25.05 24.25 25.60 3,398,000 84,520,241 24.874 20.77 20.73 20.77 20.11 21.23 4,098,192 20.624 -0.60%
2012-08-21 0 25.20 25.15 25.20 24.50 25.50 4,361,500 109,332,894 25.068 20.89 20.85 20.89 20.31 21.14 5,260,230 20.785 3.70%
2012-08-20 0 24.30 24.30 24.35 24.00 24.65 2,265,500 55,145,836 24.342 20.15 20.15 20.19 19.90 20.44 2,732,329 20.183 0.00%
2012-08-17 0 24.30 24.25 24.35 24.10 24.50 1,867,500 45,406,173 24.314 20.15 20.11 20.19 19.98 20.31 2,252,317 20.160 0.83%
2012-08-16 0 24.10 24.10 24.15 23.85 24.25 3,949,924 95,178,935 24.096 19.98 19.98 20.02 19.78 20.11 4,763,845 19.979 1.69%
2012-08-15 0 23.70 23.65 23.70 23.50 24.00 2,150,600 51,116,951 23.769 19.65 19.61 19.65 19.48 19.90 2,593,753 19.708 -1.04%
2012-08-14 0 23.95 23.90 24.00 23.20 24.00 3,047,824 72,726,856 23.862 19.86 19.82 19.90 19.24 19.90 3,675,858 19.785 3.23%
2012-08-13 0 23.20 23.15 23.20 23.05 23.60 935,500 21,826,025 23.331 19.24 19.19 19.24 19.11 19.57 1,128,269 19.345 -0.64%
2012-08-10 0 23.35 23.30 23.35 22.85 23.55 1,938,450 45,206,763 23.321 19.36 19.32 19.36 18.95 19.53 2,337,887 19.337 2.41%
2012-08-09 0 22.80 22.75 22.80 22.55 23.15 1,754,000 40,196,862 22.917 18.90 18.86 18.90 18.70 19.19 2,115,429 19.002 0.88%
2012-08-08 0 22.60 22.60 22.65 22.40 23.50 3,061,500 69,787,528 22.795 18.74 18.74 18.78 18.57 19.48 3,692,353 18.901 -3.83%
2012-08-07 0 23.50 23.35 23.50 23.30 23.70 1,214,500 28,583,929 23.536 19.48 19.36 19.48 19.32 19.65 1,464,760 19.514 -0.42%
2012-08-06 0 23.60 23.60 23.65 23.45 23.80 1,565,000 36,925,262 23.594 19.57 19.57 19.61 19.44 19.73 1,887,484 19.563 1.72%
2012-08-03 0 23.20 23.15 23.25 23.00 23.40 931,502 21,615,982 23.206 19.24 19.19 19.28 19.07 19.40 1,123,447 19.241 -0.43%
2012-08-02 0 23.30 23.30 23.35 23.10 23.80 1,276,892 29,985,829 23.483 19.32 19.32 19.36 19.15 19.73 1,540,008 19.471 0.65%
2012-08-01 0 23.15 23.15 23.20 22.55 23.40 3,176,981 73,306,975 23.074 19.19 19.19 19.24 18.70 19.40 3,831,630 19.132 2.21%
2012-07-31 0 22.65 22.65 22.70 22.35 22.70 2,414,500 54,492,103 22.569 18.78 18.78 18.82 18.53 18.82 2,912,032 18.713 0.22%
2012-07-30 0 22.60 22.50 22.60 22.50 22.90 1,274,500 28,893,525 22.671 18.74 18.66 18.74 18.66 18.99 1,537,123 18.797 0.22%
2012-07-27 0 22.55 22.40 22.60 22.30 22.90 2,996,200 67,312,613 22.466 18.70 18.57 18.74 18.49 18.99 3,613,597 18.628 1.12%
2012-07-26 0 22.30 22.30 22.35 21.00 22.60 7,552,500 167,537,935 22.183 18.49 18.49 18.53 17.41 18.74 9,108,768 18.393 4.94%
2012-07-25 0 21.25 21.15 21.30 20.10 21.45 10,528,586 221,965,778 21.082 17.62 17.54 17.66 16.67 17.79 12,698,106 17.480 -4.28%
2012-07-24 0 22.20 22.25 22.30 22.00 22.55 1,802,500 40,032,568 22.210 18.41 18.45 18.49 18.24 18.70 2,173,923 18.415 1.37%
2012-07-23 0 21.90 21.90 21.95 21.85 22.80 3,787,500 83,687,918 22.096 18.16 18.16 18.20 18.12 18.90 4,567,952 18.321 -4.37%
2012-07-20 0 22.90 22.90 22.95 22.75 23.50 1,129,500 26,002,980 23.022 18.99 18.99 19.03 18.86 19.48 1,362,245 19.088 -1.72%
2012-07-19 0 23.30 23.20 23.35 22.70 23.80 2,823,000 66,010,002 23.383 19.32 19.24 19.36 18.82 19.73 3,404,707 19.388 2.42%
2012-07-18 0 22.75 22.70 22.75 21.30 22.75 11,105,500 245,179,772 22.077 18.86 18.82 18.86 17.66 18.86 13,393,899 18.305 0.22%
2012-07-17 0 22.70 22.65 22.70 22.20 23.40 4,206,000 95,205,679 22.636 18.82 18.78 18.82 18.41 19.40 5,072,688 18.768 -2.16%
2012-07-16 0 23.20 23.15 23.20 23.15 24.30 1,333,490 31,596,666 23.695 19.24 19.19 19.24 19.19 20.15 1,608,269 19.646 -2.11%
2012-07-13 0 23.70 23.65 23.70 23.60 24.10 679,264 16,138,627 23.759 19.65 19.61 19.65 19.57 19.98 819,233 19.700 0.00%
2012-07-12 0 23.70 23.70 23.80 23.65 24.45 1,122,500 26,792,838 23.869 19.65 19.65 19.73 19.61 20.27 1,353,802 19.791 -1.66%
2012-07-11 0 24.10 24.05 24.30 24.00 24.60 1,317,500 31,844,808 24.171 19.98 19.94 20.15 19.90 20.40 1,588,984 20.041 0.21%
2012-07-10 0 24.05 24.05 24.15 23.50 25.20 5,820,900 141,833,715 24.366 19.94 19.94 20.02 19.48 20.89 7,020,354 20.203 -1.43%
2012-07-09 0 24.40 24.30 24.50 24.35 25.70 2,627,041 66,096,501 25.160 20.23 20.15 20.31 20.19 21.31 3,168,369 20.861 -2.01%
2012-07-06 0 24.90 24.80 25.00 24.15 25.10 1,816,293 44,909,749 24.726 20.65 20.56 20.73 20.02 20.81 2,190,558 20.502 0.40%
2012-07-05 0 24.80 24.60 24.80 23.65 25.35 4,353,000 106,379,704 24.438 20.56 20.40 20.56 19.61 21.02 5,249,979 20.263 4.20%
2012-07-04 0 23.80 23.75 23.80 23.45 24.00 4,296,076 102,096,560 23.765 19.73 19.69 19.73 19.44 19.90 5,181,325 19.705 1.71%
2012-07-03 0 23.40 23.35 23.45 22.50 23.50 4,437,490 102,229,921 23.038 19.40 19.36 19.44 18.66 19.48 5,351,879 19.102 4.93%
2012-06-29 0 22.30 22.25 22.30 21.50 23.00 3,673,826 81,260,226 22.119 18.49 18.45 18.49 17.83 19.07 4,430,854 18.340 -0.89%
2012-06-28 0 22.50 22.50 22.60 22.00 23.30 2,400,000 54,333,667 22.639 18.66 18.66 18.74 18.24 19.32 2,894,544 18.771 -2.39%
2012-06-27 0 23.05 22.95 23.10 22.80 23.10 1,084,600 24,868,494 22.929 19.11 19.03 19.15 18.90 19.15 1,308,093 19.011 1.10%
2012-06-26 0 22.80 22.75 22.85 22.70 23.25 1,763,000 40,514,256 22.980 18.90 18.86 18.95 18.82 19.28 2,126,284 19.054 -0.44%
2012-06-25 0 22.90 22.80 22.90 22.80 23.75 2,386,000 54,858,052 22.992 18.99 18.90 18.99 18.90 19.69 2,877,659 19.063 -3.17%
2012-06-22 0 23.65 23.45 23.65 22.95 23.70 2,693,001 63,114,524 23.437 19.61 19.44 19.61 19.03 19.65 3,247,921 19.432 1.28%
2012-06-21 0 23.35 23.30 23.35 22.90 23.70 1,801,000 41,982,456 23.311 19.36 19.32 19.36 18.99 19.65 2,172,114 19.328 -0.21%
2012-06-20 0 23.40 23.40 23.55 23.20 23.75 1,180,350 27,822,885 23.572 19.40 19.40 19.53 19.24 19.69 1,423,573 19.544 -0.21%
2012-06-19 0 23.45 23.40 23.55 23.05 23.65 2,798,000 65,325,578 23.347 19.44 19.40 19.53 19.11 19.61 3,374,556 19.358 0.43%
2012-06-18 0 23.35 23.35 23.40 23.10 23.75 1,429,627 33,389,275 23.355 19.36 19.36 19.40 19.15 19.69 1,724,216 19.365 1.08%
2012-06-15 0 23.10 23.05 23.25 22.65 23.45 3,384,004 77,915,193 23.025 19.15 19.11 19.28 18.78 19.44 4,081,312 19.091 -0.86%
2012-06-14 0 23.30 23.25 23.30 23.10 23.85 2,352,004 55,109,138 23.431 19.32 19.28 19.32 19.15 19.78 2,836,658 19.427 -2.71%
2012-06-13 0 23.95 23.85 23.95 23.80 24.30 2,558,023 61,336,706 23.978 19.86 19.78 19.86 19.73 20.15 3,085,129 19.881 -0.42%
2012-06-12 0 24.05 23.95 24.00 23.85 24.25 1,617,330 38,797,062 23.988 19.94 19.86 19.90 19.78 20.11 1,950,597 19.890 0.21%
2012-06-11 0 24.00 23.95 24.00 23.90 24.25 2,081,338 49,947,446 23.998 19.90 19.86 19.90 19.82 20.11 2,510,218 19.898 0.21%
2012-06-08 0 23.95 23.80 23.95 23.60 24.30 550,000 13,146,160 23.902 19.86 19.73 19.86 19.57 20.15 663,333 19.818 0.00%
2012-06-07 0 23.95 23.85 23.95 23.55 24.10 3,804,880 90,620,676 23.817 19.86 19.78 19.86 19.53 19.98 4,588,913 19.748 2.79%
2012-06-06 0 23.30 23.30 23.45 23.05 23.55 1,652,000 38,509,850 23.311 19.32 19.32 19.44 19.11 19.53 1,992,411 19.328 0.22%
2012-06-05 0 23.25 23.20 23.30 22.50 24.00 2,561,192 59,800,916 23.349 19.28 19.24 19.32 18.66 19.90 3,088,951 19.360 3.33%
2012-06-04 0 22.50 22.50 22.55 22.25 23.30 5,215,200 120,844,347 23.172 18.66 18.66 18.70 18.45 19.32 6,289,844 19.213 -5.46%
2012-06-01 0 23.80 23.75 23.95 23.65 24.80 1,035,350 24,914,480 24.064 19.73 19.69 19.86 19.61 20.56 1,248,694 19.952 -2.86%
2012-05-31 0 24.50 24.40 24.55 24.25 24.65 3,463,007 84,505,649 24.402 20.31 20.23 20.36 20.11 20.44 4,176,594 20.233 -1.41%
2012-05-30 0 24.85 24.75 24.90 24.00 24.95 3,029,000 73,877,144 24.390 20.60 20.52 20.65 19.90 20.69 3,653,156 20.223 0.81%
2012-05-29 0 24.65 24.60 24.65 23.50 24.70 3,304,004 79,870,994 24.174 20.44 20.40 20.44 19.48 20.48 3,984,827 20.044 3.35%
2012-05-28 0 23.85 23.80 23.90 23.50 24.10 691,407 16,476,793 23.831 19.78 19.73 19.82 19.48 19.98 833,878 19.759 1.06%
2012-05-25 0 23.60 23.50 23.60 23.15 24.00 2,126,002 49,849,868 23.448 19.57 19.48 19.57 19.19 19.90 2,564,086 19.442 -0.84%
2012-05-24 0 23.80 23.75 23.80 23.50 24.40 4,196,191 100,911,641 24.048 19.73 19.69 19.73 19.48 20.23 5,060,858 19.940 -2.86%
2012-05-23 0 24.50 24.45 24.55 23.80 24.80 4,354,521 106,265,779 24.404 20.31 20.27 20.36 19.73 20.56 5,251,813 20.234 2.15%
2012-05-22 0 24.20 24.10 24.15 23.70 24.50 4,117,922 99,247,553 24.101 19.89 19.80 19.85 19.48 20.13 5,011,189 19.805 4.09%
2012-05-21 0 23.25 23.35 23.45 23.00 23.75 2,104,000 49,247,200 23.407 19.11 19.19 19.27 18.90 19.52 2,560,403 19.234 0.00%
2012-05-18 0 23.25 23.20 23.30 22.20 23.80 6,115,862 140,213,180 22.926 19.11 19.06 19.15 18.24 19.56 7,442,525 18.839 1.97%
2012-05-17 0 22.80 22.80 22.85 22.25 23.10 5,332,002 120,539,137 22.607 18.74 18.74 18.78 18.28 18.98 6,488,629 18.577 -0.22%
2012-05-16 0 22.85 22.85 22.90 22.50 24.00 5,228,005 119,694,312 22.895 18.78 18.78 18.82 18.49 19.72 6,362,073 18.814 -5.19%
2012-05-15 0 24.10 23.95 24.15 23.20 24.15 4,070,612 96,425,579 23.688 19.80 19.68 19.85 19.06 19.85 4,953,616 19.466 2.55%
2012-05-14 0 23.50 23.35 23.50 23.15 23.95 3,776,000 88,528,800 23.445 19.31 19.19 19.31 19.02 19.68 4,595,096 19.266 -2.49%
2012-05-11 0 24.10 23.90 24.10 23.90 24.25 4,940,000 118,838,381 24.056 19.80 19.64 19.80 19.64 19.93 6,011,593 19.768 0.63%
2012-05-10 0 23.95 23.95 24.00 23.90 24.70 7,352,826 177,122,660 24.089 19.68 19.68 19.72 19.64 20.30 8,947,814 19.795 0.84%
2012-05-09 0 23.75 23.75 23.80 23.50 24.80 14,001,007 335,427,453 23.957 19.52 19.52 19.56 19.31 20.38 17,038,130 19.687 4.63%
2012-05-08 0 22.70 22.65 22.70 21.80 23.05 5,607,900 127,060,837 22.658 18.65 18.61 18.65 17.91 18.94 6,824,375 18.619 5.83%
2012-05-07 0 21.45 21.45 21.50 21.20 22.30 3,609,900 78,138,334 21.646 17.63 17.63 17.67 17.42 18.32 4,392,966 17.787 -4.88%
2012-05-04 0 22.55 22.55 22.60 22.20 23.05 3,558,726 80,352,552 22.579 18.53 18.53 18.57 18.24 18.94 4,330,691 18.554 -2.38%
2012-05-03 0 23.10 23.10 23.20 22.90 23.35 3,531,364 81,692,149 23.133 18.98 18.98 19.06 18.82 19.19 4,297,394 19.010 -0.65%
2012-05-02 0 23.25 23.20 23.25 23.00 23.50 4,949,209 115,003,769 23.237 19.11 19.06 19.11 18.90 19.31 6,022,800 19.095 1.53%
2012-04-30 0 22.90 22.85 22.90 22.75 23.45 3,522,156 80,831,477 22.949 18.82 18.78 18.82 18.69 19.27 4,286,188 18.859 0.22%
2012-04-27 0 22.85 22.80 22.85 22.75 24.10 6,582,000 152,595,896 23.184 18.78 18.74 18.78 18.69 19.80 8,009,779 19.051 -3.99%
2012-04-26 0 23.80 23.80 23.85 23.65 24.40 3,175,002 76,414,542 24.068 19.56 19.56 19.60 19.43 20.05 3,863,729 19.777 0.00%
2012-04-25 0 23.80 23.75 23.85 23.75 24.60 3,355,002 81,058,303 24.160 19.56 19.52 19.60 19.52 20.21 4,082,775 19.854 0.21%
2012-04-24 0 23.75 23.70 23.75 23.10 23.90 6,040,637 142,377,226 23.570 19.52 19.48 19.52 18.98 19.64 7,350,982 19.368 2.15%
2012-04-23 0 23.25 23.20 23.25 23.20 24.00 4,538,019 107,216,148 23.626 19.11 19.06 19.11 19.06 19.72 5,522,414 19.415 -3.93%
2012-04-20 0 24.20 24.05 24.25 24.05 24.80 3,799,021 92,906,941 24.456 19.89 19.76 19.93 19.76 20.38 4,623,111 20.096 -2.81%
2012-04-19 0 24.90 24.70 24.90 24.05 24.95 6,106,020 150,613,516 24.666 20.46 20.30 20.46 19.76 20.50 7,430,548 20.270 2.05%
2012-04-18 0 24.40 24.40 24.45 23.60 24.45 5,175,403 124,674,914 24.090 20.05 20.05 20.09 19.39 20.09 6,298,060 19.796 4.50%
2012-04-17 0 23.35 23.35 23.55 22.85 23.95 6,179,032 143,534,327 23.229 19.19 19.19 19.35 18.78 19.68 7,519,398 19.089 -2.91%
2012-04-16 0 24.05 24.00 24.05 23.90 25.00 4,860,763 118,286,664 24.335 19.76 19.72 19.76 19.64 20.54 5,915,168 19.997 -4.18%
2012-04-13 0 25.10 24.95 25.15 24.05 25.15 4,461,490 110,090,686 24.676 20.63 20.50 20.67 19.76 20.67 5,429,284 20.277 4.80%
2012-04-12 0 23.95 23.85 24.00 23.70 24.00 4,910,000 117,450,592 23.921 19.68 19.60 19.72 19.48 19.72 5,975,086 19.657 1.05%
2012-04-11 0 23.70 23.65 23.75 23.40 24.00 4,426,000 105,013,050 23.726 19.48 19.43 19.52 19.23 19.72 5,386,096 19.497 0.21%
2012-04-10 0 23.65 23.60 23.70 23.20 23.80 4,816,403 113,584,381 23.583 19.43 19.39 19.48 19.06 19.56 5,861,185 19.379 0.85%
2012-04-05 0 23.45 23.40 23.45 21.85 23.75 4,514,036 103,980,661 23.035 19.27 19.23 19.27 17.96 19.52 5,493,229 18.929 4.45%
2012-04-03 0 22.45 22.45 22.50 22.25 22.95 7,121,200 160,625,105 22.556 18.45 18.45 18.49 18.28 18.86 8,665,943 18.535 -0.66%
2012-04-02 0 22.60 22.50 22.60 21.50 23.20 7,261,783 162,950,224 22.439 18.57 18.49 18.57 17.67 19.06 8,837,022 18.439 7.11%
2012-03-30 0 21.10 21.05 21.30 20.45 21.55 4,764,086 101,121,741 21.226 17.34 17.30 17.50 16.80 17.71 5,797,520 17.442 -0.71%
2012-03-29 0 21.25 21.20 21.25 20.90 21.90 2,471,797 52,677,356 21.311 17.46 17.42 17.46 17.17 18.00 3,007,983 17.513 -3.63%
2012-03-28 0 22.05 21.95 22.00 21.80 22.30 2,685,560 59,127,988 22.017 18.12 18.04 18.08 17.91 18.32 3,268,116 18.092 -0.23%
2012-03-27 0 22.10 22.05 22.10 21.95 22.30 3,889,000 86,117,498 22.144 18.16 18.12 18.16 18.04 18.32 4,732,609 18.197 1.14%
2012-03-26 0 21.85 21.80 21.90 21.45 22.40 4,000,430 87,306,836 21.824 17.96 17.91 18.00 17.63 18.41 4,868,210 17.934 -1.35%
2012-03-23 0 22.15 22.00 22.20 21.65 22.50 3,097,256 68,208,900 22.022 18.20 18.08 18.24 17.79 18.49 3,769,118 18.097 -2.85%
2012-03-22 0 22.80 22.60 22.80 21.40 22.80 4,683,000 103,696,200 22.143 18.74 18.57 18.74 17.59 18.74 5,698,844 18.196 5.56%
2012-03-21 0 21.60 21.55 21.60 21.30 22.35 3,010,031 65,606,480 21.796 17.75 17.71 17.75 17.50 18.37 3,662,972 17.911 -2.04%
2012-03-20 0 22.05 22.05 22.10 21.80 22.60 3,390,003 75,123,398 22.160 18.12 18.12 18.16 17.91 18.57 4,125,368 18.210 2.08%
2012-03-19 0 21.60 21.60 21.75 21.50 22.25 3,345,726 72,905,847 21.791 17.75 17.75 17.87 17.67 18.28 4,071,487 17.906 -0.92%
2012-03-16 0 21.80 21.80 21.95 21.25 23.15 5,999,293 131,638,924 21.942 17.91 17.91 18.04 17.46 19.02 7,300,670 18.031 -4.80%
2012-03-15 0 22.90 22.85 22.90 22.10 23.30 2,325,000 52,858,440 22.735 18.82 18.78 18.82 18.16 19.15 2,829,343 18.682 3.15%
2012-03-14 0 22.20 22.15 22.20 21.90 23.55 4,616,000 105,383,964 22.830 18.24 18.20 18.24 18.00 19.35 5,617,311 18.761 -2.20%
2012-03-13 0 22.70 22.70 22.90 22.70 23.10 3,484,000 79,763,442 22.894 18.65 18.65 18.82 18.65 18.98 4,239,755 18.813 -0.44%
2012-03-12 0 22.80 22.75 22.80 22.55 23.40 2,568,400 58,509,750 22.781 18.74 18.69 18.74 18.53 19.23 3,125,542 18.720 -0.87%
2012-03-09 0 23.00 22.95 23.05 22.10 23.05 4,416,078 100,866,787 22.841 18.90 18.86 18.94 18.16 18.94 5,374,021 18.769 4.78%
2012-03-08 0 21.95 21.90 21.95 21.50 22.10 4,187,612 91,843,020 21.932 18.04 18.00 18.04 17.67 18.16 5,095,996 18.023 -0.45%
2012-03-07 0 22.05 21.95 22.10 21.60 22.15 6,281,700 137,755,925 21.930 18.12 18.04 18.16 17.75 18.20 7,644,337 18.021 1.38%
2012-03-06 0 21.75 21.70 21.75 21.50 22.00 7,362,930 160,304,661 21.772 17.87 17.83 17.87 17.67 18.08 8,960,110 17.891 0.23%
2012-03-05 0 21.70 21.70 21.75 21.45 22.10 4,130,000 90,393,563 21.887 17.83 17.83 17.87 17.63 18.16 5,025,887 17.986 -2.03%
2012-03-02 0 22.15 22.15 22.20 21.50 22.75 6,062,382 134,161,047 22.130 18.20 18.20 18.24 17.67 18.69 7,377,444 18.185 4.73%
2012-03-01 0 21.15 21.05 21.10 20.50 21.35 5,704,252 119,292,969 20.913 17.38 17.30 17.34 16.85 17.54 6,941,628 17.185 6.07%
2012-02-29 0 19.94 19.92 20.10 19.84 20.20 3,704,239 73,951,645 19.964 16.39 16.37 16.52 16.30 16.60 4,507,769 16.405 0.20%
2012-02-28 0 19.90 19.88 19.98 19.78 20.00 1,625,400 32,344,892 19.900 16.35 16.34 16.42 16.25 16.43 1,977,985 16.352 0.40%
2012-02-27 0 19.82 19.78 19.82 19.66 20.20 2,610,000 51,815,690 19.853 16.29 16.25 16.29 16.16 16.60 3,176,166 16.314 -0.50%
2012-02-24 0 19.92 19.90 19.98 19.70 20.30 2,442,000 48,686,578 19.937 16.37 16.35 16.42 16.19 16.68 2,971,723 16.383 1.63%
2012-02-23 0 19.60 19.60 19.70 19.46 19.80 1,856,964 36,551,870 19.684 16.11 16.11 16.19 15.99 16.27 2,259,780 16.175 -1.01%
2012-02-22 0 19.80 19.76 19.82 19.50 19.94 5,194,850 102,240,353 19.681 16.27 16.24 16.29 16.02 16.39 6,321,726 16.173 -0.90%
2012-02-21 0 19.98 19.96 20.00 19.74 20.70 7,827,618 156,342,071 19.973 16.42 16.40 16.43 16.22 17.01 9,525,598 16.413 -3.01%
2012-02-20 0 20.60 20.55 20.60 20.40 21.00 6,287,462 130,129,103 20.697 16.93 16.89 16.93 16.76 17.26 7,651,349 17.007 -0.48%
2012-02-17 0 20.70 20.70 20.75 20.35 21.75 4,492,000 93,090,000 20.724 17.01 17.01 17.05 16.72 17.87 5,466,412 17.029 -3.72%
2012-02-16 0 21.50 21.40 21.50 21.00 21.50 470,488 10,054,554 21.371 17.67 17.59 17.67 17.26 17.67 572,547 17.561 0.00%
2012-02-15 0 21.50 21.30 21.50 20.95 21.75 3,001,000 63,496,871 21.159 17.67 17.50 17.67 17.22 17.87 3,651,982 17.387 3.37%
2012-02-14 0 20.80 20.80 20.85 20.60 21.10 5,397,000 111,770,912 20.710 17.09 17.09 17.13 16.93 17.34 6,567,727 17.018 2.21%
2012-02-13 0 20.35 20.40 20.45 20.15 20.85 1,953,175 40,059,763 20.510 16.72 16.76 16.80 16.56 17.13 2,376,861 16.854 -2.86%
2012-02-10 0 20.95 20.95 21.00 20.90 21.35 2,244,000 47,266,254 21.063 17.22 17.22 17.26 17.17 17.54 2,730,772 17.309 -0.95%
2012-02-09 0 21.15 21.00 21.20 20.65 21.30 2,638,000 55,396,768 21.000 17.38 17.26 17.42 16.97 17.50 3,210,240 17.256 0.71%
2012-02-08 0 21.00 21.00 21.15 20.65 21.15 3,221,000 67,315,028 20.899 17.26 17.26 17.38 16.97 17.38 3,919,705 17.173 0.24%
2012-02-07 0 20.95 20.85 21.00 20.35 21.00 3,471,900 72,200,958 20.796 17.22 17.13 17.26 16.72 17.26 4,225,031 17.089 2.20%
2012-02-06 0 20.50 20.35 20.50 20.05 20.50 1,937,000 39,434,904 20.359 16.85 16.72 16.85 16.48 16.85 2,357,177 16.730 1.99%
2012-02-03 0 20.10 20.05 20.15 19.80 20.35 4,638,149 93,265,391 20.108 16.52 16.48 16.56 16.27 16.72 5,644,264 16.524 0.90%
2012-02-02 0 19.92 19.86 19.94 19.64 19.96 2,356,308 46,678,037 19.810 16.37 16.32 16.39 16.14 16.40 2,867,442 16.279 1.94%
2012-02-01 0 19.54 19.50 19.66 19.20 20.05 3,527,900 69,349,580 19.658 16.06 16.02 16.16 15.78 16.48 4,293,178 16.153 3.17%
2012-01-31 0 18.94 18.94 19.00 18.92 20.30 4,590,574 88,675,782 19.317 15.56 15.56 15.61 15.55 16.68 5,586,369 15.874 -3.96%
2012-01-30 0 19.72 19.66 19.72 19.22 20.90 3,900,700 77,005,440 19.741 16.20 16.16 16.20 15.79 17.17 4,746,847 16.222 -4.04%
2012-01-27 0 20.55 20.40 20.55 19.68 20.60 2,422,000 49,304,778 20.357 16.89 16.76 16.89 16.17 16.93 2,947,384 16.728 2.96%
2012-01-26 0 19.96 19.96 20.05 19.80 20.40 2,501,241 49,884,928 19.944 16.40 16.40 16.48 16.27 16.76 3,043,815 16.389 2.36%
2012-01-20 0 19.50 19.50 19.54 19.22 19.58 2,396,437 46,527,011 19.415 16.02 16.02 16.06 15.79 16.09 2,916,276 15.954 0.83%
2012-01-19 0 19.34 19.32 19.34 19.10 19.34 3,358,851 64,776,762 19.285 15.89 15.88 15.89 15.70 15.89 4,087,459 15.848 0.73%
2012-01-18 0 19.20 19.20 19.26 18.92 19.32 3,904,800 74,874,524 19.175 15.78 15.78 15.83 15.55 15.88 4,751,836 15.757 0.95%
2012-01-17 0 19.02 19.00 19.04 18.50 19.04 3,184,000 60,169,960 18.898 15.63 15.61 15.65 15.20 15.65 3,874,679 15.529 2.26%
2012-01-16 0 18.60 18.62 18.66 18.58 18.88 767,000 14,347,440 18.706 15.28 15.30 15.33 15.27 15.51 933,379 15.372 -1.59%
2012-01-13 0 18.90 18.90 18.92 18.06 19.00 2,627,000 49,005,180 18.654 15.53 15.53 15.55 14.84 15.61 3,196,853 15.329 4.65%
2012-01-12 0 18.06 17.94 18.10 17.80 19.20 4,574,000 83,785,353 18.318 14.84 14.74 14.87 14.63 15.78 5,566,200 15.053 -6.42%
2012-01-11 0 19.30 19.30 19.40 19.20 19.66 5,618,000 109,033,471 19.408 15.86 15.86 15.94 15.78 16.16 6,836,666 15.948 1.26%
2012-01-10 0 19.06 19.00 19.06 18.02 19.20 5,412,402 102,055,230 18.856 15.66 15.61 15.66 14.81 15.78 6,586,470 15.495 5.89%
2012-01-09 0 18.00 17.98 18.00 17.80 18.16 2,621,800 47,345,812 18.059 14.79 14.77 14.79 14.63 14.92 3,190,525 14.840 1.12%
2012-01-06 0 17.80 17.80 17.88 17.70 18.92 2,054,000 37,214,320 18.118 14.63 14.63 14.69 14.54 15.55 2,499,557 14.888 -3.99%
2012-01-05 0 18.54 18.54 18.58 18.20 18.60 2,208,000 40,816,120 18.486 15.24 15.24 15.27 14.96 15.28 2,686,963 15.190 3.00%
2012-01-04 0 18.00 17.96 18.00 17.90 18.06 1,334,000 23,943,340 17.949 14.79 14.76 14.79 14.71 14.84 1,623,374 14.749 1.58%
2012-01-03 0 17.72 17.58 17.72 17.52 17.76 537,324 9,449,739 17.587 14.56 14.45 14.56 14.40 14.59 653,881 14.452 1.61%
2011-12-30 0 17.44 17.36 17.50 17.28 17.54 428,000 7,438,640 17.380 14.33 14.27 14.38 14.20 14.41 520,843 14.282 -0.23%
2011-12-29 0 17.48 17.32 17.50 17.14 17.52 534,000 9,254,000 17.330 14.36 14.23 14.38 14.08 14.40 649,836 14.241 0.58%
2011-12-28 0 17.38 17.36 17.40 17.34 17.92 1,165,224 20,414,629 17.520 14.28 14.27 14.30 14.25 14.73 1,417,986 14.397 -3.01%
2011-12-23 0 17.92 17.88 17.94 17.40 18.00 1,750,000 31,286,980 17.878 14.73 14.69 14.74 14.30 14.79 2,129,613 14.691 1.36%
2011-12-22 0 17.68 17.60 17.68 17.54 18.26 1,633,519 28,888,266 17.685 14.53 14.46 14.53 14.41 15.01 1,987,865 14.532 -3.18%
2011-12-21 0 18.26 18.22 18.30 17.40 18.50 3,709,000 65,937,141 17.778 15.01 14.97 15.04 14.30 15.20 4,513,563 14.609 6.29%
2011-12-20 0 17.18 17.16 17.24 17.00 17.40 1,630,000 27,990,897 17.172 14.12 14.10 14.17 13.97 14.30 1,983,582 14.111 -0.23%
2011-12-19 0 17.22 17.22 17.28 17.10 17.54 943,000 16,236,312 17.218 14.15 14.15 14.20 14.05 14.41 1,147,557 14.149 -2.05%
2011-12-16 0 17.58 17.54 17.64 17.30 17.66 1,386,000 24,312,700 17.542 14.45 14.41 14.50 14.22 14.51 1,686,654 14.415 0.92%
2011-12-15 0 17.42 17.42 17.56 17.02 17.62 1,914,001 33,170,537 17.331 14.31 14.31 14.43 13.99 14.48 2,329,189 14.241 0.58%
2011-12-14 0 17.32 17.32 17.36 17.28 17.62 1,590,000 27,633,580 17.380 14.23 14.23 14.27 14.20 14.48 1,934,906 14.282 -2.26%
2011-12-13 0 17.72 17.52 17.74 16.98 17.74 1,370,486 23,749,381 17.329 14.56 14.40 14.58 13.95 14.58 1,667,774 14.240 3.50%
2011-12-12 0 17.12 17.12 17.26 17.02 17.88 2,078,000 36,061,912 17.354 14.07 14.07 14.18 13.99 14.69 2,528,763 14.261 -2.17%
2011-12-09 0 17.50 17.50 17.56 17.10 17.56 1,084,002 18,772,783 17.318 14.38 14.38 14.43 14.05 14.43 1,319,146 14.231 -0.68%
2011-12-08 0 17.62 17.62 17.66 17.02 17.66 1,549,322 26,784,674 17.288 14.48 14.48 14.51 13.99 14.51 1,885,404 14.206 -0.23%
2011-12-07 0 17.66 17.60 17.70 17.60 18.08 1,660,867 29,505,632 17.765 14.51 14.46 14.54 14.46 14.86 2,021,145 14.598 -1.89%
2011-12-06 0 18.00 18.00 18.06 17.82 18.50 2,420,000 43,926,548 18.152 14.79 14.79 14.84 14.64 15.20 2,944,951 14.916 -2.70%
2011-12-05 0 18.50 18.40 18.50 17.92 18.60 887,308 16,299,785 18.370 15.20 15.12 15.20 14.73 15.28 1,079,784 15.095 0.54%
2011-12-02 0 18.40 18.32 18.50 18.02 18.50 1,630,000 29,891,340 18.338 15.12 15.05 15.20 14.81 15.20 1,983,582 15.069 0.00%
2011-12-01 0 18.40 18.38 18.40 18.26 18.86 3,689,275 67,881,688 18.400 15.12 15.10 15.12 15.01 15.50 4,489,559 15.120 2.34%
2011-11-30 0 17.98 17.90 18.00 17.32 18.00 3,403,000 60,557,605 17.795 14.77 14.71 14.79 14.23 14.79 4,141,185 14.623 2.28%
2011-11-29 0 17.58 17.54 17.60 16.80 17.68 3,456,190 59,989,715 17.357 14.45 14.41 14.46 13.81 14.53 4,205,913 14.263 5.65%
2011-11-28 0 16.64 16.64 16.68 16.20 16.96 1,877,227 31,296,449 16.672 13.67 13.67 13.71 13.31 13.94 2,284,438 13.700 3.35%
2011-11-25 0 16.10 16.08 16.10 16.06 16.84 1,422,000 23,129,720 16.266 13.23 13.21 13.23 13.20 13.84 1,730,463 13.366 -3.01%
2011-11-24 0 16.60 16.58 16.60 16.48 17.20 2,386,000 40,170,240 16.836 13.64 13.62 13.64 13.54 14.13 2,903,575 13.835 -1.78%
2011-11-23 0 16.90 16.86 16.92 16.68 17.20 1,460,000 24,833,572 17.009 13.89 13.85 13.90 13.71 14.13 1,776,706 13.977 0.00%
2011-11-22 0 16.90 16.90 17.00 16.10 17.00 2,414,000 39,812,868 16.493 13.89 13.89 13.97 13.23 13.97 2,937,649 13.553 3.05%
2011-11-21 0 16.40 16.40 16.48 16.14 17.18 1,727,409 28,455,637 16.473 13.48 13.48 13.54 13.26 14.12 2,102,122 13.537 -2.38%
2011-11-18 0 16.80 16.80 16.82 16.10 16.94 4,282,063 70,708,029 16.513 13.81 13.81 13.82 13.23 13.92 5,210,936 13.569 1.69%
2011-11-17 0 16.52 16.48 16.56 16.40 17.22 5,189,540 87,137,646 16.791 13.58 13.54 13.61 13.48 14.15 6,315,264 13.798 -4.84%
2011-11-16 0 17.36 17.34 17.36 17.20 17.90 5,041,510 87,891,739 17.434 14.27 14.25 14.27 14.13 14.71 6,135,123 14.326 -2.14%
2011-11-15 0 17.74 17.74 17.80 17.62 17.92 3,633,929 64,642,697 17.789 14.58 14.58 14.63 14.48 14.73 4,422,207 14.618 -1.00%
2011-11-14 0 17.92 17.94 17.98 17.72 18.00 5,980,070 107,016,334 17.896 14.73 14.74 14.77 14.56 14.79 7,277,277 14.706 2.40%
2011-11-11 0 17.50 17.48 17.52 17.22 17.62 4,474,000 78,107,310 17.458 14.38 14.36 14.40 14.15 14.48 5,444,508 14.346 1.98%
2011-11-10 0 17.16 17.16 17.18 17.14 17.98 5,403,000 93,385,708 17.284 14.10 14.10 14.12 14.08 14.77 6,575,028 14.203 -4.24%
2011-11-09 0 17.92 17.88 18.00 17.88 18.86 3,096,676 56,191,049 18.146 14.73 14.69 14.79 14.69 15.50 3,768,412 14.911 -2.61%
2011-11-08 0 18.40 18.38 18.54 18.26 18.96 1,350,000 24,894,040 18.440 15.12 15.10 15.24 15.01 15.58 1,642,844 15.153 0.00%
2011-11-07 0 18.40 18.38 18.56 18.14 18.98 2,796,477 51,723,923 18.496 15.12 15.10 15.25 14.91 15.60 3,403,094 15.199 -1.08%
2011-11-04 0 18.60 18.60 18.66 18.44 19.60 5,279,400 99,571,072 18.860 15.28 15.28 15.33 15.15 16.11 6,424,617 15.498 -2.62%
2011-11-03 0 19.10 19.00 19.10 19.00 19.70 2,748,000 53,279,988 19.389 15.70 15.61 15.70 15.61 16.19 3,344,101 15.933 -0.21%
2011-11-02 0 19.14 19.14 19.24 17.96 19.52 5,516,000 104,008,510 18.856 15.73 15.73 15.81 14.76 16.04 6,712,540 15.495 3.80%
2011-11-01 0 18.44 18.20 18.48 17.50 19.18 4,778,000 88,164,930 18.452 15.15 14.96 15.19 14.38 15.76 5,814,452 15.163 2.10%
2011-10-31 0 18.06 18.00 18.06 17.68 19.50 6,534,327 120,977,822 18.514 14.84 14.79 14.84 14.53 16.02 7,951,765 15.214 -3.11%
2011-10-28 0 18.64 18.64 18.68 18.52 20.50 4,442,896 87,013,809 19.585 15.32 15.32 15.35 15.22 16.85 5,406,657 16.094 -5.38%
2011-10-27 0 19.70 19.58 19.70 18.62 20.30 10,967,261 213,724,851 19.488 16.19 16.09 16.19 15.30 16.68 13,346,298 16.014 5.35%
2011-10-26 0 18.70 18.70 18.72 18.50 19.40 3,498,000 66,113,624 18.900 15.37 15.37 15.38 15.20 15.94 4,256,792 15.531 -3.41%
2011-10-25 0 19.36 19.26 19.40 19.00 19.70 4,173,610 80,603,003 19.313 15.91 15.83 15.94 15.61 16.19 5,078,957 15.870 3.42%
2011-10-24 0 18.72 18.64 18.82 17.60 18.94 2,746,800 50,750,319 18.476 15.38 15.32 15.47 14.46 15.56 3,342,641 15.183 7.96%
2011-10-21 0 17.34 17.28 17.48 16.04 18.12 5,740,899 99,332,890 17.303 14.25 14.20 14.36 13.18 14.89 6,986,225 14.218 2.00%
2011-10-20 0 17.00 17.00 17.06 16.70 17.84 4,977,730 86,039,020 17.285 13.97 13.97 14.02 13.72 14.66 6,057,508 14.204 -3.95%
2011-10-19 0 17.70 17.70 17.72 17.50 17.96 3,450,164 61,206,002 17.740 14.54 14.54 14.56 14.38 14.76 4,198,580 14.578 -0.23%
2011-10-18 0 17.74 17.74 17.90 17.70 18.40 3,308,000 59,482,086 17.981 14.58 14.58 14.71 14.54 15.12 4,025,577 14.776 -3.06%
2011-10-17 0 18.30 18.26 18.34 18.02 18.60 2,670,000 48,810,116 18.281 15.04 15.01 15.07 14.81 15.28 3,249,181 15.022 1.78%
2011-10-14 0 17.98 17.82 17.98 17.60 18.60 3,278,700 59,014,185 17.999 14.77 14.64 14.77 14.46 15.28 3,989,921 14.791 -0.44%
2011-10-13 0 18.06 18.00 18.06 17.90 18.10 3,458,037 62,296,179 18.015 14.84 14.79 14.84 14.71 14.87 4,208,160 14.804 2.38%
2011-10-12 0 17.64 17.50 17.52 17.32 18.20 4,801,535 84,490,480 17.597 14.50 14.38 14.40 14.23 14.96 5,843,092 14.460 0.00%
2011-10-11 0 17.64 17.60 17.66 16.80 18.28 4,985,000 88,928,620 17.839 14.50 14.46 14.51 13.81 15.02 6,066,355 14.659 7.96%
2011-10-10 0 16.34 16.32 16.34 16.28 16.88 3,842,000 62,867,940 16.363 13.43 13.41 13.43 13.38 13.87 4,675,413 13.446 -2.62%
