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
2026-07-03 0 42.30 42.28 42.30 40.00 42.70 5,621,164 235,168,806 41.836 42.30 42.28 42.30 40.00 42.70 5,621,164 41.836 4.03%
2026-07-02 0 40.66 40.64 40.66 40.14 43.30 6,419,433 262,430,654 40.881 40.66 40.64 40.66 40.14 43.30 6,419,433 40.881 -4.78%
2026-06-30 0 42.70 42.68 42.70 42.42 43.48 5,948,573 254,180,309 42.730 42.70 42.68 42.70 42.42 43.48 5,948,573 42.730 0.28%
2026-06-29 0 42.58 42.56 42.58 41.22 43.20 7,845,592 331,632,377 42.270 42.58 42.56 42.58 41.22 43.20 7,845,592 42.270 -1.02%
2026-06-26 0 43.02 42.98 43.02 41.76 45.00 11,507,599 492,121,244 42.765 43.02 42.98 43.02 41.76 45.00 11,507,599 42.765 -5.86%
2026-06-25 0 45.70 45.68 45.70 44.00 47.32 7,045,314 319,322,199 45.324 45.70 45.68 45.70 44.00 47.32 7,045,314 45.324 -1.64%
2026-06-24 0 46.46 46.46 46.48 44.84 47.36 6,214,536 287,485,888 46.260 46.46 46.46 46.48 44.84 47.36 6,214,536 46.260 1.44%
2026-06-23 0 45.80 45.78 45.80 45.22 48.44 7,756,932 361,050,449 46.546 45.80 45.78 45.80 45.22 48.44 7,756,932 46.546 -2.76%
2026-06-22 0 47.10 47.08 47.10 46.76 49.26 8,151,957 388,275,771 47.630 47.10 47.08 47.10 46.76 49.26 8,151,957 47.630 -3.25%
2026-06-18 0 48.68 48.60 48.68 47.52 48.88 6,329,796 306,004,925 48.344 48.68 48.60 48.68 47.52 48.88 6,329,796 48.344 -0.41%
2026-06-17 0 48.88 48.88 48.90 47.62 50.35 9,602,342 472,756,149 49.233 48.88 48.88 48.90 47.62 50.35 9,602,342 49.233 2.17%
2026-06-16 0 47.84 47.84 47.86 45.80 49.26 12,691,256 606,104,920 47.758 47.84 47.84 47.86 45.80 49.26 12,691,256 47.758 5.19%
2026-06-15 0 45.48 45.46 45.48 43.20 45.94 6,992,165 314,984,268 45.048 45.48 45.46 45.48 43.20 45.94 6,992,165 45.048 5.96%
2026-06-12 0 42.92 42.90 42.92 42.74 44.42 6,041,249 262,734,670 43.490 42.92 42.90 42.92 42.74 44.42 6,041,249 43.490 0.75%
2026-06-11 0 42.60 42.58 42.60 41.74 44.42 10,699,796 455,052,277 42.529 42.60 42.58 42.60 41.74 44.42 10,699,796 42.529 -4.14%
2026-06-10 0 44.44 44.42 44.44 43.18 46.00 10,877,585 479,233,282 44.057 44.44 44.42 44.44 43.18 46.00 10,877,585 44.057 -3.52%
2026-06-09 0 46.06 46.06 46.08 44.04 46.38 7,116,856 322,119,640 45.262 46.06 46.06 46.08 44.04 46.38 7,116,856 45.262 1.95%
2026-06-08 0 45.18 45.18 45.20 43.28 45.38 9,058,849 405,211,034 44.731 45.18 45.18 45.20 43.28 45.38 9,058,849 44.731 -1.74%
2026-06-05 0 45.98 45.98 46.00 45.42 47.50 9,682,598 449,443,295 46.418 45.98 45.98 46.00 45.42 47.50 9,682,598 46.418 -3.36%
2026-06-04 0 47.58 47.50 47.58 46.72 47.78 4,553,267 215,549,186 47.340 47.58 47.50 47.58 46.72 47.78 4,553,267 47.339 -1.65%
2026-06-03 0 48.38 48.26 48.38 47.00 49.62 10,174,268 493,672,796 48.522 48.38 48.26 48.38 47.00 49.62 10,174,268 48.522 1.43%
2026-06-02 0 47.70 47.62 47.70 45.60 49.36 14,350,957 687,820,593 47.929 47.70 47.62 47.70 45.60 49.36 14,350,957 47.929 3.25%
2026-06-01 0 46.20 46.18 46.20 45.26 46.76 7,676,980 353,931,094 46.103 46.20 46.18 46.20 45.26 46.76 7,676,980 46.103 1.54%
2026-05-29 0 45.50 45.50 45.54 44.34 46.74 15,585,378 709,473,394 45.522 45.50 45.50 45.54 44.34 46.74 15,585,378 45.522 3.74%
2026-05-28 0 43.86 43.86 43.88 42.74 45.02 7,384,521 322,017,088 43.607 43.86 43.86 43.88 42.74 45.02 7,384,521 43.607 -1.92%
2026-05-27 0 44.72 44.68 44.72 44.00 46.22 8,825,055 398,729,061 45.182 44.72 44.68 44.72 44.00 46.22 8,825,055 45.181 0.81%
2026-05-26 0 44.36 44.34 44.36 42.66 45.00 9,467,278 417,662,471 44.116 44.36 44.34 44.36 42.66 45.00 9,467,278 44.116 3.23%
2026-05-22 0 43.32 43.28 43.32 41.78 44.32 9,225,936 399,208,535 43.270 42.97 42.93 42.97 41.44 43.96 9,301,083 42.921 4.08%
2026-05-21 0 41.62 41.62 41.64 41.42 43.18 5,209,476 219,595,304 42.153 41.28 41.28 41.30 41.09 42.83 5,251,908 41.812 -0.90%
2026-05-20 0 42.00 41.98 42.00 41.26 42.44 4,965,326 208,084,795 41.908 41.66 41.64 41.66 40.93 42.10 5,005,770 41.569 0.33%
2026-05-19 0 41.86 41.84 41.86 41.00 42.86 6,252,644 259,939,134 41.573 41.52 41.50 41.52 40.67 42.51 6,303,573 41.237 -2.29%
2026-05-18 0 42.84 42.84 42.86 42.08 43.48 4,916,543 209,392,732 42.589 42.49 42.49 42.51 41.74 43.13 4,956,589 42.245 -0.19%
2026-05-15 0 42.92 42.90 42.92 42.04 45.48 9,206,787 398,027,452 43.232 42.57 42.55 42.57 41.70 45.11 9,281,778 42.883 -5.67%
2026-05-14 0 45.50 45.44 45.50 43.92 45.78 15,466,052 696,351,038 45.025 45.13 45.07 45.13 43.57 45.41 15,592,026 44.661 4.36%
2026-05-13 0 43.60 43.58 43.60 38.98 43.60 28,005,282 1,185,562,255 42.334 43.25 43.23 43.25 38.67 43.25 28,233,391 41.991 12.08%
2026-05-12 0 38.90 38.90 38.92 38.70 39.90 5,088,952 198,477,212 39.002 38.59 38.59 38.61 38.39 39.58 5,130,403 38.686 -1.17%
2026-05-11 0 39.36 39.30 39.36 37.82 39.74 6,687,734 261,797,920 39.146 39.04 38.98 39.04 37.51 39.42 6,742,207 38.830 0.87%
2026-05-08 0 39.02 39.00 39.02 38.64 39.50 5,195,647 202,358,294 38.948 38.70 38.68 38.70 38.33 39.18 5,237,967 38.633 -0.26%
2026-05-07 0 39.12 39.08 39.12 37.92 39.30 7,540,192 293,433,167 38.916 38.80 38.76 38.80 37.61 38.98 7,601,609 38.601 3.66%