2011-10-07 0 16.78 16.60 16.72 16.36 16.80 5,764,000 94,280,388 16.357 13.79 13.64 13.74 13.44 13.81 7,014,337 13.441 4.88%
2011-10-06 0 16.00 16.00 16.10 15.14 16.18 8,095,485 127,852,598 15.793 13.15 13.15 13.23 12.44 13.30 9,851,572 12.978 7.82%
2011-10-04 0 14.84 14.80 14.84 14.80 15.94 4,545,204 68,738,228 15.123 12.19 12.16 12.19 12.16 13.10 5,531,158 12.427 -7.13%
2011-10-03 0 15.98 15.74 15.98 15.20 16.90 4,414,235 71,112,417 16.110 13.13 12.93 13.13 12.49 13.89 5,371,779 13.238 -5.89%
2011-09-30 0 16.98 16.92 17.02 16.34 17.32 4,275,829 73,236,055 17.128 13.95 13.90 13.99 13.43 14.23 5,203,349 14.075 -1.39%
2011-09-28 0 17.22 17.20 17.22 16.36 17.30 9,568,000 163,805,390 17.120 14.15 14.13 14.15 13.44 14.22 11,643,507 14.068 5.64%
2011-09-27 0 16.30 16.30 16.40 14.88 16.40 4,257,523 67,433,480 15.839 13.39 13.39 13.48 12.23 13.48 5,181,072 13.015 13.04%
2011-09-26 0 14.42 14.48 14.50 14.02 15.28 1,917,770 27,707,063 14.448 11.85 11.90 11.92 11.52 12.56 2,333,776 11.872 -5.63%
2011-09-23 0 15.28 15.30 15.32 14.76 15.46 4,436,000 67,005,340 15.105 12.56 12.57 12.59 12.13 12.70 5,398,265 12.412 -4.38%
2011-09-22 0 15.98 15.84 16.12 15.82 16.40 4,484,608 72,298,104 16.121 13.13 13.02 13.25 13.00 13.48 5,457,417 13.248 -2.92%
2011-09-21 0 16.46 16.40 16.50 15.30 16.46 3,675,640 58,689,071 15.967 13.53 13.48 13.56 12.57 13.53 4,472,966 13.121 5.51%
2011-09-20 0 15.60 15.58 15.60 15.20 15.80 3,168,950 49,508,074 15.623 12.82 12.80 12.82 12.49 12.98 3,856,364 12.838 1.83%
2011-09-19 0 15.32 15.30 15.32 15.06 15.52 2,110,387 32,677,647 15.484 12.59 12.57 12.59 12.38 12.75 2,568,176 12.724 -1.42%
2011-09-16 0 15.54 15.50 15.58 15.40 15.86 2,924,710 45,560,041 15.578 12.77 12.74 12.80 12.65 13.03 3,559,143 12.801 0.00%
2011-09-15 0 15.54 15.48 15.60 15.28 15.76 2,053,001 31,835,353 15.507 12.77 12.72 12.82 12.56 12.95 2,498,342 12.743 4.72%
2011-09-14 0 15.04 15.00 15.14 14.80 15.40 3,539,935 53,307,667 15.059 12.19 12.16 12.28 12.00 12.49 4,365,881 12.210 2.04%
2011-09-12 0 14.74 14.70 14.80 14.48 14.90 1,665,000 24,554,700 14.748 11.95 11.92 12.00 11.74 12.08 2,053,482 11.958 -1.07%
2011-09-09 0 14.90 14.90 14.96 14.80 15.40 3,582,000 54,182,841 15.126 12.08 12.08 12.13 12.00 12.49 4,417,760 12.265 -1.97%
2011-09-08 0 15.20 15.06 15.22 15.00 15.50 3,208,061 48,860,249 15.231 12.32 12.21 12.34 12.16 12.57 3,956,573 12.349 0.26%
2011-09-07 0 15.16 15.12 15.16 14.34 15.20 6,165,565 91,894,322 14.904 12.29 12.26 12.29 11.63 12.32 7,604,129 12.085 2.85%
2011-09-06 0 14.74 14.74 14.78 14.30 15.04 6,440,000 94,964,790 14.746 11.95 11.95 11.98 11.59 12.19 7,942,596 11.956 -4.16%
2011-09-05 0 15.38 15.34 15.36 15.22 16.18 3,438,452 53,363,067 15.520 12.47 12.44 12.45 12.34 13.12 4,240,720 12.583 -6.90%
2011-09-02 0 16.52 16.32 16.60 16.00 16.98 2,667,686 44,142,423 16.547 13.39 13.23 13.46 12.97 13.77 3,290,117 13.417 -0.72%
2011-09-01 0 16.64 16.64 16.66 16.26 17.28 4,234,345 71,161,160 16.806 13.49 13.49 13.51 13.18 14.01 5,222,312 13.626 2.09%
2011-08-31 0 16.30 16.04 16.30 15.10 16.36 4,759,602 75,660,525 15.896 13.22 13.01 13.22 12.24 13.26 5,870,123 12.889 8.81%
2011-08-30 0 14.98 15.00 15.04 14.42 15.90 5,660,924 86,552,170 15.289 12.15 12.16 12.19 11.69 12.89 6,981,744 12.397 -1.96%
2011-08-29 0 15.28 15.26 15.30 14.42 15.40 4,096,376 61,985,999 15.132 12.39 12.37 12.41 11.69 12.49 5,052,152 12.269 7.76%
2011-08-26 0 14.18 14.16 14.18 14.00 14.70 4,970,630 70,474,962 14.178 11.50 11.48 11.50 11.35 11.92 6,130,389 11.496 -2.34%
2011-08-25 0 14.52 14.50 14.60 13.98 14.68 3,340,063 48,105,263 14.403 11.77 11.76 11.84 11.34 11.90 4,119,374 11.678 2.25%
2011-08-24 0 14.20 14.16 14.24 13.92 14.60 4,635,000 65,376,567 14.105 11.51 11.48 11.55 11.29 11.84 5,716,449 11.437 1.57%
2011-08-23 0 13.98 13.98 14.00 13.56 14.40 2,773,000 38,519,140 13.891 11.34 11.34 11.35 10.99 11.68 3,420,003 11.263 -0.71%
2011-08-22 0 14.08 13.94 14.00 13.40 14.36 3,811,000 52,682,220 13.824 11.42 11.30 11.35 10.86 11.64 4,700,191 11.209 2.18%
2011-08-19 0 13.78 13.76 13.80 13.46 14.44 8,824,008 121,114,457 13.726 11.17 11.16 11.19 10.91 11.71 10,882,846 11.129 -7.14%
2011-08-18 0 14.84 14.84 14.86 14.84 16.08 6,106,000 92,448,884 15.141 12.03 12.03 12.05 12.03 13.04 7,530,666 12.276 -7.37%
2011-08-17 0 16.02 16.02 16.06 15.84 16.50 1,675,200 26,892,806 16.054 12.99 12.99 13.02 12.84 13.38 2,066,062 13.016 -0.74%
2011-08-16 0 16.14 16.10 16.18 15.76 16.88 4,564,901 73,678,792 16.140 13.09 13.05 13.12 12.78 13.69 5,629,994 13.087 3.59%
2011-08-15 0 15.58 15.52 15.54 15.42 15.80 2,079,066 32,359,470 15.564 12.63 12.58 12.60 12.50 12.81 2,564,158 12.620 -0.76%
2011-08-12 0 15.70 15.74 15.78 15.50 16.00 7,958,022 125,127,445 15.723 12.73 12.76 12.79 12.57 12.97 9,814,806 12.749 0.90%
2011-08-11 0 15.56 15.52 15.56 15.16 16.00 4,887,893 75,464,903 15.439 12.62 12.58 12.62 12.29 12.97 6,028,347 12.518 -4.07%
2011-08-10 0 16.22 16.22 16.30 15.96 16.84 4,884,000 79,530,669 16.284 13.15 13.15 13.22 12.94 13.65 6,023,546 13.203 2.01%
2011-08-09 0 15.90 15.90 15.92 14.80 16.24 9,339,930 144,851,018 15.509 12.89 12.89 12.91 12.00 13.17 11,519,144 12.575 -3.52%
2011-08-08 0 16.48 16.44 16.50 14.80 16.50 8,931,879 136,971,178 15.335 13.36 13.33 13.38 12.00 13.38 11,015,886 12.434 4.30%
2011-08-05 0 15.80 15.80 15.82 15.32 16.48 19,931,373 316,077,140 15.858 12.81 12.81 12.83 12.42 13.36 24,581,807 12.858 -7.71%
2011-08-04 0 17.12 17.10 17.14 16.82 17.44 6,272,000 106,788,967 17.026 13.88 13.86 13.90 13.64 14.14 7,735,397 13.805 -1.61%
2011-08-03 0 17.40 17.38 17.40 17.24 17.76 2,433,000 42,382,320 17.420 14.11 14.09 14.11 13.98 14.40 3,000,673 14.124 -3.55%
2011-08-02 0 18.04 18.00 18.12 17.92 18.32 3,090,838 55,980,790 18.112 14.63 14.59 14.69 14.53 14.85 3,811,999 14.685 -1.31%
2011-08-01 0 18.28 18.28 18.34 18.00 18.50 4,656,900 85,066,744 18.267 14.82 14.82 14.87 14.59 15.00 5,743,459 14.811 1.78%
2011-07-29 0 17.96 17.92 17.98 17.94 18.10 1,964,000 35,348,232 17.998 14.56 14.53 14.58 14.55 14.68 2,422,245 14.593 -0.88%
2011-07-28 0 18.12 18.10 18.12 17.98 18.20 2,419,060 43,649,246 18.044 14.69 14.68 14.69 14.58 14.76 2,983,481 14.630 -0.66%
2011-07-27 0 18.24 18.16 18.24 18.04 18.30 2,450,242 44,607,158 18.205 14.79 14.72 14.79 14.63 14.84 3,021,938 14.761 -0.76%
2011-07-26 0 18.38 18.38 18.42 18.32 18.68 3,129,000 57,676,600 18.433 14.90 14.90 14.94 14.85 15.15 3,859,065 14.946 -0.86%
2011-07-25 0 18.54 18.54 18.58 18.48 19.00 2,807,612 52,623,896 18.743 15.03 15.03 15.06 14.98 15.41 3,462,690 15.197 -2.32%
2011-07-22 0 18.98 18.98 19.00 18.58 19.12 6,316,891 119,522,734 18.921 15.39 15.39 15.41 15.06 15.50 7,790,763 15.342 3.15%
2011-07-21 0 18.40 18.32 18.38 17.74 18.48 5,818,830 106,714,866 18.340 14.92 14.85 14.90 14.38 14.98 7,176,493 14.870 4.43%
2011-07-20 0 17.62 17.64 17.66 16.94 17.72 6,651,395 114,853,558 17.268 14.29 14.30 14.32 13.74 14.37 8,203,314 14.001 5.51%
2011-07-19 0 16.70 16.70 16.72 16.54 16.88 7,268,191 121,046,314 16.654 13.54 13.54 13.56 13.41 13.69 8,964,022 13.504 -1.07%
2011-07-18 0 16.88 16.88 16.90 16.78 17.38 3,353,360 57,067,136 17.018 13.69 13.69 13.70 13.61 14.09 4,135,774 13.798 -0.82%
2011-07-15 0 17.02 17.00 17.02 16.88 17.48 9,609,800 163,990,880 17.065 13.80 13.78 13.80 13.69 14.17 11,851,981 13.837 -1.96%
2011-07-14 0 17.36 17.34 17.36 17.24 18.20 5,454,000 96,201,632 17.639 14.08 14.06 14.08 13.98 14.76 6,726,540 14.302 -4.19%
2011-07-13 0 18.12 18.14 18.22 18.00 18.48 2,255,029 41,242,370 18.289 14.69 14.71 14.77 14.59 14.98 2,781,178 14.829 0.67%
2011-07-12 0 18.00 18.00 18.04 17.80 18.54 3,407,380 61,502,789 18.050 14.59 14.59 14.63 14.43 15.03 4,202,398 14.635 -2.81%
2011-07-11 0 18.52 18.52 18.62 18.48 19.08 1,322,000 24,808,160 18.766 15.02 15.02 15.10 14.98 15.47 1,630,452 15.216 -3.54%
2011-07-08 0 19.20 19.12 19.18 19.06 19.52 2,268,000 43,744,780 19.288 15.57 15.50 15.55 15.45 15.83 2,797,175 15.639 -0.52%
2011-07-07 0 19.30 19.24 19.32 18.94 19.72 1,686,000 32,545,040 19.303 15.65 15.60 15.67 15.36 15.99 2,079,381 15.651 2.33%
2011-07-06 0 18.86 18.84 18.86 18.84 19.86 3,862,595 73,559,811 19.044 15.29 15.28 15.29 15.28 16.10 4,763,825 15.441 -4.46%
2011-07-05 0 19.74 19.74 19.78 19.20 20.35 8,936,120 174,730,963 19.553 16.01 16.01 16.04 15.57 16.50 11,021,116 15.854 3.24%
2011-07-04 0 19.12 19.10 19.12 18.58 19.16 4,756,931 89,652,708 18.847 15.50 15.49 15.50 15.06 15.54 5,866,829 15.281 5.52%
2011-06-30 0 18.12 18.10 18.16 17.92 18.38 3,077,000 56,040,580 18.213 14.69 14.68 14.72 14.53 14.90 3,794,933 14.767 1.34%
2011-06-29 0 17.88 17.84 17.88 17.50 18.00 5,332,405 94,688,410 17.757 14.50 14.46 14.50 14.19 14.59 6,576,574 14.398 3.35%
2011-06-28 0 17.30 17.28 17.36 17.02 17.38 3,608,470 61,915,923 17.159 14.03 14.01 14.08 13.80 14.09 4,450,407 13.912 3.59%
2011-06-27 0 16.70 16.68 16.70 16.68 17.16 3,411,900 57,561,928 16.871 13.54 13.52 13.54 13.52 13.91 4,207,972 13.679 -3.91%
2011-06-24 0 17.38 17.38 17.44 16.86 17.46 1,924,000 33,178,920 17.245 14.09 14.09 14.14 13.67 14.16 2,372,912 13.982 2.24%
2011-06-23 0 17.00 17.00 17.02 16.68 17.38 3,956,000 66,963,546 16.927 13.78 13.78 13.80 13.52 14.09 4,879,023 13.725 0.00%
2011-06-22 0 17.00 17.00 17.08 17.00 17.78 6,291,000 108,838,341 17.301 13.78 13.78 13.85 13.78 14.42 7,758,831 14.028 -0.70%
2011-06-21 0 17.12 17.14 17.16 16.58 17.26 2,430,000 41,611,680 17.124 13.88 13.90 13.91 13.44 13.99 2,996,973 13.885 3.26%
2011-06-20 0 16.58 16.58 16.60 16.58 17.30 2,862,520 48,527,760 16.953 13.44 13.44 13.46 13.44 14.03 3,530,410 13.746 -2.47%
2011-06-17 0 17.00 17.00 17.08 16.98 17.26 3,156,000 54,253,292 17.191 13.78 13.78 13.85 13.77 13.99 3,892,365 13.938 -1.73%
2011-06-16 0 17.30 17.28 17.30 17.20 17.40 3,208,151 55,462,977 17.288 14.03 14.01 14.03 13.95 14.11 3,956,684 14.018 -2.81%
2011-06-15 0 17.80 17.78 17.84 17.60 18.00 2,415,765 43,089,659 17.837 14.43 14.42 14.46 14.27 14.59 2,979,417 14.462 0.23%
2011-06-14 0 17.76 17.78 17.80 17.44 18.14 6,376,200 113,659,680 17.826 14.40 14.42 14.43 14.14 14.71 7,863,910 14.453 -3.79%
2011-06-13 0 18.46 18.38 18.46 16.82 18.52 8,188,000 143,592,274 17.537 14.97 14.90 14.97 13.64 15.02 10,098,443 14.219 4.06%
2011-06-10 0 17.74 17.72 17.74 17.72 18.58 8,132,000 147,629,270 18.154 14.38 14.37 14.38 14.37 15.06 10,029,377 14.720 -4.52%
2011-06-09 0 18.58 18.58 18.60 18.10 19.38 4,769,200 89,062,160 18.674 15.06 15.06 15.08 14.68 15.71 5,881,961 15.142 -3.13%
2011-06-08 0 19.18 19.18 19.30 19.00 19.48 2,753,000 52,908,104 19.218 15.55 15.55 15.65 15.41 15.79 3,395,336 15.583 -0.52%
2011-06-07 0 19.28 19.22 19.44 19.20 19.78 1,532,800 29,722,768 19.391 15.63 15.58 15.76 15.57 16.04 1,890,436 15.723 -1.33%
2011-06-03 0 19.54 19.54 19.62 19.40 19.88 1,088,000 21,285,520 19.564 15.84 15.84 15.91 15.73 16.12 1,341,855 15.863 0.10%
2011-06-02 0 19.52 19.50 19.56 19.20 19.60 413,890 8,062,364 19.480 15.83 15.81 15.86 15.57 15.89 510,460 15.794 -1.31%
2011-06-01 0 19.78 19.76 19.78 19.52 20.30 3,038,300 60,072,270 19.772 16.04 16.02 16.04 15.83 16.46 3,747,203 16.031 -1.59%
2011-05-31 0 20.10 19.96 20.00 19.40 20.20 2,411,000 48,280,080 20.025 16.30 16.18 16.22 15.73 16.38 2,973,540 16.237 3.72%
2011-05-30 0 19.38 19.32 19.40 19.10 19.52 948,200 18,335,504 19.337 15.71 15.67 15.73 15.49 15.83 1,169,436 15.679 -0.72%
2011-05-27 0 19.52 19.56 19.58 18.60 19.66 8,330,430 160,842,822 19.308 15.83 15.86 15.88 15.08 15.94 10,274,105 15.655 4.50%
2011-05-26 0 18.68 18.68 18.70 18.36 18.98 5,967,290 110,721,320 18.555 15.15 15.15 15.16 14.89 15.39 7,359,592 15.044 2.86%
2011-05-25 0 18.16 18.18 18.30 17.88 18.58 6,083,941 111,324,102 18.298 14.72 14.74 14.84 14.50 15.06 7,503,460 14.836 1.00%
2011-05-24 0 17.98 17.96 17.98 17.86 18.40 4,100,000 74,197,656 18.097 14.58 14.56 14.58 14.48 14.92 5,056,621 14.673 -2.39%
2011-05-23 0 18.42 18.40 18.42 18.40 19.10 3,314,280 61,111,345 18.439 14.94 14.92 14.94 14.92 15.49 4,087,575 14.951 -2.75%
2011-05-20 0 18.94 18.90 18.94 18.90 19.50 3,321,254 63,778,070 19.203 15.36 15.32 15.36 15.32 15.81 4,096,177 15.570 -3.07%
2011-05-19 0 19.54 19.50 19.58 19.42 19.86 3,386,000 66,221,600 19.558 15.84 15.81 15.88 15.75 16.10 4,176,029 15.858 0.41%
2011-05-18 0 19.46 19.38 19.46 19.38 19.76 4,707,191 91,569,487 19.453 15.78 15.71 15.78 15.71 16.02 5,805,484 15.773 -0.92%
2011-05-17 0 19.64 19.64 19.80 19.38 19.90 1,684,100 33,296,908 19.771 15.92 15.92 16.05 15.71 16.14 2,077,038 16.031 -0.81%
2011-05-16 0 19.80 19.66 19.88 19.10 20.20 4,227,580 82,498,824 19.514 16.05 15.94 16.12 15.49 16.38 5,213,969 15.823 -0.40%
2011-05-13 0 19.88 19.86 19.88 19.68 20.20 4,353,700 86,430,952 19.852 16.12 16.10 16.12 15.96 16.38 5,369,515 16.097 -3.09%
2011-05-12 0 20.75 20.75 20.80 20.60 21.50 5,549,260 116,325,744 20.962 16.63 16.63 16.67 16.51 17.23 6,923,100 16.803 -3.94%
2011-05-11 0 21.60 21.40 21.60 21.00 22.00 2,754,000 59,309,500 21.536 17.31 17.15 17.31 16.83 17.63 3,435,812 17.262 2.37%
2011-05-09 0 21.10 21.00 21.10 20.35 21.20 1,664,000 34,796,300 20.911 16.91 16.83 16.91 16.31 16.99 2,075,959 16.762 2.68%
2011-05-06 0 20.55 20.55 20.70 20.40 20.80 2,708,170 55,649,661 20.549 16.47 16.47 16.59 16.35 16.67 3,378,636 16.471 -1.91%
2011-05-05 0 20.95 20.85 20.95 20.30 21.35 2,960,000 61,937,658 20.925 16.79 16.71 16.79 16.27 17.11 3,692,812 16.772 2.70%
2011-05-04 0 20.40 20.25 20.40 20.00 20.50 2,496,335 50,508,748 20.233 16.35 16.23 16.35 16.03 16.43 3,114,357 16.218 -0.49%
2011-05-03 0 20.50 20.45 20.50 19.82 20.55 5,166,689 105,475,490 20.415 16.43 16.39 16.43 15.89 16.47 6,445,815 16.363 0.99%
2011-04-29 0 20.30 20.35 20.40 19.80 20.50 6,411,200 129,413,124 20.186 16.27 16.31 16.35 15.87 16.43 7,998,431 16.180 1.00%
2011-04-28 0 20.10 20.10 20.15 20.00 20.40 3,718,600 74,879,286 20.136 16.11 16.11 16.15 16.03 16.35 4,639,220 16.140 -0.74%
2011-04-27 0 20.25 20.30 20.35 20.15 21.10 2,234,000 45,467,700 20.353 16.23 16.27 16.31 16.15 16.91 2,787,075 16.314 -3.11%
2011-04-26 0 20.90 20.90 20.95 20.60 21.45 2,700,000 56,355,689 20.873 16.75 16.75 16.79 16.51 17.19 3,368,444 16.730 -3.69%
2011-04-21 0 21.70 21.55 21.70 21.45 22.20 5,594,000 121,561,188 21.731 17.39 17.27 17.39 17.19 17.79 6,978,916 17.418 3.83%
2011-04-20 0 20.90 20.80 20.90 19.58 20.95 8,540,259 173,159,202 20.276 16.75 16.67 16.75 15.69 16.79 10,654,585 16.252 8.07%
2011-04-19 0 19.34 19.36 19.38 19.30 19.70 759,000 14,731,300 19.409 15.50 15.52 15.53 15.47 15.79 946,907 15.557 -1.83%
2011-04-18 0 19.70 19.70 19.72 19.70 19.94 1,544,000 30,603,610 19.821 15.79 15.79 15.81 15.79 15.98 1,926,251 15.888 -1.40%
2011-04-15 0 19.98 19.90 19.96 19.90 20.70 3,062,000 61,560,800 20.105 16.02 15.95 16.00 15.95 16.59 3,820,064 16.115 -0.10%
2011-04-14 0 20.00 19.98 20.00 19.76 20.15 4,681,669 93,689,863 20.012 16.03 16.02 16.03 15.84 16.15 5,840,718 16.041 -0.74%
2011-04-13 0 20.15 20.00 20.15 19.94 20.50 2,447,000 49,327,740 20.159 16.15 16.03 16.15 15.98 16.43 3,052,808 16.158 -0.98%
2011-04-12 0 20.35 20.40 20.45 20.35 20.80 1,821,000 37,387,403 20.531 16.31 16.35 16.39 16.31 16.67 2,271,828 16.457 -1.93%
2011-04-11 0 20.75 20.75 20.80 20.55 21.45 3,721,130 78,238,322 21.025 16.63 16.63 16.67 16.47 17.19 4,642,376 16.853 -1.43%
2011-04-08 0 21.05 21.00 21.10 20.85 21.30 2,332,900 49,148,135 21.067 16.87 16.83 16.91 16.71 17.07 2,910,460 16.887 -1.86%
2011-04-07 0 21.45 21.30 21.45 21.10 21.50 2,221,400 47,367,873 21.323 17.19 17.07 17.19 16.91 17.23 2,771,356 17.092 1.90%
2011-04-06 0 21.05 21.05 21.15 20.30 21.45 2,719,000 56,884,270 20.921 16.87 16.87 16.95 16.27 17.19 3,392,147 16.769 -2.32%
2011-04-04 0 21.55 21.50 21.70 21.45 21.95 2,852,690 61,947,257 21.715 17.27 17.23 17.39 17.19 17.59 3,558,935 17.406 -1.82%
2011-04-01 0 21.95 21.70 22.00 21.25 22.30 6,602,727 143,010,030 21.659 17.59 17.39 17.63 17.03 17.87 8,237,375 17.361 4.52%
2011-03-31 0 21.00 20.85 21.05 19.88 21.35 5,542,100 114,768,754 20.709 16.83 16.71 16.87 15.93 17.11 6,914,167 16.599 6.60%
2011-03-30 0 19.70 19.74 19.76 18.42 19.94 6,911,942 134,047,796 19.394 15.79 15.82 15.84 14.76 15.98 8,623,143 15.545 6.14%
2011-03-29 0 18.56 18.48 18.62 18.26 18.66 2,131,000 39,408,654 18.493 14.88 14.81 14.92 14.64 14.96 2,658,575 14.823 1.53%
2011-03-28 0 18.28 18.24 18.26 18.10 18.60 2,787,700 50,947,504 18.276 14.65 14.62 14.64 14.51 14.91 3,477,856 14.649 0.22%
2011-03-25 0 18.24 18.08 18.30 18.00 18.34 4,111,060 74,552,112 18.135 14.62 14.49 14.67 14.43 14.70 5,128,842 14.536 -0.87%
2011-03-24 0 18.40 18.30 18.34 18.24 18.72 3,046,884 56,241,689 18.459 14.75 14.67 14.70 14.62 15.01 3,801,206 14.796 -0.65%
2011-03-23 0 18.52 18.50 18.64 18.48 19.12 1,804,000 33,781,108 18.726 14.84 14.83 14.94 14.81 15.33 2,250,619 15.010 -2.53%
2011-03-22 0 19.00 18.88 19.00 18.58 19.18 3,504,000 66,431,504 18.959 15.23 15.13 15.23 14.89 15.37 4,371,491 15.197 2.59%
2011-03-21 0 18.52 18.48 18.58 18.26 18.98 5,574,600 103,120,398 18.498 14.84 14.81 14.89 14.64 15.21 6,954,713 14.827 0.33%
2011-03-18 0 18.46 18.26 18.46 18.26 19.20 13,419,893 250,514,359 18.667 14.80 14.64 14.80 14.64 15.39 16,742,278 14.963 -0.11%
2011-03-17 0 18.48 18.48 18.50 18.34 19.30 4,865,000 90,700,192 18.643 14.81 14.81 14.83 14.70 15.47 6,069,436 14.944 -4.64%
2011-03-16 0 19.38 19.40 19.42 19.04 20.00 4,976,292 96,268,618 19.346 15.53 15.55 15.57 15.26 16.03 6,208,281 15.506 2.00%
2011-03-15 0 19.00 18.98 19.00 18.66 20.50 6,645,126 128,423,361 19.326 15.23 15.21 15.23 14.96 16.43 8,290,271 15.491 -5.24%
2011-03-14 0 20.05 19.86 20.05 19.80 20.30 7,527,370 150,847,727 20.040 16.07 15.92 16.07 15.87 16.27 9,390,934 16.063 -0.25%
2011-03-11 0 20.10 19.94 20.15 19.90 20.50 6,073,000 123,019,058 20.257 16.11 15.98 16.15 15.95 16.43 7,576,503 16.237 -1.47%
2011-03-10 0 20.40 20.35 20.55 19.92 20.90 3,502,000 71,994,454 20.558 16.35 16.31 16.47 15.97 16.75 4,368,996 16.478 1.75%
2011-03-09 0 20.05 20.00 20.05 19.92 20.30 2,651,500 53,292,330 20.099 16.07 16.03 16.07 15.97 16.27 3,307,936 16.110 2.09%
2011-03-08 0 19.64 19.62 19.64 19.42 19.92 1,868,317 36,778,089 19.685 15.74 15.73 15.74 15.57 15.97 2,330,859 15.779 -1.01%
2011-03-07 0 19.84 19.80 19.82 19.60 20.50 1,584,650 31,458,468 19.852 15.90 15.87 15.89 15.71 16.43 1,976,964 15.913 -1.29%
2011-03-04 0 20.10 20.10 20.15 19.76 20.70 3,084,500 62,650,990 20.312 16.11 16.11 16.15 15.84 16.59 3,848,135 16.281 1.01%
2011-03-03 0 19.90 19.88 19.90 19.82 20.80 1,180,000 23,641,040 20.035 15.95 15.93 15.95 15.89 16.67 1,472,135 16.059 1.63%
2011-03-02 0 19.58 19.56 19.70 18.86 20.35 2,391,500 47,493,760 19.859 15.69 15.68 15.79 15.12 16.31 2,983,568 15.918 -1.31%
2011-03-01 0 19.84 19.76 19.80 19.74 20.15 4,188,580 83,195,610 19.863 15.90 15.84 15.87 15.82 16.15 5,225,554 15.921 1.43%
2011-02-28 0 19.56 19.54 19.58 19.38 19.66 3,830,409 74,991,729 19.578 15.68 15.66 15.69 15.53 15.76 4,778,710 15.693 1.03%
2011-02-25 0 19.36 19.38 19.40 19.26 20.05 7,427,000 146,078,402 19.669 15.52 15.53 15.55 15.44 16.07 9,265,715 15.765 3.42%
2011-02-24 0 18.72 18.72 18.80 18.22 18.96 6,744,000 125,131,544 18.555 15.01 15.01 15.07 14.60 15.20 8,413,623 14.872 2.86%
2011-02-23 0 18.20 18.12 18.20 17.50 18.44 12,487,000 224,213,719 17.956 14.59 14.52 14.59 14.03 14.78 15,578,427 14.393 3.76%
2011-02-22 0 17.54 17.52 17.56 16.96 18.00 8,849,700 155,783,437 17.603 14.06 14.04 14.08 13.59 14.43 11,040,635 14.110 -6.50%
2011-02-21 0 18.76 18.74 18.76 18.60 18.86 6,976,000 131,343,734 18.828 15.04 15.02 15.04 14.91 15.12 8,703,060 15.092 -3.40%
2011-02-18 0 19.42 19.38 19.40 19.18 19.68 1,967,595 38,179,631 19.404 15.57 15.53 15.55 15.37 15.77 2,454,716 15.554 -1.32%
2011-02-17 0 19.68 19.66 19.70 19.48 19.76 894,000 17,590,180 19.676 15.77 15.76 15.79 15.61 15.84 1,115,329 15.771 1.13%
2011-02-16 0 19.46 19.36 19.44 19.18 19.54 2,284,000 44,355,780 19.420 15.60 15.52 15.58 15.37 15.66 2,849,454 15.566 -0.21%
2011-02-15 0 19.50 19.50 19.52 19.46 19.80 2,428,000 47,374,180 19.512 15.63 15.63 15.65 15.60 15.87 3,029,104 15.640 -1.61%
2011-02-14 0 19.82 19.82 19.90 19.02 19.90 4,567,227 88,920,976 19.469 15.89 15.89 15.95 15.25 15.95 5,697,943 15.606 -1.15%
2011-02-11 0 20.05 20.05 20.15 19.94 20.80 1,330,870 26,723,105 20.079 16.07 16.07 16.15 15.98 16.67 1,660,356 16.095 -0.50%
2011-02-10 0 20.15 20.10 20.15 19.80 20.45 3,594,000 72,473,199 20.165 16.15 16.11 16.15 15.87 16.39 4,483,773 16.163 0.00%
2011-02-09 0 20.15 20.10 20.15 20.00 21.00 2,599,003 52,822,602 20.324 16.15 16.11 16.15 16.03 16.83 3,242,443 16.291 -3.12%
2011-02-08 0 20.80 20.70 20.80 20.50 21.00 1,321,000 27,450,300 20.780 16.67 16.59 16.67 16.43 16.83 1,648,042 16.656 0.48%
2011-02-07 0 20.70 20.65 20.85 20.70 21.00 4,135,361 86,532,025 20.925 16.59 16.55 16.71 16.59 16.83 5,159,159 16.773 -0.24%
2011-02-02 0 20.75 20.75 20.90 20.50 21.00 961,974 19,941,924 20.730 16.63 16.63 16.75 16.43 16.83 1,200,132 16.616 -0.95%
2011-02-01 0 20.95 20.80 21.00 20.65 21.00 2,262,000 47,142,500 20.841 16.79 16.67 16.83 16.55 16.83 2,822,007 16.705 -0.24%
2011-01-31 0 21.00 21.05 21.15 20.70 21.75 1,926,000 40,600,500 21.080 16.83 16.87 16.95 16.59 17.43 2,402,823 16.897 -3.89%
2011-01-28 0 21.85 21.85 21.90 21.60 22.10 1,924,100 42,042,075 21.850 17.51 17.51 17.55 17.31 17.71 2,400,453 17.514 0.69%
2011-01-27 0 21.70 21.70 21.75 21.50 22.20 636,000 13,796,300 21.692 17.39 17.39 17.43 17.23 17.79 793,456 17.388 -0.69%
2011-01-26 0 21.85 21.80 21.95 21.65 22.50 1,337,435 29,320,805 21.923 17.51 17.47 17.59 17.35 18.04 1,668,546 17.573 0.23%
2011-01-25 0 21.80 21.80 21.95 21.10 22.05 5,800,900 126,124,376 21.742 17.47 17.47 17.59 16.91 17.67 7,237,038 17.428 5.83%
2011-01-24 0 20.60 20.55 20.60 19.92 20.65 1,621,317 32,898,325 20.291 16.51 16.47 16.51 15.97 16.55 2,022,709 16.264 1.73%
2011-01-21 0 20.25 20.25 20.30 20.05 20.60 2,337,312 47,519,552 20.331 16.23 16.23 16.27 16.07 16.51 2,915,964 16.296 -1.94%
2011-01-20 0 20.65 20.65 20.70 20.55 21.00 1,331,000 27,497,750 20.660 16.55 16.55 16.59 16.47 16.83 1,660,518 16.560 -1.67%
2011-01-19 0 21.00 21.00 21.05 20.55 21.10 1,927,000 40,295,536 20.911 16.83 16.83 16.87 16.47 16.91 2,404,071 16.761 3.96%
2011-01-18 0 20.20 20.15 20.20 20.00 21.00 1,302,000 26,568,100 20.406 16.19 16.15 16.19 16.03 16.83 1,624,338 16.356 -3.35%
2011-01-17 0 20.90 20.90 20.95 20.65 21.20 878,146 18,348,505 20.895 16.75 16.75 16.79 16.55 16.99 1,095,550 16.748 0.97%
2011-01-14 0 20.70 20.70 20.80 20.65 21.15 2,158,000 44,989,146 20.848 16.59 16.59 16.67 16.55 16.95 2,692,260 16.711 -1.19%
2011-01-13 0 20.95 20.90 21.00 20.75 21.75 4,542,000 95,585,342 21.045 16.79 16.75 16.83 16.63 17.43 5,666,471 16.869 -0.24%
2011-01-12 0 21.00 20.90 20.95 20.85 21.20 4,157,400 87,253,910 20.988 16.83 16.75 16.79 16.71 16.99 5,186,654 16.823 0.72%
2011-01-11 0 20.85 20.80 20.95 20.70 21.25 3,032,136 63,748,852 21.024 16.71 16.67 16.79 16.59 17.03 3,782,807 16.852 -0.48%
2011-01-10 0 20.95 20.95 21.10 20.90 21.30 1,702,000 35,818,900 21.045 16.79 16.79 16.91 16.75 17.07 2,123,367 16.869 0.48%
2011-01-07 0 20.85 20.85 20.95 20.75 21.20 1,726,233 36,115,561 20.922 16.71 16.71 16.79 16.63 16.99 2,153,599 16.770 -1.18%
2011-01-06 0 21.10 21.00 21.10 20.85 21.20 1,957,745 41,133,220 21.011 16.91 16.83 16.91 16.71 16.99 2,442,427 16.841 0.96%
2011-01-05 0 20.90 20.85 20.90 20.70 21.50 2,716,000 57,189,544 21.057 16.75 16.71 16.75 16.59 17.23 3,388,405 16.878 -2.34%
2011-01-04 0 21.40 21.40 21.65 20.45 21.75 3,426,936 72,207,306 21.071 17.15 17.15 17.35 16.39 17.43 4,275,348 16.889 3.88%
2011-01-03 0 20.60 20.55 20.60 20.35 21.20 1,847,144 38,255,344 20.711 16.51 16.47 16.51 16.31 16.99 2,304,445 16.601 -0.72%
2010-12-31 0 20.75 20.75 21.10 20.60 21.55 1,094,400 22,954,093 20.974 16.63 16.63 16.91 16.51 17.27 1,365,342 16.812 -2.35%
2010-12-30 0 21.25 21.20 21.30 21.20 21.90 997,000 21,312,834 21.377 17.03 16.99 17.07 16.99 17.55 1,243,829 17.135 -1.85%
2010-12-29 0 21.65 21.65 21.70 20.65 22.00 1,172,226 25,160,933 21.464 17.35 17.35 17.39 16.55 17.63 1,462,436 17.205 1.88%
2010-12-28 0 21.25 21.25 21.30 21.15 22.30 1,392,600 29,857,100 21.440 17.03 17.03 17.07 16.95 17.87 1,737,368 17.185 -4.71%
2010-12-24 0 22.30 21.80 22.30 21.10 22.30 970,000 21,040,900 21.692 17.87 17.47 17.87 16.91 17.87 1,210,145 17.387 0.45%
2010-12-23 0 22.20 22.15 22.30 21.20 22.55 6,688,000 148,878,420 22.261 17.79 17.75 17.87 16.99 18.08 8,343,759 17.843 5.46%
2010-12-22 0 21.05 21.00 21.15 20.30 21.40 4,197,133 88,001,105 20.967 16.87 16.83 16.95 16.27 17.15 5,236,224 16.806 5.25%
2010-12-21 0 20.00 20.00 20.25 19.50 20.30 4,513,613 90,372,367 20.022 16.03 16.03 16.23 15.63 16.27 5,631,056 16.049 -2.68%
2010-12-20 0 20.55 20.50 20.65 20.25 21.55 4,069,600 84,833,362 20.846 16.47 16.43 16.55 16.23 17.27 5,077,118 16.709 -4.64%
2010-12-17 0 21.55 21.35 21.55 21.15 21.85 4,943,978 106,227,528 21.486 17.27 17.11 17.27 16.95 17.51 6,167,967 17.222 -0.23%
2010-12-16 0 21.60 21.30 21.60 21.15 22.00 2,914,105 62,790,963 21.547 17.31 17.07 17.31 16.95 17.63 3,635,555 17.271 -0.92%
2010-12-15 0 21.80 21.75 21.80 21.25 22.00 3,316,997 71,563,710 21.575 17.47 17.43 17.47 17.03 17.63 4,138,191 17.293 -0.68%
2010-12-14 0 21.95 21.85 21.95 21.75 22.00 3,872,000 85,088,563 21.975 17.59 17.51 17.59 17.43 17.63 4,830,597 17.615 0.23%
2010-12-13 0 21.90 21.85 22.00 21.50 22.20 2,771,700 60,895,690 21.971 17.55 17.51 17.63 17.23 17.79 3,457,894 17.611 2.34%
2010-12-10 0 21.40 21.25 21.50 20.75 22.00 3,026,203 64,024,899 21.157 17.15 17.03 17.23 16.63 17.63 3,775,405 16.958 -2.51%
2010-12-09 0 21.95 21.90 21.95 21.75 22.60 1,517,000 33,454,150 22.053 17.59 17.55 17.59 17.43 18.12 1,892,566 17.677 -0.90%
2010-12-08 0 22.15 22.15 22.30 21.60 22.75 4,827,703 106,492,175 22.059 17.75 17.75 17.87 17.31 18.24 6,022,905 17.681 -2.64%
2010-12-07 0 22.75 22.70 22.80 22.10 22.95 4,097,610 92,970,463 22.689 18.24 18.20 18.28 17.71 18.40 5,112,062 18.186 4.36%
2010-12-06 0 21.80 22.00 22.10 21.55 22.50 2,027,000 44,716,450 22.060 17.47 17.63 17.71 17.27 18.04 2,528,828 17.683 -2.24%
2010-12-03 0 22.30 22.10 22.45 21.75 22.50 3,277,400 72,527,950 22.130 17.87 17.71 17.99 17.43 18.04 4,088,791 17.738 0.90%
2010-12-02 0 22.10 22.05 22.10 21.40 22.45 1,562,300 34,452,900 22.053 17.71 17.67 17.71 17.15 17.99 1,949,081 17.676 -0.67%
2010-12-01 0 22.25 22.25 22.35 21.25 22.50 2,809,792 61,065,589 21.733 17.83 17.83 17.91 17.03 18.04 3,505,417 17.420 3.97%
2010-11-30 0 21.40 21.40 21.45 20.30 21.50 3,321,052 69,631,999 20.967 17.15 17.15 17.19 16.27 17.23 4,143,250 16.806 3.88%
2010-11-29 0 20.60 20.50 20.60 20.25 20.85 2,976,000 61,348,508 20.614 16.51 16.43 16.51 16.23 16.71 3,712,773 16.524 0.24%
2010-11-26 0 20.55 20.55 20.60 20.25 20.95 3,261,000 67,060,880 20.565 16.47 16.47 16.51 16.23 16.79 4,068,331 16.484 1.73%
2010-11-25 0 20.20 20.15 20.25 19.40 20.50 2,016,600 40,622,940 20.144 16.19 16.15 16.23 15.55 16.43 2,515,853 16.147 5.54%
2010-11-24 0 19.14 19.06 19.16 18.40 20.40 1,751,180 33,500,410 19.130 15.34 15.28 15.36 14.75 16.35 2,184,723 15.334 -2.45%
2010-11-23 0 19.62 19.52 19.66 19.32 20.50 1,479,710 29,489,695 19.929 15.73 15.65 15.76 15.49 16.43 1,846,044 15.975 -4.53%
2010-11-22 0 20.55 20.55 20.60 20.20 20.80 2,113,785 43,522,980 20.590 16.47 16.47 16.51 16.19 16.67 2,637,098 16.504 0.74%
2010-11-19 0 20.40 20.30 20.40 19.30 20.65 3,873,357 78,169,025 20.181 16.35 16.27 16.35 15.47 16.55 4,832,290 16.176 5.70%
2010-11-18 0 19.30 19.28 19.34 18.68 19.58 2,402,000 45,932,920 19.123 15.47 15.45 15.50 14.97 15.69 2,996,667 15.328 0.10%
2010-11-17 0 19.28 19.28 19.30 18.68 19.80 4,002,973 76,670,517 19.153 15.45 15.45 15.47 14.97 15.87 4,993,996 15.353 -3.60%
2010-11-16 0 20.00 20.00 20.10 19.80 20.55 1,493,000 29,941,370 20.055 16.03 16.03 16.11 15.87 16.47 1,862,625 16.075 -0.99%
2010-11-15 0 20.20 20.20 20.30 19.90 20.30 1,035,500 20,863,696 20.148 16.19 16.19 16.27 15.95 16.27 1,291,860 16.150 1.20%
2010-11-12 0 19.96 20.00 20.20 19.46 20.45 4,721,000 94,652,796 20.049 16.00 16.03 16.19 15.60 16.39 5,889,786 16.071 -1.19%
2010-11-11 0 20.20 20.15 20.25 19.90 21.30 5,136,791 104,396,407 20.323 16.19 16.15 16.23 15.95 17.07 6,408,515 16.290 -3.58%
2010-11-10 0 20.95 20.90 21.05 20.25 21.20 5,011,000 104,228,300 20.800 16.79 16.75 16.87 16.23 16.99 6,251,582 16.672 3.46%
2010-11-09 0 20.25 20.25 20.30 20.10 22.00 3,740,000 76,673,076 20.501 16.23 16.23 16.27 16.11 17.63 4,665,918 16.433 1.35%
2010-11-08 0 19.98 19.88 19.90 19.54 20.85 2,755,789 55,074,675 19.985 16.02 15.93 15.95 15.66 16.71 3,438,044 16.019 3.10%
2010-11-05 0 19.38 19.34 19.38 19.04 19.50 2,527,900 48,870,132 19.332 15.53 15.50 15.53 15.26 15.63 3,153,736 15.496 3.09%
2010-11-04 0 18.80 18.72 18.90 18.60 19.30 5,984,000 113,433,196 18.956 15.07 15.01 15.15 14.91 15.47 7,465,469 15.194 -2.19%
2010-11-03 0 19.22 19.18 19.22 19.00 19.90 3,850,000 74,632,280 19.385 15.41 15.37 15.41 15.23 15.95 4,803,151 15.538 0.63%
2010-11-02 0 19.10 19.18 19.24 19.00 19.92 9,850,612 191,267,386 19.417 15.31 15.37 15.42 15.23 15.97 12,289,344 15.564 4.03%
2010-11-01 0 18.36 18.36 18.48 18.20 19.00 3,433,881 63,198,442 18.404 14.72 14.72 14.81 14.59 15.23 4,284,013 14.752 -1.71%
2010-10-29 0 18.68 18.64 18.66 18.62 19.00 3,672,186 68,801,019 18.736 14.97 14.94 14.96 14.92 15.23 4,581,315 15.018 -1.27%
2010-10-28 0 18.92 18.94 18.98 18.82 19.02 1,880,000 35,572,944 18.922 15.17 15.18 15.21 15.09 15.25 2,345,435 15.167 1.50%
2010-10-27 0 18.64 18.50 18.66 18.42 19.00 7,636,000 142,312,700 18.637 14.94 14.83 14.96 14.76 15.23 9,526,457 14.939 -1.89%
2010-10-26 0 19.00 18.90 19.00 18.90 19.20 3,002,000 56,870,640 18.944 15.23 15.15 15.23 15.15 15.39 3,745,210 15.185 0.00%
2010-10-25 0 19.00 18.94 19.00 18.82 19.10 3,399,350 64,227,372 18.894 15.23 15.18 15.23 15.09 15.31 4,240,933 15.145 0.96%
2010-10-22 0 18.82 18.80 18.86 17.72 19.30 5,484,000 102,537,720 18.698 15.09 15.07 15.12 14.20 15.47 6,841,683 14.987 7.30%
2010-10-21 0 17.54 17.54 17.58 17.22 17.72 2,956,000 51,225,088 17.329 14.06 14.06 14.09 13.80 14.20 3,687,822 13.890 2.10%
2010-10-20 0 17.18 17.18 17.20 16.80 17.36 2,949,000 50,599,732 17.158 13.77 13.77 13.79 13.47 13.92 3,679,089 13.753 -0.12%
2010-10-19 0 17.20 17.18 17.22 17.02 17.30 2,524,000 43,404,520 17.197 13.79 13.77 13.80 13.64 13.87 3,148,871 13.784 0.00%
2010-10-18 0 17.20 17.20 17.22 17.00 17.98 3,524,099 60,830,477 17.261 13.79 13.79 13.80 13.63 14.41 4,396,566 13.836 -2.60%
2010-10-15 0 17.66 17.68 17.72 17.44 18.14 3,731,000 66,046,240 17.702 14.16 14.17 14.20 13.98 14.54 4,654,690 14.189 -2.65%
2010-10-14 0 18.14 18.02 18.04 17.96 18.50 2,624,000 47,567,439 18.128 14.54 14.44 14.46 14.40 14.83 3,273,628 14.530 1.80%
2010-10-13 0 17.82 17.82 17.90 17.62 18.20 2,601,000 46,467,020 17.865 14.28 14.28 14.35 14.12 14.59 3,244,934 14.320 -1.66%
2010-10-12 0 18.12 18.12 18.18 17.72 18.32 3,874,000 70,130,350 18.103 14.52 14.52 14.57 14.20 14.68 4,833,093 14.510 -0.11%
2010-10-11 0 18.14 18.08 18.14 17.58 18.76 3,390,000 61,715,120 18.205 14.54 14.49 14.54 14.09 15.04 4,229,268 14.592 3.30%
2010-10-08 0 17.56 17.44 17.56 17.42 17.96 3,234,000 57,319,714 17.724 14.08 13.98 14.08 13.96 14.40 4,034,647 14.207 -1.90%
2010-10-07 0 17.90 17.90 17.98 17.82 18.00 1,724,000 30,943,600 17.949 14.35 14.35 14.41 14.28 14.43 2,150,814 14.387 0.00%
2010-10-06 0 17.90 17.84 17.88 17.46 18.00 3,307,300 58,506,786 17.690 14.35 14.30 14.33 14.00 14.43 4,126,094 14.180 2.76%
2010-10-05 0 17.42 17.42 17.54 17.06 17.98 3,302,358 57,641,228 17.455 13.96 13.96 14.06 13.67 14.41 4,119,928 13.991 0.58%
2010-10-04 0 17.32 17.28 17.30 16.46 17.62 7,772,688 133,726,040 17.205 13.88 13.85 13.87 13.19 14.12 9,696,985 13.790 2.36%
2010-09-30 0 16.92 16.90 17.00 16.88 17.38 5,192,600 88,301,452 17.005 13.56 13.55 13.63 13.53 13.93 6,478,141 13.631 -2.08%
2010-09-29 0 17.28 17.28 17.30 17.22 17.68 5,303,000 92,646,200 17.471 13.85 13.85 13.87 13.80 14.17 6,615,873 14.004 -3.57%
2010-09-28 0 17.92 17.92 17.96 17.82 18.08 3,736,000 67,058,468 17.949 14.36 14.36 14.40 14.28 14.49 4,660,928 14.387 1.59%
2010-09-27 0 17.64 17.64 17.76 17.52 18.88 2,931,000 51,907,720 17.710 14.14 14.14 14.24 14.04 15.13 3,656,633 14.195 2.68%
2010-09-24 0 17.18 17.18 17.32 17.10 18.00 2,497,000 43,706,380 17.504 13.77 13.77 13.88 13.71 14.43 3,115,186 14.030 -1.83%
2010-09-22 0 17.50 17.50 17.54 17.28 17.70 3,077,177 53,716,979 17.457 14.03 14.03 14.06 13.85 14.19 3,838,999 13.992 2.10%
2010-09-21 0 17.14 17.14 17.20 16.90 17.48 5,639,500 96,992,076 17.199 13.74 13.74 13.79 13.55 14.01 7,035,680 13.786 6.59%
2010-09-20 0 16.08 16.04 16.08 15.48 16.32 4,424,765 70,541,284 15.942 12.89 12.86 12.89 12.41 13.08 5,520,211 12.779 4.15%
2010-09-17 0 15.44 15.44 15.48 15.30 16.10 6,502,000 101,580,950 15.623 12.38 12.38 12.41 12.26 12.91 8,111,711 12.523 -2.28%
2010-09-16 0 15.80 15.78 15.80 15.78 16.04 1,420,313 22,526,869 15.861 12.66 12.65 12.66 12.65 12.86 1,771,942 12.713 -1.11%
2010-09-15 0 16.12 16.12 16.16 16.08 17.24 8,077,774 133,052,553 16.471 12.81 12.81 12.84 12.78 13.70 10,167,164 13.086 -2.42%
2010-09-14 0 16.52 16.50 16.58 15.30 16.70 6,557,000 104,396,440 15.921 13.13 13.11 13.17 12.16 13.27 8,253,028 12.649 7.97%
2010-09-13 0 15.30 15.28 15.30 15.20 15.60 3,148,000 48,127,800 15.288 12.16 12.14 12.16 12.08 12.39 3,962,259 12.147 -0.52%
2010-09-10 0 15.38 15.32 15.40 14.90 15.64 6,063,200 91,453,496 15.083 12.22 12.17 12.24 11.84 12.43 7,631,502 11.984 2.67%
2010-09-09 0 14.98 14.96 14.98 14.16 15.20 13,739,390 200,349,186 14.582 11.90 11.89 11.90 11.25 12.08 17,293,208 11.585 6.70%
2010-09-08 0 14.04 14.02 14.10 13.86 14.40 54,920,900 788,372,282 14.355 11.15 11.14 11.20 11.01 11.44 69,126,691 11.405 -5.26%
2010-09-07 0 14.82 14.80 14.82 14.68 14.92 3,484,000 51,652,000 14.826 11.77 11.76 11.77 11.66 11.85 4,385,168 11.779 1.51%
2010-09-06 0 14.60 14.60 14.64 14.40 15.40 4,059,570 59,244,224 14.594 11.60 11.60 11.63 11.44 12.24 5,109,615 11.595 2.82%
2010-09-03 0 14.20 14.20 14.24 14.02 14.48 4,001,600 56,798,938 14.194 11.28 11.28 11.31 11.14 11.50 5,036,650 11.277 1.28%
2010-09-02 0 14.02 14.02 14.04 14.00 14.48 2,820,500 39,798,184 14.110 11.14 11.14 11.15 11.12 11.50 3,550,048 11.211 -1.27%
2010-09-01 0 14.20 14.10 14.20 14.08 14.40 3,161,000 45,027,300 14.245 11.28 11.20 11.28 11.19 11.44 3,978,621 11.317 -0.28%
2010-08-31 0 14.24 14.18 14.20 13.38 14.62 5,610,000 79,901,760 14.243 11.31 11.27 11.28 10.63 11.62 7,061,078 11.316 6.11%
2010-08-30 0 13.42 13.40 13.42 13.36 13.58 1,793,598 24,061,853 13.415 10.66 10.65 10.66 10.61 10.79 2,257,528 10.658 0.90%
2010-08-27 0 13.30 13.22 13.30 13.22 13.60 2,849,291 38,029,118 13.347 10.57 10.50 10.57 10.50 10.81 3,586,286 10.604 -0.75%
2010-08-26 0 13.40 13.34 13.40 13.06 13.50 1,632,000 21,749,304 13.327 10.65 10.60 10.65 10.38 10.73 2,054,132 10.588 0.15%
2010-08-25 0 13.38 13.32 13.38 12.98 13.38 2,724,440 35,971,471 13.203 10.63 10.58 10.63 10.31 10.63 3,429,141 10.490 3.40%
2010-08-24 0 12.94 12.92 12.96 12.58 13.24 1,869,700 24,153,352 12.918 10.28 10.26 10.30 9.995 10.52 2,353,315 10.264 1.41%
2010-08-23 0 12.76 12.74 12.76 12.64 12.80 994,000 12,633,760 12.710 10.14 10.12 10.14 10.04 10.17 1,251,107 10.098 -0.31%
2010-08-20 0 12.80 12.80 12.82 12.54 12.90 2,628,000 33,348,640 12.690 10.17 10.17 10.19 9.963 10.25 3,307,756 10.082 -0.78%
2010-08-19 0 12.90 12.88 12.90 12.62 12.98 638,000 8,167,160 12.801 10.25 10.23 10.25 10.03 10.31 803,025 10.170 1.10%
2010-08-18 0 12.76 12.74 12.76 12.64 13.00 3,807,611 48,584,778 12.760 10.14 10.12 10.14 10.04 10.33 4,792,484 10.138 0.63%
2010-08-17 0 12.68 12.66 12.68 12.44 12.96 3,021,000 38,262,920 12.666 10.07 10.06 10.07 9.884 10.30 3,802,409 10.063 -1.25%
2010-08-16 0 12.84 12.84 12.94 12.70 12.96 1,208,230 15,481,618 12.814 10.20 10.20 10.28 10.09 10.30 1,520,750 10.180 -0.62%
2010-08-13 0 12.92 12.92 12.98 12.74 13.56 1,165,300 15,099,804 12.958 10.26 10.26 10.31 10.12 10.77 1,466,715 10.295 1.41%
2010-08-12 0 12.74 12.72 12.74 12.40 12.80 5,292,000 67,587,454 12.772 10.12 10.11 10.12 9.852 10.17 6,660,824 10.147 -0.93%
2010-08-11 0 12.86 12.84 12.88 12.80 13.54 2,402,000 31,465,764 13.100 10.22 10.20 10.23 10.17 10.76 3,023,299 10.408 -4.74%
2010-08-10 0 13.50 13.48 13.50 13.48 14.00 3,342,000 45,844,040 13.718 10.73 10.71 10.73 10.71 11.12 4,206,439 10.899 -1.89%
2010-08-09 0 13.76 13.76 13.80 13.74 13.96 1,325,822 18,310,321 13.811 10.93 10.93 10.96 10.92 11.09 1,668,758 10.972 1.18%
2010-08-06 0 13.60 13.60 13.62 13.50 14.00 1,518,044 20,804,074 13.705 10.81 10.81 10.82 10.73 11.12 1,910,700 10.888 -0.29%
2010-08-05 0 13.64 13.60 13.64 13.52 13.82 1,724,000 23,533,960 13.651 10.84 10.81 10.84 10.74 10.98 2,169,928 10.846 0.00%
2010-08-04 0 13.64 13.60 13.72 13.62 13.96 2,048,600 28,127,740 13.730 10.84 10.81 10.90 10.82 11.09 2,578,489 10.909 -0.58%
2010-08-03 0 13.72 13.72 13.74 13.64 13.96 1,689,511 23,242,690 13.757 10.90 10.90 10.92 10.84 11.09 2,126,518 10.930 1.18%
2010-08-02 0 13.56 13.56 13.58 13.54 14.08 4,216,050 58,105,582 13.782 10.77 10.77 10.79 10.76 11.19 5,306,570 10.950 -1.74%
2010-07-30 0 13.80 13.78 13.80 13.44 13.92 1,221,440 16,847,834 13.793 10.96 10.95 10.96 10.68 11.06 1,537,377 10.959 1.62%
2010-07-29 0 13.58 13.58 13.66 13.40 14.04 5,316,650 73,210,944 13.770 10.79 10.79 10.85 10.65 11.15 6,691,850 10.940 0.00%
2010-07-28 0 13.58 13.56 13.58 13.40 13.68 4,940,900 66,657,814 13.491 10.79 10.77 10.79 10.65 10.87 6,218,909 10.719 1.19%
2010-07-27 0 13.42 13.40 13.42 13.36 13.44 967,919 12,985,438 13.416 10.66 10.65 10.66 10.61 10.68 1,218,280 10.659 0.45%
2010-07-26 0 13.36 13.34 13.36 13.32 13.46 1,977,919 26,403,166 13.349 10.61 10.60 10.61 10.58 10.69 2,489,526 10.606 1.21%
2010-07-23 0 13.20 13.18 13.30 13.18 13.48 2,153,200 28,663,620 13.312 10.49 10.47 10.57 10.47 10.71 2,710,145 10.576 0.15%
2010-07-22 0 13.18 13.16 13.18 12.96 13.24 2,813,000 36,892,374 13.115 10.47 10.46 10.47 10.30 10.52 3,540,608 10.420 1.23%
2010-07-21 0 13.02 13.02 13.08 12.82 13.14 2,621,900 34,077,388 12.997 10.34 10.34 10.39 10.19 10.44 3,300,078 10.326 1.56%
2010-07-20 0 12.82 12.82 12.84 12.50 13.00 2,946,000 37,622,840 12.771 10.19 10.19 10.20 9.931 10.33 3,708,010 10.146 3.89%
2010-07-19 0 12.34 12.34 12.36 12.14 12.58 2,876,200 35,441,332 12.322 9.804 9.804 9.820 9.645 9.995 3,620,155 9.7900 -2.06%
2010-07-16 0 12.60 12.58 12.60 12.58 12.96 4,602,000 58,732,584 12.762 10.01 9.995 10.01 9.995 10.30 5,792,349 10.140 -2.17%
2010-07-15 0 12.88 12.86 12.88 12.60 12.98 1,756,000 22,543,827 12.838 10.23 10.22 10.23 10.01 10.31 2,210,205 10.200 0.00%
2010-07-14 0 12.88 12.88 12.90 12.34 12.98 5,652,000 72,784,170 12.878 10.23 10.23 10.25 9.804 10.31 7,113,941 10.231 4.38%
2010-07-13 0 12.34 12.30 12.34 12.12 12.36 1,774,000 21,810,240 12.294 9.804 9.772 9.804 9.629 9.820 2,232,861 9.7678 1.31%
2010-07-12 0 12.18 12.16 12.18 11.88 12.28 2,540,376 30,584,452 12.039 9.677 9.661 9.677 9.439 9.756 3,197,467 9.5652 2.01%
2010-07-09 0 11.94 11.92 11.96 11.08 11.98 4,633,076 53,231,418 11.489 9.486 9.470 9.502 8.803 9.518 5,831,463 9.1283 7.96%
2010-07-08 0 11.06 11.02 11.06 10.90 11.12 702,000 7,761,140 11.056 8.787 8.755 8.787 8.660 8.835 883,579 8.7838 2.41%
2010-07-07 0 10.80 10.80 10.88 10.76 11.00 1,578,300 17,175,634 10.882 8.581 8.581 8.644 8.549 8.739 1,986,542 8.6460 -0.92%
2010-07-06 0 10.90 10.88 10.90 10.82 11.28 2,677,200 29,134,150 10.882 8.660 8.644 8.660 8.596 8.962 3,369,682 8.6460 0.00%
2010-07-05 0 10.90 10.84 10.90 10.74 11.00 1,096,555 11,882,175 10.836 8.660 8.612 8.660 8.533 8.739 1,380,189 8.6091 -1.62%
2010-07-02 0 11.08 11.00 11.08 10.86 11.24 4,468,022 49,835,531 11.154 8.803 8.739 8.803 8.628 8.930 5,623,717 8.8617 -1.07%
2010-06-30 0 11.20 11.16 11.20 11.12 11.68 4,442,349 50,160,859 11.292 8.898 8.867 8.898 8.835 9.280 5,591,403 8.9711 -1.23%
2010-06-29 0 11.34 11.30 11.34 11.00 11.50 3,874,000 43,936,350 11.341 9.010 8.978 9.010 8.739 9.137 4,876,045 9.0107 1.25%
2010-06-28 0 11.20 11.16 11.24 11.12 11.50 2,900,000 32,716,640 11.282 8.898 8.867 8.930 8.835 9.137 3,650,111 8.9632 -2.27%
2010-06-25 0 11.46 11.46 11.48 11.30 11.64 2,932,000 33,646,320 11.476 9.105 9.105 9.121 8.978 9.248 3,690,389 9.1173 -1.04%
2010-06-24 0 11.58 11.56 11.58 11.34 11.70 627,900 7,301,220 11.628 9.200 9.184 9.200 9.010 9.296 790,312 9.2384 0.70%
2010-06-23 0 11.50 11.46 11.50 11.24 11.90 2,292,000 26,227,250 11.443 9.137 9.105 9.137 8.930 9.455 2,884,847 9.0914 -2.38%
2010-06-22 0 11.78 11.76 11.78 11.66 12.08 1,324,000 15,611,774 11.791 9.359 9.343 9.359 9.264 9.598 1,666,465 9.3682 -2.32%
2010-06-21 0 12.06 12.06 12.08 11.64 12.40 2,333,000 27,933,740 11.973 9.582 9.582 9.598 9.248 9.852 2,936,452 9.5128 3.79%
2010-06-18 0 11.62 11.58 11.66 11.44 11.70 7,952,000 91,343,195 11.487 9.232 9.200 9.264 9.089 9.296 10,008,857 9.1262 2.83%
2010-06-17 0 11.30 11.30 11.32 10.88 11.42 3,772,877 42,234,477 11.194 8.978 8.978 8.994 8.644 9.073 4,748,766 8.8938 5.02%
2010-06-15 0 10.76 10.72 10.80 10.56 11.00 1,720,000 18,425,565 10.713 8.549 8.517 8.581 8.390 8.739 2,164,894 8.5111 -1.28%
2010-06-14 0 10.90 10.90 10.98 10.90 11.20 2,204,000 24,191,592 10.976 8.660 8.660 8.724 8.660 8.898 2,774,085 8.7206 0.37%
2010-06-11 0 10.86 10.84 10.86 10.62 11.20 3,276,000 35,564,548 10.856 8.628 8.612 8.628 8.438 8.898 4,123,367 8.6251 1.12%
2010-06-10 0 10.74 10.72 10.74 10.38 11.16 1,759,200 18,832,788 10.705 8.533 8.517 8.533 8.247 8.867 2,214,233 8.5053 2.87%
2010-06-09 0 10.44 10.40 10.44 10.18 10.72 4,294,000 44,642,800 10.397 8.295 8.263 8.295 8.088 8.517 5,404,682 8.2600 -1.51%
2010-06-08 0 10.60 10.58 10.60 10.50 11.00 4,398,000 47,003,796 10.688 8.422 8.406 8.422 8.342 8.739 5,535,583 8.4912 -1.85%
2010-06-07 0 10.80 10.80 10.82 10.68 11.48 4,094,000 44,338,160 10.830 8.581 8.581 8.596 8.485 9.121 5,152,950 8.6044 -6.41%
2010-06-04 0 11.54 11.54 11.62 11.26 11.72 6,685,450 76,968,905 11.513 9.168 9.168 9.232 8.946 9.311 8,414,703 9.1470 2.49%
2010-06-03 0 11.26 11.24 11.26 10.86 11.46 9,335,160 103,532,996 11.091 8.946 8.930 8.946 8.628 9.105 11,749,784 8.8115 7.85%
2010-06-02 0 10.44 10.42 10.44 10.40 11.18 4,671,932 48,909,608 10.469 8.295 8.279 8.295 8.263 8.882 5,880,370 8.3174 -2.79%
2010-06-01 0 10.74 10.74 10.80 10.40 11.32 3,708,000 39,814,220 10.737 8.533 8.533 8.581 8.263 8.994 4,667,108 8.5308 -2.72%
2010-05-31 0 11.04 11.02 11.04 10.90 11.44 4,122,000 45,499,990 11.038 8.771 8.755 8.771 8.660 9.089 5,188,193 8.7699 -1.43%
2010-05-28 0 11.20 11.16 11.30 10.96 11.60 3,132,302 35,128,321 11.215 8.898 8.867 8.978 8.708 9.216 3,942,500 8.9102 5.66%
2010-05-27 0 10.60 10.60 10.62 10.04 10.78 3,176,302 33,467,881 10.537 8.422 8.422 8.438 7.977 8.565 3,997,881 8.3714 6.00%
2010-05-26 0 10.00 9.990 10.00 9.920 10.24 6,131,652 61,800,165 10.079 7.945 7.937 7.945 7.881 8.136 7,717,660 8.0076 -1.19%
2010-05-25 0 10.12 10.08 10.12 9.900 10.50 8,390,100 85,342,030 10.172 8.040 8.009 8.040 7.866 8.342 10,560,276 8.0814 -4.35%
2010-05-24 0 10.58 10.58 10.64 9.490 10.98 7,404,470 77,187,224 10.424 8.406 8.406 8.453 7.540 8.724 9,319,704 8.2822 11.49%
2010-05-20 0 9.490 9.350 9.490 9.050 10.48 10,498,600 102,359,674 9.7498 7.540 7.429 7.540 7.190 8.326 13,214,159 7.7462 -8.75%
2010-05-19 0 10.40 10.38 10.44 10.22 11.06 4,932,000 52,339,240 10.612 8.263 8.247 8.295 8.120 8.787 6,207,707 8.4313 -7.47%
2010-05-18 0 11.24 11.24 11.32 11.06 11.50 2,030,000 22,837,286 11.250 8.930 8.930 8.994 8.787 9.137 2,555,078 8.9380 -1.23%
2010-05-17 0 11.38 11.38 11.40 11.08 11.84 4,624,473 52,700,607 11.396 9.041 9.041 9.057 8.803 9.407 5,820,635 9.0541 -3.89%
2010-05-14 0 11.84 11.82 11.84 11.76 12.04 1,678,000 19,911,320 11.866 9.407 9.391 9.407 9.343 9.566 2,112,030 9.4276 -4.82%
2010-05-13 0 12.44 12.32 12.42 11.70 12.48 4,100,002 49,435,424 12.057 9.884 9.788 9.868 9.296 9.915 5,160,505 9.5796 7.20%
2010-05-12 0 11.76 11.76 11.80 11.30 12.28 10,642,242 123,938,895 11.646 9.220 9.220 9.251 8.859 9.628 13,573,862 9.1307 3.52%
2010-05-11 0 11.36 11.36 11.46 11.22 12.10 3,175,803 36,809,433 11.591 8.907 8.907 8.985 8.797 9.487 4,050,642 9.0873 -2.24%
2010-05-10 0 11.62 11.58 11.62 11.48 11.72 3,452,000 40,030,740 11.596 9.110 9.079 9.110 9.001 9.189 4,402,923 9.0919 0.87%
2010-05-07 0 11.52 11.50 11.54 10.94 11.60 6,990,071 80,020,178 11.448 9.032 9.016 9.048 8.577 9.095 8,915,627 8.9753 3.41%
2010-05-06 0 11.14 11.10 11.18 10.72 12.94 7,443,810 84,658,085 11.373 8.734 8.703 8.765 8.405 10.15 9,494,357 8.9167 -13.91%
2010-05-05 0 12.94 12.92 12.94 12.74 12.98 2,148,000 27,676,180 12.885 10.15 10.13 10.15 9.988 10.18 2,739,710 10.102 -0.61%
2010-05-04 0 13.02 13.02 13.08 12.98 13.30 2,014,476 26,271,986 13.042 10.21 10.21 10.26 10.18 10.43 2,569,404 10.225 0.00%
2010-05-03 0 13.02 13.00 13.04 12.92 13.28 1,448,626 18,869,656 13.026 10.21 10.19 10.22 10.13 10.41 1,847,679 10.213 0.93%
2010-04-30 0 12.90 12.86 12.90 12.78 13.28 1,767,173 22,842,932 12.926 10.11 10.08 10.11 10.02 10.41 2,253,976 10.135 0.31%
2010-04-29 0 12.86 12.74 12.86 12.72 13.30 2,541,000 32,688,644 12.865 10.08 9.988 10.08 9.973 10.43 3,240,970 10.086 -1.08%
2010-04-28 0 13.00 13.00 13.02 12.98 13.18 2,258,000 29,394,328 13.018 10.19 10.19 10.21 10.18 10.33 2,880,012 10.206 -1.52%
2010-04-27 0 13.20 13.16 13.22 13.14 13.42 986,000 13,014,720 13.200 10.35 10.32 10.36 10.30 10.52 1,257,614 10.349 -1.64%
2010-04-26 0 13.42 13.42 13.44 13.00 13.50 4,470,600 59,643,952 13.341 10.52 10.52 10.54 10.19 10.58 5,702,117 10.460 3.23%
2010-04-23 0 13.00 12.96 13.00 12.92 13.36 3,446,000 44,809,776 13.003 10.19 10.16 10.19 10.13 10.47 4,395,270 10.195 -2.69%
2010-04-22 0 13.36 13.26 13.36 13.18 13.58 3,095,910 41,132,767 13.286 10.47 10.40 10.47 10.33 10.65 3,948,741 10.417 -1.62%
2010-04-21 0 13.58 13.44 13.58 13.16 13.60 1,996,099 26,691,404 13.372 10.65 10.54 10.65 10.32 10.66 2,545,965 10.484 2.26%
2010-04-20 0 13.28 13.28 13.30 13.10 13.64 2,468,000 32,824,720 13.300 10.41 10.41 10.43 10.27 10.69 3,147,860 10.428 -1.63%
2010-04-19 0 13.50 13.30 13.50 13.16 13.64 1,602,486 21,356,461 13.327 10.58 10.43 10.58 10.32 10.69 2,043,923 10.449 -2.03%
2010-04-16 0 13.78 13.74 13.76 13.20 13.88 4,380,400 59,636,316 13.614 10.80 10.77 10.79 10.35 10.88 5,587,069 10.674 2.07%
2010-04-15 0 13.50 13.50 13.52 13.06 13.60 7,090,500 94,268,290 13.295 10.58 10.58 10.60 10.24 10.66 9,043,721 10.424 6.30%
2010-04-14 0 12.70 12.74 12.80 12.68 13.00 1,734,000 22,230,026 12.820 9.957 9.988 10.04 9.941 10.19 2,211,665 10.051 -0.16%
2010-04-13 0 12.72 12.70 12.72 12.52 13.22 3,554,309 45,238,017 12.728 9.973 9.957 9.973 9.816 10.36 4,533,415 9.9788 -2.75%
2010-04-12 0 13.08 13.06 13.08 13.02 13.26 2,286,000 29,998,900 13.123 10.26 10.24 10.26 10.21 10.40 2,915,725 10.289 -1.36%
2010-04-09 0 13.26 13.18 13.26 13.10 13.48 2,749,345 36,565,969 13.300 10.40 10.33 10.40 10.27 10.57 3,506,707 10.427 -1.63%
2010-04-08 0 13.48 13.46 13.50 13.42 13.74 1,384,000 18,757,760 13.553 10.57 10.55 10.58 10.52 10.77 1,765,251 10.626 -1.75%
2010-04-07 0 13.72 13.70 13.82 13.56 15.44 7,202,440 98,752,384 13.711 10.76 10.74 10.84 10.63 12.11 9,186,497 10.750 0.29%
2010-04-01 0 13.68 13.60 13.62 13.02 13.72 6,420,131 85,905,928 13.381 10.73 10.66 10.68 10.21 10.76 8,188,685 10.491 5.39%
2010-03-31 0 12.98 12.98 13.02 12.94 13.40 5,609,945 74,029,205 13.196 10.18 10.18 10.21 10.15 10.51 7,155,317 10.346 -0.31%
2010-03-30 0 13.02 13.02 13.06 12.78 13.20 5,846,500 75,826,190 12.970 10.21 10.21 10.24 10.02 10.35 7,457,036 10.168 -1.81%
2010-03-29 0 13.26 13.22 13.26 13.02 13.48 1,402,000 18,617,296 13.279 10.40 10.36 10.40 10.21 10.57 1,788,209 10.411 1.84%
2010-03-26 0 13.02 13.02 13.06 12.90 13.18 2,632,000 34,207,545 12.997 10.21 10.21 10.24 10.11 10.33 3,357,037 10.190 0.15%
2010-03-25 0 13.00 13.00 13.10 12.72 13.26 1,060,000 13,758,512 12.980 10.19 10.19 10.27 9.973 10.40 1,351,998 10.176 -1.96%
2010-03-24 0 13.26 13.14 13.26 13.00 13.46 878,000 11,562,680 13.169 10.40 10.30 10.40 10.19 10.55 1,119,863 10.325 0.45%
2010-03-23 0 13.20 13.18 13.20 13.02 13.60 1,337,000 17,638,860 13.193 10.35 10.33 10.35 10.21 10.66 1,705,304 10.344 0.00%
2010-03-22 0 13.20 13.18 13.20 13.12 13.80 4,394,000 58,403,100 13.292 10.35 10.33 10.35 10.29 10.82 5,604,416 10.421 0.00%
2010-03-19 0 13.20 13.12 13.20 12.80 13.34 3,734,000 49,341,024 13.214 10.35 10.29 10.35 10.04 10.46 4,762,606 10.360 2.48%
2010-03-18 0 12.88 12.88 12.90 12.54 12.96 2,951,000 37,768,220 12.798 10.10 10.10 10.11 9.832 10.16 3,763,912 10.034 0.94%
2010-03-17 0 12.76 12.74 12.78 12.50 12.90 3,738,000 47,311,000 12.657 10.00 9.988 10.02 9.800 10.11 4,767,707 9.9232 2.41%
2010-03-16 0 12.46 12.40 12.50 12.40 12.68 1,763,440 22,000,039 12.476 9.769 9.722 9.800 9.722 9.941 2,249,215 9.7812 -0.48%
2010-03-15 0 12.52 12.46 12.52 12.40 12.80 1,964,900 24,597,158 12.518 9.816 9.769 9.816 9.722 10.04 2,506,171 9.8146 -1.73%
2010-03-12 0 12.74 12.72 12.74 12.72 13.12 1,740,100 22,472,396 12.914 9.988 9.973 9.988 9.973 10.29 2,219,446 10.125 -1.24%
2010-03-11 0 12.90 12.88 12.90 12.78 13.18 7,372,000 95,074,560 12.897 10.11 10.10 10.11 10.02 10.33 9,402,766 10.111 0.00%
2010-03-10 0 12.90 12.86 12.90 12.88 13.16 2,073,600 27,092,700 13.066 10.11 10.08 10.11 10.10 10.32 2,644,815 10.244 -1.23%
2010-03-09 0 13.06 13.02 13.06 12.90 13.76 3,423,000 45,523,143 13.299 10.24 10.21 10.24 10.11 10.79 4,365,934 10.427 -4.53%
2010-03-08 0 13.68 13.64 13.68 13.50 13.90 4,216,100 57,085,950 13.540 10.73 10.69 10.73 10.58 10.90 5,377,510 10.616 3.17%
2010-03-05 0 13.26 13.24 13.28 12.94 13.28 2,801,000 36,475,820 13.022 10.40 10.38 10.41 10.15 10.41 3,572,592 10.210 2.95%
2010-03-04 0 12.88 12.88 12.92 12.80 13.20 2,182,000 28,362,340 12.998 10.10 10.10 10.13 10.04 10.35 2,783,076 10.191 0.31%
2010-03-03 0 12.84 12.70 12.90 12.58 12.96 4,358,000 55,542,440 12.745 10.07 9.957 10.11 9.863 10.16 5,558,499 9.9923 2.56%
2010-03-02 0 12.52 12.48 12.52 11.82 12.58 1,625,868 20,014,185 12.310 9.816 9.785 9.816 9.267 9.863 2,073,746 9.6512 4.68%
2010-03-01 0 11.96 11.92 11.98 11.88 12.50 1,254,400 15,192,084 12.111 9.377 9.346 9.393 9.314 9.800 1,599,950 9.4954 -1.32%
2010-02-26 0 12.12 12.12 12.28 11.82 12.28 2,926,372 35,232,433 12.040 9.502 9.502 9.628 9.267 9.628 3,732,500 9.4394 1.00%
2010-02-25 0 12.00 11.98 12.00 11.80 13.00 5,932,967 72,205,149 12.170 9.408 9.393 9.408 9.251 10.19 7,567,322 9.5417 -6.98%
2010-02-24 0 12.90 12.88 12.90 12.44 13.30 2,287,250 29,422,620 12.864 10.11 10.10 10.11 9.753 10.43 2,917,319 10.085 3.20%
2010-02-23 0 12.50 12.48 12.50 12.40 12.60 922,000 11,506,960 12.480 9.800 9.785 9.800 9.722 9.879 1,175,983 9.7850 0.00%
2010-02-22 0 12.50 12.44 12.50 12.32 12.68 2,766,863 34,466,399 12.457 9.800 9.753 9.800 9.659 9.941 3,529,051 9.7665 0.81%
2010-02-19 0 12.40 12.30 12.40 12.02 12.42 629,300 7,693,080 12.225 9.722 9.644 9.722 9.424 9.738 802,653 9.5846 0.81%
2010-02-18 0 12.30 12.30 12.32 12.12 12.36 752,000 9,222,720 12.264 9.644 9.644 9.659 9.502 9.691 959,154 9.6155 -0.97%
2010-02-17 0 12.42 12.42 12.44 12.20 12.52 3,128,000 38,471,472 12.299 9.738 9.738 9.753 9.565 9.816 3,989,671 9.6428 1.80%
2010-02-12 0 12.20 12.14 12.22 12.00 12.38 3,954,000 48,257,892 12.205 9.565 9.518 9.581 9.408 9.706 5,043,209 9.5689 -0.49%
2010-02-11 0 12.26 12.22 12.26 12.00 12.38 1,668,000 20,232,320 12.130 9.612 9.581 9.612 9.408 9.706 2,127,484 9.5100 2.17%
2010-02-10 0 12.00 11.98 12.00 11.88 12.36 3,890,358 46,911,096 12.058 9.408 9.393 9.408 9.314 9.691 4,962,036 9.4540 -0.66%
2010-02-09 0 12.08 12.06 12.12 11.56 12.34 5,967,423 72,101,835 12.083 9.471 9.455 9.502 9.063 9.675 7,611,270 9.4730 2.72%
2010-02-08 0 11.76 11.78 11.98 11.70 12.72 6,736,000 81,719,918 12.132 9.220 9.236 9.393 9.173 9.973 8,591,567 9.5116 -8.84%
2010-02-05 0 12.90 12.86 12.90 12.50 13.14 3,062,742 39,495,348 12.895 10.11 10.08 10.11 9.800 10.30 3,906,436 10.110 -1.53%
2010-02-04 0 13.10 13.10 13.14 12.94 13.36 2,287,832 30,202,817 13.202 10.27 10.27 10.30 10.15 10.47 2,918,061 10.350 -2.96%
2010-02-03 0 13.50 13.46 13.50 13.16 13.50 1,782,484 23,873,855 13.394 10.58 10.55 10.58 10.32 10.58 2,273,505 10.501 1.35%
2010-02-02 0 13.32 13.30 13.40 13.26 14.06 4,628,000 61,767,148 13.346 10.44 10.43 10.51 10.40 11.02 5,902,876 10.464 2.62%
2010-02-01 0 12.98 12.60 13.00 12.08 13.00 3,742,198 46,665,490 12.470 10.18 9.879 10.19 9.471 10.19 4,773,062 9.7768 1.09%
2010-01-29 0 12.84 12.60 12.84 12.04 12.84 5,280,000 63,499,584 12.026 10.07 9.879 10.07 9.440 10.07 6,734,482 9.4290 3.38%
2010-01-28 0 12.42 12.02 12.44 11.22 12.42 5,082,000 60,089,014 11.824 9.738 9.424 9.753 8.797 9.738 6,481,939 9.2702 5.61%
2010-01-27 0 11.76 11.76 11.80 11.68 12.42 3,560,000 43,306,332 12.165 9.220 9.220 9.251 9.157 9.738 4,540,674 9.5374 -4.08%
2010-01-26 0 12.26 12.26 12.38 12.04 12.68 2,316,000 29,122,668 12.575 9.612 9.612 9.706 9.440 9.941 2,953,989 9.8588 -2.54%
2010-01-25 0 12.58 12.58 12.64 12.50 13.08 3,457,219 44,294,964 12.812 9.863 9.863 9.910 9.800 10.26 4,409,580 10.045 -1.87%
2010-01-22 0 12.82 12.82 12.84 12.70 13.60 6,055,400 79,068,315 13.058 10.05 10.05 10.07 9.957 10.66 7,723,482 10.237 -3.03%
2010-01-21 0 13.22 13.22 13.28 13.00 13.88 7,834,300 105,176,108 13.425 10.36 10.36 10.41 10.19 10.88 9,992,416 10.526 -3.78%
2010-01-20 0 13.74 13.74 13.80 13.32 13.90 7,283,200 98,846,824 13.572 10.77 10.77 10.82 10.44 10.90 9,289,504 10.641 1.18%
2010-01-19 0 13.58 13.58 13.60 13.48 14.50 3,900,000 54,026,096 13.853 10.65 10.65 10.66 10.57 11.37 4,974,334 10.861 -3.00%
2010-01-18 0 14.00 13.96 14.00 13.86 14.50 3,285,160 46,132,292 14.043 10.98 10.94 10.98 10.87 11.37 4,190,124 11.010 -3.05%
2010-01-15 0 14.44 14.40 14.50 14.00 14.60 4,506,000 65,018,094 14.429 11.32 11.29 11.37 10.98 11.45 5,747,269 11.313 2.12%
2010-01-14 0 14.14 14.04 14.24 13.82 14.50 2,893,600 41,157,826 14.224 11.09 11.01 11.16 10.84 11.37 3,690,700 11.152 2.32%
2010-01-13 0 13.82 13.76 13.88 13.52 14.20 4,478,964 62,584,369 13.973 10.84 10.79 10.88 10.60 11.13 5,712,785 10.955 -3.09%
2010-01-12 0 14.26 14.22 14.28 14.10 14.38 2,492,000 35,527,920 14.257 11.18 11.15 11.20 11.05 11.27 3,178,472 11.178 -0.42%
2010-01-11 0 14.32 14.28 14.38 13.66 14.50 5,675,093 80,774,937 14.233 11.23 11.20 11.27 10.71 11.37 7,238,412 11.159 4.83%
2010-01-08 0 13.66 13.66 13.78 13.62 13.80 2,608,130 35,793,668 13.724 10.71 10.71 10.80 10.68 10.82 3,326,592 10.760 0.44%