2026-05-06 0 37.74 37.70 37.74 37.62 39.22 7,135,489 270,445,092 37.901 37.44 37.40 37.44 37.32 38.90 7,193,609 37.595 -3.97%
2026-05-05 0 39.30 39.28 39.30 37.06 39.30 8,119,194 313,683,345 38.635 38.98 38.96 38.98 36.76 38.98 8,185,327 38.323 4.47%
2026-05-04 0 37.62 37.60 37.62 36.16 37.86 5,589,548 209,575,874 37.494 37.32 37.30 37.32 35.87 37.55 5,635,076 37.191 4.50%
2026-04-30 0 36.00 35.94 36.00 35.76 36.88 6,361,938 228,985,275 35.993 35.71 35.65 35.71 35.47 36.58 6,413,757 35.702 -2.12%
2026-04-29 0 36.78 36.74 36.78 36.20 37.02 3,482,520 127,621,130 36.646 36.48 36.44 36.48 35.91 36.72 3,510,886 36.350 1.32%
2026-04-28 0 36.30 36.28 36.30 36.06 39.74 9,477,415 349,171,095 36.842 36.01 35.99 36.01 35.77 39.42 9,554,611 36.545 -8.33%
2026-04-27 0 39.60 39.56 39.60 38.70 40.50 5,605,142 222,528,520 39.701 39.28 39.24 39.28 38.39 40.17 5,650,797 39.380 2.01%
2026-04-24 0 38.82 38.80 38.82 37.28 39.10 3,417,020 130,635,302 38.231 38.51 38.49 38.51 36.98 38.78 3,444,852 37.922 -0.61%
2026-04-23 0 39.06 38.94 39.06 38.68 39.38 4,703,506 183,427,478 38.998 38.74 38.63 38.74 38.37 39.06 4,741,817 38.683 0.62%
2026-04-22 0 38.82 38.82 38.88 37.72 38.98 4,117,067 159,291,610 38.691 38.51 38.51 38.57 37.42 38.67 4,150,601 38.378 1.20%
2026-04-21 0 38.36 38.30 38.36 37.88 38.80 4,173,681 159,645,799 38.251 38.05 37.99 38.05 37.57 38.49 4,207,677 37.942 -0.52%
2026-04-20 0 38.56 38.44 38.56 38.28 40.30 8,334,884 324,927,202 38.984 38.25 38.13 38.25 37.97 39.97 8,402,773 38.669 1.42%
2026-04-17 0 38.02 38.02 38.04 37.14 38.78 5,138,935 195,642,147 38.071 37.71 37.71 37.73 36.84 38.47 5,180,793 37.763 2.20%
2026-04-16 0 37.20 37.18 37.20 36.02 37.22 3,768,173 138,459,726 36.745 36.90 36.88 36.90 35.73 36.92 3,798,866 36.448 3.22%
2026-04-15 0 36.04 36.02 36.04 36.02 37.14 3,411,570 124,266,331 36.425 35.75 35.73 35.75 35.73 36.84 3,439,358 36.131 -1.64%
2026-04-14 0 36.64 36.64 36.66 35.94 36.80 3,162,375 115,359,989 36.479 36.34 36.34 36.36 35.65 36.50 3,188,133 36.184 1.61%
2026-04-13 0 36.06 36.04 36.06 35.50 36.32 4,475,644 161,160,169 36.008 35.77 35.75 35.77 35.21 36.03 4,512,099 35.717 -0.93%
2026-04-10 0 36.40 36.38 36.40 36.16 36.82 2,769,334 101,052,627 36.490 36.11 36.09 36.11 35.87 36.52 2,791,891 36.195 0.44%
2026-04-09 0 36.24 36.22 36.24 35.60 36.98 5,314,365 192,715,452 36.263 35.95 35.93 35.95 35.31 36.68 5,357,652 35.970 -0.38%
2026-04-08 0 36.38 36.36 36.38 34.62 36.50 7,604,616 273,288,200 35.937 36.09 36.07 36.09 34.34 36.21 7,666,557 35.647 7.38%
2026-04-02 0 33.88 33.86 33.88 33.56 35.02 3,148,315 107,216,979 34.055 33.61 33.59 33.61 33.29 34.74 3,173,959 33.780 -1.80%
2026-04-01 0 34.50 34.50 34.52 33.60 34.82 4,499,522 154,871,679 34.420 34.22 34.22 34.24 33.33 34.54 4,536,172 34.141 4.23%
2026-03-31 0 33.10 33.10 33.12 32.88 34.18 5,066,745 168,763,525 33.308 32.83 32.83 32.85 32.61 33.90 5,108,015 33.039 -2.01%
2026-03-30 0 33.78 33.74 33.78 33.24 33.96 3,551,632 119,530,053 33.655 33.51 33.47 33.51 32.97 33.69 3,580,561 33.383 -1.46%
2026-03-27 0 34.28 34.28 34.30 34.00 34.96 4,404,580 151,809,645 34.466 34.00 34.00 34.02 33.73 34.68 4,440,456 34.188 -0.52%
2026-03-26 0 34.46 34.46 34.48 34.32 35.30 4,263,961 147,680,909 34.635 34.18 34.18 34.20 34.04 35.01 4,298,692 34.355 -2.27%
2026-03-25 0 35.26 35.18 35.26 34.62 35.92 6,902,769 243,635,354 35.295 34.98 34.90 34.98 34.34 35.63 6,958,994 35.010 1.38%
2026-03-24 0 34.78 34.78 34.80 32.64 35.00 12,799,033 436,558,839 34.109 34.50 34.50 34.52 32.38 34.72 12,903,284 33.833 8.69%
2026-03-23 0 32.00 31.98 32.00 31.20 32.88 6,062,786 194,325,361 32.052 31.74 31.72 31.74 30.95 32.61 6,112,169 31.793 -0.68%
2026-03-20 0 32.22 32.22 32.24 31.88 34.30 14,387,440 465,292,808 32.340 31.96 31.96 31.98 31.62 34.02 14,504,629 32.079 -6.06%
2026-03-19 0 34.30 34.20 34.30 32.90 34.74 6,875,500 233,878,637 34.016 34.02 33.92 34.02 32.63 34.46 6,931,502 33.741 2.63%
2026-03-18 0 33.42 33.42 33.44 32.94 33.70 2,805,568 93,601,864 33.363 33.15 33.15 33.17 32.67 33.43 2,828,420 33.093 1.40%
2026-03-17 0 32.96 32.94 32.96 32.50 33.76 3,311,119 109,743,238 33.144 32.69 32.67 32.69 32.24 33.49 3,338,089 32.876 0.06%
2026-03-16 0 32.94 32.94 32.96 31.72 32.98 3,740,356 121,845,065 32.576 32.67 32.67 32.69 31.46 32.71 3,770,822 32.313 2.04%
2026-03-13 0 32.28 32.24 32.28 32.00 32.88 3,941,043 127,097,819 32.250 32.02 31.98 32.02 31.74 32.61 3,973,144 31.989 -2.18%
2026-03-12 0 33.00 33.00 33.04 32.32 33.64 2,849,488 93,599,246 32.848 32.73 32.73 32.77 32.06 33.37 2,872,698 32.582 -1.02%
2026-03-11 0 33.34 33.26 33.34 33.14 34.28 3,430,377 115,103,630 33.554 33.07 32.99 33.07 32.87 34.00 3,458,318 33.283 -1.13%
2026-03-10 0 33.72 33.68 33.72 33.30 33.88 3,867,502 130,153,467 33.653 33.45 33.41 33.45 33.03 33.61 3,899,004 33.381 2.99%
2026-03-09 0 32.74 32.74 32.76 31.50 32.88 3,760,105 120,764,884 32.117 32.48 32.48 32.50 31.25 32.61 3,790,732 31.858 -1.56%
2026-03-06 0 33.26 33.08 33.26 32.14 33.60 4,970,192 164,963,826 33.191 32.99 32.81 32.99 31.88 33.33 5,010,675 32.922 3.23%