2010-01-07 0 13.60 13.50 13.60 13.10 13.60 5,272,000 70,880,272 13.445 10.66 10.58 10.66 10.27 10.66 6,724,279 10.541 4.13%
2010-01-06 0 13.06 13.06 13.16 12.80 13.36 3,568,000 46,468,088 13.024 10.24 10.24 10.32 10.04 10.47 4,550,878 10.211 -2.54%
2010-01-05 0 13.40 13.40 13.44 12.50 13.64 5,558,000 71,583,720 12.879 10.51 10.51 10.54 9.800 10.69 7,089,063 10.098 4.85%
2010-01-04 0 12.78 12.76 12.80 12.70 12.86 1,620,900 20,707,492 12.775 10.02 10.00 10.04 9.957 10.08 2,067,410 10.016 -0.31%
2009-12-31 0 12.82 12.70 12.88 12.14 12.90 1,624,000 20,578,240 12.671 10.05 9.957 10.10 9.518 10.11 2,071,364 9.9346 1.75%
2009-12-30 0 12.60 12.50 12.60 12.24 12.60 616,000 7,665,000 12.443 9.879 9.800 9.879 9.596 9.879 785,690 9.7558 1.94%
2009-12-29 0 12.36 12.30 12.36 12.14 12.40 454,000 5,563,520 12.254 9.691 9.644 9.691 9.518 9.722 579,063 9.6078 0.65%
2009-12-28 0 12.28 12.16 12.26 11.72 12.46 2,205,000 26,564,400 12.047 9.628 9.534 9.612 9.189 9.769 2,812,412 9.4454 -3.00%
2009-12-24 0 12.66 12.46 12.66 11.20 12.82 923,295 11,547,023 12.506 9.926 9.769 9.926 8.781 10.05 1,177,635 9.8053 7.29%
2009-12-23 0 11.80 11.80 11.82 11.70 12.00 3,543,600 41,832,944 11.805 9.251 9.251 9.267 9.173 9.408 4,519,756 9.2556 0.51%
2009-12-22 0 11.74 11.72 11.80 11.36 12.00 2,049,200 24,107,600 11.764 9.204 9.189 9.251 8.907 9.408 2,613,693 9.2236 2.09%
2009-12-21 0 11.50 11.44 11.60 10.74 11.82 3,222,600 37,210,904 11.547 9.016 8.969 9.095 8.420 9.267 4,110,330 9.0530 -2.38%
2009-12-18 0 11.78 11.88 11.90 11.42 12.00 1,880,600 21,930,790 11.662 9.236 9.314 9.330 8.954 9.408 2,398,649 9.1430 -1.51%
2009-12-17 0 11.96 11.94 12.06 11.82 12.24 2,132,327 25,472,394 11.946 9.377 9.361 9.455 9.267 9.596 2,719,719 9.3658 -1.32%
2009-12-16 0 12.12 12.12 12.28 11.52 12.62 3,794,040 45,765,958 12.063 9.502 9.502 9.628 9.032 9.894 4,839,185 9.4574 -3.96%
2009-12-15 0 12.62 12.58 12.68 12.40 12.70 1,885,237 23,742,933 12.594 9.894 9.863 9.941 9.722 9.957 2,404,564 9.8741 -0.47%
2009-12-14 0 12.68 12.68 12.80 12.58 12.88 2,662,000 34,006,140 12.775 9.941 9.941 10.04 9.863 10.10 3,395,302 10.016 0.79%
2009-12-11 0 12.58 12.52 12.66 12.52 12.78 7,925,000 98,385,918 12.415 9.863 9.816 9.926 9.816 10.02 10,108,101 9.7334 1.78%
2009-12-10 0 12.36 12.30 12.36 12.20 12.46 4,460,522 55,326,089 12.404 9.691 9.644 9.691 9.565 9.769 5,689,263 9.7247 0.00%
2009-12-09 0 12.36 12.32 12.38 12.30 12.80 1,594,500 19,989,564 12.537 9.691 9.659 9.706 9.644 10.04 2,033,737 9.8290 -2.68%
2009-12-08 0 12.70 12.62 12.70 12.58 12.78 3,947,850 50,102,213 12.691 9.957 9.894 9.957 9.863 10.02 5,035,365 9.9501 1.60%
2009-12-07 0 12.50 12.52 12.56 11.90 12.78 6,336,000 78,740,200 12.427 9.800 9.816 9.847 9.330 10.02 8,081,379 9.7434 4.52%
2009-12-04 0 11.96 11.94 11.96 11.86 12.00 1,946,000 23,173,480 11.908 9.377 9.361 9.377 9.299 9.408 2,482,065 9.3364 0.84%
2009-12-03 0 11.86 11.86 11.92 11.54 12.00 3,140,000 37,305,254 11.881 9.299 9.299 9.346 9.048 9.408 4,004,976 9.3147 2.95%
2009-12-02 0 11.52 11.52 11.54 11.42 11.80 2,384,500 27,558,590 11.557 9.032 9.032 9.048 8.954 9.251 3,041,359 9.0613 -2.21%
2009-12-01 0 11.78 11.70 11.76 10.90 11.80 5,300,202 60,272,557 11.372 9.236 9.173 9.220 8.546 9.251 6,760,249 8.9157 8.87%
2009-11-30 0 10.82 10.74 10.90 10.08 10.90 2,901,300 30,444,834 10.494 8.483 8.420 8.546 7.903 8.546 3,700,522 8.2272 6.71%
2009-11-27 0 10.14 10.14 10.20 10.02 10.40 1,781,052 18,086,230 10.155 7.950 7.950 7.997 7.856 8.154 2,271,679 7.9616 -0.78%
2009-11-26 0 10.22 10.36 10.38 10.20 10.94 3,420,000 36,066,080 10.546 8.013 8.122 8.138 7.997 8.577 4,362,108 8.2680 -5.19%
2009-11-25 0 10.78 10.78 10.80 10.76 11.16 4,105,364 44,764,080 10.904 8.452 8.452 8.467 8.436 8.750 5,236,269 8.5488 -4.60%
2009-11-24 0 11.30 11.28 11.30 11.04 11.40 3,016,000 34,046,720 11.289 8.859 8.844 8.859 8.656 8.938 3,846,818 8.8506 0.00%
2009-11-23 0 11.30 11.28 11.30 10.76 11.38 3,666,000 41,295,160 11.264 8.859 8.844 8.859 8.436 8.922 4,675,874 8.8315 5.21%
2009-11-20 0 10.74 10.72 10.74 10.70 10.98 3,108,276 33,385,401 10.741 8.420 8.405 8.420 8.389 8.609 3,964,513 8.4211 -2.19%
2009-11-19 0 10.98 10.88 10.94 10.68 11.00 2,405,000 25,931,790 10.782 8.609 8.530 8.577 8.373 8.624 3,067,506 8.4537 1.48%
2009-11-18 0 10.82 10.80 10.86 10.70 11.06 2,756,434 29,929,618 10.858 8.483 8.467 8.515 8.389 8.671 3,515,749 8.5130 -0.55%
2009-11-17 0 10.88 10.84 10.98 10.84 11.20 3,292,000 36,171,320 10.988 8.530 8.499 8.609 8.499 8.781 4,198,848 8.6146 -3.89%
2009-11-16 0 11.32 11.30 11.32 11.30 11.70 2,112,000 24,346,200 11.528 8.875 8.859 8.875 8.859 9.173 2,693,793 9.0379 -0.35%
2009-11-13 0 11.36 11.34 11.40 10.96 11.50 3,798,000 42,718,160 11.248 8.907 8.891 8.938 8.593 9.016 4,844,236 8.8183 3.27%
2009-11-12 0 11.00 11.00 11.02 10.70 11.12 4,023,947 44,101,482 10.960 8.624 8.624 8.640 8.389 8.718 5,132,424 8.5927 -1.96%
2009-11-11 0 11.22 11.22 11.26 10.92 11.40 3,800,000 42,540,104 11.195 8.797 8.797 8.828 8.562 8.938 4,846,787 8.7770 0.36%
2009-11-10 0 11.18 11.08 11.18 10.60 11.30 10,743,200 119,884,272 11.159 8.765 8.687 8.765 8.311 8.859 13,702,631 8.7490 8.33%
2009-11-09 0 10.32 10.34 10.40 10.20 10.80 3,694,552 38,601,929 10.448 8.091 8.107 8.154 7.997 8.467 4,712,291 8.1918 -1.90%
2009-11-06 0 10.52 10.52 10.56 9.670 11.48 7,578,000 79,327,040 10.468 8.248 8.248 8.279 7.582 9.001 9,665,513 8.2072 9.02%
2009-11-05 0 9.650 9.600 9.650 9.360 9.710 1,926,300 18,386,625 9.5450 7.566 7.527 7.566 7.338 7.613 2,456,938 7.4836 2.66%
2009-11-04 0 9.400 9.330 9.400 9.110 9.480 2,079,800 19,261,288 9.2611 7.370 7.315 7.370 7.142 7.433 2,652,723 7.2610 1.51%
2009-11-03 0 9.260 9.240 9.260 9.160 9.490 2,140,000 19,990,040 9.3411 7.260 7.244 7.260 7.182 7.440 2,729,506 7.3237 -1.38%
2009-11-02 0 9.390 9.330 9.390 9.040 9.600 2,766,274 26,101,661 9.4357 7.362 7.315 7.362 7.088 7.527 3,528,300 7.3978 -4.38%
2009-10-30 0 9.820 9.720 9.820 9.690 9.880 4,313,726 42,173,896 9.7767 7.699 7.621 7.699 7.597 7.746 5,502,029 7.6652 4.03%
2009-10-29 0 9.440 9.410 9.440 9.350 9.740 4,307,000 41,290,240 9.5868 7.401 7.378 7.401 7.331 7.636 5,493,450 7.5163 -3.77%
2009-10-28 0 9.810 9.810 9.850 9.730 10.20 2,888,000 28,541,424 9.8828 7.691 7.691 7.723 7.629 7.997 3,683,558 7.7483 -2.10%
2009-10-27 0 10.02 10.02 10.04 9.400 10.18 3,309,000 32,714,120 9.8864 7.856 7.856 7.872 7.370 7.981 4,220,531 7.7512 -1.76%
2009-10-23 0 10.20 10.10 10.22 9.560 10.22 6,375,065 62,856,423 9.8597 7.997 7.919 8.013 7.495 8.013 8,131,205 7.7303 6.03%
2009-10-22 0 9.620 9.540 9.640 9.010 9.780 3,188,000 30,108,140 9.4442 7.542 7.480 7.558 7.064 7.668 4,066,199 7.4045 1.26%
2009-10-21 0 9.500 9.500 9.570 9.000 9.780 2,587,500 24,403,766 9.4314 7.448 7.448 7.503 7.056 7.668 3,300,279 7.3945 -3.75%
2009-10-20 0 9.870 9.860 9.870 9.830 10.00 2,104,000 20,863,138 9.9159 7.738 7.730 7.738 7.707 7.840 2,683,589 7.7743 0.71%
2009-10-19 0 9.800 9.810 9.940 9.250 10.00 1,942,000 18,772,760 9.6667 7.683 7.691 7.793 7.252 7.840 2,476,963 7.5789 2.73%
2009-10-16 0 9.540 9.510 9.540 9.480 9.690 2,804,000 26,712,040 9.5264 7.480 7.456 7.480 7.433 7.597 3,576,418 7.4689 1.49%
2009-10-15 0 9.400 9.340 9.390 9.000 9.700 2,413,700 22,690,550 9.4007 7.370 7.323 7.362 7.056 7.605 3,078,602 7.3704 5.98%
2009-10-14 0 8.870 8.790 8.910 8.310 8.910 714,000 6,299,200 8.8224 6.954 6.892 6.986 6.515 6.986 910,686 6.9170 0.45%
2009-10-13 0 8.830 8.770 8.830 8.680 8.970 784,000 6,904,940 8.8073 6.923 6.876 6.923 6.805 7.033 999,969 6.9052 0.34%
2009-10-12 0 8.800 8.650 8.820 8.620 9.000 374,000 3,279,080 8.7676 6.899 6.782 6.915 6.758 7.056 477,026 6.8740 0.00%
2009-10-09 0 8.800 8.780 8.800 8.660 9.000 1,358,000 12,010,908 8.8446 6.899 6.884 6.899 6.790 7.056 1,732,088 6.9344 -1.01%
2009-10-08 0 8.890 8.810 8.890 8.540 8.900 2,389,000 21,027,760 8.8019 6.970 6.907 6.970 6.696 6.978 3,047,098 6.9009 1.02%
2009-10-07 0 8.800 8.720 8.800 8.380 8.990 1,772,600 15,354,636 8.6622 6.899 6.837 6.899 6.570 7.048 2,260,898 6.7914 5.39%
2009-10-06 0 8.350 8.340 8.400 8.340 8.500 1,106,000 9,249,220 8.3628 6.547 6.539 6.586 6.539 6.664 1,410,670 6.5566 -0.12%
2009-10-05 0 8.360 8.350 8.380 8.040 8.400 961,000 8,023,760 8.3494 6.554 6.547 6.570 6.304 6.586 1,225,727 6.5461 1.83%
2009-10-02 0 8.210 8.220 8.340 8.170 8.430 2,170,000 17,966,358 8.2794 6.437 6.445 6.539 6.405 6.609 2,767,770 6.4913 -3.07%
2009-09-30 0 8.470 8.470 8.500 8.270 8.800 3,475,061 29,472,228 8.4811 6.641 6.641 6.664 6.484 6.899 4,432,337 6.6494 -4.62%
2009-09-29 0 8.880 8.820 8.880 8.700 8.900 569,440 5,026,536 8.8272 6.962 6.915 6.962 6.821 6.978 726,304 6.9207 2.30%
2009-09-28 0 8.680 8.580 8.680 8.370 9.000 1,012,000 8,851,180 8.7462 6.805 6.727 6.805 6.562 7.056 1,290,776 6.8573 -2.47%
2009-09-25 0 8.900 8.860 8.900 8.790 8.900 2,928,000 25,834,320 8.8232 6.978 6.946 6.978 6.892 6.978 3,734,577 6.9176 3.49%
2009-09-24 0 8.600 8.600 8.790 8.460 8.790 3,616,000 30,862,700 8.5350 6.743 6.743 6.892 6.633 6.892 4,612,100 6.6917 0.02%
2009-09-23 0 8.670 8.600 8.670 8.250 8.720 2,676,000 22,842,680 8.5361 6.741 6.687 6.741 6.414 6.780 3,441,740 6.6370 6.25%
2009-09-22 0 8.160 8.160 8.180 8.100 8.260 2,228,000 18,220,594 8.1780 6.345 6.345 6.360 6.298 6.422 2,865,544 6.3585 -0.97%
2009-09-21 0 8.240 8.200 8.260 8.240 8.490 1,288,000 10,760,340 8.3543 6.407 6.376 6.422 6.407 6.601 1,656,562 6.4956 -1.44%
2009-09-18 0 8.360 8.360 8.380 8.240 8.400 2,768,000 23,163,986 8.3685 6.500 6.500 6.516 6.407 6.531 3,560,066 6.5066 -0.48%
2009-09-17 0 8.400 8.310 8.400 8.300 8.680 1,680,000 14,150,560 8.4230 6.531 6.461 6.531 6.453 6.749 2,160,734 6.5490 1.08%
2009-09-16 0 8.310 8.300 8.320 8.280 8.680 2,635,000 22,351,716 8.4826 6.461 6.453 6.469 6.438 6.749 3,389,008 6.5954 -4.26%
2009-09-15 0 8.680 8.650 8.680 8.360 9.000 2,218,000 19,433,880 8.7619 6.749 6.725 6.749 6.500 6.998 2,852,683 6.8125 2.36%
2009-09-14 0 8.480 8.400 8.490 7.430 8.540 3,324,048 26,686,594 8.0283 6.593 6.531 6.601 5.777 6.640 4,275,228 6.2421 13.52%
2009-09-11 0 7.470 7.370 7.380 7.240 7.800 2,926,239 22,052,683 7.5362 5.808 5.730 5.738 5.629 6.065 3,763,585 5.8595 1.36%
2009-09-10 0 7.370 7.370 7.430 7.220 7.430 3,536,000 25,995,000 7.3515 5.730 5.730 5.777 5.614 5.777 4,547,830 5.7159 2.50%
2009-09-09 0 7.190 7.190 7.200 7.100 7.490 2,866,000 20,782,400 7.2514 5.590 5.590 5.598 5.520 5.824 3,686,109 5.6380 -1.24%
2009-09-08 0 7.280 7.240 7.280 6.950 7.360 3,175,952 22,838,463 7.1911 5.660 5.629 5.660 5.404 5.723 4,084,754 5.5911 5.35%
2009-09-07 0 6.910 6.900 6.940 6.600 6.980 1,674,700 11,388,060 6.8001 5.373 5.365 5.396 5.132 5.427 2,153,917 5.2871 5.98%
2009-09-04 0 6.520 6.500 6.580 6.420 6.600 2,060,000 13,419,670 6.5144 5.069 5.054 5.116 4.992 5.132 2,649,471 5.0650 1.72%
2009-09-03 0 6.410 6.410 6.430 6.370 6.470 2,134,000 13,691,318 6.4158 4.984 4.984 4.999 4.953 5.031 2,744,646 4.9884 0.16%
2009-09-02 0 6.400 6.390 6.400 6.380 6.440 2,941,839 18,838,508 6.4037 4.976 4.968 4.976 4.961 5.007 3,783,649 4.9789 -0.78%
2009-09-01 0 6.450 6.440 6.450 6.420 6.590 10,473,230 67,491,051 6.4441 5.015 5.007 5.015 4.992 5.124 13,470,155 5.0104 0.47%
2009-08-31 0 6.420 6.380 6.420 6.390 6.890 2,256,000 14,520,907 6.4366 4.992 4.961 4.992 4.968 5.357 2,901,557 5.0045 0.16%
2009-08-28 0 6.410 6.410 6.420 6.330 6.700 692,761 4,442,488 6.4127 4.984 4.984 4.992 4.922 5.209 890,995 4.9860 -3.03%
2009-08-27 0 6.610 6.610 6.690 6.610 6.920 566,000 3,828,000 6.7633 5.139 5.139 5.202 5.139 5.380 727,961 5.2585 -4.20%
2009-08-26 0 6.900 6.890 6.900 6.890 6.970 274,263 1,893,248 6.9030 5.365 5.357 5.365 5.357 5.419 352,744 5.3672 -1.00%
2009-08-25 0 6.970 6.910 6.980 6.720 7.000 816,000 5,619,080 6.8861 5.419 5.373 5.427 5.225 5.443 1,049,499 5.3541 0.72%
2009-08-24 0 6.920 6.910 6.980 6.750 6.980 578,000 3,957,300 6.8465 5.380 5.373 5.427 5.248 5.427 743,395 5.3233 2.98%
2009-08-21 0 6.720 6.720 6.800 6.700 6.800 102,900 691,168 6.7169 5.225 5.225 5.287 5.209 5.287 132,345 5.2225 0.15%
2009-08-20 0 6.710 6.700 6.720 6.690 6.770 412,000 2,762,480 6.7050 5.217 5.209 5.225 5.202 5.264 529,894 5.2133 -0.30%
2009-08-19 0 6.730 6.700 6.740 6.560 7.000 2,225,000 14,877,916 6.6867 5.233 5.209 5.240 5.100 5.443 2,861,686 5.1990 2.59%
2009-08-18 0 6.560 6.550 6.560 6.460 6.700 1,080,000 7,158,860 6.6286 5.100 5.093 5.100 5.023 5.209 1,389,043 5.1538 -2.09%
2009-08-17 0 6.700 6.650 6.700 6.700 6.910 364,900 2,481,926 6.8017 5.209 5.170 5.209 5.209 5.373 469,316 5.2884 -3.60%
2009-08-14 0 6.950 6.900 6.950 6.620 7.000 924,000 6,361,360 6.8846 5.404 5.365 5.404 5.147 5.443 1,188,404 5.3529 2.66%
2009-08-13 0 6.770 6.770 6.780 6.490 7.000 2,254,000 15,155,060 6.7236 5.264 5.264 5.272 5.046 5.443 2,898,984 5.2277 -2.31%
2009-08-12 0 6.930 6.930 6.960 6.910 6.990 398,000 2,769,100 6.9575 5.388 5.388 5.411 5.373 5.435 511,888 5.4096 0.00%
2009-08-11 0 6.930 6.850 6.930 6.800 7.000 304,000 2,111,860 6.9469 5.388 5.326 5.388 5.287 5.443 390,990 5.4013 -1.00%
2009-08-10 0 7.000 6.990 7.000 6.900 7.000 181,500 1,267,660 6.9844 5.443 5.435 5.443 5.365 5.443 233,436 5.4304 0.72%
2009-08-07 0 6.950 6.940 6.970 6.870 6.990 1,506,000 10,501,410 6.9730 5.404 5.396 5.419 5.342 5.435 1,936,943 5.4216 -0.71%
2009-08-06 0 7.000 6.980 7.000 6.850 7.120 2,280,000 16,125,286 7.0725 5.443 5.427 5.443 5.326 5.536 2,932,424 5.4990 0.00%
2009-08-05 0 7.000 6.970 7.000 6.900 7.450 1,511,514 10,924,189 7.2273 5.443 5.419 5.443 5.365 5.792 1,944,035 5.6193 -4.76%
2009-08-04 0 7.350 7.350 7.400 7.320 7.600 1,832,000 13,660,200 7.4564 5.715 5.715 5.754 5.691 5.909 2,356,229 5.7975 -1.21%
2009-08-03 0 7.440 7.440 7.460 7.440 7.600 408,000 3,049,680 7.4747 5.785 5.785 5.800 5.785 5.909 524,750 5.8117 -0.53%
2009-07-31 0 7.480 7.440 7.480 7.360 7.550 4,886,000 35,929,406 7.3535 5.816 5.785 5.816 5.723 5.870 6,284,134 5.7175 3.03%
2009-07-30 0 7.260 7.260 7.270 6.710 7.310 2,186,000 15,840,780 7.2465 5.645 5.645 5.653 5.217 5.684 2,811,526 5.6342 6.45%
2009-07-29 0 6.820 6.850 6.890 6.800 7.600 2,235,000 15,899,722 7.1140 5.303 5.326 5.357 5.287 5.909 2,874,547 5.5312 -10.26%
2009-07-28 0 7.600 7.590 7.700 7.330 8.100 3,726,000 28,607,310 7.6778 5.909 5.901 5.987 5.699 6.298 4,792,199 5.9696 1.47%
2009-07-27 0 7.490 7.420 7.520 6.980 7.500 4,358,329 31,376,073 7.1991 5.824 5.769 5.847 5.427 5.831 5,605,469 5.5974 7.31%
2009-07-24 0 6.980 6.970 6.990 6.700 7.090 3,402,000 23,732,100 6.9759 5.427 5.419 5.435 5.209 5.513 4,375,486 5.4239 4.18%
2009-07-23 0 6.700 6.680 6.750 6.400 6.780 2,545,000 16,867,710 6.6278 5.209 5.194 5.248 4.976 5.272 3,273,254 5.1532 4.69%
2009-07-22 0 6.400 6.300 6.360 5.980 6.480 1,572,000 9,990,320 6.3552 4.976 4.898 4.945 4.650 5.038 2,021,829 4.9412 7.56%
2009-07-21 0 5.950 5.950 5.990 5.840 6.190 2,676,600 16,160,148 6.0376 4.626 4.626 4.657 4.541 4.813 3,442,512 4.6943 1.19%
2009-07-20 0 5.880 5.860 5.900 5.830 6.190 2,128,000 12,913,480 6.0684 4.572 4.556 4.587 4.533 4.813 2,736,929 4.7182 -2.65%
2009-07-17 0 6.040 6.030 6.050 6.010 6.160 1,754,000 10,669,500 6.0830 4.696 4.688 4.704 4.673 4.789 2,255,909 4.7296 -2.27%
2009-07-16 0 6.180 6.100 6.180 6.070 6.270 2,616,000 16,138,140 6.1690 4.805 4.743 4.805 4.720 4.875 3,364,571 4.7965 3.34%
2009-07-15 0 5.980 5.950 5.990 5.720 6.050 524,000 3,135,520 5.9838 4.650 4.626 4.657 4.447 4.704 673,943 4.6525 2.93%
2009-07-14 0 5.810 5.810 5.850 5.800 5.940 1,245,788 7,287,309 5.8496 4.517 4.517 4.548 4.510 4.618 1,602,271 4.5481 -1.53%
2009-07-13 0 5.900 5.860 5.900 5.890 6.030 1,060,000 6,280,480 5.9250 4.587 4.556 4.587 4.580 4.688 1,363,320 4.6068 -2.16%
2009-07-10 0 6.030 6.030 6.100 6.010 6.240 2,068,000 12,692,664 6.1377 4.688 4.688 4.743 4.673 4.852 2,659,760 4.7721 0.67%
2009-07-09 0 5.990 5.960 5.990 5.700 6.050 1,878,000 11,137,748 5.9306 4.657 4.634 4.657 4.432 4.704 2,415,392 4.6112 3.10%
2009-07-08 0 5.810 5.810 5.820 5.660 6.020 608,000 3,539,040 5.8208 4.517 4.517 4.525 4.401 4.681 781,980 4.5257 -5.07%
2009-07-07 0 6.120 6.100 6.120 6.040 6.340 273,512 1,670,466 6.1075 4.758 4.743 4.758 4.696 4.929 351,778 4.7486 0.33%
2009-07-06 0 6.100 6.100 6.120 6.030 6.100 134,000 809,440 6.0406 4.743 4.743 4.758 4.688 4.743 172,344 4.6966 -1.45%
2009-07-03 0 6.190 6.190 6.250 6.020 6.230 369,700 2,287,915 6.1886 4.813 4.813 4.859 4.681 4.844 475,490 4.8117 -0.48%
2009-07-02 0 6.220 6.220 6.230 6.160 6.500 646,000 4,068,940 6.2987 4.836 4.836 4.844 4.789 5.054 830,854 4.8973 0.81%
2009-06-30 0 6.170 6.160 6.200 6.160 6.350 296,000 1,844,840 6.2326 4.797 4.789 4.821 4.789 4.937 380,701 4.8459 0.16%
2009-06-29 0 6.160 6.150 6.160 6.020 6.200 736,000 4,512,220 6.1307 4.789 4.782 4.789 4.681 4.821 946,607 4.7667 -2.22%
2009-06-26 0 6.300 6.250 6.300 6.240 6.400 1,916,000 12,084,640 6.3072 4.898 4.859 4.898 4.852 4.976 2,464,265 4.9040 1.61%
2009-06-25 0 6.200 6.200 6.220 5.890 6.250 1,763,028 10,864,811 6.1626 4.821 4.821 4.836 4.580 4.859 2,267,520 4.7915 6.16%
2009-06-24 0 5.840 5.810 5.840 5.600 5.900 552,000 3,196,980 5.7916 4.541 4.517 4.541 4.354 4.587 709,955 4.5031 6.18%
2009-06-23 0 5.500 5.500 5.590 5.460 5.600 392,000 2,163,840 5.5200 4.276 4.276 4.346 4.245 4.354 504,171 4.2919 -1.96%
2009-06-22 0 5.610 5.640 5.700 5.400 5.750 2,121,000 11,856,810 5.5902 4.362 4.385 4.432 4.199 4.471 2,727,926 4.3465 2.00%
2009-06-19 0 5.500 5.490 5.500 5.310 5.750 1,794,000 9,865,400 5.4991 4.276 4.269 4.276 4.129 4.471 2,307,355 4.2756 -1.61%
2009-06-18 0 5.590 5.540 5.600 5.500 5.640 2,919,000 16,341,480 5.5983 4.346 4.307 4.354 4.276 4.385 3,754,275 4.3528 0.00%
2009-06-17 0 5.590 5.500 5.590 5.330 5.590 2,388,000 13,005,600 5.4462 4.346 4.276 4.346 4.144 4.346 3,071,329 4.2345 1.64%
2009-06-16 0 5.500 5.500 5.510 5.150 5.550 4,196,000 22,166,680 5.2828 4.276 4.276 4.284 4.004 4.315 5,396,690 4.1075 3.19%
2009-06-15 0 5.330 5.320 5.430 5.300 5.820 1,513,000 8,447,210 5.5831 4.144 4.136 4.222 4.121 4.525 1,945,946 4.3409 -6.82%
2009-06-12 0 5.720 5.700 5.720 5.700 5.940 1,445,710 8,410,366 5.8175 4.447 4.432 4.447 4.432 4.618 1,859,401 4.5232 1.06%
2009-06-11 0 5.660 5.660 5.700 5.500 5.940 1,664,970 9,505,386 5.7090 4.401 4.401 4.432 4.276 4.618 2,141,403 4.4389 -3.08%
2009-06-10 0 5.840 5.810 5.840 5.650 6.070 1,348,000 7,829,080 5.8079 4.541 4.517 4.541 4.393 4.720 1,733,732 4.5157 -1.52%
2009-06-09 0 5.930 5.890 5.930 5.700 6.180 916,000 5,411,080 5.9073 4.611 4.580 4.611 4.432 4.805 1,178,114 4.5930 -4.05%
2009-06-08 0 6.180 6.090 6.100 6.000 6.490 2,736,000 16,827,520 6.1504 4.805 4.735 4.743 4.665 5.046 3,518,909 4.7820 -5.50%
2009-06-05 0 6.540 6.530 6.600 6.250 6.600 2,322,900 15,089,783 6.4961 5.085 5.077 5.132 4.859 5.132 2,987,600 5.0508 4.64%
2009-06-04 0 6.250 6.150 6.300 6.150 6.700 1,686,000 11,138,000 6.6062 4.859 4.782 4.898 4.782 5.209 2,168,451 5.1364 -6.99%
2009-06-03 0 6.720 6.700 6.800 6.650 7.000 2,372,000 16,208,340 6.8332 5.225 5.209 5.287 5.170 5.443 3,050,750 5.3129 4.02%
2009-06-02 0 6.460 6.450 6.470 6.370 6.500 1,140,000 7,383,510 6.4768 5.023 5.015 5.031 4.953 5.054 1,466,212 5.0358 0.78%
2009-06-01 0 6.410 6.410 6.460 6.300 6.510 980,890 6,323,507 6.4467 4.984 4.984 5.023 4.898 5.062 1,261,573 5.0124 0.47%
2009-05-29 0 6.380 6.380 6.430 6.150 6.570 1,350,940 8,644,334 6.3988 4.961 4.961 4.999 4.782 5.108 1,737,513 4.9751 3.57%
2009-05-27 0 6.160 6.150 6.160 5.700 6.440 2,926,000 18,001,800 6.1524 4.789 4.782 4.789 4.432 5.007 3,763,278 4.7835 7.69%
2009-05-26 0 5.720 5.660 5.720 5.620 6.050 1,484,100 8,788,890 5.9220 4.447 4.401 4.447 4.370 4.704 1,908,777 4.6045 -5.77%
2009-05-25 0 6.070 6.060 6.100 6.000 6.300 1,184,000 7,202,620 6.0833 4.720 4.712 4.743 4.665 4.898 1,522,803 4.7298 -1.78%
2009-05-22 0 6.180 6.180 6.270 6.070 6.770 1,676,000 10,608,620 6.3297 4.805 4.805 4.875 4.720 5.264 2,155,589 4.9214 -4.92%
2009-05-21 0 6.500 6.400 6.540 5.950 6.700 2,574,000 16,708,740 6.4914 5.054 4.976 5.085 4.626 5.209 3,310,553 5.0471 4.33%
2009-05-20 0 6.230 6.220 6.240 6.110 6.440 1,348,000 8,419,640 6.2460 4.844 4.836 4.852 4.751 5.007 1,733,732 4.8564 4.36%
2009-05-19 0 5.970 5.970 5.980 5.720 5.980 822,000 4,860,140 5.9126 4.642 4.642 4.650 4.447 4.650 1,057,216 4.5971 6.61%
2009-05-18 0 5.600 5.600 5.640 5.400 5.690 1,312,000 7,353,820 5.6050 4.354 4.354 4.385 4.199 4.424 1,687,430 4.3580 -1.58%
2009-05-15 0 5.690 5.680 5.700 5.200 5.800 5,412,000 30,653,320 5.6640 4.424 4.416 4.432 4.043 4.510 6,960,649 4.4038 13.10%
2009-05-14 0 5.140 5.100 5.140 4.980 5.150 1,666,000 8,442,320 5.0674 3.912 3.881 3.912 3.790 3.919 2,189,151 3.8564 4.90%
2009-05-13 0 4.900 4.850 4.900 4.800 5.020 1,302,000 6,332,260 4.8635 3.729 3.691 3.729 3.653 3.820 1,710,849 3.7012 -1.41%
2009-05-12 0 4.970 4.960 5.000 4.950 5.050 526,000 2,633,518 5.0067 3.782 3.775 3.805 3.767 3.843 691,173 3.8102 -0.60%
2009-05-11 0 5.000 4.800 5.050 4.800 5.180 978,000 4,889,020 4.9990 3.805 3.653 3.843 3.653 3.942 1,285,108 3.8044 -2.53%
2009-05-08 0 5.130 5.100 5.150 4.700 5.210 2,218,000 11,350,120 5.1173 3.904 3.881 3.919 3.577 3.965 2,914,488 3.8944 9.15%
2009-05-07 0 4.700 4.750 4.780 4.540 5.120 5,110,000 24,390,660 4.7731 3.577 3.615 3.638 3.455 3.896 6,714,623 3.6325 6.58%
2009-05-06 0 4.410 4.400 4.410 4.280 4.490 3,669,000 16,004,260 4.3620 3.356 3.349 3.356 3.257 3.417 4,821,126 3.3196 2.32%
2009-05-05 0 4.310 4.310 4.330 4.220 4.350 682,000 2,940,420 4.3115 3.280 3.280 3.295 3.212 3.310 896,159 3.2811 0.94%
2009-05-04 0 4.270 4.260 4.300 4.200 4.350 3,620,000 15,434,260 4.2636 3.250 3.242 3.272 3.196 3.310 4,756,739 3.2447 1.18%
2009-04-30 0 4.220 4.220 4.250 4.110 4.320 4,672,000 19,772,360 4.2321 3.212 3.212 3.234 3.128 3.288 6,139,084 3.2207 2.93%
2009-04-29 0 4.100 4.080 4.100 4.000 4.140 630,000 2,579,720 4.0948 3.120 3.105 3.120 3.044 3.151 827,830 3.1162 2.50%
2009-04-28 0 4.000 3.980 4.000 3.940 4.090 2,022,000 8,122,574 4.0171 3.044 3.029 3.044 2.998 3.113 2,656,941 3.0571 -0.25%
2009-04-27 0 4.010 3.970 4.010 3.800 4.240 3,176,000 13,539,780 4.2632 3.052 3.021 3.052 2.892 3.227 4,173,316 3.2444 -8.03%
2009-04-24 0 4.360 4.350 4.360 4.300 4.480 4,796,000 20,792,910 4.3355 3.318 3.310 3.318 3.272 3.409 6,302,022 3.2994 1.40%
2009-04-23 0 4.300 4.300 4.350 4.120 4.500 3,746,000 16,088,460 4.2948 3.272 3.272 3.310 3.135 3.425 4,922,305 3.2685 4.37%
2009-04-22 0 4.120 4.110 4.140 4.100 4.200 2,506,000 10,340,340 4.1262 3.135 3.128 3.151 3.120 3.196 3,292,925 3.1402 0.00%
2009-04-21 0 4.120 4.100 4.120 3.960 4.130 709,000 2,897,440 4.0867 3.135 3.120 3.135 3.014 3.143 931,638 3.1101 0.00%
2009-04-20 0 4.120 4.120 4.160 3.990 4.200 2,242,000 9,279,280 4.1388 3.135 3.135 3.166 3.036 3.196 2,946,025 3.1498 -1.20%
2009-04-17 0 4.170 4.150 4.170 4.000 4.210 1,327,000 5,534,350 4.1706 3.173 3.158 3.173 3.044 3.204 1,743,700 3.1739 4.25%
2009-04-16 0 4.000 3.950 4.000 4.000 4.270 653,100 2,678,760 4.1016 3.044 3.006 3.044 3.044 3.250 858,184 3.1214 -6.10%
2009-04-15 0 4.260 4.250 4.260 4.160 4.350 3,020,000 12,749,716 4.2218 3.242 3.234 3.242 3.166 3.310 3,968,329 3.2129 0.95%
2009-04-14 0 4.220 4.220 4.270 4.130 4.280 1,750,000 7,285,110 4.1629 3.212 3.212 3.250 3.143 3.257 2,299,529 3.1681 3.43%
2009-04-09 0 4.080 4.090 4.120 4.010 4.370 1,714,000 7,003,900 4.0863 3.105 3.113 3.135 3.052 3.326 2,252,224 3.1098 -4.45%
2009-04-08 0 4.270 4.270 4.300 4.220 4.660 1,882,000 8,201,280 4.3577 3.250 3.250 3.272 3.212 3.546 2,472,979 3.3164 -4.04%
2009-04-07 0 4.450 4.450 4.490 4.410 4.680 1,143,800 5,140,800 4.4945 3.387 3.387 3.417 3.356 3.562 1,502,972 3.4204 1.37%
2009-04-06 0 4.390 4.370 4.390 4.290 4.500 1,890,000 8,332,660 4.4088 3.341 3.326 3.341 3.265 3.425 2,483,491 3.3552 2.57%
2009-04-03 0 4.280 4.240 4.290 4.000 4.300 4,726,000 20,001,680 4.2323 3.257 3.227 3.265 3.044 3.272 6,210,041 3.2209 7.00%
2009-04-02 0 4.000 3.940 4.140 3.720 4.130 1,482,000 5,725,940 3.8637 3.044 2.998 3.151 2.831 3.143 1,947,372 2.9403 7.82%
2009-04-01 0 3.710 3.710 3.760 3.600 3.760 1,918,000 7,091,120 3.6971 2.823 2.823 2.861 2.740 2.861 2,520,283 2.8136 1.64%
2009-03-31 0 3.650 3.570 3.650 3.600 3.780 1,084,000 3,966,000 3.6587 2.778 2.717 2.778 2.740 2.877 1,424,394 2.7843 0.00%
2009-03-30 0 3.650 3.600 3.670 3.610 3.700 770,000 2,833,300 3.6796 2.778 2.740 2.793 2.747 2.816 1,011,793 2.8003 -3.95%
2009-03-27 0 3.800 3.800 3.850 3.700 3.900 410,000 1,578,800 3.8507 2.892 2.892 2.930 2.816 2.968 538,747 2.9305 2.70%
2009-03-26 0 3.700 3.700 3.800 3.500 3.800 602,000 2,195,440 3.6469 2.816 2.816 2.892 2.664 2.892 791,038 2.7754 7.25%
2009-03-25 0 3.450 3.480 3.520 3.380 3.610 507,300 1,747,309 3.4443 2.626 2.648 2.679 2.572 2.747 666,600 2.6212 -4.43%
2009-03-24 0 3.610 3.610 3.650 3.600 3.800 224,000 813,720 3.6327 2.747 2.747 2.778 2.740 2.892 294,340 2.7646 0.28%
2009-03-23 0 3.600 3.600 3.700 3.460 3.650 350,000 1,251,400 3.5754 2.740 2.740 2.816 2.633 2.778 459,906 2.7210 5.88%
2009-03-20 0 3.400 3.380 3.420 3.270 3.500 796,000 2,697,120 3.3883 2.587 2.572 2.603 2.489 2.664 1,045,957 2.5786 -0.58%
2009-03-19 0 3.420 3.390 3.460 3.240 3.420 1,702,000 5,765,080 3.3872 2.603 2.580 2.633 2.466 2.603 2,236,456 2.5778 3.64%
2009-03-18 0 3.300 3.300 3.490 3.100 3.450 1,293,000 4,300,760 3.3262 2.511 2.511 2.656 2.359 2.626 1,699,023 2.5313 3.12%
2009-03-17 0 3.200 3.200 3.250 3.150 3.300 224,000 719,800 3.2134 2.435 2.435 2.473 2.397 2.511 294,340 2.4455 -3.61%
2009-03-16 0 3.320 3.270 3.320 3.220 3.320 1,298,000 4,219,580 3.2508 2.527 2.489 2.527 2.451 2.527 1,705,593 2.4740 6.07%
2009-03-13 0 3.130 3.130 3.170 3.020 3.220 566,000 1,787,840 3.1587 2.382 2.382 2.412 2.298 2.451 743,733 2.4039 -0.63%
2009-03-12 0 3.150 3.120 3.150 3.050 3.190 656,000 2,052,800 3.1293 2.397 2.374 2.397 2.321 2.428 861,995 2.3815 4.30%
2009-03-11 0 3.020 3.010 3.020 2.880 3.050 402,000 1,206,460 3.0011 2.298 2.291 2.298 2.192 2.321 528,235 2.2839 0.67%
2009-03-10 0 3.000 2.980 3.010 3.000 3.020 220,000 661,220 3.0055 2.283 2.268 2.291 2.283 2.298 289,084 2.2873 0.00%
2009-03-09 0 3.000 3.000 3.020 2.910 3.130 510,000 1,538,260 3.0162 2.283 2.283 2.298 2.215 2.382 670,148 2.2954 -5.36%
2009-03-06 0 3.170 3.130 3.170 3.080 3.280 1,132,000 3,589,460 3.1709 2.412 2.382 2.412 2.344 2.496 1,487,466 2.4131 0.32%
2009-03-05 0 3.160 3.160 3.200 3.100 3.300 1,243,900 3,955,373 3.1798 2.405 2.405 2.435 2.359 2.511 1,634,505 2.4199 0.96%
2009-03-04 0 3.130 3.100 3.130 2.930 3.200 4,668,000 14,331,487 3.0702 2.382 2.359 2.382 2.230 2.435 6,133,828 2.3365 9.82%
2009-03-03 0 2.850 2.860 2.900 2.810 2.890 810,000 2,434,397 3.0054 2.169 2.177 2.207 2.138 2.199 1,064,353 2.2872 -3.39%
2009-03-02 0 2.950 2.950 3.010 2.860 3.100 898,000 2,643,675 2.9440 2.245 2.245 2.291 2.177 2.359 1,179,987 2.2404 -5.14%
2009-02-27 0 3.110 2.950 3.110 2.950 3.110 757,000 2,290,750 3.0261 2.367 2.245 2.367 2.245 2.367 994,710 2.3029 3.67%
2009-02-26 0 3.000 2.960 3.000 2.930 3.000 1,559,698 4,614,043 2.9583 2.283 2.253 2.283 2.230 2.283 2,049,469 2.2513 0.33%
2009-02-25 0 2.990 2.990 3.000 2.860 3.020 1,222,000 3,617,720 2.9605 2.275 2.275 2.283 2.177 2.298 1,605,728 2.2530 3.46%
2009-02-24 0 2.890 2.890 2.940 2.820 2.940 2,138,000 6,123,060 2.8639 2.199 2.199 2.237 2.146 2.237 2,809,367 2.1795 -3.34%