2026-03-05 0 32.22 32.20 32.22 32.14 33.48 4,760,605 155,409,314 32.645 31.96 31.94 31.96 31.88 33.21 4,799,381 32.381 -0.31%
2026-03-04 0 32.32 32.30 32.32 31.36 32.48 7,218,547 230,570,292 31.941 32.06 32.04 32.06 31.11 32.22 7,277,344 31.683 -0.55%
2026-03-03 0 32.50 32.48 32.50 32.18 35.56 16,713,564 555,469,484 33.235 32.24 32.22 32.24 31.92 35.27 16,849,700 32.966 -8.61%
2026-03-02 0 35.56 35.52 35.56 35.28 36.80 7,317,498 261,125,116 35.685 35.27 35.23 35.27 34.99 36.50 7,377,101 35.397 -4.77%
2026-02-27 0 37.34 37.34 37.36 37.12 38.00 5,572,733 208,088,015 37.340 37.04 37.04 37.06 36.82 37.69 5,618,124 37.039 -1.74%
2026-02-26 0 38.00 38.00 38.02 37.70 38.58 2,682,163 102,033,038 38.041 37.69 37.69 37.71 37.40 38.27 2,704,010 37.734 -1.50%
2026-02-25 0 38.58 38.58 38.60 38.24 38.82 2,670,440 102,976,161 38.562 38.27 38.27 38.29 37.93 38.51 2,692,191 38.250 -0.21%
2026-02-24 0 38.66 38.62 38.66 37.34 38.70 4,560,209 173,904,975 38.135 38.35 38.31 38.35 37.04 38.39 4,597,353 37.827 0.31%
2026-02-23 0 38.54 38.52 38.54 37.20 38.88 5,691,140 219,343,113 38.541 38.23 38.21 38.23 36.90 38.57 5,737,496 38.230 4.44%
2026-02-20 0 36.90 36.86 36.90 36.32 37.30 2,531,002 93,363,161 36.888 36.60 36.56 36.60 36.03 37.00 2,551,618 36.590 0.44%
2026-02-16 0 36.74 36.62 36.74 36.10 37.00 1,129,152 41,264,581 36.545 36.44 36.32 36.44 35.81 36.70 1,138,349 36.249 -0.05%
2026-02-13 0 36.76 36.76 36.84 35.70 37.00 4,942,921 181,015,878 36.621 36.46 36.46 36.54 35.41 36.70 4,983,182 36.325 0.38%
2026-02-12 0 36.62 36.60 36.62 36.50 37.38 2,529,041 92,875,782 36.724 36.32 36.30 36.32 36.21 37.08 2,549,641 36.427 -1.66%
2026-02-11 0 37.24 37.22 37.24 36.60 37.40 2,721,605 101,149,486 37.165 36.94 36.92 36.94 36.30 37.10 2,743,773 36.865 1.58%
2026-02-10 0 36.66 36.60 36.66 36.40 37.32 2,104,178 77,397,736 36.783 36.36 36.30 36.36 36.11 37.02 2,121,317 36.486 0.66%
2026-02-09 0 36.42 36.32 36.42 35.96 36.72 3,402,114 123,809,895 36.392 36.13 36.03 36.13 35.67 36.42 3,429,825 36.098 2.02%
2026-02-06 0 35.70 35.66 35.70 35.24 35.98 4,224,965 150,629,803 35.652 35.41 35.37 35.41 34.96 35.69 4,259,378 35.364 -1.76%
2026-02-05 0 36.34 36.32 36.34 35.40 36.58 3,991,248 143,582,475 35.974 36.05 36.03 36.05 35.11 36.28 4,023,758 35.684 0.94%
2026-02-04 0 36.00 36.00 36.02 35.84 37.50 5,251,963 189,954,137 36.168 35.71 35.71 35.73 35.55 37.20 5,294,741 35.876 -3.23%
2026-02-03 0 37.20 37.20 37.22 36.60 37.90 5,581,189 208,148,804 37.295 36.90 36.90 36.92 36.30 37.59 5,626,649 36.993 1.81%
2026-02-02 0 36.54 36.50 36.54 35.40 36.96 8,154,741 293,176,999 35.952 36.24 36.21 36.24 35.11 36.66 8,221,163 35.661 -1.24%
2026-01-30 0 37.00 36.98 37.00 36.90 37.50 3,858,625 143,212,664 37.115 36.70 36.68 36.70 36.60 37.20 3,890,054 36.815 -0.70%
2026-01-29 0 37.26 37.26 37.32 37.02 37.82 4,329,789 161,551,512 37.312 36.96 36.96 37.02 36.72 37.51 4,365,056 37.010 -1.48%
2026-01-28 0 37.82 37.82 37.84 37.36 38.40 3,418,206 128,982,053 37.734 37.51 37.51 37.53 37.06 38.09 3,446,048 37.429 -0.05%
2026-01-27 0 37.84 37.68 37.84 37.40 38.10 2,565,906 97,011,268 37.808 37.53 37.38 37.53 37.10 37.79 2,586,806 37.502 1.45%
2026-01-26 0 37.30 37.24 37.30 37.04 38.50 5,988,124 224,890,647 37.556 37.00 36.94 37.00 36.74 38.19 6,036,899 37.253 -3.12%
2026-01-23 0 38.50 38.48 38.50 37.80 38.70 3,443,013 131,827,274 38.288 38.19 38.17 38.19 37.49 38.39 3,471,057 37.979 0.21%
2026-01-22 0 38.42 38.42 38.44 36.86 38.74 5,732,714 217,596,709 37.957 38.11 38.11 38.13 36.56 38.43 5,779,408 37.650 2.78%
2026-01-21 0 37.38 37.36 37.38 35.30 37.74 14,609,282 532,630,054 36.458 37.08 37.06 37.08 35.01 37.44 14,728,278 36.164 -1.16%
2026-01-20 0 37.82 37.80 37.82 37.72 39.32 5,738,036 218,759,039 38.124 37.51 37.49 37.51 37.42 39.00 5,784,774 37.816 -3.32%
2026-01-19 0 39.12 39.10 39.12 38.92 39.72 2,157,500 84,536,855 39.183 38.80 38.78 38.80 38.61 39.40 2,175,073 38.866 -1.95%
2026-01-16 0 39.90 39.80 39.90 39.50 40.14 2,901,169 115,464,791 39.799 39.58 39.48 39.58 39.18 39.82 2,924,800 39.478 0.40%
2026-01-15 0 39.74 39.74 39.78 38.52 40.08 4,938,810 194,772,653 39.437 39.42 39.42 39.46 38.21 39.76 4,979,038 39.119 1.90%
2026-01-14 0 39.00 39.00 39.02 38.60 40.06 5,599,612 220,067,134 39.300 38.68 38.68 38.70 38.29 39.74 5,645,222 38.983 -0.26%
2026-01-13 0 39.10 39.08 39.10 38.70 40.10 3,170,880 124,280,179 39.194 38.78 38.76 38.78 38.39 39.78 3,196,708 38.878 1.88%
2026-01-09 0 38.38 38.36 38.38 38.12 39.00 3,160,179 121,594,329 38.477 38.07 38.05 38.07 37.81 38.68 3,185,919 38.166 -0.88%
2026-01-08 0 38.72 38.68 38.72 38.10 39.56 4,766,640 183,698,106 38.538 38.41 38.37 38.41 37.79 39.24 4,805,465 38.227 -2.22%
2026-01-07 0 39.60 39.54 39.60 39.18 39.92 3,510,648 138,498,070 39.451 39.28 39.22 39.28 38.86 39.60 3,539,243 39.132 -0.85%
2026-01-06 0 39.94 39.94 39.96 39.14 40.54 4,678,504 186,135,387 39.785 39.62 39.62 39.64 38.82 40.21 4,716,611 39.464 -1.14%
2026-01-05 0 40.40 40.30 40.40 39.38 40.70 4,221,812 170,103,194 40.292 40.07 39.97 40.07 39.06 40.37 4,256,200 39.966 3.59%