2009-02-23 0 2.990 2.950 3.000 2.730 3.010 1,975,000 5,848,350 2.9612 2.275 2.245 2.283 2.078 2.291 2,595,182 2.2535 2.05%
2009-02-20 0 2.930 2.910 2.930 2.790 2.950 3,060,000 8,880,312 2.9021 2.230 2.215 2.230 2.123 2.245 4,020,890 2.2085 -1.68%
2009-02-19 0 2.980 2.960 2.980 2.880 3.000 1,898,000 5,597,660 2.9492 2.268 2.253 2.268 2.192 2.283 2,494,003 2.2444 2.76%
2009-02-18 0 2.900 2.890 2.900 2.770 2.920 1,508,000 4,320,620 2.8651 2.207 2.199 2.207 2.108 2.222 1,981,537 2.1804 1.05%
2009-02-17 0 2.870 2.860 2.880 2.840 2.980 672,000 1,939,460 2.8861 2.184 2.177 2.192 2.161 2.268 883,019 2.1964 -2.71%
2009-02-16 0 2.950 2.950 2.970 2.880 3.000 542,000 1,594,580 2.9420 2.245 2.245 2.260 2.192 2.283 712,197 2.2390 1.03%
2009-02-13 0 2.920 2.900 2.920 2.700 2.930 4,306,211 12,361,456 2.8706 2.222 2.207 2.222 2.055 2.230 5,658,432 2.1846 6.57%
2009-02-12 0 2.740 2.710 2.720 2.620 2.780 1,330,000 3,575,020 2.6880 2.085 2.062 2.070 1.994 2.116 1,747,642 2.0456 3.40%
2009-02-11 0 2.650 2.630 2.650 2.580 2.650 2,754,000 7,233,850 2.6267 2.017 2.001 2.017 1.963 2.017 3,618,801 1.9990 -0.38%
2009-02-10 0 2.660 2.650 2.660 2.580 2.690 2,946,137 7,762,133 2.6347 2.024 2.017 2.024 1.963 2.047 3,871,272 2.0051 3.50%
2009-02-09 0 2.570 2.570 2.580 2.540 2.620 2,206,000 5,696,660 2.5823 1.956 1.956 1.963 1.933 1.994 2,898,720 1.9652 2.80%
2009-02-06 0 2.500 2.490 2.500 2.430 2.500 3,654,000 9,059,360 2.4793 1.903 1.895 1.903 1.849 1.903 4,801,416 1.8868 2.88%
2009-02-05 0 2.430 2.430 2.440 2.420 2.460 1,868,000 4,551,060 2.4363 1.849 1.849 1.857 1.842 1.872 2,454,582 1.8541 0.41%
2009-02-04 0 2.420 2.410 2.440 2.360 2.450 1,550,000 3,737,360 2.4112 1.842 1.834 1.857 1.796 1.865 2,036,725 1.8350 0.83%
2009-02-03 0 2.400 2.400 2.410 2.370 2.450 1,474,000 3,544,180 2.4045 1.826 1.826 1.834 1.804 1.865 1,936,860 1.8299 3.00%
2009-02-02 0 2.330 2.330 2.340 2.320 2.520 410,000 981,720 2.3944 1.773 1.773 1.781 1.766 1.918 538,747 1.8222 -7.54%
2009-01-30 0 2.520 2.490 2.520 2.450 2.600 1,170,000 2,926,840 2.5016 1.918 1.895 1.918 1.865 1.979 1,537,399 1.9038 2.02%
2009-01-29 0 2.470 2.430 2.470 2.430 2.520 792,000 1,957,700 2.4718 1.880 1.849 1.880 1.849 1.918 1,040,701 1.8811 -1.20%
2009-01-23 0 2.500 2.500 2.520 2.450 2.600 1,482,000 3,704,400 2.4996 1.903 1.903 1.918 1.865 1.979 1,947,372 1.9023 -7.06%
2009-01-22 0 2.690 2.660 2.690 2.580 2.960 3,188,000 8,667,392 2.7188 2.047 2.024 2.047 1.963 2.253 4,189,084 2.0690 -8.50%
2009-01-21 0 2.940 2.960 2.970 2.890 3.140 1,297,978 3,837,298 2.9564 2.237 2.253 2.260 2.199 2.390 1,705,564 2.2499 -6.96%
2009-01-20 0 3.160 3.160 3.200 3.160 3.200 738,000 2,308,888 3.1286 2.405 2.405 2.435 2.405 2.435 969,744 2.3809 -3.07%
2009-01-19 0 3.260 3.080 3.260 3.060 3.260 68,000 212,000 3.1176 2.481 2.344 2.481 2.329 2.481 89,353 2.3726 -0.91%
2009-01-16 0 3.290 3.250 3.370 3.160 3.290 66,000 214,500 3.2500 2.504 2.473 2.565 2.405 2.504 86,725 2.4733 3.46%
2009-01-15 0 3.180 3.070 3.230 3.000 3.180 68,000 207,780 3.0556 2.420 2.336 2.458 2.283 2.420 89,353 2.3254 -0.93%
2009-01-14 0 3.210 3.150 3.400 - - 0 0 - 2.443 2.397 2.587 - - 0 - 0.00%
2009-01-13 0 3.210 3.210 3.220 3.140 3.300 856,000 2,734,260 3.1942 2.443 2.443 2.451 2.390 2.511 1,124,798 2.4309 -2.73%
2009-01-12 0 3.300 3.300 3.380 3.200 3.300 458,000 1,542,120 3.3671 2.511 2.511 2.572 2.435 2.511 601,819 2.5624 -4.35%
2009-01-09 0 3.450 3.420 3.450 3.350 3.450 580,000 1,947,820 3.3583 2.626 2.603 2.626 2.549 2.626 762,129 2.5558 1.47%
2009-01-08 0 3.400 3.360 3.400 3.310 3.510 384,000 1,302,700 3.3924 2.587 2.557 2.587 2.519 2.671 504,582 2.5817 -8.85%
2009-01-07 0 3.730 3.680 3.720 3.550 3.780 1,248,000 4,598,680 3.6848 2.839 2.801 2.831 2.702 2.877 1,639,892 2.8043 6.88%
2009-01-06 0 3.490 3.490 3.500 3.430 3.730 1,082,000 3,794,580 3.5070 2.656 2.656 2.664 2.610 2.839 1,421,766 2.6689 -1.41%
2009-01-05 0 3.540 3.500 3.540 3.490 3.540 882,000 3,087,840 3.5010 2.694 2.664 2.694 2.656 2.694 1,158,962 2.6643 1.72%
2009-01-02 0 3.480 3.480 3.500 3.200 3.580 898,000 3,135,360 3.4915 2.648 2.648 2.664 2.435 2.724 1,179,987 2.6571 0.00%
2008-12-31 0 3.480 3.310 3.500 3.480 3.510 966,000 3,379,920 3.4989 2.648 2.519 2.664 2.648 2.671 1,269,340 2.6627 -0.85%
2008-12-30 0 3.510 3.510 3.520 3.500 3.520 2,652,000 9,285,960 3.5015 2.671 2.671 2.679 2.664 2.679 3,484,771 2.6647 0.29%
2008-12-29 0 3.500 3.450 3.500 3.350 3.550 3,908,000 13,649,760 3.4928 2.664 2.626 2.664 2.549 2.702 5,135,176 2.6581 0.86%
2008-12-24 0 3.470 3.470 3.500 3.320 3.530 284,000 991,000 3.4894 2.641 2.641 2.664 2.527 2.686 373,181 2.6556 -1.98%
2008-12-23 0 3.540 3.500 3.550 3.500 3.550 632,000 2,263,620 3.5817 2.694 2.664 2.702 2.664 2.702 830,458 2.7257 -1.67%
2008-12-22 0 3.600 3.600 3.650 3.500 3.660 308,000 1,110,920 3.6069 2.740 2.740 2.778 2.664 2.785 404,717 2.7449 1.98%
2008-12-19 0 3.530 3.500 3.590 3.020 3.870 802,000 2,895,020 3.6098 2.686 2.664 2.732 2.298 2.945 1,053,841 2.7471 -8.31%
2008-12-18 0 3.850 3.800 3.850 3.700 3.980 728,000 2,804,160 3.8519 2.930 2.892 2.930 2.816 3.029 956,604 2.9314 1.58%
2008-12-17 0 3.790 3.690 3.790 3.690 3.870 478,100 1,809,714 3.7852 2.884 2.808 2.884 2.808 2.945 628,231 2.8806 2.43%
2008-12-16 0 3.700 3.500 3.700 3.580 3.700 162,100 591,847 3.6511 2.816 2.664 2.816 2.724 2.816 213,002 2.7786 2.78%
2008-12-15 0 3.600 3.650 3.700 3.500 3.700 160,000 570,120 3.5633 2.740 2.778 2.816 2.664 2.816 210,243 2.7117 2.86%
2008-12-12 0 3.500 3.430 3.550 3.350 3.640 1,508,000 5,266,080 3.4921 2.664 2.610 2.702 2.549 2.770 1,981,537 2.6576 -2.78%
2008-12-11 0 3.600 3.600 3.670 3.350 3.850 1,568,000 5,645,380 3.6004 2.740 2.740 2.793 2.549 2.930 2,060,378 2.7400 2.27%
2008-12-10 0 3.520 3.520 3.630 3.000 3.720 3,507,000 12,107,250 3.4523 2.679 2.679 2.763 2.283 2.831 4,608,255 2.6273 3.53%
2008-12-09 0 3.400 3.400 3.480 2.800 3.700 2,054,000 6,722,680 3.2730 2.587 2.587 2.648 2.131 2.816 2,698,990 2.4908 22.74%
2008-12-08 0 2.770 2.720 2.730 2.600 2.780 1,677,600 4,514,042 2.6908 2.108 2.070 2.078 1.979 2.116 2,204,394 2.0477 5.32%
2008-12-05 0 2.630 2.630 2.640 2.420 2.630 3,100,000 7,847,660 2.5315 2.001 2.001 2.009 1.842 2.001 4,073,451 1.9265 8.68%
2008-12-04 0 2.420 2.400 2.420 2.260 2.480 1,859,000 4,416,340 2.3757 1.842 1.826 1.842 1.720 1.887 2,442,756 1.8079 8.04%
2008-12-03 0 2.240 2.240 2.250 2.200 2.350 8,664,000 19,500,880 2.2508 1.705 1.705 1.712 1.674 1.788 11,384,637 1.7129 0.00%
2008-12-02 0 2.240 2.250 2.270 2.230 2.400 1,312,000 3,006,820 2.2918 1.705 1.712 1.728 1.697 1.826 1,723,989 1.7441 -5.88%
2008-12-01 0 2.380 2.360 2.380 2.370 2.440 582,000 1,391,700 2.3912 1.811 1.796 1.811 1.804 1.857 764,757 1.8198 -1.65%
2008-11-28 0 2.420 2.420 2.440 2.420 2.490 606,000 1,480,540 2.4431 1.842 1.842 1.857 1.842 1.895 796,294 1.8593 -3.20%
2008-11-27 0 2.500 2.500 2.520 2.460 2.540 5,300,000 13,283,460 2.5063 1.903 1.903 1.918 1.872 1.933 6,964,287 1.9074 0.00%
2008-11-26 0 2.500 2.500 2.550 2.410 2.620 2,410,000 6,003,060 2.4909 1.903 1.903 1.941 1.834 1.994 3,166,779 1.8956 3.31%
2008-11-25 0 2.420 2.370 2.420 2.280 2.460 6,532,000 15,783,860 2.4164 1.842 1.804 1.842 1.735 1.872 8,583,155 1.8389 2.98%
2008-11-24 0 2.350 2.340 2.350 2.280 2.360 792,000 1,844,780 2.3293 1.788 1.781 1.788 1.735 1.796 1,040,701 1.7726 0.00%
2008-11-21 0 2.350 2.350 2.380 2.310 2.410 4,124,000 9,726,408 2.3585 1.788 1.788 1.811 1.758 1.834 5,419,003 1.7949 -2.08%
2008-11-20 0 2.400 2.400 2.460 2.290 2.560 3,464,000 8,425,040 2.4322 1.826 1.826 1.872 1.743 1.948 4,551,753 1.8509 -6.25%
2008-11-19 0 2.560 2.560 2.570 2.480 2.620 4,465,000 11,456,790 2.5659 1.948 1.948 1.956 1.887 1.994 5,867,083 1.9527 -0.78%
2008-11-18 0 2.580 2.580 2.640 2.520 2.800 3,056,000 7,881,760 2.5791 1.963 1.963 2.009 1.918 2.131 4,015,634 1.9628 -9.15%
2008-11-17 0 2.840 2.660 2.840 2.660 3.030 1,980,000 5,700,850 2.8792 2.161 2.024 2.161 2.024 2.306 2,601,752 2.1912 -5.02%
2008-11-14 0 2.990 2.940 2.990 2.750 3.070 2,742,000 7,896,400 2.8798 2.275 2.237 2.275 2.093 2.336 3,603,033 2.1916 12.83%
2008-11-13 0 2.650 2.680 2.700 2.400 3.140 3,940,438 10,912,626 2.7694 2.017 2.040 2.055 1.826 2.390 5,177,800 2.1076 -16.93%
2008-11-12 0 3.190 3.100 3.190 3.110 3.420 3,160,000 10,310,240 3.2627 2.428 2.359 2.428 2.367 2.603 4,152,292 2.4830 -8.33%
2008-11-11 0 3.480 3.460 3.480 3.450 3.510 740,000 2,567,460 3.4695 2.648 2.633 2.648 2.626 2.671 972,372 2.6404 -3.33%
2008-11-10 0 3.600 3.550 3.600 3.250 3.740 4,170,000 14,482,790 3.4731 2.740 2.702 2.740 2.473 2.846 5,479,448 2.6431 2.56%
2008-11-07 0 3.510 3.500 3.510 3.430 3.620 1,766,000 6,278,860 3.5554 2.671 2.664 2.671 2.610 2.755 2,320,553 2.7058 -1.40%
2008-11-06 0 3.560 3.550 3.560 3.500 4.000 768,000 2,771,580 3.6088 2.709 2.702 2.709 2.664 3.044 1,009,165 2.7464 -11.00%
2008-11-05 0 4.000 3.900 4.000 3.970 4.320 4,270,000 17,661,880 4.1363 3.044 2.968 3.044 3.021 3.288 5,610,850 3.1478 -2.91%
2008-11-04 0 4.120 4.100 4.120 4.050 4.390 379,000 1,564,740 4.1286 3.135 3.120 3.135 3.082 3.341 498,012 3.1420 -1.90%
2008-11-03 0 4.200 4.050 4.200 3.880 4.300 1,620,000 6,581,000 4.0623 3.196 3.082 3.196 2.953 3.272 2,128,706 3.0915 5.79%
2008-10-31 0 3.970 3.970 4.000 3.550 4.050 1,446,000 5,599,480 3.8724 3.021 3.021 3.044 2.702 3.082 1,900,068 2.9470 7.30%
2008-10-30 0 3.700 3.740 3.800 3.100 5.900 1,344,000 5,139,360 3.8239 2.816 2.846 2.892 2.359 4.490 1,766,038 2.9101 21.31%
2008-10-29 0 3.050 3.050 3.140 2.910 3.180 788,000 2,427,160 3.0802 2.321 2.321 2.390 2.215 2.420 1,035,445 2.3441 0.66%
2008-10-28 0 3.030 3.010 3.030 2.880 3.210 200,000 607,440 3.0372 2.306 2.291 2.306 2.192 2.443 262,803 2.3114 -5.31%
2008-10-27 0 3.200 3.000 3.480 3.010 3.650 372,000 1,150,160 3.0918 2.435 2.283 2.648 2.291 2.778 488,814 2.3530 -12.33%
2008-10-24 0 3.650 3.160 3.650 3.000 3.840 2,330,000 7,390,660 3.1720 2.778 2.405 2.778 2.283 2.922 3,061,658 2.4139 0.00%
2008-10-23 0 3.650 3.460 3.650 3.600 4.520 1,350,000 5,146,200 3.8120 2.778 2.633 2.778 2.740 3.440 1,773,922 2.9010 -19.25%
2008-10-22 0 4.520 4.000 4.520 4.500 4.750 996,000 4,634,929 4.6535 3.440 3.044 3.440 3.425 3.615 1,308,760 3.5415 -3.42%
2008-10-21 0 4.680 4.630 4.720 4.630 5.050 854,000 4,156,460 4.8670 3.562 3.524 3.592 3.524 3.843 1,122,170 3.7039 -10.00%
2008-10-20 0 5.200 5.010 5.200 4.610 5.240 216,000 1,075,660 4.9799 3.957 3.813 3.957 3.508 3.988 283,828 3.7898 6.12%
2008-10-17 0 4.900 4.680 4.950 4.600 4.670 554,000 2,553,960 4.6100 3.729 3.562 3.767 3.501 3.554 727,965 3.5084 6.52%
2008-10-16 0 4.600 4.600 4.610 4.490 4.630 2,526,000 11,550,000 4.5724 3.501 3.501 3.508 3.417 3.524 3,319,205 3.4797 -1.92%
2008-10-15 0 4.690 4.690 4.700 4.660 4.750 1,064,000 4,992,860 4.6925 3.569 3.569 3.577 3.546 3.615 1,398,113 3.5711 -1.26%
2008-10-14 0 4.750 4.650 4.750 4.610 4.950 2,724,438 12,842,564 4.7138 3.615 3.539 3.615 3.508 3.767 3,579,956 3.5874 3.49%
2008-10-13 0 4.590 4.380 4.590 4.300 5.000 1,144,000 5,180,736 4.5286 3.493 3.333 3.493 3.272 3.805 1,503,235 3.4464 -4.38%
2008-10-10 0 4.800 4.800 4.930 4.780 5.110 1,952,000 9,641,150 4.9391 3.653 3.653 3.752 3.638 3.889 2,564,960 3.7588 -11.76%
2008-10-09 0 5.440 5.100 5.300 5.010 5.640 1,398,000 7,656,260 5.4766 4.140 3.881 4.033 3.813 4.292 1,836,995 4.1678 -3.55%
2008-10-08 0 5.640 5.620 5.640 5.500 5.800 930,000 5,252,260 5.6476 4.292 4.277 4.292 4.186 4.414 1,222,035 4.2980 -4.41%
2008-10-06 0 5.900 5.650 6.000 5.800 5.900 64,000 375,500 5.8672 4.490 4.300 4.566 4.414 4.490 84,097 4.4651 4.42%
2008-10-03 0 5.650 5.650 5.880 5.640 6.000 393,000 2,315,330 5.8914 4.300 4.300 4.475 4.292 4.566 516,408 4.4835 -5.83%
2008-10-02 0 6.000 5.730 6.000 5.600 6.190 2,767,000 16,520,170 5.9704 4.566 4.361 4.566 4.262 4.711 3,635,883 4.5436 1.69%
2008-09-30 0 5.900 5.900 5.960 5.140 5.950 272,000 1,554,680 5.7157 4.490 4.490 4.536 3.912 4.528 357,412 4.3498 -4.84%
2008-09-29 0 6.200 6.000 6.200 5.800 6.200 402,000 2,451,260 6.0977 4.718 4.566 4.718 4.414 4.718 528,235 4.6405 2.48%
2008-09-26 0 6.050 6.000 6.050 5.660 6.150 882,000 5,328,220 6.0411 4.604 4.566 4.604 4.307 4.680 1,158,962 4.5974 -0.66%
2008-09-25 0 6.090 6.060 6.090 6.000 6.100 340,000 2,064,580 6.0723 4.635 4.612 4.635 4.566 4.642 446,766 4.6212 0.83%
2008-09-24 0 6.040 6.040 6.060 5.810 6.140 2,268,000 13,754,680 6.0647 4.597 4.597 4.612 4.422 4.673 2,980,189 4.6154 4.50%
2008-09-23 0 5.780 5.740 5.780 5.400 6.200 2,386,000 13,851,160 5.8052 4.399 4.368 4.399 4.110 4.718 3,135,243 4.4179 -3.67%
2008-09-22 0 6.000 6.000 6.100 5.750 6.100 3,166,000 18,981,980 5.9956 4.566 4.566 4.642 4.376 4.642 4,160,176 4.5628 0.84%
2008-09-19 0 5.950 5.950 5.980 5.750 5.970 1,441,000 8,504,070 5.9015 4.528 4.528 4.551 4.376 4.543 1,893,498 4.4912 10.19%
2008-09-18 0 5.400 5.370 5.400 5.300 5.600 618,000 3,331,360 5.3906 4.110 4.087 4.110 4.033 4.262 812,062 4.1023 -5.59%
2008-09-17 0 5.720 5.750 5.790 5.600 6.000 2,007,500 11,695,660 5.8260 4.353 4.376 4.406 4.262 4.566 2,637,888 4.4337 -2.22%
2008-09-16 0 5.850 5.700 5.850 4.570 5.960 1,656,000 9,413,820 5.6847 4.452 4.338 4.452 3.478 4.536 2,176,011 4.3262 -0.17%
2008-09-12 0 5.860 5.820 5.860 5.600 5.860 1,018,000 5,886,180 5.7821 4.460 4.429 4.460 4.262 4.460 1,337,669 4.4003 2.81%
2008-09-11 0 5.700 5.700 5.720 5.600 5.750 622,000 3,541,700 5.6941 4.338 4.338 4.353 4.262 4.376 817,318 4.3333 -0.18%
2008-09-10 0 5.710 5.680 5.710 5.350 5.830 1,232,000 6,551,312 5.3176 4.345 4.323 4.345 4.071 4.437 1,618,868 4.0468 0.18%
2008-09-09 0 5.700 5.640 5.700 4.600 5.700 3,354,200 16,878,270 5.0320 4.338 4.292 4.338 3.501 4.338 4,407,474 3.8295 14.00%
2008-09-08 0 5.000 4.990 5.000 4.980 5.600 1,830,000 9,538,860 5.2125 3.805 3.798 3.805 3.790 4.262 2,404,650 3.9668 -9.26%
2008-09-05 0 5.510 5.510 5.600 5.250 5.700 1,337,000 7,399,090 5.5341 4.193 4.193 4.262 3.995 4.338 1,756,840 4.2116 2.04%
2008-09-04 0 5.400 5.400 5.450 5.200 6.340 3,180,000 18,194,758 5.7216 4.110 4.110 4.148 3.957 4.825 4,178,572 4.3543 -14.15%
2008-09-03 0 6.290 6.280 6.290 6.210 6.400 1,410,000 8,859,120 6.2831 4.787 4.779 4.787 4.726 4.871 1,852,763 4.7816 -0.16%
2008-09-02 0 6.300 6.300 6.360 6.300 6.440 108,000 681,580 6.3109 4.794 4.794 4.840 4.794 4.901 141,914 4.8028 -0.16%
2008-09-01 0 6.310 6.270 6.310 6.250 6.320 944,500 5,925,120 6.2733 4.802 4.772 4.802 4.756 4.810 1,241,088 4.7741 0.96%
2008-08-29 0 6.250 6.250 6.330 6.250 6.280 1,572,000 9,858,600 6.2714 4.756 4.756 4.817 4.756 4.779 2,065,634 4.7727 -0.32%
2008-08-28 0 6.270 6.260 6.280 6.170 6.300 1,346,000 8,388,920 6.2325 4.772 4.764 4.779 4.696 4.794 1,768,666 4.7431 -0.16%
2008-08-27 0 6.280 6.280 6.290 6.250 6.450 202,000 1,274,040 6.3071 4.779 4.779 4.787 4.756 4.909 265,431 4.7999 -0.63%
2008-08-26 0 6.320 6.320 6.560 6.200 6.270 1,268,000 7,901,080 6.2311 4.810 4.810 4.992 4.718 4.772 1,666,173 4.7421 0.80%
2008-08-25 0 6.270 6.270 6.280 5.870 6.570 1,007,300 6,358,639 6.3126 4.772 4.772 4.779 4.467 5.000 1,323,609 4.8040 -4.71%
2008-08-21 0 6.580 6.580 6.590 6.580 6.590 148,500 978,445 6.5889 5.008 5.008 5.015 5.008 5.015 195,131 5.0143 -0.15%
2008-08-20 0 6.590 6.580 6.590 6.500 6.590 214,000 1,408,860 6.5835 5.015 5.008 5.015 4.947 5.015 281,199 5.0102 -0.75%
2008-08-19 0 6.640 6.640 6.750 6.640 6.790 486,000 3,247,780 6.6827 5.053 5.053 5.137 5.053 5.167 638,612 5.0857 -2.21%
2008-08-18 0 6.790 6.770 6.800 6.740 6.920 514,000 3,495,520 6.8006 5.167 5.152 5.175 5.129 5.266 675,404 5.1754 -1.74%
2008-08-15 0 6.910 6.860 6.940 6.590 7.110 756,000 5,252,960 6.9484 5.259 5.221 5.282 5.015 5.411 993,396 5.2879 0.88%
2008-08-14 0 6.850 6.800 6.850 6.580 7.000 2,605,900 17,702,377 6.7932 5.213 5.175 5.213 5.008 5.327 3,424,195 5.1698 -0.87%
2008-08-13 0 6.910 6.910 6.930 6.900 6.950 1,801,700 12,480,685 6.9272 5.259 5.259 5.274 5.251 5.289 2,367,463 5.2718 -1.29%
2008-08-12 0 7.000 7.000 7.020 6.940 7.100 1,288,000 9,016,600 7.0005 5.327 5.327 5.342 5.282 5.403 1,692,453 5.3275 0.14%
2008-08-11 0 6.990 6.990 7.000 6.800 7.100 442,000 3,090,080 6.9911 5.320 5.320 5.327 5.175 5.403 580,795 5.3204 -0.99%
2008-08-08 0 7.060 7.010 7.100 6.800 7.300 526,000 3,669,300 6.9759 5.373 5.335 5.403 5.175 5.555 691,173 5.3088 0.00%
2008-08-07 0 7.060 7.050 7.060 6.820 7.200 962,000 6,789,140 7.0573 5.373 5.365 5.373 5.190 5.479 1,264,084 5.3708 2.92%
2008-08-05 0 6.860 6.850 6.940 6.850 6.900 3,842,000 26,393,850 6.8698 5.221 5.213 5.282 5.213 5.251 5,048,451 5.2281 -1.29%
2008-08-04 0 6.950 6.940 6.950 6.850 7.120 1,034,000 7,192,300 6.9558 5.289 5.282 5.289 5.213 5.419 1,358,693 5.2935 -2.52%
2008-08-01 0 7.130 7.120 7.150 7.050 7.140 240,000 1,702,500 7.0938 5.426 5.419 5.441 5.365 5.434 315,364 5.3985 0.85%
2008-07-31 0 7.070 7.070 7.080 6.800 7.120 903,900 6,336,633 7.0103 5.380 5.380 5.388 5.175 5.419 1,187,739 5.3350 0.71%
2008-07-30 0 7.020 6.990 7.030 6.740 7.190 1,378,000 9,632,180 6.9900 5.342 5.320 5.350 5.129 5.472 1,810,714 5.3195 2.48%
2008-07-29 0 6.850 6.850 6.870 6.780 6.870 186,000 1,274,600 6.8527 5.213 5.213 5.228 5.160 5.228 244,407 5.2151 -0.29%
2008-07-28 0 6.870 6.870 6.900 6.810 6.940 142,000 975,200 6.8676 5.228 5.228 5.251 5.183 5.282 186,590 5.2264 0.15%
2008-07-25 0 6.860 6.860 6.920 6.700 6.940 2,027,000 13,872,618 6.8439 5.221 5.221 5.266 5.099 5.282 2,663,511 5.2084 2.39%
2008-07-24 0 6.700 6.700 6.710 6.610 6.780 1,714,000 11,470,880 6.6925 5.099 5.099 5.106 5.030 5.160 2,252,224 5.0931 1.36%
2008-07-23 0 6.610 6.610 6.620 6.550 7.000 398,000 2,638,940 6.6305 5.030 5.030 5.038 4.985 5.327 522,978 5.0460 0.15%
2008-07-22 0 6.600 6.550 6.720 6.550 6.600 87,000 572,760 6.5834 5.023 4.985 5.114 4.985 5.023 114,319 5.0102 0.92%
2008-07-21 0 6.540 6.540 6.630 6.540 6.780 296,000 1,955,260 6.6056 4.977 4.977 5.046 4.977 5.160 388,949 5.0270 1.40%
2008-07-18 0 6.450 6.310 6.480 6.310 6.460 286,000 1,842,460 6.4422 4.909 4.802 4.931 4.802 4.916 375,809 4.9027 1.26%
2008-07-17 0 6.370 6.370 6.430 6.330 6.580 878,600 5,609,540 6.3846 4.848 4.848 4.893 4.817 5.008 1,154,495 4.8589 -0.31%
2008-07-16 0 6.390 6.380 6.390 6.360 6.680 2,236,000 14,420,460 6.4492 4.863 4.855 4.863 4.840 5.084 2,938,140 4.9080 -4.48%
2008-07-15 0 6.690 6.570 6.690 6.550 6.780 396,000 2,633,180 6.6494 5.091 5.000 5.091 4.985 5.160 520,350 5.0604 -1.33%
2008-07-14 0 6.780 6.780 6.900 6.700 6.860 129,000 874,340 6.7778 5.160 5.160 5.251 5.099 5.221 169,508 5.1581 -1.17%
2008-07-11 0 6.860 6.840 6.900 6.610 6.930 242,300 1,657,646 6.8413 5.221 5.205 5.251 5.030 5.274 318,386 5.2064 -0.58%
2008-07-10 0 6.900 6.800 6.910 6.700 6.980 658,000 4,469,900 6.7932 5.251 5.175 5.259 5.099 5.312 864,623 5.1698 -1.15%
2008-07-09 0 6.980 6.910 7.000 6.750 7.390 192,000 1,334,080 6.9483 5.312 5.259 5.327 5.137 5.624 252,291 5.2879 4.96%
2008-07-08 0 6.650 6.600 6.650 6.600 6.670 24,000 159,360 6.6400 5.061 5.023 5.061 5.023 5.076 31,536 5.0532 1.37%
2008-07-07 0 6.560 6.560 6.670 6.520 6.670 268,000 1,782,792 6.6522 4.992 4.992 5.076 4.962 5.076 352,156 5.0625 -1.06%
2008-07-04 0 6.630 6.630 6.790 6.600 6.920 350,000 2,370,280 6.7722 5.046 5.046 5.167 5.023 5.266 459,906 5.1538 -0.60%
2008-07-03 0 6.670 6.400 6.670 6.290 6.670 3,297,000 21,395,770 6.4895 5.076 4.871 5.076 4.787 5.076 4,332,312 4.9386 2.46%
2008-07-02 0 6.510 6.510 6.550 6.500 6.580 2,238,000 14,582,940 6.5161 4.954 4.954 4.985 4.947 5.008 2,940,769 4.9589 -0.15%
2008-06-30 0 6.520 6.500 6.520 6.430 6.670 3,666,000 23,984,512 6.5424 4.962 4.947 4.962 4.893 5.076 4,817,184 4.9789 -1.51%
2008-06-27 0 6.620 6.620 6.660 6.620 6.700 2,518,000 17,267,306 6.8575 5.038 5.038 5.068 5.038 5.099 3,308,693 5.2188 -3.78%
2008-06-26 0 6.880 6.820 6.900 6.550 6.970 2,134,000 14,611,180 6.8469 5.236 5.190 5.251 4.985 5.304 2,804,111 5.2106 -1.01%
2008-06-25 0 6.950 6.850 6.900 6.840 6.950 576,000 3,947,480 6.8533 5.289 5.213 5.251 5.205 5.289 756,873 5.2155 0.72%
2008-06-24 0 6.900 6.890 6.900 6.890 6.970 349,000 2,413,480 6.9154 5.251 5.243 5.251 5.243 5.304 458,592 5.2628 -0.86%
2008-06-23 0 6.960 6.960 6.970 6.170 7.260 950,000 6,648,380 6.9983 5.297 5.297 5.304 4.696 5.525 1,248,316 5.3259 -3.33%
2008-06-20 0 7.200 7.160 7.200 7.160 7.400 273,700 1,976,504 7.2214 5.479 5.449 5.479 5.449 5.632 359,646 5.4957 -0.83%
2008-06-19 0 7.260 7.240 7.290 7.220 7.290 28,000 203,440 7.2657 5.525 5.510 5.548 5.495 5.548 36,792 5.5294 -0.41%
2008-06-18 0 7.290 7.220 7.300 7.170 7.480 454,000 3,345,560 7.3691 5.548 5.495 5.555 5.457 5.692 596,563 5.6081 -2.41%
2008-06-17 0 7.470 7.250 7.450 7.260 7.480 1,543,000 11,448,820 7.4198 5.685 5.517 5.670 5.525 5.692 2,027,527 5.6467 4.48%
2008-06-16 0 7.150 7.150 7.170 7.150 7.490 254,000 1,852,480 7.2932 5.441 5.441 5.457 5.441 5.700 333,760 5.5503 -4.16%
2008-06-13 0 7.460 7.450 7.460 7.250 7.480 1,788,000 13,198,740 7.3818 5.677 5.670 5.677 5.517 5.692 2,349,461 5.6178 3.61%
2008-06-12 0 7.200 7.200 7.250 7.190 7.370 3,246,000 23,640,000 7.2828 5.479 5.479 5.517 5.472 5.609 4,265,297 5.5424 -1.50%
2008-06-11 0 7.310 7.310 7.350 7.180 7.500 1,000,000 7,326,800 7.3268 5.563 5.563 5.594 5.464 5.708 1,314,016 5.5759 0.41%
2008-06-10 0 7.280 7.280 7.340 7.200 7.500 3,180,000 23,207,160 7.2978 5.540 5.540 5.586 5.479 5.708 4,178,572 5.5538 -3.83%
2008-06-06 0 7.570 7.500 7.550 7.060 7.590 2,004,000 14,512,800 7.2419 5.761 5.708 5.746 5.373 5.776 2,633,289 5.5113 7.68%
2008-06-05 0 7.030 7.010 7.030 7.000 7.150 2,933,000 20,689,460 7.0540 5.350 5.335 5.350 5.327 5.441 3,854,010 5.3683 -0.57%
2008-06-04 0 7.070 7.010 7.070 6.850 7.160 2,337,500 16,460,290 7.0418 5.380 5.335 5.380 5.213 5.449 3,071,513 5.3590 1.73%
2008-06-03 0 6.950 6.950 6.960 6.880 7.090 664,000 4,621,600 6.9602 5.289 5.289 5.297 5.236 5.396 872,507 5.2969 -1.97%
2008-06-02 0 7.090 7.070 7.090 6.940 7.150 239,000 1,695,960 7.0961 5.396 5.380 5.396 5.282 5.441 314,050 5.4003 0.28%
2008-05-30 0 7.070 7.000 7.070 6.940 7.770 2,030,000 14,409,140 7.0981 5.380 5.327 5.380 5.282 5.913 2,667,453 5.4018 1.43%
2008-05-29 0 6.970 6.910 6.970 6.810 7.200 1,836,000 12,787,300 6.9648 5.304 5.259 5.304 5.183 5.479 2,412,534 5.3004 -1.83%
2008-05-28 0 7.100 7.050 7.100 7.040 7.250 1,762,000 12,660,620 7.1854 5.403 5.365 5.403 5.358 5.517 2,315,297 5.4682 0.71%
2008-05-27 0 7.050 7.000 7.050 6.910 7.050 1,560,000 10,914,080 6.9962 5.365 5.327 5.365 5.259 5.365 2,049,865 5.3243 2.17%
2008-05-26 0 6.900 6.880 6.900 6.890 7.200 2,472,000 17,297,320 6.9973 5.251 5.236 5.251 5.243 5.479 3,248,248 5.3251 -4.30%
2008-05-23 0 7.210 7.210 7.400 7.200 7.440 246,000 1,817,000 7.3862 5.487 5.487 5.632 5.479 5.662 323,248 5.6211 -1.90%
2008-05-22 0 7.350 7.350 7.420 7.350 7.590 150,000 1,115,760 7.4384 5.594 5.594 5.647 5.594 5.776 197,102 5.6608 -1.47%
2008-05-21 0 7.460 7.390 7.460 6.690 7.800 1,174,000 8,788,720 7.4861 5.677 5.624 5.677 5.091 5.936 1,542,655 5.6971 -3.49%
2008-05-20 0 7.730 7.730 7.820 7.730 8.100 382,000 3,038,300 7.9537 5.883 5.883 5.951 5.883 6.164 501,954 6.0529 -2.52%
2008-05-19 0 7.930 7.930 7.980 7.700 7.960 868,000 6,742,700 7.7681 6.035 6.035 6.073 5.860 6.058 1,140,566 5.9117 2.32%
2008-05-16 0 7.750 7.660 7.750 7.640 7.900 504,200 3,900,820 7.7367 5.898 5.829 5.898 5.814 6.012 662,527 5.8878 -0.64%
2008-05-15 0 7.800 7.650 7.840 7.630 8.050 2,178,000 17,014,320 7.8119 5.936 5.822 5.966 5.807 6.126 2,861,928 5.9451 -3.11%
2008-05-14 0 8.050 8.040 8.050 7.700 8.100 486,000 3,895,320 8.0151 6.126 6.119 6.126 5.860 6.164 638,612 6.0997 2.29%
2008-05-13 0 7.870 7.870 8.000 7.870 8.100 920,000 7,364,040 8.0044 5.989 5.989 6.088 5.989 6.164 1,208,895 6.0915 -1.13%
2008-05-09 0 7.960 7.970 8.000 7.840 8.010 330,000 2,635,200 7.9855 6.058 6.065 6.088 5.966 6.096 433,625 6.0771 -0.50%
2008-05-08 0 8.000 7.980 8.000 7.950 8.050 340,000 2,715,640 7.9872 6.088 6.073 6.088 6.050 6.126 446,766 6.0784 -1.23%
2008-05-07 0 8.100 7.960 8.100 7.960 8.380 526,000 4,298,560 8.1722 6.164 6.058 6.164 6.058 6.377 691,173 6.2192 -0.74%
2008-05-06 0 8.160 8.100 8.180 8.000 8.190 482,000 3,909,880 8.1118 6.210 6.164 6.225 6.088 6.233 633,356 6.1733 1.37%
2008-05-05 0 8.050 8.000 8.100 7.900 8.130 784,600 6,280,316 8.0045 6.126 6.088 6.164 6.012 6.187 1,030,977 6.0916 0.63%
2008-05-02 0 8.000 7.770 7.780 7.720 8.140 1,400,000 11,190,440 7.9932 6.088 5.913 5.921 5.875 6.195 1,839,623 6.0830 3.90%
2008-04-30 0 7.700 7.500 7.700 7.520 8.000 1,976,000 15,751,740 7.9715 5.860 5.708 5.860 5.723 6.088 2,596,496 6.0665 -3.87%
2008-04-29 0 8.010 7.990 8.010 7.980 8.110 1,042,000 8,340,400 8.0042 6.096 6.081 6.096 6.073 6.172 1,369,205 6.0914 0.38%
2008-04-28 0 7.980 7.860 7.980 7.990 8.000 6,000 47,980 7.9967 6.073 5.982 6.073 6.081 6.088 7,884 6.0857 -0.25%
2008-04-25 0 8.000 7.990 8.000 7.900 8.140 744,000 5,956,840 8.0065 6.088 6.081 6.088 6.012 6.195 977,628 6.0932 1.52%
2008-04-24 0 7.880 7.680 7.900 7.800 8.050 618,000 4,903,920 7.9351 5.997 5.845 6.012 5.936 6.126 812,062 6.0388 3.01%
2008-04-23 0 7.650 7.650 7.820 7.530 7.850 1,250,000 9,654,220 7.7234 5.822 5.822 5.951 5.731 5.974 1,642,520 5.8777 -0.91%
2008-04-22 0 7.720 7.610 7.730 7.550 8.070 1,102,000 8,515,400 7.7272 5.875 5.791 5.883 5.746 6.141 1,448,046 5.8806 2.25%
2008-04-21 0 7.550 7.570 7.680 7.010 7.720 1,400,000 10,434,720 7.4534 5.746 5.761 5.845 5.335 5.875 1,839,623 5.6722 -3.08%
2008-04-18 0 7.790 7.750 7.800 7.010 7.800 1,661,000 12,796,130 7.7039 5.928 5.898 5.936 5.335 5.936 2,182,581 5.8628 1.30%
2008-04-17 0 7.690 7.690 7.700 7.600 7.780 1,542,000 11,879,580 7.7040 5.852 5.852 5.860 5.784 5.921 2,026,213 5.8629 -1.41%
2008-04-16 0 7.800 7.790 7.880 7.600 8.150 5,862,000 45,756,420 7.8056 5.936 5.928 5.997 5.784 6.202 7,702,764 5.9403 4.00%
2008-04-15 0 7.500 7.500 7.540 7.400 7.520 3,366,000 25,091,360 7.4544 5.708 5.708 5.738 5.632 5.723 4,422,979 5.6730 1.21%
2008-04-14 0 7.410 7.400 7.410 7.390 7.580 2,294,000 17,057,080 7.4355 5.639 5.632 5.639 5.624 5.769 3,014,353 5.6586 0.14%
2008-04-11 0 7.400 7.390 7.400 7.380 7.690 1,766,000 13,144,540 7.4431 5.632 5.624 5.632 5.616 5.852 2,320,553 5.6644 -1.33%
2008-04-10 0 7.500 7.500 7.550 7.160 7.680 3,230,000 23,745,588 7.3516 5.708 5.708 5.746 5.449 5.845 4,244,273 5.5947 6.99%
2008-04-09 0 7.010 7.010 7.090 6.480 7.090 4,336,804 30,304,996 6.9879 5.335 5.335 5.396 4.931 5.396 5,698,631 5.3179 8.85%
2008-04-08 0 6.440 6.440 6.520 6.420 8.480 1,810,000 12,643,940 6.9856 4.901 4.901 4.962 4.886 6.453 2,378,370 5.3162 -6.67%
2008-04-07 0 6.900 6.890 6.900 6.850 7.480 566,000 3,954,380 6.9865 5.251 5.243 5.251 5.213 5.692 743,733 5.3169 -1.29%
2008-04-03 0 6.990 6.920 6.990 6.740 7.080 682,000 4,737,180 6.9460 5.320 5.266 5.320 5.129 5.388 896,159 5.2861 -0.14%
2008-04-02 0 7.000 6.990 7.000 6.640 7.200 2,258,000 16,005,700 7.0884 5.327 5.320 5.327 5.053 5.479 2,967,049 5.3945 8.86%
2008-04-01 0 6.430 6.430 6.500 6.310 6.500 1,170,000 7,516,520 6.4244 4.893 4.893 4.947 4.802 4.947 1,537,399 4.8891 2.39%
2008-03-31 0 6.280 6.140 6.280 6.000 6.480 926,000 5,711,540 6.1680 4.779 4.673 4.779 4.566 4.931 1,216,779 4.6940 0.48%
2008-03-28 0 6.250 6.240 6.380 6.000 6.380 2,616,000 15,995,360 6.1144 4.756 4.749 4.855 4.566 4.855 3,437,467 4.6532 -0.48%