2025-12-31 0 39.00 39.00 39.08 38.98 40.28 3,192,709 126,055,497 39.482 38.68 38.68 38.76 38.67 39.95 3,218,714 39.163 -0.56%
2025-12-30 0 39.22 39.22 39.24 38.38 39.92 4,409,106 173,182,525 39.278 38.90 38.90 38.92 38.07 39.60 4,445,019 38.961 2.14%
2025-12-29 0 38.40 38.28 38.40 38.22 39.46 2,554,560 99,237,018 38.847 38.09 37.97 38.09 37.91 39.14 2,575,367 38.533 -0.52%
2025-12-24 0 38.60 38.60 38.68 38.12 39.26 2,477,497 96,005,804 38.751 38.29 38.29 38.37 37.81 38.94 2,497,677 38.438 1.79%
2025-12-23 0 37.92 37.92 37.94 37.44 38.18 2,093,225 79,200,649 37.837 37.61 37.61 37.63 37.14 37.87 2,110,275 37.531 -0.47%
2025-12-22 0 38.10 38.08 38.10 37.90 38.52 1,983,396 75,560,198 38.096 37.79 37.77 37.79 37.59 38.21 1,999,551 37.789 0.74%
2025-12-19 0 37.82 37.82 37.98 37.80 38.78 2,835,247 107,905,419 38.059 37.51 37.51 37.67 37.49 38.47 2,858,341 37.751 0.32%
2025-12-18 0 37.70 37.70 37.76 37.12 37.92 4,405,538 165,870,983 37.651 37.40 37.40 37.45 36.82 37.61 4,441,422 37.346 -1.15%
2025-12-17 0 38.14 38.12 38.14 37.30 38.36 4,672,491 177,234,541 37.932 37.83 37.81 37.83 37.00 38.05 4,710,549 37.625 -1.14%
2025-12-16 0 38.58 38.58 38.60 37.64 38.94 3,899,864 149,280,238 38.278 38.27 38.27 38.29 37.34 38.63 3,931,629 37.969 -0.72%
2025-12-15 0 38.86 38.78 38.86 38.18 39.00 3,706,589 143,278,687 38.655 38.55 38.47 38.55 37.87 38.68 3,736,780 38.343 -0.41%
2025-12-12 0 39.02 39.02 39.04 37.80 39.18 4,280,204 166,135,822 38.815 38.70 38.70 38.72 37.49 38.86 4,315,067 38.501 3.56%
2025-12-11 0 37.68 37.62 37.68 37.20 39.06 5,286,684 199,900,099 37.812 37.38 37.32 37.38 36.90 38.74 5,329,745 37.507 -2.13%
2025-12-10 0 38.50 38.48 38.58 37.86 38.80 2,755,879 105,879,236 38.419 38.19 38.17 38.27 37.55 38.49 2,778,326 38.109 0.84%
2025-12-09 0 38.18 38.12 38.18 37.68 39.26 4,890,179 186,780,932 38.195 37.87 37.81 37.87 37.38 38.94 4,930,011 37.887 -2.50%
2025-12-08 0 39.16 39.14 39.18 38.50 39.48 3,528,202 138,385,648 39.223 38.84 38.82 38.86 38.19 39.16 3,556,940 38.906 1.77%
2025-12-05 0 38.48 38.48 38.52 38.26 39.26 5,255,427 202,884,928 38.605 38.17 38.17 38.21 37.95 38.94 5,298,234 38.293 -1.08%
2025-12-04 0 38.90 38.90 38.92 38.34 39.32 2,706,108 105,002,604 38.802 38.59 38.59 38.61 38.03 39.00 2,728,150 38.489 0.78%
2025-12-03 0 38.60 38.60 38.64 38.42 39.60 3,908,595 151,261,737 38.700 38.29 38.29 38.33 38.11 39.28 3,940,431 38.387 -2.18%