2008-03-27 0 6.280 6.260 6.280 5.750 6.300 1,678,000 9,931,188 5.9185 4.779 4.764 4.779 4.376 4.794 2,204,919 4.5041 10.18%
2008-03-26 0 5.700 5.650 5.700 5.350 5.890 7,107,000 38,933,900 5.4782 4.338 4.300 4.338 4.071 4.482 9,338,714 4.1691 7.55%
2008-03-25 0 5.300 5.290 5.300 5.200 5.380 7,072,000 37,516,160 5.3049 4.033 4.026 4.033 3.957 4.094 9,292,723 4.0372 5.16%
2008-03-20 0 5.040 5.000 5.030 5.000 5.540 6,786,000 34,899,480 5.1429 3.836 3.805 3.828 3.805 4.216 8,916,915 3.9139 -10.00%
2008-03-19 0 5.600 5.590 5.600 5.560 6.010 6,566,000 37,004,480 5.6358 4.262 4.254 4.262 4.231 4.574 8,627,831 4.2890 1.63%
2008-03-18 0 5.510 5.450 5.500 5.410 6.400 3,100,500 18,241,050 5.8833 4.193 4.148 4.186 4.117 4.871 4,074,108 4.4773 -11.56%
2008-03-17 0 6.230 6.230 6.240 6.000 6.530 320,000 1,999,360 6.2480 4.741 4.741 4.749 4.566 4.969 420,485 4.7549 -4.59%
2008-03-14 0 6.530 6.510 6.530 6.370 6.920 776,000 5,044,172 6.5002 4.969 4.954 4.969 4.848 5.266 1,019,677 4.9468 -6.45%
2008-03-13 0 6.980 6.950 6.980 6.980 7.200 1,048,000 7,424,260 7.0842 5.312 5.289 5.312 5.312 5.479 1,377,089 5.3913 -3.86%
2008-03-12 0 7.260 7.260 7.300 7.200 7.470 2,324,000 16,875,600 7.2614 5.525 5.525 5.555 5.479 5.685 3,053,774 5.5261 0.00%
2008-03-11 0 7.260 7.250 7.330 7.240 7.500 2,392,000 17,672,020 7.3880 5.525 5.517 5.578 5.510 5.708 3,143,127 5.6224 -1.49%
2008-03-10 0 7.370 7.310 7.400 7.220 7.400 415,700 3,051,074 7.3396 5.609 5.563 5.632 5.495 5.632 546,237 5.5856 -0.41%
2008-03-07 0 7.400 7.390 7.400 7.330 7.570 416,000 3,091,800 7.4322 5.632 5.624 5.632 5.578 5.761 546,631 5.6561 0.00%
2008-03-06 0 7.400 7.350 7.400 7.400 7.770 452,000 3,394,100 7.5091 5.632 5.594 5.632 5.632 5.913 593,935 5.7146 0.00%
2008-03-05 0 7.400 7.310 7.400 7.140 7.680 604,000 4,453,620 7.3735 5.632 5.563 5.632 5.434 5.845 793,666 5.6115 3.93%
2008-03-04 0 7.120 7.120 7.200 7.110 7.240 176,000 1,264,500 7.1847 5.419 5.419 5.479 5.411 5.510 231,267 5.4677 -4.81%
2008-03-03 0 7.480 7.440 7.480 7.090 7.730 640,000 4,782,660 7.4729 5.692 5.662 5.692 5.396 5.883 840,970 5.6871 0.00%
2008-02-29 0 7.480 7.400 7.480 7.450 7.660 860,000 6,473,320 7.5271 5.692 5.632 5.692 5.670 5.829 1,130,054 5.7283 -0.27%
2008-02-28 0 7.500 7.500 7.600 7.400 7.670 1,583,400 11,897,380 7.5138 5.708 5.708 5.784 5.632 5.837 2,080,613 5.7182 -0.27%
2008-02-27 0 7.520 7.430 7.520 7.090 7.700 4,601,000 34,371,864 7.4705 5.723 5.654 5.723 5.396 5.860 6,045,789 5.6853 6.21%
2008-02-26 0 7.080 7.080 7.090 6.800 7.090 2,268,000 15,734,630 6.9377 5.388 5.388 5.396 5.175 5.396 2,980,189 5.2797 4.89%
2008-02-25 0 6.750 6.750 6.770 6.650 6.850 2,766,000 18,566,780 6.7125 5.137 5.137 5.152 5.061 5.213 3,634,569 5.1084 1.05%
2008-02-22 0 6.680 6.650 6.680 6.350 6.800 4,672,000 30,683,620 6.5676 5.084 5.061 5.084 4.833 5.175 6,139,084 4.9981 -0.30%
2008-02-21 0 6.700 6.600 6.700 6.280 6.800 7,018,000 46,722,120 6.6575 5.099 5.023 5.099 4.779 5.175 9,221,767 5.0665 7.20%
2008-02-20 0 6.250 6.200 6.250 6.180 6.350 4,152,000 25,888,240 6.2351 4.756 4.718 4.756 4.703 4.833 5,455,796 4.7451 1.13%
2008-02-19 0 6.180 6.170 6.180 6.170 6.380 1,398,000 8,687,180 6.2140 4.703 4.696 4.703 4.696 4.855 1,836,995 4.7290 -2.06%
2008-02-18 0 6.310 6.280 6.290 6.000 6.400 8,903,000 55,458,880 6.2292 4.802 4.779 4.787 4.566 4.871 11,698,687 4.7406 2.94%
2008-02-15 0 6.130 6.080 6.150 6.010 6.300 5,108,000 31,708,064 6.2075 4.665 4.627 4.680 4.574 4.794 6,711,995 4.7241 -0.97%
2008-02-14 0 6.190 6.190 6.200 6.100 6.250 5,124,000 31,640,336 6.1749 4.711 4.711 4.718 4.642 4.756 6,733,020 4.6993 1.48%
2008-02-13 0 6.100 6.060 6.110 6.050 6.180 8,605,500 52,466,903 6.0969 4.642 4.612 4.650 4.604 4.703 11,307,767 4.6399 0.00%
2008-02-12 0 6.100 6.100 6.120 6.050 6.940 7,968,000 49,273,365 6.1839 4.642 4.642 4.657 4.604 5.282 10,470,082 4.7061 -4.54%
2008-02-11 0 6.390 6.370 6.390 6.350 6.770 5,556,000 35,966,420 6.4734 4.863 4.848 4.863 4.833 5.152 7,300,675 4.9265 -3.18%
2008-02-06 0 6.600 6.590 6.600 6.540 6.940 5,560,000 37,222,220 6.6946 5.023 5.015 5.023 4.977 5.282 7,305,931 5.0948 -5.71%
2008-02-05 0 7.000 7.000 7.020 6.800 7.400 8,849,436 62,247,596 7.0341 5.327 5.327 5.342 5.175 5.632 11,628,303 5.3531 -5.02%
2008-02-04 0 7.370 7.180 7.590 7.170 7.950 3,182,000 24,163,400 7.5938 5.609 5.464 5.776 5.457 6.050 4,181,200 5.7791 -5.15%
2008-02-01 0 7.770 7.500 7.650 7.210 8.280 2,634,000 19,620,817 7.4491 5.913 5.708 5.822 5.487 6.301 3,461,119 5.6689 6.58%
2008-01-31 0 7.290 7.310 7.400 6.770 7.320 4,122,000 28,952,140 7.0238 5.548 5.563 5.632 5.152 5.571 5,416,375 5.3453 0.83%
2008-01-30 0 7.230 7.200 7.230 7.050 7.540 740,000 5,349,840 7.2295 5.502 5.479 5.502 5.365 5.738 972,372 5.5018 -1.63%
2008-01-29 0 7.350 7.280 7.360 7.000 7.350 734,708 5,314,408 7.2334 5.594 5.540 5.601 5.327 5.594 965,418 5.5048 5.00%
2008-01-28 0 7.000 6.980 6.990 6.870 7.500 2,912,241 20,439,690 7.0185 5.327 5.312 5.320 5.228 5.708 3,826,732 5.3413 -6.67%
2008-01-25 0 7.500 7.490 7.500 7.100 7.560 3,084,000 23,092,530 7.4879 5.708 5.700 5.708 5.403 5.753 4,052,426 5.6984 7.14%
2008-01-24 0 7.000 7.000 7.050 6.600 7.280 1,511,500 10,505,901 6.9506 5.327 5.327 5.365 5.023 5.540 1,986,136 5.2896 0.72%
2008-01-23 0 6.950 6.800 7.000 6.550 7.330 2,240,000 15,411,200 6.8800 5.289 5.175 5.327 4.985 5.578 2,943,397 5.2359 3.89%
2008-01-22 0 6.690 6.610 6.670 6.550 7.800 5,890,000 40,421,098 6.8627 5.091 5.030 5.076 4.985 5.936 7,739,556 5.2227 -13.57%
2008-01-21 0 7.740 7.610 7.740 7.510 7.950 2,650,000 20,512,620 7.7406 5.890 5.791 5.890 5.715 6.050 3,482,143 5.8908 3.06%
2008-01-18 0 7.510 7.500 7.520 7.250 8.000 6,384,000 48,059,240 7.5281 5.715 5.708 5.723 5.517 6.088 8,388,680 5.7291 -7.05%
2008-01-17 0 8.080 8.080 8.130 7.410 8.700 4,353,400 35,131,706 8.0699 6.149 6.149 6.187 5.639 6.621 5,720,439 6.1414 -5.72%
2008-01-16 0 8.570 8.500 8.560 8.560 9.000 4,957,512 43,569,672 8.7886 6.522 6.469 6.514 6.514 6.849 6,514,252 6.6884 -4.78%
2008-01-15 0 9.000 9.000 9.010 8.810 9.220 3,462,000 31,172,260 9.0041 6.849 6.849 6.857 6.705 7.017 4,549,125 6.8524 0.78%
2008-01-14 0 8.930 8.930 9.000 8.870 9.110 4,242,000 38,148,260 8.9930 6.796 6.796 6.849 6.750 6.933 5,574,057 6.8439 -1.33%
2008-01-11 0 9.050 9.050 9.110 9.040 9.600 3,470,000 31,997,360 9.2211 6.887 6.887 6.933 6.880 7.306 4,559,637 7.0175 -2.69%
2008-01-10 0 9.300 9.300 9.310 8.920 9.400 4,494,000 41,507,400 9.2362 7.078 7.078 7.085 6.788 7.154 5,905,189 7.0290 5.92%
2008-01-09 0 8.780 8.810 8.890 8.550 9.020 9,564,000 84,001,519 8.7831 6.682 6.705 6.766 6.507 6.864 12,567,252 6.6842 -2.77%
2008-01-08 0 9.030 9.020 9.030 8.960 9.370 3,718,000 33,982,200 9.1399 6.872 6.864 6.872 6.819 7.131 4,885,513 6.9557 -0.22%
2008-01-07 0 9.050 9.090 9.100 8.730 9.100 8,467,260 76,070,242 8.9840 6.887 6.918 6.925 6.644 6.925 11,126,118 6.8371 -1.74%
2008-01-04 0 9.210 9.230 9.270 9.010 9.700 8,396,600 76,814,836 9.1483 7.009 7.024 7.055 6.857 7.382 11,033,269 6.9621 -7.53%
2008-01-03 0 9.960 9.950 9.970 9.940 10.30 884,000 8,837,820 9.9975 7.580 7.572 7.587 7.565 7.839 1,161,590 7.6084 -3.30%
2008-01-02 0 10.30 10.28 10.30 10.28 10.50 114,000 1,182,000 10.368 7.839 7.823 7.839 7.823 7.991 149,798 7.8906 -1.90%
2007-12-31 0 10.50 10.42 10.48 10.40 10.54 508,500 5,326,220 10.474 7.991 7.930 7.976 7.915 8.021 668,177 7.9713 0.77%
2007-12-28 0 10.42 10.42 10.46 10.20 10.50 1,670,000 17,341,760 10.384 7.930 7.930 7.960 7.762 7.991 2,194,407 7.9027 0.77%
2007-12-27 0 10.34 10.20 10.40 10.02 10.46 482,000 4,955,520 10.281 7.869 7.762 7.915 7.625 7.960 633,356 7.8242 0.39%
2007-12-24 0 10.30 10.30 10.32 9.950 10.50 518,000 5,335,280 10.300 7.839 7.839 7.854 7.572 7.991 680,660 7.8384 4.04%
2007-12-21 0 9.900 9.900 9.950 9.650 9.950 1,510,000 14,796,336 9.7989 7.534 7.534 7.572 7.344 7.572 1,984,165 7.4572 2.27%
2007-12-20 0 9.680 9.640 9.850 9.540 9.900 480,000 4,652,580 9.6929 7.367 7.336 7.496 7.260 7.534 630,728 7.3765 1.68%
2007-12-19 0 9.520 9.520 9.600 9.460 10.00 2,130,000 20,385,260 9.5705 7.245 7.245 7.306 7.199 7.610 2,798,855 7.2834 -4.42%
2007-12-18 0 9.960 9.920 9.980 9.400 10.20 2,656,000 25,714,461 9.6816 7.580 7.549 7.595 7.154 7.762 3,490,027 7.3680 5.06%
2007-12-17 0 9.480 9.480 9.500 9.100 9.670 1,674,247 15,835,764 9.4584 7.215 7.215 7.230 6.925 7.359 2,199,988 7.1981 3.83%
2007-12-14 0 9.130 9.110 9.120 9.100 10.00 4,970,000 47,720,644 9.6017 6.948 6.933 6.941 6.925 7.610 6,530,661 7.3072 -6.84%
2007-12-13 0 9.800 9.780 9.800 9.720 10.60 7,674,000 77,699,206 10.125 7.458 7.443 7.458 7.397 8.067 10,083,761 7.7054 -4.30%
2007-12-12 0 10.24 10.20 10.30 10.18 10.78 3,816,000 39,893,688 10.454 7.793 7.762 7.839 7.747 8.204 5,014,286 7.9560 -2.29%
2007-12-11 0 10.48 10.48 10.60 10.46 11.00 2,262,000 23,848,120 10.543 7.976 7.976 8.067 7.960 8.371 2,972,305 8.0234 -2.42%
2007-12-10 0 10.74 10.72 10.74 10.50 11.28 916,221 9,990,427 10.904 8.173 8.158 8.173 7.991 8.584 1,203,929 8.2982 -4.79%
2007-12-07 0 11.28 11.10 11.28 11.00 11.50 1,848,000 20,824,480 11.269 8.584 8.447 8.584 8.371 8.752 2,428,302 8.5757 -2.76%
2007-12-06 0 11.60 11.52 11.60 10.90 11.60 8,710,000 96,477,720 11.077 8.828 8.767 8.828 8.295 8.828 11,445,082 8.4296 6.81%
2007-12-05 0 10.86 10.86 10.88 10.60 11.14 2,954,000 32,175,280 10.892 8.265 8.265 8.280 8.067 8.478 3,881,604 8.2892 -0.37%
2007-12-04 0 10.90 10.84 10.90 10.46 10.90 4,120,000 43,856,920 10.645 8.295 8.250 8.295 7.960 8.295 5,413,747 8.1010 5.42%
2007-12-03 0 10.34 10.22 10.34 10.14 10.58 3,856,000 40,036,845 10.383 7.869 7.778 7.869 7.717 8.052 5,066,847 7.9017 -1.52%
2007-11-30 0 10.50 10.40 10.50 10.40 10.50 2,543,025 26,697,535 10.498 7.991 7.915 7.991 7.915 7.991 3,341,576 7.9895 0.19%
2007-11-29 0 10.48 10.40 10.50 10.30 11.00 3,558,000 37,760,920 10.613 7.976 7.915 7.991 7.839 8.371 4,675,270 8.0767 -0.19%
2007-11-28 0 10.50 10.50 10.74 10.50 10.90 9,236,000 98,595,624 10.675 7.991 7.991 8.173 7.991 8.295 12,136,255 8.1241 0.00%
2007-11-27 0 10.50 10.00 10.70 10.00 10.72 2,472,000 26,073,200 10.547 7.991 7.610 8.143 7.610 8.158 3,248,248 8.0268 2.94%
2007-11-26 0 10.20 10.00 10.10 10.10 10.46 1,432,000 14,708,960 10.272 7.762 7.610 7.686 7.686 7.960 1,881,671 7.8170 2.00%
2007-11-23 0 10.00 9.990 10.00 9.800 10.48 2,526,000 25,520,920 10.103 7.610 7.603 7.610 7.458 7.976 3,319,205 7.6889 2.04%
2007-11-22 0 9.800 9.760 9.790 9.800 10.54 3,788,000 38,149,920 10.071 7.458 7.428 7.450 7.458 8.021 4,977,494 7.6645 -8.75%
2007-11-21 0 10.74 10.72 10.76 10.70 11.08 5,146,500 56,002,930 10.882 8.173 8.158 8.189 8.143 8.432 6,762,585 8.2813 -0.74%
2007-11-20 0 10.82 10.62 10.86 10.50 11.28 9,040,000 97,955,440 10.836 8.234 8.082 8.265 7.991 8.584 11,878,708 8.2463 -1.28%
2007-11-19 0 10.96 10.94 11.00 10.86 11.00 4,672,000 51,317,800 10.984 8.341 8.326 8.371 8.265 8.371 6,139,084 8.3592 -0.36%
2007-11-16 0 11.00 10.98 11.06 10.42 11.10 8,758,000 94,570,080 10.798 8.371 8.356 8.417 7.930 8.447 11,508,155 8.2177 1.85%
2007-11-15 0 10.80 10.80 11.00 10.50 11.10 7,978,000 87,055,534 10.912 8.219 8.219 8.371 7.991 8.447 10,483,222 8.3043 -2.70%
2007-11-14 0 11.10 11.08 11.10 10.80 12.02 6,112,000 68,661,720 11.234 8.447 8.432 8.447 8.219 9.148 8,031,268 8.5493 1.65%
2007-11-13 0 10.92 10.76 10.92 10.00 10.98 4,170,463 43,739,335 10.488 8.310 8.189 8.310 7.610 8.356 5,480,056 7.9815 6.02%
2007-11-12 0 10.30 10.30 10.40 10.20 10.98 3,525,500 37,688,060 10.690 7.839 7.839 7.915 7.762 8.356 4,632,565 8.1355 -5.50%
2007-11-09 0 10.90 10.76 10.90 10.38 11.30 5,234,000 57,246,720 10.938 8.295 8.189 8.295 7.899 8.600 6,877,561 8.3237 -0.91%
2007-11-08 0 11.00 11.00 11.10 9.260 11.22 3,328,000 33,914,460 10.191 8.371 8.371 8.447 7.047 8.539 4,373,046 7.7553 4.17%
2007-11-07 0 10.56 10.50 10.60 10.00 11.00 4,320,000 45,497,804 10.532 8.036 7.991 8.067 7.610 8.371 5,676,551 8.0150 4.55%
2007-11-06 0 10.10 10.40 10.48 9.900 10.90 6,012,000 61,918,041 10.299 7.686 7.915 7.976 7.534 8.295 7,899,866 7.8379 4.12%
2007-11-05 0 9.700 9.620 9.700 9.620 10.10 4,925,889 49,326,752 10.014 7.382 7.321 7.382 7.321 7.686 6,472,699 7.6207 -5.09%
2007-11-02 0 10.22 10.22 10.26 9.800 10.40 4,589,008 47,003,080 10.243 7.778 7.778 7.808 7.458 7.915 6,030,031 7.7948 0.20%
2007-11-01 0 10.20 10.20 10.22 10.00 10.58 5,149,100 52,354,410 10.168 7.762 7.762 7.778 7.610 8.052 6,766,001 7.7379 0.59%
2007-10-31 0 10.14 10.02 10.14 9.650 10.16 3,154,000 31,392,980 9.9534 7.717 7.625 7.717 7.344 7.732 4,144,407 7.5748 4.00%
2007-10-30 0 9.750 9.740 9.750 9.600 9.950 2,057,000 20,236,972 9.8381 7.420 7.412 7.420 7.306 7.572 2,702,932 7.4870 -1.91%
2007-10-29 0 9.940 9.580 9.950 9.490 9.990 4,019,700 39,651,424 9.8643 7.565 7.291 7.572 7.222 7.603 5,281,951 7.5070 -0.50%
2007-10-26 0 9.990 9.950 9.990 9.320 10.28 7,785,000 76,353,401 9.8078 7.603 7.572 7.603 7.093 7.823 10,229,617 7.4640 6.84%
2007-10-25 0 9.350 9.300 9.350 9.200 9.400 1,082,000 10,015,960 9.2569 7.116 7.078 7.116 7.001 7.154 1,421,766 7.0447 1.96%
2007-10-24 0 9.170 9.150 9.170 8.990 9.500 1,664,000 15,253,500 9.1668 6.979 6.963 6.979 6.842 7.230 2,186,523 6.9761 -2.24%
2007-10-23 0 9.380 9.340 9.380 9.100 9.400 1,430,000 13,291,880 9.2950 7.138 7.108 7.138 6.925 7.154 1,879,043 7.0737 4.92%
2007-10-22 0 8.940 8.900 9.040 8.860 9.100 3,802,244 34,348,116 9.0336 6.804 6.773 6.880 6.743 6.925 4,996,211 6.8748 -4.49%
2007-10-18 0 9.360 9.310 9.500 8.870 9.600 8,024,193 74,911,627 9.3357 7.123 7.085 7.230 6.750 7.306 10,543,921 7.1047 -0.11%
2007-10-17 0 9.370 9.350 9.370 9.200 9.650 3,242,000 30,325,330 9.3539 7.131 7.116 7.131 7.001 7.344 4,260,041 7.1186 -2.90%
2007-10-16 0 9.650 9.500 9.650 9.360 9.750 2,762,000 26,507,900 9.5974 7.344 7.230 7.344 7.123 7.420 3,629,313 7.3038 -1.03%
2007-10-15 0 9.750 9.700 9.750 9.500 9.750 1,705,000 16,420,340 9.6307 7.420 7.382 7.420 7.230 7.420 2,240,398 7.3292 2.63%
2007-10-12 0 9.500 9.500 9.520 9.450 9.800 3,557,520 33,843,144 9.5131 7.230 7.230 7.245 7.192 7.458 4,674,639 7.2397 0.00%
2007-10-11 0 9.500 9.500 9.550 9.450 9.700 7,680,000 73,363,754 9.5526 7.230 7.230 7.268 7.192 7.382 10,091,645 7.2698 -0.31%
2007-10-10 0 9.530 9.530 9.540 9.420 9.600 6,022,000 57,064,712 9.4760 7.253 7.253 7.260 7.169 7.306 7,913,006 7.2115 1.60%
2007-10-09 0 9.380 9.300 9.380 9.100 9.500 3,954,000 36,855,825 9.3211 7.138 7.078 7.138 6.925 7.230 5,195,621 7.0936 1.30%
2007-10-08 0 9.260 9.250 9.270 9.140 9.400 4,336,000 40,170,344 9.2644 7.047 7.039 7.055 6.956 7.154 5,697,575 7.0504 1.65%
2007-10-05 0 9.110 9.090 9.110 8.900 9.390 2,411,000 21,926,900 9.0945 6.933 6.918 6.933 6.773 7.146 3,168,093 6.9212 -0.98%
2007-10-04 0 9.200 9.160 9.200 8.840 9.450 4,691,000 42,681,960 9.0987 7.001 6.971 7.001 6.727 7.192 6,164,051 6.9243 -2.65%
2007-10-03 0 9.450 9.250 9.450 9.060 9.690 1,988,166 19,017,127 9.5652 7.192 7.039 7.192 6.895 7.374 2,612,483 7.2793 -0.53%
2007-10-02 0 9.500 9.450 9.520 9.300 9.680 3,504,541 33,183,220 9.4686 7.230 7.192 7.245 7.078 7.367 4,605,024 7.2059 -0.94%
2007-09-28 0 9.590 9.380 9.590 9.500 9.850 5,560,000 53,723,508 9.6625 7.298 7.138 7.298 7.230 7.496 7,305,931 7.3534 -2.14%
2007-09-27 0 9.800 9.800 9.810 9.060 9.850 3,742,110 35,932,225 9.6021 7.458 7.458 7.466 6.895 7.496 4,917,194 7.3075 5.38%
2007-09-25 0 9.300 9.160 9.340 9.200 9.380 2,382,000 22,223,000 9.3296 7.078 6.971 7.108 7.001 7.138 3,129,987 7.1000 0.00%
2007-09-24 0 9.300 9.300 9.330 9.160 9.440 2,710,000 25,372,600 9.3626 7.078 7.078 7.100 6.971 7.184 3,560,984 7.1252 -1.06%
2007-09-21 0 9.400 9.400 9.450 9.300 9.450 8,346,000 78,174,620 9.3667 7.154 7.154 7.192 7.078 7.192 10,966,780 7.1283 0.32%
2007-09-20 0 9.370 9.370 9.400 9.250 9.420 3,130,000 29,312,540 9.3650 7.131 7.131 7.154 7.039 7.169 4,112,871 7.1270 -0.53%
2007-09-19 0 9.420 9.410 9.420 9.200 9.520 8,318,700 78,116,553 9.3905 7.169 7.161 7.169 7.001 7.245 10,930,908 7.1464 3.74%
2007-09-18 0 9.080 9.050 9.100 8.680 9.180 4,983,000 44,782,200 8.9870 6.910 6.887 6.925 6.606 6.986 6,547,743 6.8393 4.61%
2007-09-17 0 8.680 8.620 8.700 8.250 8.700 2,411,000 20,517,340 8.5099 6.606 6.560 6.621 6.278 6.621 3,168,093 6.4762 2.36%
2007-09-14 0 8.480 8.480 8.490 8.400 8.600 5,728,000 48,302,080 8.4326 6.453 6.453 6.461 6.393 6.545 7,526,685 6.4174 0.95%
2007-09-13 0 8.400 8.350 8.400 8.300 8.740 2,933,000 24,948,400 8.5061 6.393 6.355 6.393 6.317 6.651 3,854,010 6.4734 -3.45%
2007-09-12 0 8.700 8.640 8.700 8.650 8.950 3,349,076 29,303,974 8.7499 6.621 6.575 6.621 6.583 6.811 4,400,741 6.6589 -1.14%
2007-09-11 0 8.800 8.670 8.750 8.670 9.050 1,966,000 17,446,800 8.8743 6.697 6.598 6.659 6.598 6.887 2,583,356 6.7535 2.56%
2007-09-10 0 8.580 8.520 8.590 8.260 8.600 1,496,000 12,686,420 8.4802 6.530 6.484 6.537 6.286 6.545 1,965,768 6.4537 1.06%
2007-09-07 0 8.490 8.470 8.490 8.400 8.750 2,062,000 17,761,290 8.6136 6.461 6.446 6.461 6.393 6.659 2,709,502 6.5552 -3.08%
2007-09-06 0 8.760 8.760 8.790 8.400 8.800 2,631,000 22,784,900 8.6602 6.667 6.667 6.689 6.393 6.697 3,457,177 6.5906 3.06%
2007-09-05 0 8.500 8.400 8.500 8.050 8.600 7,842,500 64,722,190 8.2527 6.469 6.393 6.469 6.126 6.545 10,305,173 6.2806 6.25%
2007-09-04 0 8.000 8.000 8.010 7.930 8.070 3,334,000 26,662,900 7.9973 6.088 6.088 6.096 6.035 6.141 4,380,930 6.0861 0.25%
2007-09-03 0 7.980 7.980 7.990 7.960 8.220 5,019,594 40,241,628 8.0169 6.073 6.073 6.081 6.058 6.256 6,595,828 6.1011 -2.92%
2007-08-31 0 8.220 8.170 8.180 8.010 8.330 4,044,000 33,244,020 8.2206 6.256 6.218 6.225 6.096 6.339 5,313,882 6.2561 1.73%
2007-08-30 0 8.080 8.050 8.090 8.010 8.170 2,692,000 21,740,160 8.0758 6.149 6.126 6.157 6.096 6.218 3,537,332 6.1459 2.02%
2007-08-29 0 7.920 7.900 7.910 7.810 8.100 3,604,000 28,679,600 7.9577 6.027 6.012 6.020 5.944 6.164 4,735,715 6.0560 -3.53%
2007-08-28 0 8.210 8.200 8.300 8.020 8.430 3,834,000 31,681,720 8.2634 6.248 6.240 6.317 6.103 6.415 5,037,939 6.2886 -0.85%
2007-08-27 0 8.280 8.280 8.290 8.230 9.000 2,856,000 24,276,480 8.5002 6.301 6.301 6.309 6.263 6.849 3,752,831 6.4688 1.22%
2007-08-24 0 8.180 8.160 8.180 8.100 8.420 3,506,000 28,657,660 8.1739 6.225 6.210 6.225 6.164 6.408 4,606,941 6.2205 -2.85%
2007-08-23 0 8.420 8.400 8.420 8.100 8.450 4,406,000 36,740,940 8.3388 6.408 6.393 6.408 6.164 6.431 5,789,556 6.3461 4.86%
2007-08-22 0 8.030 8.030 8.040 8.000 8.250 3,217,000 25,890,550 8.0480 6.111 6.111 6.119 6.088 6.278 4,227,191 6.1248 -0.25%
2007-08-21 0 8.050 8.000 8.050 7.910 8.200 1,904,372 15,407,997 8.0909 6.126 6.088 6.126 6.020 6.240 2,502,376 6.1573 -1.23%
2007-08-20 0 8.150 8.020 8.090 7.850 8.490 3,826,000 31,460,380 8.2228 6.202 6.103 6.157 5.974 6.461 5,027,426 6.2578 8.38%
2007-08-17 0 7.520 7.520 7.600 7.300 8.120 5,101,000 38,302,510 7.5088 5.723 5.723 5.784 5.555 6.180 6,702,797 5.7144 -6.47%
2007-08-16 0 8.040 8.040 8.090 7.500 8.400 2,882,000 22,454,500 7.7913 6.119 6.119 6.157 5.708 6.393 3,786,995 5.9294 -4.29%
2007-08-15 0 8.400 8.380 8.500 8.300 8.690 2,642,000 22,259,604 8.4253 6.393 6.377 6.469 6.317 6.613 3,471,631 6.4119 -3.34%
2007-08-14 0 8.690 8.680 8.690 8.650 8.850 1,640,000 14,266,260 8.6989 6.613 6.606 6.613 6.583 6.735 2,154,987 6.6201 -1.81%
2007-08-13 0 8.850 8.800 8.850 8.730 9.050 2,166,000 19,072,920 8.8056 6.735 6.697 6.735 6.644 6.887 2,846,159 6.7013 -0.56%
2007-08-10 0 8.900 8.810 8.990 8.850 9.080 3,632,000 32,665,380 8.9938 6.773 6.705 6.842 6.735 6.910 4,772,507 6.8445 -4.30%
2007-08-09 0 9.300 9.300 9.440 9.110 9.510 4,810,000 45,384,800 9.4355 7.078 7.078 7.184 6.933 7.237 6,320,419 7.1807 2.99%
2007-08-08 0 9.030 9.010 9.200 8.880 9.200 2,061,500 18,641,750 9.0428 6.872 6.857 7.001 6.758 7.001 2,708,845 6.8818 2.61%
2007-08-07 0 8.800 8.800 8.860 8.730 9.100 2,424,000 21,386,700 8.8229 6.697 6.697 6.743 6.644 6.925 3,185,176 6.7144 0.00%
2007-08-06 0 8.800 8.800 8.890 8.700 9.190 2,442,000 21,636,980 8.8604 6.697 6.697 6.766 6.621 6.994 3,208,828 6.7430 -5.07%
2007-08-03 0 9.270 9.270 9.280 8.970 9.280 4,807,913 44,062,543 9.1646 7.055 7.055 7.062 6.826 7.062 6,317,676 6.9745 5.34%
2007-08-02 0 8.800 8.800 8.840 8.780 9.250 2,062,000 18,341,530 8.8950 6.697 6.697 6.727 6.682 7.039 2,709,502 6.7693 -3.08%
2007-08-01 0 9.080 8.920 9.080 8.680 9.400 3,974,000 36,066,020 9.0755 6.910 6.788 6.910 6.606 7.154 5,221,901 6.9067 -2.99%
2007-07-31 0 9.360 9.360 9.400 9.300 9.480 2,918,000 27,393,436 9.3877 7.123 7.123 7.154 7.078 7.215 3,834,300 7.1443 1.63%
2007-07-30 0 9.210 9.190 9.200 9.100 9.430 2,978,000 27,494,200 9.2324 7.009 6.994 7.001 6.925 7.176 3,913,141 7.0261 0.00%
2007-07-27 0 9.210 9.200 9.210 9.000 9.340 4,461,000 41,122,900 9.2183 7.009 7.001 7.009 6.849 7.108 5,861,827 7.0154 -3.05%
2007-07-26 0 9.500 9.500 9.550 9.450 10.00 3,386,000 32,855,880 9.7034 7.230 7.230 7.268 7.192 7.610 4,449,259 7.3846 -4.81%
2007-07-25 0 9.980 9.900 9.990 9.860 10.00 10,378,000 103,620,262 9.9846 7.595 7.534 7.603 7.504 7.610 13,636,861 7.5985 -0.40%
2007-07-24 0 10.02 10.00 10.02 9.850 10.50 12,936,479 130,049,129 10.053 7.625 7.610 7.625 7.496 7.991 16,998,745 7.6505 7.05%
2007-07-23 0 9.360 9.330 9.360 9.220 9.490 1,610,000 15,165,100 9.4193 7.123 7.100 7.123 7.017 7.222 2,115,566 7.1683 -0.85%
2007-07-20 0 9.440 9.360 9.380 9.290 9.500 532,000 5,004,680 9.4073 7.184 7.123 7.138 7.070 7.230 699,057 7.1592 0.75%
2007-07-19 0 9.370 9.370 9.400 9.160 9.470 2,106,000 19,453,500 9.2372 7.131 7.131 7.154 6.971 7.207 2,767,318 7.0297 -1.06%
2007-07-18 0 9.470 9.380 9.470 9.200 9.740 8,906,000 84,100,120 9.4431 7.207 7.138 7.207 7.001 7.412 11,702,629 7.1864 -2.37%
2007-07-17 0 9.700 9.600 9.750 9.310 9.960 19,316,000 184,478,860 9.5506 7.382 7.306 7.420 7.085 7.580 25,381,539 7.2682 4.08%
2007-07-16 0 9.320 9.320 9.340 9.210 9.340 6,132,000 56,999,900 9.2955 7.093 7.093 7.108 7.009 7.108 8,057,548 7.0741 0.87%
2007-07-13 0 9.240 9.240 9.250 9.120 9.380 5,176,000 47,849,600 9.2445 7.032 7.032 7.039 6.941 7.138 6,801,348 7.0353 0.98%
2007-07-12 0 9.150 9.100 9.110 9.000 9.250 7,196,815 65,436,068 9.0924 6.963 6.925 6.933 6.849 7.039 9,456,732 6.9195 0.99%
2007-07-11 0 9.060 9.000 9.080 8.940 9.150 1,850,000 16,694,700 9.0242 6.895 6.849 6.910 6.804 6.963 2,430,930 6.8676 -0.77%
2007-07-10 0 9.130 9.110 9.130 9.000 9.200 1,380,500 12,613,745 9.1371 6.948 6.933 6.948 6.849 7.001 1,814,000 6.9536 0.55%
2007-07-09 0 9.080 9.070 9.080 8.980 9.200 3,928,000 35,501,200 9.0380 6.910 6.903 6.910 6.834 7.001 5,161,456 6.8781 3.18%
2007-07-06 0 8.800 8.800 8.900 8.560 8.920 3,764,700 33,230,602 8.8269 6.697 6.697 6.773 6.514 6.788 4,946,877 6.7175 4.02%
2007-07-05 0 8.460 8.450 8.460 8.410 8.820 3,882,000 33,588,220 8.6523 6.438 6.431 6.438 6.400 6.712 5,101,011 6.5846 -3.75%
2007-07-04 0 8.790 8.760 8.780 8.720 8.900 2,036,000 17,945,180 8.8139 6.689 6.667 6.682 6.636 6.773 2,675,337 6.7076 -1.24%
2007-07-03 0 8.900 8.880 8.930 8.700 8.970 10,636,138 94,323,166 8.8682 6.773 6.758 6.796 6.621 6.826 13,976,059 6.7489 1.02%
2007-06-29 0 8.810 8.710 8.810 8.650 9.020 5,260,000 46,161,140 8.7759 6.705 6.629 6.705 6.583 6.864 6,911,726 6.6787 -2.11%
2007-06-28 0 9.000 8.980 9.000 8.910 9.280 7,338,000 66,330,994 9.0394 6.849 6.834 6.849 6.781 7.062 9,642,252 6.8792 -1.42%
2007-06-27 0 9.130 9.100 9.130 8.940 9.240 4,814,000 43,791,510 9.0967 6.948 6.925 6.948 6.804 7.032 6,325,675 6.9228 2.13%
2007-06-26 0 8.940 8.940 8.990 8.720 9.030 8,042,000 71,226,260 8.8568 6.804 6.804 6.842 6.636 6.872 10,567,319 6.7402 2.41%
2007-06-25 0 8.730 8.730 8.750 8.500 8.800 4,114,000 35,767,924 8.6942 6.644 6.644 6.659 6.469 6.697 5,405,863 6.6165 -0.11%
2007-06-22 0 8.740 8.680 8.740 8.620 8.790 4,451,000 38,611,782 8.6749 6.651 6.606 6.651 6.560 6.689 5,848,687 6.6018 -0.57%
2007-06-21 0 8.790 8.700 8.790 8.500 8.900 12,452,042 107,766,890 8.6546 6.689 6.621 6.689 6.469 6.773 16,362,186 6.5863 -0.68%
2007-06-20 0 8.850 8.830 8.850 8.200 8.890 13,718,268 118,337,055 8.6262 6.735 6.720 6.735 6.240 6.766 18,026,028 6.5648 9.94%
2007-06-18 0 8.050 8.050 8.200 8.000 8.240 7,910,000 64,464,600 8.1498 6.126 6.126 6.240 6.088 6.271 10,393,869 6.2022 0.63%
2007-06-15 0 8.000 7.970 8.000 7.960 8.190 2,426,000 19,553,010 8.0598 6.088 6.065 6.088 6.058 6.233 3,187,804 6.1337 -2.32%
2007-06-14 0 8.190 8.180 8.190 8.150 8.250 3,290,000 26,915,340 8.1810 6.233 6.225 6.233 6.202 6.278 4,323,114 6.2259 -0.12%
2007-06-13 0 8.200 8.190 8.200 7.890 8.250 5,610,000 45,757,824 8.1565 6.240 6.233 6.240 6.004 6.278 7,371,632 6.2073 3.80%
2007-06-12 0 7.900 7.880 7.900 7.860 8.000 3,974,000 31,414,412 7.9050 6.012 5.997 6.012 5.982 6.088 5,221,901 6.0159 0.00%
2007-06-11 0 7.900 7.880 7.900 7.880 8.180 2,012,000 15,995,920 7.9503 6.012 5.997 6.012 5.997 6.225 2,643,801 6.0503 -1.13%
2007-06-08 0 7.990 7.970 8.000 7.850 8.060 3,526,000 28,050,640 7.9554 6.081 6.065 6.088 5.974 6.134 4,633,222 6.0542 1.40%
2007-06-07 0 7.880 7.870 7.880 7.870 7.990 2,622,000 20,724,140 7.9039 5.997 5.989 5.997 5.989 6.081 3,445,351 6.0151 -1.38%
2007-06-06 0 7.990 7.970 7.990 7.880 8.050 6,658,000 53,090,820 7.9740 6.081 6.065 6.081 5.997 6.126 8,748,721 6.0684 -0.75%
2007-06-05 0 8.050 8.020 8.050 8.000 8.310 3,871,000 31,563,140 8.1537 6.126 6.103 6.126 6.088 6.324 5,086,557 6.2052 -2.42%
2007-06-04 0 8.250 8.240 8.250 8.150 8.250 3,780,000 31,081,740 8.2227 6.278 6.271 6.278 6.202 6.278 4,966,982 6.2577 1.23%
2007-06-01 0 8.150 8.150 8.160 8.090 8.250 4,601,000 37,442,350 8.1379 6.202 6.202 6.210 6.157 6.278 6,045,789 6.1931 0.62%
2007-05-31 0 8.100 8.100 8.120 8.040 8.250 3,848,000 31,358,360 8.1493 6.164 6.164 6.180 6.119 6.278 5,056,335 6.2018 0.87%
2007-05-30 0 8.030 8.030 8.040 7.980 8.150 5,678,000 45,453,745 8.0052 6.111 6.111 6.119 6.073 6.202 7,460,985 6.0922 -2.07%
2007-05-29 0 8.200 8.200 8.220 7.840 8.220 7,834,000 62,980,520 8.0394 6.240 6.240 6.256 5.966 6.256 10,294,004 6.1182 6.22%
2007-05-28 0 7.720 7.720 7.730 7.500 7.740 2,437,000 18,688,120 7.6685 5.875 5.875 5.883 5.708 5.890 3,202,258 5.8359 2.66%
2007-05-25 0 7.520 7.520 7.530 7.270 7.520 6,137,000 45,325,254 7.3856 5.723 5.723 5.731 5.533 5.723 8,064,118 5.6206 -0.53%
2007-05-23 0 7.560 7.570 7.600 7.450 7.800 7,984,000 60,454,000 7.5719 5.753 5.761 5.784 5.670 5.936 10,491,106 5.7624 -2.95%
2007-05-22 0 7.790 7.780 7.790 7.690 7.950 3,758,000 29,197,920 7.7695 5.928 5.921 5.928 5.852 6.050 4,938,073 5.9128 -1.39%
2007-05-21 0 7.900 7.900 7.930 7.900 8.090 2,450,000 19,543,764 7.9770 6.012 6.012 6.035 6.012 6.157 3,219,340 6.0707 -1.25%
2007-05-18 0 8.000 8.000 8.010 7.950 8.100 6,228,795 49,773,340 7.9908 6.088 6.088 6.096 6.050 6.164 8,184,738 6.0812 0.13%
2007-05-17 0 7.990 7.990 8.000 7.680 8.500 24,377,000 194,198,966 7.9665 6.081 6.081 6.088 5.845 6.469 32,031,776 6.0627 9.90%
2007-05-16 0 7.270 7.270 7.280 7.250 7.310 3,840,000 27,992,260 7.2897 5.533 5.533 5.540 5.517 5.563 5,045,823 5.5476 -0.55%
2007-05-15 0 7.310 7.310 7.370 7.280 7.480 7,346,000 54,142,634 7.3704 5.563 5.563 5.609 5.540 5.692 9,652,764 5.6090 -3.43%
2007-05-14 0 7.570 7.480 7.500 7.450 7.830 6,922,000 52,595,564 7.5983 5.761 5.692 5.708 5.670 5.959 9,095,621 5.7825 -0.66%
2007-05-11 0 7.620 7.620 7.670 7.340 7.700 3,490,000 26,176,548 7.5004 5.799 5.799 5.837 5.586 5.860 4,585,917 5.7080 2.56%
2007-05-10 0 7.430 7.400 7.440 7.370 7.570 1,912,000 14,286,700 7.4721 5.654 5.632 5.662 5.609 5.761 2,512,399 5.6865 0.54%
2007-05-09 0 7.390 7.380 7.390 7.350 7.510 5,854,000 43,283,840 7.3939 5.624 5.616 5.624 5.594 5.715 7,692,252 5.6269 -2.25%
2007-05-08 0 7.560 7.550 7.670 7.500 7.860 2,964,000 22,423,078 7.5651 5.753 5.746 5.837 5.708 5.982 3,894,744 5.7573 -1.69%
2007-05-07 0 7.690 7.660 7.690 7.580 7.990 6,900,000 53,065,233 7.6906 5.852 5.829 5.852 5.769 6.081 9,066,713 5.8528 -1.91%
2007-05-04 0 7.840 7.770 7.870 7.700 8.100 1,852,000 14,684,100 7.9288 5.966 5.913 5.989 5.860 6.164 2,433,558 6.0340 -1.75%
2007-05-03 0 7.980 7.900 7.980 7.710 8.000 5,398,000 42,703,040 7.9109 6.073 6.012 6.073 5.868 6.088 7,093,060 6.0204 2.31%
2007-05-02 0 7.800 7.800 7.850 7.350 7.860 4,638,435 35,879,383 7.7352 5.936 5.936 5.974 5.594 5.982 6,094,979 5.8867 5.98%
2007-04-30 0 7.360 7.360 7.370 7.340 7.470 6,460,000 47,621,346 7.3717 5.601 5.601 5.609 5.586 5.685 8,488,545 5.6101 0.96%
2007-04-27 0 7.290 7.290 7.300 7.280 7.470 4,496,000 33,188,620 7.3818 5.548 5.548 5.555 5.540 5.685 5,907,817 5.6177 -1.88%
2007-04-26 0 7.430 7.430 7.500 7.400 7.650 1,306,000 9,777,560 7.4866 5.654 5.654 5.708 5.632 5.822 1,716,105 5.6975 -1.98%
2007-04-25 0 7.580 7.510 7.580 7.380 7.700 5,941,000 44,902,520 7.5581 5.769 5.715 5.769 5.616 5.860 7,806,571 5.7519 0.00%
2007-04-24 0 7.580 7.510 7.600 7.400 7.740 721,000 5,475,880 7.5948 5.769 5.715 5.784 5.632 5.890 947,406 5.7799 1.07%
2007-04-23 0 7.500 7.500 7.520 7.420 7.730 3,214,000 24,222,980 7.5367 5.708 5.708 5.723 5.647 5.883 4,223,248 5.7356 -3.60%
2007-04-20 0 7.780 7.780 7.790 7.650 7.820 1,262,000 9,752,080 7.7275 5.921 5.921 5.928 5.822 5.951 1,658,289 5.8808 -0.26%
2007-04-19 0 7.800 7.790 7.800 7.640 7.820 2,354,000 18,105,800 7.6915 5.936 5.928 5.936 5.814 5.951 3,093,194 5.8534 1.30%
2007-04-18 0 7.700 7.700 7.720 7.650 7.850 1,430,000 10,983,640 7.6809 5.860 5.860 5.875 5.822 5.974 1,879,043 5.8453 0.52%
2007-04-17 0 7.660 7.660 7.680 7.550 7.800 1,812,000 13,872,520 7.6559 5.829 5.829 5.845 5.746 5.936 2,380,998 5.8263 0.13%
2007-04-16 0 7.650 7.610 7.650 7.560 7.670 4,020,000 30,548,720 7.5992 5.822 5.791 5.822 5.753 5.837 5,282,346 5.7832 0.66%
2007-04-13 0 7.600 7.580 7.600 7.540 7.800 1,240,000 9,502,700 7.6635 5.784 5.769 5.784 5.738 5.936 1,629,380 5.8321 -1.30%
2007-04-12 0 7.700 7.720 7.730 7.500 7.810 3,724,000 28,486,540 7.6494 5.860 5.875 5.883 5.708 5.944 4,893,397 5.8214 -1.41%
2007-04-11 0 7.810 7.810 7.830 7.790 8.200 4,428,000 35,250,920 7.9609 5.944 5.944 5.959 5.928 6.240 5,818,464 6.0585 -1.01%
2007-04-10 0 7.890 7.890 7.910 7.760 7.950 5,170,000 40,567,480 7.8467 6.004 6.004 6.020 5.906 6.050 6,793,464 5.9715 1.15%
2007-04-04 0 7.800 7.800 7.820 7.640 7.860 5,200,000 40,522,880 7.7929 5.936 5.936 5.951 5.814 5.982 6,832,885 5.9306 1.83%
2007-04-03 0 7.660 7.620 7.660 7.530 7.700 844,000 6,435,520 7.6250 5.829 5.799 5.829 5.731 5.860 1,109,030 5.8028 -0.78%
2007-04-02 0 7.720 7.710 7.720 7.410 7.800 2,500,000 18,975,847 7.5903 5.875 5.868 5.875 5.639 5.936 3,285,041 5.7764 4.18%
2007-03-30 0 7.410 7.410 7.450 7.320 7.540 5,022,000 37,329,220 7.4331 5.639 5.639 5.670 5.571 5.738 6,598,990 5.6568 -1.98%
2007-03-29 0 7.560 7.520 7.560 7.490 7.610 1,602,000 12,075,518 7.5378 5.753 5.723 5.753 5.700 5.791 2,105,054 5.7364 -0.53%
2007-03-28 0 7.600 7.500 7.600 7.460 7.680 1,896,000 14,245,140 7.5133 5.784 5.708 5.784 5.677 5.845 2,491,375 5.7178 1.20%
2007-03-27 0 7.510 7.500 7.530 7.470 7.700 2,572,000 19,393,720 7.5403 5.715 5.708 5.731 5.685 5.860 3,379,650 5.7384 -1.96%
2007-03-26 0 7.660 7.610 7.660 7.410 7.690 3,524,000 26,663,040 7.5661 5.829 5.791 5.829 5.639 5.852 4,630,594 5.7580 1.86%
2007-03-23 0 7.520 7.510 7.520 7.490 7.890 15,690,000 120,985,790 7.7110 5.723 5.715 5.723 5.700 6.004 20,616,916 5.8683 -5.05%
2007-03-22 0 7.920 7.920 7.930 7.750 8.050 4,866,000 38,646,216 7.9421 6.027 6.027 6.035 5.898 6.126 6,394,003 6.0441 -0.88%
2007-03-21 0 7.990 7.920 7.990 7.900 8.060 6,224,000 49,734,964 7.9908 6.081 6.027 6.081 6.012 6.134 8,178,438 6.0812 0.25%
2007-03-20 0 7.970 7.900 7.970 7.780 8.140 5,024,000 40,176,440 7.9969 6.065 6.012 6.065 5.921 6.195 6,601,618 6.0858 -0.13%
2007-03-19 0 7.980 7.980 8.000 7.720 8.030 4,980,000 39,697,720 7.9714 6.073 6.073 6.088 5.875 6.111 6,543,801 6.0665 3.37%
2007-03-16 0 7.720 7.720 7.740 7.600 7.820 2,052,000 15,729,620 7.6655 5.875 5.875 5.890 5.784 5.951 2,696,361 5.8336 -1.66%
2007-03-15 0 7.850 7.850 7.860 7.780 8.000 5,970,000 46,763,083 7.8330 5.974 5.974 5.982 5.921 6.088 7,844,677 5.9611 0.64%
2007-03-14 0 7.800 7.780 7.800 7.700 7.950 9,344,000 73,138,666 7.8273 5.936 5.921 5.936 5.860 6.050 12,278,169 5.9568 -5.11%
2007-03-13 0 8.220 8.220 8.230 8.000 8.250 7,244,660 59,164,738 8.1667 6.256 6.256 6.263 6.088 6.278 9,519,601 6.2150 1.86%
2007-03-12 0 8.070 8.070 8.120 7.500 8.150 10,470,000 83,072,280 7.9343 6.141 6.141 6.180 5.708 6.202 13,757,751 6.0382 8.47%
2007-03-09 0 7.440 7.440 7.470 7.000 7.450 8,094,000 58,580,640 7.2375 5.662 5.662 5.685 5.327 5.670 10,635,648 5.5080 5.38%
2007-03-08 0 7.060 7.040 7.060 7.000 7.090 2,614,000 18,368,100 7.0268 5.373 5.358 5.373 5.327 5.396 3,434,839 5.3476 -0.84%
2007-03-07 0 7.120 7.100 7.130 6.850 7.150 3,816,205 26,910,863 7.0517 5.419 5.403 5.426 5.213 5.441 5,014,556 5.3665 3.94%
2007-03-06 0 6.850 6.830 6.850 6.800 6.880 3,329,000 22,696,610 6.8178 5.213 5.198 5.213 5.175 5.236 4,374,360 5.1886 0.74%
2007-03-05 0 6.800 6.800 6.830 6.800 6.990 7,743,000 52,726,970 6.8096 5.175 5.175 5.198 5.175 5.320 10,174,428 5.1823 -3.13%
2007-03-02 0 7.020 7.070 7.100 6.980 7.290 3,696,000 26,117,297 7.0664 5.342 5.380 5.403 5.312 5.548 4,856,604 5.3777 -3.04%
2007-03-01 0 7.240 7.240 7.260 7.160 7.280 1,938,000 14,029,780 7.2393 5.510 5.510 5.525 5.449 5.540 2,546,564 5.5093 2.12%
2007-02-28 0 7.090 7.080 7.090 6.800 7.120 11,492,000 84,196,970 7.3266 5.396 5.388 5.396 5.175 5.419 15,100,676 5.5757 -4.70%
2007-02-27 0 7.440 7.440 7.450 7.240 7.480 5,738,000 42,359,690 7.3823 5.662 5.662 5.670 5.510 5.692 7,539,826 5.6181 0.95%
2007-02-26 0 7.370 7.320 7.370 7.300 7.450 1,628,000 11,988,700 7.3641 5.609 5.571 5.609 5.555 5.670 2,139,219 5.6042 0.96%
2007-02-23 0 7.300 7.290 7.300 7.220 7.350 1,837,000 13,338,360 7.2609 5.555 5.548 5.555 5.495 5.594 2,413,848 5.5258 0.69%
2007-02-22 0 7.250 7.250 7.270 7.240 7.300 5,657,000 41,044,480 7.2555 5.517 5.517 5.533 5.510 5.555 7,433,390 5.5216 0.14%
2007-02-21 0 7.240 7.240 7.250 7.210 7.400 2,322,000 16,924,140 7.2886 5.510 5.510 5.517 5.487 5.632 3,051,146 5.5468 -0.82%
2007-02-16 0 7.300 7.290 7.300 7.280 7.500 1,190,000 8,717,620 7.3257 5.555 5.548 5.555 5.540 5.708 1,563,679 5.5751 -2.14%
2007-02-15 0 7.460 7.420 7.460 7.300 7.690 4,828,000 36,004,810 7.4575 5.677 5.647 5.677 5.555 5.852 6,344,071 5.6753 -2.99%
2007-02-14 0 7.690 7.610 7.710 7.530 7.740 4,726,000 36,220,640 7.6641 5.852 5.791 5.868 5.731 5.890 6,210,041 5.8326 2.12%
2007-02-13 0 7.530 7.530 7.560 7.200 7.570 4,552,000 33,701,620 7.4037 5.731 5.731 5.753 5.479 5.761 5,981,402 5.6344 4.73%
2007-02-12 0 7.190 7.190 7.300 7.100 7.380 4,143,000 29,734,700 7.1771 5.472 5.472 5.555 5.403 5.616 5,443,970 5.4620 0.42%
2007-02-09 0 7.160 7.140 7.190 7.120 7.490 4,960,200 35,877,464 7.2331 5.449 5.434 5.472 5.419 5.700 6,517,784 5.5045 -1.92%
2007-02-08 0 7.300 7.250 7.300 7.100 7.340 5,958,000 43,224,700 7.2549 5.555 5.517 5.555 5.403 5.586 7,828,909 5.5212 1.53%
2007-02-07 0 7.190 7.160 7.190 7.140 7.680 3,494,000 25,647,880 7.3405 5.472 5.449 5.472 5.434 5.845 4,591,173 5.5863 -3.88%
2007-02-06 0 7.480 7.500 7.640 7.350 7.880 4,443,400 33,725,070 7.5899 5.692 5.708 5.814 5.594 5.997 5,838,700 5.7761 -4.35%
2007-02-05 0 7.820 7.820 7.840 7.560 8.000 6,240,600 48,948,258 7.8435 5.951 5.951 5.966 5.753 6.088 8,200,250 5.9691 3.30%
2007-02-02 0 7.570 7.570 7.580 7.420 7.640 5,847,596 44,198,990 7.5585 5.761 5.761 5.769 5.647 5.814 7,683,837 5.7522 0.80%
2007-02-01 0 7.510 7.510 7.570 7.350 7.600 10,773,000 80,517,864 7.4740 5.715 5.715 5.761 5.594 5.784 14,155,898 5.6879 2.60%
2007-01-31 0 7.320 7.330 7.380 7.070 7.450 12,945,667 94,371,671 7.2898 5.571 5.578 5.616 5.380 5.670 17,010,818 5.5477 7.33%
2007-01-30 0 6.820 6.810 6.830 6.580 6.880 5,910,000 40,177,200 6.7982 5.190 5.183 5.198 5.008 5.236 7,765,836 5.1736 5.08%
2007-01-29 0 6.490 6.500 6.510 6.240 6.690 14,175,400 92,253,738 6.5080 4.939 4.947 4.954 4.749 5.091 18,626,707 4.9528 -2.99%
2007-01-26 0 6.690 6.650 6.700 6.600 7.060 14,160,000 96,784,050 6.8350 5.091 5.061 5.099 5.023 5.373 18,606,471 5.2016 -5.11%
2007-01-25 0 7.050 7.050 7.060 7.050 7.130 10,297,300 73,010,725 7.0903 5.365 5.365 5.373 5.365 5.426 13,530,820 5.3959 -0.70%
2007-01-24 0 7.100 7.080 7.100 7.050 7.200 7,264,000 51,619,780 7.1062 5.403 5.388 5.403 5.365 5.479 9,545,015 5.4080 -0.70%
2007-01-23 0 7.150 7.150 7.160 6.880 7.260 9,136,600 65,080,474 7.1231 5.441 5.441 5.449 5.236 5.525 12,005,642 5.4208 1.13%
2007-01-22 0 7.070 7.070 7.080 7.020 7.400 12,176,000 86,935,860 7.1399 5.380 5.380 5.388 5.342 5.632 15,999,463 5.4337 -4.72%
2007-01-19 0 7.420 7.420 7.460 7.400 7.670 7,714,900 57,369,070 7.4361 5.647 5.647 5.677 5.632 5.837 10,137,505 5.6591 -3.26%
2007-01-18 0 7.670 7.670 7.690 7.500 7.700 4,492,000 34,129,262 7.5978 5.837 5.837 5.852 5.708 5.860 5,902,561 5.7821 1.05%
2007-01-17 0 7.590 7.550 7.580 7.510 7.600 4,768,000 36,059,824 7.5629 5.776 5.746 5.769 5.715 5.784 6,265,230 5.7555 0.93%
2007-01-16 0 7.520 7.500 7.520 7.420 7.770 8,562,000 64,493,420 7.5325 5.723 5.708 5.723 5.647 5.913 11,250,608 5.7324 -3.22%
2007-01-15 0 7.770 7.710 7.780 7.550 7.880 2,861,849 22,285,281 7.7870 5.913 5.868 5.921 5.746 5.997 3,760,516 5.9261 3.19%
2007-01-12 0 7.530 7.530 7.700 7.510 8.000 2,016,000 15,741,186 7.8081 5.731 5.731 5.860 5.715 6.088 2,649,057 5.9422 -1.57%
2007-01-11 0 7.650 7.650 7.680 7.590 7.910 5,320,000 41,163,674 7.7375 5.822 5.822 5.845 5.776 6.020 6,990,567 5.8885 -2.67%
2007-01-10 0 7.860 7.850 7.860 7.820 8.010 7,370,000 58,162,800 7.8918 5.982 5.974 5.982 5.951 6.096 9,684,300 6.0059 -1.75%
2007-01-09 0 8.000 8.000 8.050 7.900 8.210 1,906,000 15,284,000 8.0189 6.088 6.088 6.126 6.012 6.248 2,504,515 6.1026 -2.44%
2007-01-08 0 8.200 8.150 8.220 8.000 8.200 1,694,000 13,745,620 8.1143 6.240 6.202 6.256 6.088 6.240 2,225,944 6.1752 0.24%
2007-01-05 0 8.180 8.180 8.200 7.900 8.250 7,031,692 57,141,161 8.1262 6.225 6.225 6.240 6.012 6.278 9,239,758 6.1843 4.20%
2007-01-04 0 7.850 7.840 7.870 7.720 7.880 12,167,000 94,590,178 7.7743 5.974 5.966 5.989 5.875 5.997 15,987,637 5.9165 1.29%
2007-01-03 0 7.750 7.750 7.760 7.600 7.870 2,357,000 18,278,020 7.7548 5.898 5.898 5.906 5.784 5.989 3,097,136 5.9016 -0.64%
2007-01-02 0 7.800 7.790 7.800 7.320 7.860 3,066,000 23,629,290 7.7069 5.936 5.928 5.936 5.571 5.982 4,028,774 5.8651 5.69%
2006-12-29 0 7.380 7.400 7.430 7.310 7.490 1,840,821 13,602,263 7.3892 5.616 5.632 5.654 5.563 5.700 2,418,869 5.6234 -0.27%
2006-12-28 0 7.400 7.400 7.410 7.350 7.660 2,456,000 18,316,700 7.4579 5.632 5.632 5.639 5.594 5.829 3,227,224 5.6757 -1.99%
2006-12-27 0 7.550 7.500 7.530 7.200 7.650 4,245,000 31,535,270 7.4288 5.746 5.708 5.731 5.479 5.822 5,577,999 5.6535 -1.05%
2006-12-22 0 7.630 7.640 7.650 7.580 7.800 2,996,000 22,914,980 7.6485 5.807 5.814 5.822 5.769 5.936 3,936,793 5.8207 -1.68%
2006-12-21 0 7.760 7.750 7.760 7.750 8.100 6,309,000 49,245,220 7.8056 5.906 5.898 5.906 5.898 6.164 8,290,129 5.9402 -1.15%
2006-12-20 0 7.850 7.810 7.900 7.810 8.130 5,164,000 41,289,936 7.9957 5.974 5.944 6.012 5.944 6.187 6,785,580 6.0850 -1.88%
2006-12-19 0 8.000 8.000 8.080 7.980 8.200 3,789,000 30,385,360 8.0194 6.088 6.088 6.149 6.073 6.240 4,978,808 6.1029 -2.20%
2006-12-18 0 8.180 8.140 8.190 8.140 8.290 4,357,000 36,059,580 8.2762 6.225 6.195 6.233 6.195 6.309 5,725,169 6.2984 -1.33%
2006-12-15 0 8.290 8.290 8.300 7.840 8.420 3,600,000 29,844,200 8.2901 6.309 6.309 6.317 5.966 6.408 4,730,459 6.3089 3.62%
2006-12-14 0 8.000 8.010 8.100 7.910 8.080 4,820,000 38,429,600 7.9729 6.088 6.096 6.164 6.020 6.149 6,333,559 6.0676 0.88%
2006-12-13 0 7.930 7.820 7.930 7.750 8.120 8,040,000 62,817,500 7.8131 6.035 5.951 6.035 5.898 6.180 10,564,691 5.9460 -1.37%
2006-12-12 0 8.040 8.040 8.050 8.000 8.400 1,134,300 9,240,170 8.1461 6.119 6.119 6.126 6.088 6.393 1,490,489 6.1994 -4.29%
2006-12-11 0 8.400 8.300 8.400 8.290 8.500 1,009,800 8,483,220 8.4009 6.393 6.317 6.393 6.309 6.469 1,326,894 6.3933 -1.18%
2006-12-08 0 8.500 8.500 8.510 8.400 8.500 2,450,000 20,785,640 8.4839 6.469 6.469 6.476 6.393 6.469 3,219,340 6.4565 0.24%
2006-12-07 0 8.480 8.480 8.490 8.440 8.550 3,988,000 33,894,800 8.4992 6.453 6.453 6.461 6.423 6.507 5,240,297 6.4681 -0.59%
2006-12-06 0 8.530 8.500 8.530 8.440 8.530 8,427,500 71,553,440 8.4905 6.492 6.469 6.492 6.423 6.492 11,073,873 6.4615 0.83%
2006-12-05 0 8.460 8.460 8.470 8.380 8.480 1,184,000 9,982,360 8.4310 6.438 6.438 6.446 6.377 6.453 1,555,795 6.4162 1.44%
2006-12-04 0 8.340 8.330 8.340 8.300 8.500 4,255,000 35,420,780 8.3245 6.347 6.339 6.347 6.317 6.469 5,591,139 6.3352 0.12%
2006-12-01 0 8.330 8.320 8.330 8.270 8.400 3,563,000 29,678,650 8.3297 6.339 6.332 6.339 6.294 6.393 4,681,840 6.3391 -0.83%
2006-11-30 0 8.400 8.400 8.410 8.290 8.470 7,896,000 66,171,402 8.3804 6.393 6.393 6.400 6.309 6.446 10,375,473 6.3777 1.20%
2006-11-29 0 8.300 8.280 8.300 8.100 8.330 6,930,000 57,406,000 8.2837 6.317 6.301 6.317 6.164 6.339 9,106,133 6.3041 2.72%
2006-11-28 0 8.080 8.060 8.080 7.910 8.330 3,520,000 28,503,020 8.0974 6.149 6.134 6.149 6.020 6.339 4,625,337 6.1624 -3.00%
2006-11-27 0 8.330 8.330 8.340 8.100 8.500 3,276,000 26,969,536 8.2325 6.339 6.339 6.347 6.164 6.469 4,304,717 6.2651 -2.00%
2006-11-24 0 8.500 8.480 8.500 8.450 8.650 5,457,000 46,536,302 8.5278 6.469 6.453 6.469 6.431 6.583 7,170,587 6.4899 -1.28%
2006-11-23 0 8.610 8.600 8.610 8.310 8.700 11,925,730 101,039,342 8.4724 6.552 6.545 6.552 6.324 6.621 15,670,604 6.4477 6.17%
2006-11-22 0 8.110 8.080 8.110 7.570 8.180 30,677,000 241,529,200 7.8733 6.172 6.149 6.172 5.761 6.225 40,310,079 5.9918 0.75%
2006-11-21 0 8.050 8.060 8.100 7.800 8.490 10,505,000 85,556,815 8.1444 6.126 6.134 6.164 5.936 6.461 13,803,741 6.1981 -5.18%
2006-11-20 0 8.490 8.470 8.490 8.420 8.860 4,552,000 39,262,638 8.6254 6.461 6.446 6.461 6.408 6.743 5,981,402 6.5641 -2.64%
2006-11-17 0 8.720 8.710 8.750 8.710 8.870 2,312,000 20,325,600 8.7913 6.636 6.629 6.659 6.629 6.750 3,038,006 6.6904 -1.25%
2006-11-16 0 8.830 8.820 8.830 8.720 8.890 9,978,000 87,918,876 8.8113 6.720 6.712 6.720 6.636 6.766 13,111,255 6.7056 0.80%
2006-11-15 0 8.760 8.760 8.770 8.700 8.990 5,802,000 51,034,184 8.7960 6.667 6.667 6.674 6.621 6.842 7,623,923 6.6940 -1.02%
2006-11-14 0 8.850 8.850 8.890 8.700 8.900 4,166,000 36,853,240 8.8462 6.735 6.735 6.766 6.621 6.773 5,474,192 6.7322 2.19%
2006-11-13 0 8.660 8.660 8.680 8.560 8.930 5,217,000 45,400,856 8.7025 6.590 6.590 6.606 6.514 6.796 6,855,223 6.6228 1.52%
2006-11-10 0 8.530 8.550 8.560 8.490 8.700 6,720,000 57,727,072 8.5903 6.492 6.507 6.514 6.461 6.621 8,830,190 6.5375 -1.39%
2006-11-09 0 8.650 8.650 8.660 8.570 8.890 9,914,000 86,028,014 8.6774 6.583 6.583 6.590 6.522 6.766 13,027,158 6.6037 0.12%
2006-11-08 0 8.640 8.630 8.640 8.520 9.130 8,490,000 73,977,975 8.7135 6.575 6.568 6.575 6.484 6.948 11,155,999 6.6312 -5.37%
2006-11-07 0 9.130 9.050 9.140 9.000 9.140 5,740,000 51,996,540 9.0586 6.948 6.887 6.956 6.849 6.956 7,542,454 6.8938 0.88%
2006-11-06 0 9.050 8.950 9.060 8.950 9.290 2,158,000 19,505,040 9.0385 6.887 6.811 6.895 6.811 7.070 2,835,647 6.8785 -2.58%
2006-11-03 0 9.290 9.280 9.290 9.100 9.340 1,874,000 17,362,420 9.2649 7.070 7.062 7.070 6.925 7.108 2,462,467 7.0508 -0.11%
2006-11-02 0 9.300 9.200 9.300 9.240 9.320 1,970,000 18,307,132 9.2930 7.078 7.001 7.078 7.032 7.093 2,588,612 7.0722 1.20%
2006-11-01 0 9.190 9.170 9.240 8.950 9.250 2,784,000 25,291,072 9.0844 6.994 6.979 7.032 6.811 7.039 3,658,221 6.9135 1.66%
2006-10-31 0 9.040 9.050 9.060 8.450 9.060 4,034,000 35,194,300 8.7244 6.880 6.887 6.895 6.431 6.895 5,300,742 6.6395 1.80%
2006-10-27 0 8.880 8.840 8.850 8.840 9.200 4,128,000 36,924,680 8.9449 6.758 6.727 6.735 6.727 7.001 5,424,259 6.8073 -3.79%
2006-10-26 0 9.230 9.170 9.230 9.200 9.350 938,000 8,686,600 9.2608 7.024 6.979 7.024 7.001 7.116 1,232,547 7.0477 -0.22%
2006-10-25 0 9.250 9.250 9.300 9.180 9.450 928,000 8,608,220 9.2761 7.039 7.039 7.078 6.986 7.192 1,219,407 7.0593 -2.12%
2006-10-24 0 9.450 9.410 9.450 9.110 9.650 2,832,000 26,614,260 9.3977 7.192 7.161 7.192 6.933 7.344 3,721,294 7.1519 2.72%
2006-10-23 0 9.200 9.180 9.200 9.030 9.370 1,846,000 17,000,230 9.2092 7.001 6.986 7.001 6.872 7.131 2,425,674 7.0085 2.22%
2006-10-20 0 9.000 8.990 9.000 8.900 9.180 4,065,000 36,595,550 9.0026 6.849 6.842 6.849 6.773 6.986 5,341,476 6.8512 -1.10%
2006-10-19 0 9.100 9.080 9.100 9.050 9.500 2,372,000 21,732,388 9.1621 6.925 6.910 6.925 6.887 7.230 3,116,847 6.9726 0.44%
2006-10-18 0 9.060 9.080 9.170 8.850 9.400 5,058,000 46,287,800 9.1514 6.895 6.910 6.979 6.735 7.154 6,646,295 6.9645 -4.93%
2006-10-17 0 9.530 9.530 9.540 9.500 9.670 1,888,000 18,075,860 9.5741 7.253 7.253 7.260 7.230 7.359 2,480,863 7.2861 -1.45%
2006-10-16 0 9.670 9.670 9.680 9.500 9.700 2,176,000 20,859,720 9.5863 7.359 7.359 7.367 7.230 7.382 2,859,300 7.2954 0.00%
2006-10-13 0 9.670 9.650 9.670 9.230 9.670 9,170,000 87,469,388 9.5386 7.359 7.344 7.359 7.024 7.359 12,049,530 7.2592 4.77%
2006-10-12 0 9.230 9.200 9.230 8.890 9.240 5,364,000 48,682,206 9.0757 7.024 7.001 7.024 6.766 7.032 7,048,384 6.9069 4.89%
2006-10-11 0 8.800 8.800 8.950 8.800 9.040 1,494,000 13,438,280 8.9948 6.697 6.697 6.811 6.697 6.880 1,963,140 6.8453 -1.90%
2006-10-10 0 8.970 8.950 8.970 8.860 9.050 1,788,000 16,043,040 8.9726 6.826 6.811 6.826 6.743 6.887 2,349,461 6.8284 1.59%
2006-10-09 0 8.830 8.850 8.890 8.650 8.920 1,492,000 13,164,700 8.8235 6.720 6.735 6.766 6.583 6.788 1,960,512 6.7149 0.91%
2006-10-06 0 8.750 8.700 8.750 8.600 8.800 3,366,000 29,187,320 8.6712 6.659 6.621 6.659 6.545 6.697 4,422,979 6.5990 0.34%
2006-10-05 0 8.720 8.710 8.720 8.600 8.800 5,056,000 43,725,581 8.6483 6.636 6.629 6.636 6.545 6.697 6,643,667 6.5815 1.40%
2006-10-04 0 8.600 8.590 8.640 8.520 8.940 3,588,000 31,160,480 8.6846 6.545 6.537 6.575 6.484 6.804 4,714,691 6.6092 -4.44%
2006-10-03 0 9.000 8.950 9.020 8.750 9.110 3,435,179 30,996,783 9.0233 6.849 6.811 6.864 6.659 6.933 4,513,881 6.8670 0.00%
2006-09-29 0 9.000 8.950 9.000 8.800 9.020 1,944,000 17,324,960 8.9120 6.849 6.811 6.849 6.697 6.864 2,554,448 6.7823 0.78%
2006-09-28 0 8.930 8.930 8.950 8.800 8.990 1,642,000 14,627,600 8.9084 6.796 6.796 6.811 6.697 6.842 2,157,615 6.7795 1.71%
2006-09-27 0 8.780 8.770 8.780 8.680 8.790 1,916,000 16,704,740 8.7185 6.682 6.674 6.682 6.606 6.689 2,517,655 6.6350 2.21%
2006-09-26 0 8.590 8.560 8.590 8.400 8.650 2,244,000 19,236,180 8.5723 6.537 6.514 6.537 6.393 6.583 2,948,653 6.5237 2.51%
2006-09-25 0 8.380 8.370 8.430 8.310 8.690 4,562,000 39,075,330 8.5654 6.377 6.370 6.415 6.324 6.613 5,994,542 6.5185 -3.57%
2006-09-22 0 8.690 8.690 8.700 8.650 8.960 4,676,000 40,815,691 8.7288 6.613 6.613 6.621 6.583 6.819 6,144,340 6.6428 -3.01%
2006-09-21 0 8.960 8.960 8.970 8.800 9.080 2,544,000 22,750,364 8.9428 6.819 6.819 6.826 6.697 6.910 3,342,858 6.8057 2.75%
2006-09-20 0 8.720 8.720 8.760 8.660 9.100 5,110,000 45,492,118 8.9026 6.636 6.636 6.667 6.590 6.925 6,714,623 6.7751 -4.39%
2006-09-19 0 9.120 9.100 9.120 9.100 9.350 1,252,000 11,482,520 9.1713 6.941 6.925 6.941 6.925 7.116 1,645,148 6.9796 -1.94%
2006-09-18 0 9.300 9.280 9.310 9.210 9.450 4,120,000 38,354,630 9.3094 7.078 7.062 7.085 7.009 7.192 5,413,747 7.0847 0.87%
2006-09-15 0 9.220 9.200 9.220 9.090 9.400 3,182,000 29,371,340 9.2305 7.017 7.001 7.017 6.918 7.154 4,181,200 7.0246 -1.91%
2006-09-14 0 9.400 9.320 9.400 9.300 9.480 2,140,000 20,123,008 9.4033 7.154 7.093 7.154 7.078 7.215 2,811,995 7.1561 -0.11%
2006-09-13 0 9.410 9.400 9.410 9.100 9.450 4,338,000 40,509,720 9.3383 7.161 7.154 7.161 6.925 7.192 5,700,203 7.1067 3.86%
2006-09-12 0 9.060 9.050 9.070 8.750 9.070 1,496,000 13,422,400 8.9722 6.895 6.887 6.903 6.659 6.903 1,965,768 6.8281 2.95%
2006-09-11 0 8.800 8.700 8.780 8.480 8.900 5,475,000 47,111,280 8.6048 6.697 6.621 6.682 6.453 6.773 7,194,239 6.5485 -0.34%
2006-09-08 0 8.830 8.830 8.860 8.830 9.310 2,694,000 24,449,500 9.0755 6.720 6.720 6.743 6.720 7.085 3,539,960 6.9067 -4.44%
2006-09-07 0 9.240 9.200 9.230 9.100 9.330 7,249,000 66,950,650 9.2358 7.032 7.001 7.024 6.925 7.100 9,525,304 7.0287 -0.75%
2006-09-06 0 9.310 9.310 9.330 9.250 9.490 7,458,000 69,473,560 9.3153 7.085 7.085 7.100 7.039 7.222 9,799,934 7.0892 1.75%
2006-09-05 0 9.150 9.170 9.180 9.000 9.170 3,489,000 31,632,270 9.0663 6.963 6.979 6.986 6.849 6.979 4,584,603 6.8997 0.55%
2006-09-04 0 9.100 8.980 9.100 8.950 9.150 5,266,000 47,385,800 8.9984 6.925 6.834 6.925 6.811 6.963 6,919,610 6.8480 0.00%
2006-09-01 0 9.100 9.020 9.050 8.600 9.200 6,440,000 57,160,720 8.8759 6.925 6.864 6.887 6.545 7.001 8,462,265 6.7548 4.84%
2006-08-31 0 8.680 8.680 8.690 8.600 8.730 3,848,000 33,435,960 8.6892 6.606 6.606 6.613 6.545 6.644 5,056,335 6.6127 1.05%
2006-08-30 0 8.590 8.520 8.600 8.390 8.620 2,488,000 21,116,460 8.4873 6.537 6.484 6.545 6.385 6.560 3,269,273 6.4591 3.25%
2006-08-29 0 8.320 8.310 8.320 8.300 8.450 1,416,000 11,772,900 8.3142 6.332 6.324 6.332 6.317 6.431 1,860,647 6.3273 0.24%
2006-08-28 0 8.300 8.290 8.300 8.300 8.330 1,040,000 8,638,240 8.3060 6.317 6.309 6.317 6.317 6.339 1,366,577 6.3211 -1.19%
2006-08-25 0 8.400 8.350 8.400 8.300 8.400 4,099,300 34,143,097 8.3290 6.393 6.355 6.393 6.317 6.393 5,386,547 6.3386 1.82%
2006-08-24 0 8.250 8.240 8.260 8.200 8.300 5,822,000 48,012,720 8.2468 6.278 6.271 6.286 6.240 6.317 7,650,203 6.2760 0.49%
2006-08-23 0 8.210 8.180 8.200 8.050 8.270 1,658,000 13,563,920 8.1809 6.248 6.225 6.240 6.126 6.294 2,178,639 6.2259 1.36%
2006-08-22 0 8.100 8.000 8.100 7.850 8.100 2,602,000 20,839,158 8.0089 6.164 6.088 6.164 5.974 6.164 3,419,070 6.0950 0.62%
2006-08-21 0 8.050 7.990 8.050 7.950 8.410 4,024,000 32,918,210 8.1805 6.126 6.081 6.126 6.050 6.400 5,287,602 6.2255 -4.96%
2006-08-18 0 8.470 8.450 8.470 8.380 8.550 534,000 4,490,360 8.4089 6.446 6.431 6.446 6.377 6.507 701,685 6.3994 1.68%
2006-08-17 0 8.330 8.300 8.330 8.270 8.620 4,303,210 36,308,470 8.4375 6.339 6.317 6.339 6.294 6.560 5,654,488 6.4212 -1.42%
2006-08-16 0 8.450 8.450 8.490 8.250 8.560 6,371,200 53,802,900 8.4447 6.431 6.431 6.461 6.278 6.514 8,371,861 6.4266 3.68%
2006-08-15 0 8.150 8.130 8.150 8.000 8.280 3,706,000 30,133,300 8.1309 6.202 6.187 6.202 6.088 6.301 4,869,744 6.1879 1.37%
2006-08-14 0 8.040 8.040 8.060 7.820 8.040 2,740,000 21,762,700 7.9426 6.119 6.119 6.134 5.951 6.119 3,600,405 6.0445 1.39%
2006-08-11 0 7.930 7.930 7.940 7.900 8.140 5,808,000 46,396,380 7.9884 6.035 6.035 6.043 6.012 6.195 7,631,807 6.0793 0.76%
2006-08-10 0 7.870 7.860 7.870 7.600 7.940 7,774,000 60,979,780 7.8441 5.989 5.982 5.989 5.784 6.043 10,215,163 5.9695 4.24%
2006-08-09 0 7.550 7.500 7.550 7.320 7.570 2,652,000 19,711,436 7.4327 5.746 5.708 5.746 5.571 5.761 3,484,771 5.6565 3.42%
2006-08-08 0 7.300 7.310 7.320 7.280 7.600 4,542,000 33,357,140 7.3442 5.555 5.563 5.571 5.540 5.784 5,968,262 5.5891 -2.80%
2006-08-07 0 7.510 7.510 7.540 7.500 7.800 2,506,000 19,107,580 7.6247 5.715 5.715 5.738 5.708 5.936 3,292,925 5.8026 -3.10%
2006-08-04 0 7.750 7.680 7.750 7.640 7.780 4,864,000 37,467,060 7.7029 5.898 5.845 5.898 5.814 5.921 6,391,375 5.8621 1.57%
2006-08-03 0 7.630 7.620 7.700 7.570 7.710 6,050,000 46,184,240 7.6338 5.807 5.799 5.860 5.761 5.868 7,949,799 5.8095 1.19%
2006-08-02 0 7.540 7.550 7.570 7.400 7.590 2,313,000 17,356,180 7.5038 5.738 5.746 5.761 5.632 5.776 3,039,320 5.7105 0.80%
2006-08-01 0 7.480 7.470 7.480 7.390 7.530 1,578,000 11,804,420 7.4806 5.692 5.685 5.692 5.624 5.731 2,073,518 5.6929 -0.27%
2006-07-31 0 7.500 7.490 7.510 7.480 7.810 3,622,000 27,568,940 7.6115 5.708 5.700 5.715 5.692 5.944 4,759,367 5.7926 -2.22%
2006-07-28 0 7.670 7.670 7.690 7.520 7.670 7,498,000 57,036,340 7.6069 5.837 5.837 5.852 5.723 5.837 9,852,494 5.7890 2.54%
2006-07-27 0 7.480 7.480 7.490 7.400 7.530 5,315,000 39,792,980 7.4869 5.692 5.692 5.700 5.632 5.731 6,983,997 5.6977 1.08%
2006-07-26 0 7.400 7.390 7.400 7.340 7.540 96,166,000 711,729,040 7.4010 5.632 5.624 5.632 5.586 5.738 126,363,694 5.6324 -5.73%
2006-07-25 0 7.850 7.840 7.850 7.700 7.900 1,980,249 15,535,300 7.8451 5.974 5.966 5.974 5.860 6.012 2,602,080 5.9703 2.88%
2006-07-24 0 7.630 7.590 7.610 7.590 7.900 1,668,000 12,801,900 7.6750 5.807 5.776 5.791 5.776 6.012 2,191,779 5.8409 -4.03%
2006-07-21 0 7.950 7.950 8.000 7.850 8.200 1,876,000 14,992,300 7.9916 6.050 6.050 6.088 5.974 6.240 2,465,095 6.0818 -4.79%
2006-07-20 0 8.350 8.300 8.350 7.600 8.350 10,978,000 88,045,900 8.0202 6.355 6.317 6.355 5.784 6.355 14,425,271 6.1036 12.08%
2006-07-19 0 7.450 7.400 7.450 7.400 7.500 4,488,000 33,462,800 7.4561 5.670 5.632 5.670 5.632 5.708 5,897,305 5.6743 1.36%
2006-07-18 0 7.350 7.300 7.350 7.100 7.400 4,290,000 31,508,700 7.3447 5.594 5.555 5.594 5.403 5.632 5,637,130 5.5895 3.52%
2006-07-17 0 7.100 7.050 7.100 7.050 7.300 1,950,000 13,872,700 7.1142 5.403 5.365 5.403 5.365 5.555 2,562,332 5.4141 -4.05%
2006-07-14 0 7.400 7.350 7.400 7.200 7.650 2,430,000 17,974,100 7.3967 5.632 5.594 5.632 5.479 5.822 3,193,060 5.6291 -3.27%
2006-07-13 0 7.650 7.650 7.700 7.600 7.750 3,116,000 23,896,100 7.6688 5.822 5.822 5.860 5.784 5.898 4,094,475 5.8362 -1.29%
2006-07-12 0 7.750 7.750 7.800 7.650 7.850 8,610,000 66,655,167 7.7416 5.898 5.898 5.936 5.822 5.974 11,313,681 5.8916 0.00%
2006-07-11 0 7.750 7.700 7.750 7.550 7.750 1,290,410 9,870,342 7.6490 5.898 5.860 5.898 5.746 5.898 1,695,620 5.8211 1.97%
2006-07-10 0 7.600 7.600 7.650 7.550 8.000 7,140,000 55,767,600 7.8106 5.784 5.784 5.822 5.746 6.088 9,382,077 5.9441 -3.18%
2006-07-07 0 7.850 7.850 7.900 7.750 8.200 7,594,000 60,790,700 8.0051 5.974 5.974 6.012 5.898 6.240 9,978,640 6.0921 1.95%
2006-07-06 0 7.700 7.700 7.750 7.600 7.750 2,546,000 19,550,300 7.6788 5.860 5.860 5.898 5.784 5.898 3,345,486 5.8438 -2.53%
2006-07-05 0 7.900 7.800 7.850 7.400 7.950 8,428,000 64,650,518 7.6709 6.012 5.936 5.974 5.632 6.050 11,074,530 5.8378 4.64%
2006-07-04 0 7.550 7.500 7.550 7.150 7.550 7,996,000 59,296,700 7.4158 5.746 5.708 5.746 5.441 5.746 10,506,875 5.6436 6.34%
2006-07-03 0 7.100 7.100 7.150 6.950 7.200 2,522,000 17,974,900 7.1272 5.403 5.403 5.441 5.289 5.479 3,313,949 5.4240 2.16%
2006-06-30 0 6.950 6.950 7.000 6.900 7.250 5,212,200 36,968,760 7.0927 5.289 5.289 5.327 5.251 5.517 6,848,916 5.3978 -0.71%
2006-06-29 0 7.000 6.950 7.000 7.000 7.250 4,650,000 33,141,600 7.1272 5.327 5.289 5.327 5.327 5.517 6,110,176 5.4240 1.45%
2006-06-28 0 6.900 6.850 6.900 6.800 6.900 2,866,000 19,723,700 6.8820 5.251 5.213 5.251 5.175 5.251 3,765,971 5.2373 -0.72%
2006-06-27 0 6.950 6.950 7.000 6.850 7.000 5,114,000 35,467,500 6.9354 5.289 5.289 5.327 5.213 5.327 6,719,879 5.2780 2.21%
2006-06-26 0 6.800 6.750 6.800 6.800 6.950 4,132,000 28,188,700 6.8220 5.175 5.137 5.175 5.175 5.289 5,429,515 5.1918 0.00%
2006-06-23 0 6.800 6.800 6.850 6.750 7.000 3,388,000 23,178,200 6.8413 5.175 5.175 5.213 5.137 5.327 4,451,887 5.2064 -2.16%
2006-06-22 0 6.950 6.850 7.000 6.850 7.200 1,728,000 12,058,800 6.9785 5.289 5.213 5.327 5.213 5.479 2,270,620 5.3108 0.72%
2006-06-21 0 6.900 6.900 6.950 6.700 6.950 1,424,000 9,714,100 6.8217 5.251 5.251 5.289 5.099 5.289 1,871,159 5.1915 2.22%
2006-06-20 0 6.750 6.700 6.750 6.700 6.800 564,000 3,789,300 6.7186 5.137 5.099 5.137 5.099 5.175 741,105 5.1130 -0.74%
2006-06-19 0 6.800 6.750 6.800 6.750 7.100 1,792,524 12,318,316 6.8721 5.175 5.137 5.175 5.137 5.403 2,355,406 5.2298 -4.23%
2006-06-16 0 7.100 7.100 7.150 7.000 7.400 4,528,000 32,618,800 7.2038 5.403 5.403 5.441 5.327 5.632 5,949,866 5.4823 5.19%
2006-06-15 0 6.750 6.700 6.750 6.700 7.200 1,924,000 13,282,400 6.9035 5.137 5.099 5.137 5.099 5.479 2,528,167 5.2538 -4.93%
2006-06-14 0 7.100 7.050 7.150 6.500 7.300 5,414,000 37,824,754 6.9865 5.403 5.365 5.441 4.947 5.555 7,114,084 5.3169 5.97%
2006-06-13 0 6.700 6.700 6.750 6.600 7.000 4,738,000 31,991,015 6.7520 5.099 5.099 5.137 5.023 5.327 6,225,809 5.1385 -5.63%
2006-06-12 0 7.100 7.100 7.200 6.800 7.200 3,473,590 24,510,762 7.0563 5.403 5.403 5.479 5.175 5.479 4,564,354 5.3700 1.43%
2006-06-09 0 7.000 7.000 7.050 6.700 7.200 3,846,000 27,083,300 7.0419 5.327 5.327 5.365 5.099 5.479 5,053,707 5.3591 0.00%
2006-06-08 0 7.000 7.000 7.050 6.800 7.500 9,908,000 69,629,400 7.0276 5.327 5.327 5.365 5.175 5.708 13,019,274 5.3482 -9.09%
2006-06-07 0 7.700 7.700 7.750 7.700 7.900 3,386,000 26,478,111 7.8199 5.860 5.860 5.898 5.860 6.012 4,449,259 5.9511 -1.28%
2006-06-06 0 7.800 7.750 7.800 7.500 8.450 9,153,000 74,776,598 8.1696 5.936 5.898 5.936 5.708 6.431 12,027,191 6.2173 -7.14%
2006-06-05 0 8.400 8.350 8.400 8.250 9.000 5,765,000 49,266,330 8.5458 6.393 6.355 6.393 6.278 6.849 7,575,304 6.5035 -5.62%
2006-06-02 0 8.900 8.800 8.900 8.450 9.050 11,554,500 100,933,883 8.7355 6.773 6.697 6.773 6.431 6.887 15,182,802 6.6479 5.33%
2006-06-01 0 8.450 8.450 8.500 7.950 8.550 11,806,000 97,241,007 8.2366 6.431 6.431 6.469 6.050 6.507 15,513,277 6.2682 5.62%
2006-05-30 0 8.000 7.900 8.000 7.800 8.100 5,722,000 45,668,510 7.9812 6.088 6.012 6.088 5.936 6.164 7,518,801 6.0739 2.56%
2006-05-29 0 7.800 7.750 7.800 7.750 7.950 2,456,000 19,303,855 7.8599 5.936 5.898 5.936 5.898 6.050 3,227,224 5.9816 -0.64%
2006-05-26 0 7.850 7.800 7.850 7.750 7.950 1,838,000 14,425,328 7.8484 5.974 5.936 5.974 5.898 6.050 2,415,162 5.9728 0.64%
2006-05-25 0 7.800 7.800 7.850 7.750 7.950 3,069,000 24,210,458 7.8887 5.936 5.936 5.974 5.898 6.050 4,032,716 6.0035 -1.89%
2006-05-24 0 7.950 7.850 7.950 7.850 8.200 2,604,600 20,760,550 7.9707 6.050 5.974 6.050 5.974 6.240 3,422,487 6.0659 -0.63%
2006-05-23 0 8.000 7.950 8.000 7.550 8.050 4,102,600 32,434,500 7.9058 6.088 6.050 6.088 5.746 6.126 5,390,883 6.0165 5.96%
2006-05-22 0 7.550 7.550 7.700 7.500 7.950 7,730,000 60,309,700 7.8020 5.746 5.746 5.860 5.708 6.050 10,157,346 5.9375 0.00%
2006-05-19 0 7.550 7.550 7.600 7.450 7.900 3,114,000 24,016,800 7.7125 5.746 5.746 5.784 5.670 6.012 4,091,847 5.8694 -3.82%
2006-05-18 0 7.850 7.850 7.900 7.650 8.000 2,004,000 15,792,000 7.8802 5.974 5.974 6.012 5.822 6.088 2,633,289 5.9971 -3.68%
2006-05-17 0 8.150 8.150 8.250 8.100 8.550 4,740,000 39,357,600 8.3033 6.202 6.202 6.278 6.164 6.507 6,228,437 6.3190 -2.40%
2006-05-16 0 8.350 8.300 8.350 8.200 8.650 1,179,000 9,839,700 8.3458 6.355 6.317 6.355 6.240 6.583 1,549,225 6.3514 -2.91%
2006-05-15 0 8.600 8.600 8.650 8.500 8.700 3,518,000 30,433,280 8.6507 6.545 6.545 6.583 6.469 6.621 4,622,709 6.5834 -1.15%
2006-05-12 0 8.700 8.650 8.700 8.700 8.950 3,184,000 28,141,724 8.8385 6.621 6.583 6.621 6.621 6.811 4,183,828 6.7263 -2.79%
2006-05-11 0 8.950 8.950 9.000 8.950 9.150 6,178,000 55,938,600 9.0545 6.811 6.811 6.849 6.811 6.963 8,117,993 6.8907 -0.56%
2006-05-10 0 9.000 8.900 9.000 8.700 9.150 6,212,054 54,977,245 8.8501 6.849 6.773 6.849 6.621 6.963 8,162,740 6.7351 4.65%
2006-05-09 0 8.600 8.600 8.650 8.600 8.750 2,820,000 24,408,488 8.6555 6.545 6.545 6.583 6.545 6.659 3,705,526 6.5871 -0.58%
2006-05-08 0 8.650 8.650 8.700 8.600 8.800 2,336,000 20,326,100 8.7012 6.583 6.583 6.621 6.545 6.697 3,069,542 6.6219 -1.14%
2006-05-04 0 8.750 8.750 8.800 8.750 8.900 2,317,000 20,478,800 8.8385 6.659 6.659 6.697 6.659 6.773 3,044,576 6.7263 -1.69%
2006-05-03 0 8.900 8.850 8.900 8.700 9.200 6,434,204 57,580,420 8.9491 6.773 6.735 6.773 6.621 7.001 8,454,649 6.8105 0.00%
2006-05-02 0 8.900 8.900 8.950 8.600 9.050 2,866,000 25,597,700 8.9315 6.773 6.773 6.811 6.545 6.887 3,765,971 6.7971 1.14%
2006-04-28 0 8.800 8.800 9.000 8.700 8.900 2,122,000 18,730,200 8.8267 6.697 6.697 6.849 6.621 6.773 2,788,343 6.7173 -3.30%
2006-04-27 0 9.100 9.000 9.150 8.650 9.150 3,284,000 29,483,914 8.9780 6.925 6.849 6.963 6.583 6.963 4,315,230 6.8325 1.68%
2006-04-26 0 8.950 8.850 8.950 8.100 9.000 9,094,172 77,793,710 8.5542 6.811 6.735 6.811 6.164 6.849 11,949,890 6.5100 6.55%
2006-04-25 0 8.400 8.400 8.450 8.150 9.100 6,466,000 54,422,700 8.4167 6.393 6.393 6.431 6.202 6.925 8,496,430 6.4054 -7.69%
2006-04-24 0 9.100 9.000 9.100 8.900 9.150 3,478,000 31,364,100 9.0179 6.925 6.849 6.925 6.773 6.963 4,570,149 6.8628 1.68%
2006-04-21 0 8.950 8.950 9.250 8.300 9.400 4,694,000 40,693,800 8.6693 6.811 6.811 7.039 6.317 7.154 6,167,993 6.5976 6.55%
2006-04-20 0 8.400 8.400 8.450 8.150 8.600 2,776,000 23,355,200 8.4133 6.393 6.393 6.431 6.202 6.545 3,647,709 6.4027 0.00%
2006-04-19 0 8.400 8.300 8.400 8.350 8.550 2,132,000 17,926,600 8.4083 6.393 6.317 6.393 6.355 6.507 2,801,483 6.3990 1.20%
2006-04-18 0 8.300 8.300 8.350 8.250 8.650 2,258,000 18,910,300 8.3748 6.317 6.317 6.355 6.278 6.583 2,967,049 6.3734 -0.60%
2006-04-13 0 8.350 8.350 8.400 8.350 8.400 2,286,100 19,073,595 8.3433 6.355 6.355 6.393 6.355 6.393 3,003,973 6.3495 1.21%
2006-04-12 0 8.250 8.250 8.300 8.100 8.400 5,714,000 47,126,700 8.2476 6.278 6.278 6.317 6.164 6.393 7,508,289 6.2766 0.61%
2006-04-11 0 8.200 8.150 8.200 8.100 8.250 4,297,335 35,013,768 8.1478 6.240 6.202 6.240 6.164 6.278 5,646,768 6.2007 -0.61%
2006-04-10 0 8.250 8.200 8.250 8.150 8.250 3,538,086 28,961,788 8.1857 6.278 6.240 6.278 6.202 6.278 4,649,103 6.2295 0.00%
2006-04-07 0 8.250 8.200 8.250 7.800 8.300 7,326,051 58,634,760 8.0036 6.278 6.240 6.278 5.936 6.317 9,626,551 6.0909 4.43%
2006-04-06 0 7.900 7.900 8.000 7.650 8.100 4,539,681 35,772,028 7.8799 6.012 6.012 6.088 5.822 6.164 5,965,215 5.9968 0.00%
2006-04-04 0 7.900 7.850 7.900 7.500 7.900 5,994,000 46,818,096 7.8108 6.012 5.974 6.012 5.708 6.012 7,876,214 5.9442 6.04%
2006-04-03 0 7.450 7.400 7.450 7.350 7.450 3,276,000 24,278,050 7.4109 5.670 5.632 5.670 5.594 5.670 4,304,717 5.6399 2.76%
2006-03-31 0 7.250 7.150 7.250 7.150 7.500 5,936,389 44,253,180 7.4546 5.517 5.441 5.517 5.441 5.708 7,800,512 5.6731 -3.33%
2006-03-30 0 7.500 7.500 7.550 7.250 7.550 4,928,000 36,307,516 7.3676 5.708 5.708 5.746 5.517 5.746 6,475,472 5.6069 4.17%
2006-03-29 0 7.200 7.200 7.250 7.000 7.350 8,455,064 60,877,061 7.2001 5.479 5.479 5.517 5.327 5.594 11,110,092 5.4794 3.60%
2006-03-28 0 6.950 6.900 6.950 6.850 7.050 4,198,000 29,196,300 6.9548 5.289 5.251 5.289 5.213 5.365 5,516,241 5.2928 2.96%
2006-03-27 0 6.750 6.700 6.750 6.700 7.100 4,896,214 33,316,823 6.8046 5.137 5.099 5.137 5.099 5.403 6,433,705 5.1785 1.50%
2006-03-24 0 6.650 6.550 6.650 6.400 6.700 4,446,000 29,074,400 6.5395 5.061 4.985 5.061 4.871 5.099 5,842,117 4.9767 5.56%
2006-03-23 0 6.300 6.250 6.300 6.200 6.350 6,930,000 43,417,300 6.2651 4.794 4.756 4.794 4.718 4.833 9,106,133 4.7679 3.28%
2006-03-22 0 6.100 6.000 6.150 5.950 6.250 2,712,000 16,571,100 6.1103 4.642 4.566 4.680 4.528 4.756 3,563,612 4.6501 -2.40%
2006-03-21 0 6.250 6.250 6.300 6.200 6.300 398,000 2,478,900 6.2284 4.756 4.756 4.794 4.718 4.794 522,978 4.7400 -0.79%
2006-03-20 0 6.300 6.300 6.350 6.250 6.550 2,942,000 18,676,000 6.3481 4.794 4.794 4.833 4.756 4.985 3,865,836 4.8310 0.80%
2006-03-17 0 6.250 6.250 6.350 6.050 6.700 5,658,197 35,574,743 6.2873 4.756 4.756 4.833 4.604 5.099 7,434,963 4.7848 3.31%
2006-03-16 0 6.050 6.050 6.100 6.000 6.150 4,456,000 27,014,900 6.0626 4.604 4.604 4.642 4.566 4.680 5,855,257 4.6138 0.83%
2006-03-15 0 6.000 6.000 6.050 5.900 6.100 708,000 4,263,300 6.0216 4.566 4.566 4.604 4.490 4.642 930,324 4.5826 1.69%
2006-03-14 0 5.900 5.850 5.900 5.850 5.950 174,000 1,026,000 5.8966 4.490 4.452 4.490 4.452 4.528 228,639 4.4874 -0.84%
2006-03-13 0 5.950 5.950 6.000 5.900 6.050 2,140,000 12,681,800 5.9261 4.528 4.528 4.566 4.490 4.604 2,811,995 4.5099 0.85%
2006-03-10 0 5.900 5.850 5.950 5.900 6.200 2,710,000 16,133,700 5.9534 4.490 4.452 4.528 4.490 4.718 3,560,984 4.5307 -1.67%
2006-03-09 0 6.000 5.950 6.000 5.850 6.050 3,770,000 22,462,700 5.9583 4.566 4.528 4.566 4.452 4.604 4,953,842 4.5344 0.84%
2006-03-08 0 5.950 5.900 5.950 5.650 6.000 4,154,000 24,269,800 5.8425 4.528 4.490 4.528 4.300 4.566 5,458,424 4.4463 -0.83%
2006-03-07 0 6.000 6.000 6.050 5.950 6.150 2,018,561 12,173,110 6.0306 4.566 4.566 4.604 4.528 4.680 2,652,422 4.5894 -3.23%
2006-03-06 0 6.200 6.150 6.200 6.150 6.300 2,858,235 17,721,310 6.2001 4.718 4.680 4.718 4.680 4.794 3,755,767 4.7184 -1.59%
2006-03-03 0 6.300 6.200 6.300 6.050 6.400 8,760,320 53,214,799 6.0745 4.794 4.718 4.794 4.604 4.871 11,511,203 4.6229 5.00%
2006-03-02 0 6.000 5.950 6.000 5.750 6.050 8,666,000 50,921,000 5.8760 4.566 4.528 4.566 4.376 4.604 11,387,265 4.4717 4.35%
2006-03-01 0 5.750 5.700 5.750 5.500 5.800 4,662,000 26,703,700 5.7279 4.376 4.338 4.376 4.186 4.414 6,125,944 4.3591 3.60%
2006-02-28 0 5.550 5.550 5.600 5.400 5.600 1,794,470 9,803,138 5.4630 4.224 4.224 4.262 4.110 4.262 2,357,963 4.1575 2.78%
2006-02-27 0 5.400 5.350 5.400 5.350 5.450 817,512 4,408,538 5.3926 4.110 4.071 4.110 4.071 4.148 1,074,224 4.1039 0.93%
2006-02-24 0 5.350 5.350 5.400 5.300 5.400 662,000 3,541,200 5.3492 4.071 4.071 4.110 4.033 4.110 869,879 4.0709 -0.93%
2006-02-23 0 5.400 5.400 5.450 5.350 5.450 604,508 3,268,767 5.4073 4.110 4.110 4.148 4.071 4.148 794,333 4.1151 0.00%
2006-02-22 0 5.400 5.400 5.500 5.400 5.500 746,000 4,056,200 5.4373 4.110 4.110 4.186 4.110 4.186 980,256 4.1379 0.00%
2006-02-21 0 5.400 5.350 5.400 5.300 5.400 2,024,000 10,785,980 5.3290 4.110 4.071 4.110 4.033 4.110 2,659,569 4.0555 0.93%
2006-02-20 0 5.350 5.300 5.350 5.250 5.350 1,504,000 7,982,864 5.3078 4.071 4.033 4.071 3.995 4.071 1,976,281 4.0393 0.00%
2006-02-17 0 5.350 5.350 5.400 5.300 5.600 1,546,000 8,310,110 5.3752 4.071 4.071 4.110 4.033 4.262 2,031,469 4.0907 -5.31%
2006-02-16 0 5.650 5.500 5.650 5.550 5.650 1,000,000 5,572,600 5.5726 4.300 4.186 4.300 4.224 4.300 1,314,016 4.2409 -0.88%
2006-02-15 0 5.700 5.650 5.750 5.500 5.850 4,554,000 25,989,400 5.7069 4.338 4.300 4.376 4.186 4.452 5,984,030 4.3431 3.64%
2006-02-14 0 5.500 5.500 5.550 5.150 5.500 6,554,000 35,144,060 5.3622 4.186 4.186 4.224 3.919 4.186 8,612,063 4.0808 2.80%
2006-02-13 0 5.350 5.350 5.400 5.300 5.400 3,804,000 20,102,100 5.2845 4.071 4.071 4.110 4.033 4.110 4,998,518 4.0216 0.00%
2006-02-10 0 5.350 5.350 5.400 5.350 5.500 5,224,000 28,276,750 5.4129 4.071 4.071 4.110 4.071 4.186 6,864,421 4.1193 -3.60%
2006-02-09 0 5.550 5.500 5.550 5.250 5.550 4,764,000 25,674,400 5.3893 4.224 4.186 4.224 3.995 4.224 6,259,974 4.1014 3.74%
2006-02-08 0 5.350 5.350 5.400 5.350 5.700 1,860,000 10,169,544 5.4675 4.071 4.071 4.110 4.071 4.338 2,444,070 4.1609 -5.31%
2006-02-07 0 5.650 5.600 5.700 5.300 5.700 7,392,000 40,801,900 5.5197 4.300 4.262 4.338 4.033 4.338 9,713,209 4.2007 0.89%
2006-02-06 0 5.600 5.550 5.600 5.600 5.700 4,832,000 27,238,600 5.6371 4.262 4.224 4.262 4.262 4.338 6,349,327 4.2900 -2.61%
2006-02-03 0 5.750 5.700 5.750 5.600 5.850 5,700,000 32,639,750 5.7263 4.376 4.338 4.376 4.262 4.452 7,489,893 4.3578 -0.86%
2006-02-02 0 5.800 5.750 5.800 5.750 5.850 3,566,000 20,702,500 5.8055 4.414 4.376 4.414 4.376 4.452 4,685,782 4.4182 -0.85%
2006-02-01 0 5.850 5.800 5.850 5.750 5.850 1,150,000 6,679,700 5.8084 4.452 4.414 4.452 4.376 4.452 1,511,119 4.4204 0.00%
2006-01-27 0 5.850 5.850 5.900 5.800 6.000 1,266,000 7,468,300 5.8991 4.452 4.452 4.490 4.414 4.566 1,663,545 4.4894 -0.85%
2006-01-26 0 5.900 5.850 5.900 5.800 6.200 3,319,143 19,954,390 6.0119 4.490 4.452 4.490 4.414 4.718 4,361,408 4.5752 -2.48%
2006-01-25 0 6.050 6.050 6.150 5.750 6.300 4,830,000 29,174,700 6.0403 4.604 4.604 4.680 4.376 4.794 6,346,699 4.5968 5.22%
2006-01-24 0 5.750 5.700 5.750 5.550 5.750 4,022,000 22,602,500 5.6197 4.376 4.338 4.376 4.224 4.376 5,284,974 4.2767 4.55%
2006-01-23 0 5.500 5.450 5.500 5.400 5.750 3,814,000 21,004,900 5.5073 4.186 4.148 4.186 4.110 4.376 5,011,658 4.1912 -7.56%
2006-01-20 0 5.950 5.950 6.000 5.550 6.300 2,061,000 12,015,570 5.8300 4.528 4.528 4.566 4.224 4.794 2,708,188 4.4368 5.31%
2006-01-19 0 5.650 5.600 5.650 5.400 5.700 2,995,000 16,501,600 5.5097 4.300 4.262 4.300 4.110 4.338 3,935,479 4.1930 4.63%
2006-01-18 0 5.400 5.300 5.400 5.150 5.400 4,435,000 23,688,550 5.3413 4.110 4.033 4.110 3.919 4.110 5,827,662 4.0648 0.00%
2006-01-17 0 5.400 5.300 5.400 5.300 5.850 2,232,000 12,330,800 5.5246 4.110 4.033 4.110 4.033 4.452 2,932,884 4.2043 -5.26%
2006-01-16 0 5.700 5.650 5.750 5.600 5.800 2,348,000 13,386,300 5.7011 4.338 4.300 4.376 4.262 4.414 3,085,310 4.3387 0.00%
2006-01-13 0 5.700 5.700 5.750 5.500 5.850 1,918,000 10,984,600 5.7271 4.338 4.338 4.376 4.186 4.452 2,520,283 4.3585 4.59%
2006-01-12 0 5.450 5.450 5.500 5.450 5.550 2,792,000 15,344,700 5.4960 4.148 4.148 4.186 4.148 4.224 3,668,734 4.1826 0.00%
2006-01-11 0 5.450 5.350 5.450 5.200 5.550 4,330,000 23,646,900 5.4612 4.148 4.071 4.148 3.957 4.224 5,689,691 4.1561 4.81%
2006-01-10 0 5.200 5.150 5.200 5.100 5.250 502,000 2,593,200 5.1657 3.957 3.919 3.957 3.881 3.995 659,636 3.9313 0.00%
2006-01-09 0 5.200 5.200 5.250 5.100 5.300 778,000 4,016,600 5.1627 3.957 3.957 3.995 3.881 4.033 1,022,305 3.9290 -0.95%
2006-01-06 0 5.250 5.200 5.300 5.100 5.300 2,890,000 14,997,104 5.1893 3.995 3.957 4.033 3.881 4.033 3,797,507 3.9492 1.94%
2006-01-05 0 5.150 5.100 5.150 4.800 5.300 5,968,000 29,913,150 5.0123 3.919 3.881 3.919 3.653 4.033 7,842,049 3.8145 8.42%
2006-01-04 0 4.750 4.725 4.775 4.650 4.750 2,152,000 10,145,700 4.7145 3.615 3.596 3.634 3.539 3.615 2,827,763 3.5879 2.70%
2006-01-03 0 4.625 4.625 4.675 4.600 4.775 868,000 4,013,750 4.6241 3.520 3.520 3.558 3.501 3.634 1,140,566 3.5191 -2.63%
2005-12-30 0 4.750 4.725 4.750 4.700 4.750 240,000 1,135,200 4.7300 3.615 3.596 3.615 3.577 3.615 315,364 3.5997 0.00%
2005-12-29 0 4.750 4.725 4.750 4.725 4.825 1,820,000 8,675,150 4.7666 3.615 3.596 3.615 3.596 3.672 2,391,510 3.6275 -0.52%
2005-12-28 0 4.775 4.750 4.775 4.750 4.775 668,000 3,176,950 4.7559 3.634 3.615 3.634 3.615 3.634 877,763 3.6194 0.00%
2005-12-23 0 4.775 4.750 4.775 4.650 4.800 316,000 1,504,200 4.7601 3.634 3.615 3.634 3.539 3.653 415,229 3.6226 2.69%
2005-12-22 0 4.650 4.650 4.725 4.650 4.700 450,000 2,120,250 4.7117 3.539 3.539 3.596 3.539 3.577 591,307 3.5857 -2.11%
2005-12-21 0 4.750 4.750 4.775 4.700 4.800 290,000 1,378,800 4.7545 3.615 3.615 3.634 3.577 3.653 381,065 3.6183 1.60%
2005-12-20 0 4.675 4.625 4.675 4.625 4.800 3,749,000 17,789,700 4.7452 3.558 3.520 3.558 3.520 3.653 4,926,247 3.6112 -2.60%
2005-12-19 0 4.800 4.775 4.800 4.750 4.850 5,609,000 26,918,875 4.7992 3.653 3.634 3.653 3.615 3.691 7,370,318 3.6523 2.13%
2005-12-16 0 4.700 4.675 4.725 4.575 4.775 2,661,000 12,512,450 4.7022 3.577 3.558 3.596 3.482 3.634 3,496,597 3.5785 3.30%
2005-12-15 0 4.550 4.550 4.575 4.525 4.575 1,270,000 5,789,360 4.5586 3.463 3.463 3.482 3.444 3.482 1,668,801 3.4692 -1.09%
2005-12-14 0 4.600 4.550 4.600 4.525 4.625 900,000 4,134,500 4.5939 3.501 3.463 3.501 3.444 3.520 1,182,615 3.4961 -1.08%
2005-12-13 0 4.650 4.550 4.650 4.525 4.650 1,556,000 7,065,100 4.5406 3.539 3.463 3.539 3.444 3.539 2,044,609 3.4555 3.33%
2005-12-12 0 4.500 4.500 4.525 4.500 4.600 204,000 920,200 4.5108 3.425 3.425 3.444 3.425 3.501 268,059 3.4328 -0.55%
2005-12-09 0 4.525 4.525 4.550 4.525 4.600 610,000 2,777,100 4.5526 3.444 3.444 3.463 3.444 3.501 801,550 3.4647 -1.63%
2005-12-08 0 4.600 4.575 4.600 4.575 4.700 992,000 4,572,100 4.6090 3.501 3.482 3.501 3.482 3.577 1,303,504 3.5075 0.00%
2005-12-07 0 4.600 4.575 4.625 4.550 4.725 4,890,000 22,442,100 4.5894 3.501 3.482 3.520 3.463 3.596 6,425,540 3.4926 1.66%
2005-12-06 0 4.525 4.500 4.600 4.400 4.600 2,186,000 9,913,600 4.5350 3.444 3.425 3.501 3.349 3.501 2,872,440 3.4513 -1.09%
2005-12-05 0 4.575 4.575 4.625 4.525 4.600 2,092,000 9,568,810 4.5740 3.482 3.482 3.520 3.444 3.501 2,748,922 3.4809 0.00%
2005-12-02 0 4.575 4.550 4.575 4.550 4.700 2,500,000 11,464,848 4.5859 3.482 3.463 3.482 3.463 3.577 3,285,041 3.4900 2.81%
2005-12-01 0 4.450 4.450 4.500 4.400 4.525 1,622,000 7,236,200 4.4613 3.387 3.387 3.425 3.349 3.444 2,131,334 3.3951 -2.20%
2005-11-30 0 4.550 4.550 4.575 4.550 4.625 1,302,000 5,952,050 4.5715 3.463 3.463 3.482 3.463 3.520 1,710,849 3.4790 0.00%
2005-11-29 0 4.550 4.525 4.550 4.425 4.725 2,412,000 11,023,300 4.5702 3.463 3.444 3.463 3.368 3.596 3,169,407 3.4780 -3.19%
2005-11-28 0 4.700 4.650 4.700 4.650 4.700 768,000 3,597,100 4.6837 3.577 3.539 3.577 3.539 3.577 1,009,165 3.5644 0.53%
2005-11-25 0 4.675 4.650 4.675 4.625 4.700 1,068,000 4,987,550 4.6700 3.558 3.539 3.558 3.520 3.577 1,403,369 3.5540 -0.53%
2005-11-24 0 4.700 4.675 4.700 4.650 4.775 7,251,000 33,591,750 4.6327 3.577 3.558 3.577 3.539 3.634 9,527,932 3.5256 2.73%
2005-11-23 0 4.575 4.550 4.575 4.550 4.700 25,099,000 110,628,367 4.4077 3.482 3.463 3.482 3.463 3.577 32,980,496 3.3544 -2.66%
2005-11-22 0 4.700 4.725 4.750 4.550 4.825 2,654,000 12,496,550 4.7086 3.577 3.596 3.615 3.463 3.672 3,487,399 3.5833 3.30%
2005-11-21 0 4.550 4.475 4.575 4.350 4.550 837,000 3,739,100 4.4673 3.463 3.406 3.482 3.310 3.463 1,099,832 3.3997 1.68%
2005-11-18 0 4.475 4.425 4.475 4.300 4.475 662,000 2,905,700 4.3893 3.406 3.368 3.406 3.272 3.406 869,879 3.3404 4.07%
2005-11-17 0 4.300 4.300 4.350 4.250 4.300 236,000 1,011,088 4.2843 3.272 3.272 3.310 3.234 3.272 310,108 3.2604 -1.15%
2005-11-16 0 4.350 4.350 4.400 4.275 4.450 1,226,078 5,333,139 4.3498 3.310 3.310 3.349 3.253 3.387 1,611,087 3.3103 0.00%
2005-11-15 0 4.350 4.275 4.375 4.300 4.375 446,000 1,941,900 4.3540 3.310 3.253 3.329 3.272 3.329 586,051 3.3135 -1.14%
2005-11-14 0 4.400 4.375 4.400 4.325 4.550 1,256,000 5,568,150 4.4332 3.349 3.329 3.349 3.291 3.463 1,650,404 3.3738 2.33%
2005-11-11 0 4.300 4.300 4.325 4.225 4.350 326,000 1,403,950 4.3066 3.272 3.272 3.291 3.215 3.310 428,369 3.2774 0.58%
2005-11-10 0 4.275 4.275 4.300 4.150 4.300 652,000 2,778,400 4.2613 3.253 3.253 3.272 3.158 3.272 856,739 3.2430 1.79%
2005-11-09 0 4.200 4.150 4.200 4.175 4.400 1,652,000 7,103,088 4.2997 3.196 3.158 3.196 3.177 3.349 2,170,755 3.2722 -2.89%
2005-11-08 0 4.325 4.325 4.375 4.225 4.400 3,996,000 17,301,600 4.3297 3.291 3.291 3.329 3.215 3.349 5,250,809 3.2950 2.37%
2005-11-07 0 4.225 4.200 4.225 4.150 4.325 2,668,000 11,248,440 4.2161 3.215 3.196 3.215 3.158 3.291 3,505,796 3.2085 1.81%
2005-11-04 0 4.150 4.125 4.150 4.050 4.150 696,000 2,875,850 4.1320 3.158 3.139 3.158 3.082 3.158 914,555 3.1445 2.47%
2005-11-03 0 4.050 4.025 4.075 4.000 4.125 152,000 616,600 4.0566 3.082 3.063 3.101 3.044 3.139 199,730 3.0872 -2.41%
2005-11-02 0 4.150 4.125 4.150 4.000 4.150 2,596,000 10,714,000 4.1271 3.158 3.139 3.158 3.044 3.158 3,411,186 3.1408 3.75%
2005-11-01 0 4.000 3.950 4.000 3.950 4.000 244,000 970,400 3.9770 3.044 3.006 3.044 3.006 3.044 320,620 3.0266 2.56%
2005-10-31 0 3.900 3.900 3.950 3.750 3.950 628,000 2,443,500 3.8909 2.968 2.968 3.006 2.854 3.006 825,202 2.9611 4.00%
2005-10-28 0 3.750 3.750 3.775 3.650 3.775 2,620,717 9,729,038 3.7124 2.854 2.854 2.873 2.778 2.873 3,443,665 2.8252 2.74%
2005-10-27 0 3.650 3.650 3.675 3.500 4.000 3,386,000 12,608,054 3.7236 2.778 2.778 2.797 2.664 3.044 4,449,259 2.8337 -7.59%
2005-10-26 0 3.950 3.950 3.975 3.925 4.050 1,612,000 6,402,450 3.9717 3.006 3.006 3.025 2.987 3.082 2,118,194 3.0226 -0.63%
2005-10-25 0 3.975 3.975 4.000 3.975 4.150 548,000 2,193,950 4.0036 3.025 3.025 3.044 3.025 3.158 720,081 3.0468 -1.85%
2005-10-24 0 4.050 4.025 4.050 4.000 4.175 738,000 2,978,850 4.0364 3.082 3.063 3.082 3.044 3.177 969,744 3.0718 -2.41%
2005-10-21 0 4.150 4.125 4.150 4.100 4.200 1,148,000 4,764,500 4.1503 3.158 3.139 3.158 3.120 3.196 1,508,491 3.1585 1.22%
2005-10-20 0 4.100 4.050 4.100 4.050 4.175 2,476,000 10,145,040 4.0974 3.120 3.082 3.120 3.082 3.177 3,253,504 3.1182 1.86%
2005-10-19 0 4.025 4.000 4.075 4.000 4.325 5,762,000 24,074,400 4.1781 3.063 3.044 3.101 3.044 3.291 7,571,362 3.1797 -4.17%
2005-10-18 0 4.200 4.200 4.225 4.175 4.225 440,000 1,846,050 4.1956 3.196 3.196 3.215 3.177 3.215 578,167 3.1929 -0.59%
2005-10-17 0 4.225 4.200 4.225 4.050 4.250 5,366,000 22,452,750 4.1843 3.215 3.196 3.215 3.082 3.234 7,051,012 3.1843 5.62%
2005-10-14 0 4.000 3.975 4.000 3.875 4.000 4,144,000 16,335,350 3.9419 3.044 3.025 3.044 2.949 3.044 5,445,284 2.9999 0.63%
2005-10-13 0 3.975 3.975 4.000 3.900 4.000 4,678,000 18,609,350 3.9781 3.025 3.025 3.044 2.968 3.044 6,146,968 3.0274 0.00%
2005-10-12 0 3.975 3.975 4.000 3.950 4.150 5,274,000 21,016,050 3.9848 3.025 3.025 3.044 3.006 3.158 6,930,122 3.0326 -1.85%
2005-10-10 0 4.050 4.025 4.050 4.050 4.150 624,000 2,534,000 4.0609 3.082 3.063 3.082 3.082 3.158 819,946 3.0904 -2.41%
2005-10-07 0 4.150 4.150 4.175 4.025 4.150 2,316,571 9,551,384 4.1231 3.158 3.158 3.177 3.063 3.158 3,044,012 3.1378 3.75%
2005-10-06 0 4.000 3.975 4.000 3.975 4.150 4,872,000 19,854,600 4.0752 3.044 3.025 3.044 3.025 3.158 6,401,888 3.1014 -4.19%
2005-10-05 0 4.175 4.150 4.175 4.100 4.250 2,528,000 10,407,950 4.1171 3.177 3.158 3.177 3.120 3.234 3,321,833 3.1332 -1.18%
2005-10-04 0 4.225 4.200 4.225 4.150 4.275 1,804,000 7,626,600 4.2276 3.215 3.196 3.215 3.158 3.253 2,370,485 3.2173 1.81%
2005-10-03 0 4.150 4.125 4.175 4.150 4.250 1,126,000 4,745,200 4.2142 3.158 3.139 3.177 3.158 3.234 1,479,582 3.2071 -0.60%
2005-09-30 0 4.175 4.150 4.200 4.075 4.300 2,686,000 11,260,500 4.1923 3.177 3.158 3.196 3.101 3.272 3,529,448 3.1904 -0.60%
2005-09-29 0 4.200 4.175 4.200 4.175 4.250 2,258,000 9,472,650 4.1952 3.196 3.177 3.196 3.177 3.234 2,967,049 3.1926 -0.59%
2005-09-28 0 4.225 4.225 4.250 3.950 4.300 22,182,000 91,846,900 4.1406 3.215 3.215 3.234 3.006 3.272 29,147,510 3.1511 7.64%
2005-09-27 0 3.925 3.900 3.925 3.775 4.150 10,464,000 40,902,000 3.9088 2.987 2.968 2.987 2.873 3.158 13,749,867 2.9747 -5.42%
2005-09-26 0 4.150 4.150 4.175 4.050 4.200 4,394,000 18,223,400 4.1473 3.158 3.158 3.177 3.082 3.196 5,773,788 3.1562 -0.60%
2005-09-23 0 4.175 4.150 4.175 4.050 4.200 4,926,000 20,316,801 4.1244 3.177 3.158 3.177 3.082 3.196 6,472,844 3.1388 2.45%
2005-09-22 0 4.075 4.050 4.075 3.925 4.100 6,879,333 27,622,715 4.0153 3.101 3.082 3.101 2.987 3.120 9,039,556 3.0558 0.00%
2005-09-21 0 4.075 4.100 4.125 4.075 4.350 10,074,000 42,725,060 4.2411 3.101 3.120 3.139 3.101 3.310 13,237,400 3.2276 -2.98%
2005-09-20 0 4.200 4.175 4.225 4.125 4.450 8,424,000 36,236,900 4.3016 3.196 3.177 3.215 3.139 3.387 11,069,273 3.2736 -2.89%
2005-09-16 0 4.325 4.325 4.400 3.800 4.400 15,304,000 63,385,390 4.1418 3.291 3.291 3.349 2.892 3.349 20,109,706 3.1520 13.07%
2005-09-15 0 3.825 3.800 3.875 3.800 3.975 5,686,000 22,013,300 3.8715 2.911 2.892 2.949 2.892 3.025 7,471,497 2.9463 -3.77%
2005-09-14 0 3.975 3.950 3.975 3.800 4.075 13,276,000 52,514,124 3.9556 3.025 3.006 3.025 2.892 3.101 17,444,881 3.0103 4.61%
2005-09-13 0 3.800 3.750 3.800 3.700 3.875 3,526,000 13,366,050 3.7907 2.892 2.854 2.892 2.816 2.949 4,633,222 2.8848 -1.94%
2005-09-12 0 3.875 3.850 3.875 3.825 4.000 6,096,000 23,599,150 3.8713 2.949 2.930 2.949 2.911 3.044 8,010,243 2.9461 0.00%
2005-09-09 0 3.875 3.850 3.875 3.550 3.900 14,417,984 53,420,763 3.7051 2.949 2.930 2.949 2.702 2.968 18,945,466 2.8197 9.15%
2005-09-08 0 3.550 3.525 3.550 3.475 3.575 4,886,000 17,256,300 3.5318 2.702 2.683 2.702 2.645 2.721 6,420,284 2.6878 2.16%
2005-09-07 0 3.475 3.475 3.500 3.400 3.550 7,102,000 24,797,850 3.4917 2.645 2.645 2.664 2.587 2.702 9,332,144 2.6573 3.73%
2005-09-06 0 3.350 3.300 3.350 3.250 3.350 2,006,000 6,610,650 3.2954 2.549 2.511 2.549 2.473 2.549 2,635,917 2.5079 1.52%
2005-09-05 0 3.300 3.275 3.300 3.275 3.325 2,436,000 8,009,800 3.2881 2.511 2.492 2.511 2.492 2.530 3,200,944 2.5023 0.00%
2005-09-02 0 3.300 3.300 3.400 3.250 3.350 7,000,000 23,196,420 3.3138 2.511 2.511 2.587 2.473 2.549 9,198,114 2.5219 -1.49%
2005-09-01 0 3.350 3.350 3.375 3.300 3.400 3,076,000 10,347,000 3.3638 2.549 2.549 2.568 2.511 2.587 4,041,914 2.5599 1.52%
2005-08-31 0 3.300 3.275 3.300 3.275 3.325 3,076,000 10,144,300 3.2979 2.511 2.492 2.511 2.492 2.530 4,041,914 2.5098 -0.75%
2005-08-30 0 3.325 3.300 3.325 3.300 3.350 2,588,000 8,583,550 3.3167 2.530 2.511 2.530 2.511 2.549 3,400,674 2.5241 0.76%
2005-08-29 0 3.300 3.275 3.300 3.300 3.400 3,166,000 10,539,700 3.3290 2.511 2.492 2.511 2.511 2.587 4,160,176 2.5335 -1.49%
2005-08-26 0 3.350 3.325 3.350 3.350 3.425 5,300,000 17,959,750 3.3886 2.549 2.530 2.549 2.549 2.607 6,964,287 2.5788 -1.47%
2005-08-25 0 3.400 3.400 3.425 3.350 3.450 2,902,000 9,878,900 3.4042 2.587 2.587 2.607 2.549 2.626 3,813,275 2.5907 0.74%
2005-08-24 0 3.375 3.350 3.400 3.350 3.500 3,616,000 12,358,014 3.4176 2.568 2.549 2.587 2.549 2.664 4,751,483 2.6009 -3.57%
2005-08-23 0 3.500 3.500 3.525 3.475 3.625 4,918,000 17,348,918 3.5276 2.664 2.664 2.683 2.645 2.759 6,462,332 2.6846 1.45%
2005-08-22 0 3.450 3.450 3.475 3.275 3.500 3,402,000 11,428,200 3.3593 2.626 2.626 2.645 2.492 2.664 4,470,284 2.5565 5.34%
2005-08-19 0 3.275 3.275 3.300 3.275 3.300 1,570,000 5,174,178 3.2957 2.492 2.492 2.511 2.492 2.511 2,063,006 2.5081 0.77%
2005-08-18 0 3.250 3.250 3.300 3.200 3.350 3,026,000 9,907,450 3.2741 2.473 2.473 2.511 2.435 2.549 3,976,213 2.4917 0.78%
2005-08-17 0 3.225 3.175 3.275 3.175 3.300 4,272,000 13,806,400 3.2318 2.454 2.416 2.492 2.416 2.511 5,613,478 2.4595 -2.27%
2005-08-16 0 3.300 3.275 3.300 3.300 3.425 2,100,000 7,070,950 3.3671 2.511 2.492 2.511 2.511 2.607 2,759,434 2.5625 -4.35%
2005-08-15 0 3.450 3.425 3.475 3.300 3.600 7,071,000 24,379,199 3.4478 2.626 2.607 2.645 2.511 2.740 9,291,409 2.6238 -3.50%
2005-08-12 0 3.575 3.575 3.600 3.375 3.675 13,156,000 45,782,900 3.4800 2.721 2.721 2.740 2.568 2.797 17,287,199 2.6484 7.52%
2005-08-11 0 3.325 3.300 3.325 3.250 3.350 9,020,000 29,648,650 3.2870 2.530 2.511 2.530 2.473 2.549 11,852,427 2.5015 1.53%
2005-08-10 0 3.275 3.250 3.275 3.100 3.275 23,352,000 73,917,100 3.1653 2.492 2.473 2.492 2.359 2.492 30,684,909 2.4089 3.97%
2005-08-09 0 3.150 3.150 3.175 2.850 3.275 119,086,000 365,800,000 3.0717 2.397 2.397 2.416 2.169 2.492 156,480,948 2.3377

Webb-site Database - Powered By Linux Group

Back to top