2025-12-02 0 39.46 39.46 39.50 38.30 40.70 11,632,647 463,236,526 39.822 39.14 39.14 39.18 37.99 40.37 11,727,397 39.500 3.95%
2025-12-01 0 37.96 37.94 37.96 36.70 38.24 6,449,920 243,149,879 37.698 37.65 37.63 37.65 36.40 37.93 6,502,456 37.394 3.43%
2025-11-28 0 36.70 36.68 36.70 36.52 37.08 3,390,144 124,351,230 36.680 36.40 36.38 36.40 36.22 36.78 3,417,757 36.384 -0.60%
2025-11-27 0 36.92 36.90 36.92 36.72 37.46 2,185,000 80,823,527 36.990 36.62 36.60 36.62 36.42 37.16 2,202,797 36.691 -0.16%
2025-11-26 0 36.98 36.94 36.98 36.74 37.36 2,787,241 103,091,889 36.987 36.68 36.64 36.68 36.44 37.06 2,809,944 36.688 -0.59%
2025-11-25 0 37.20 37.20 37.22 36.74 37.86 4,109,969 152,891,372 37.200 36.90 36.90 36.92 36.44 37.55 4,143,446 36.900 0.16%
2025-11-24 0 37.14 37.12 37.14 36.44 37.74 8,267,621 306,334,936 37.052 36.84 36.82 36.84 36.15 37.44 8,334,963 36.753 0.38%
2025-11-21 0 37.00 36.94 37.00 36.56 37.64 6,226,738 230,064,001 36.948 36.70 36.64 36.70 36.26 37.34 6,277,456 36.649 -2.58%
2025-11-20 0 37.98 37.94 37.98 37.38 38.52 4,340,871 163,765,073 37.726 37.67 37.63 37.67 37.08 38.21 4,376,228 37.422 0.69%
2025-11-19 0 37.72 37.72 37.74 37.66 38.60 5,419,321 205,557,239 37.930 37.42 37.42 37.44 37.36 38.29 5,463,463 37.624 -1.57%
2025-11-18 0 38.32 38.30 38.32 37.72 40.22 10,634,066 408,047,726 38.372 38.01 37.99 38.01 37.42 39.90 10,720,683 38.062 -4.91%
2025-11-17 0 40.30 40.24 40.32 38.90 40.72 4,622,957 186,159,299 40.268 39.97 39.91 39.99 38.59 40.39 4,660,612 39.943 1.51%
2025-11-14 0 39.70 39.64 39.70 39.50 40.20 5,332,578 212,389,511 39.829 39.38 39.32 39.38 39.18 39.88 5,376,013 39.507 -1.98%
2025-11-13 0 40.50 40.46 40.50 39.38 40.84 6,562,206 264,043,487 40.237 40.17 40.13 40.17 39.06 40.51 6,615,657 39.912 0.45%
2025-11-12 0 40.32 40.26 40.32 38.54 40.50 6,362,209 254,007,818 39.925 39.99 39.93 39.99 38.23 40.17 6,414,031 39.602 3.76%
2025-11-11 0 38.86 38.86 38.88 38.34 39.28 2,400,662 92,937,354 38.713 38.55 38.55 38.57 38.03 38.96 2,420,216 38.400 0.67%
2025-11-10 0 38.60 38.58 38.60 38.06 39.40 3,741,254 143,783,621 38.432 38.29 38.27 38.29 37.75 39.08 3,771,727 38.121 -0.72%
2025-11-07 0 38.88 38.88 38.90 38.82 39.80 3,193,034 124,930,752 39.126 38.57 38.57 38.59 38.51 39.48 3,219,042 38.810 -2.61%
2025-11-06 0 39.92 39.92 39.94 38.08 40.04 4,050,846 159,867,873 39.465 39.60 39.60 39.62 37.77 39.72 4,083,841 39.146 4.01%
2025-11-05 0 38.38 38.26 38.38 37.32 38.88 6,589,789 251,621,271 38.184 38.07 37.95 38.07 37.02 38.57 6,643,464 37.875 -1.34%
2025-11-04 0 38.90 38.90 38.92 38.72 40.04 5,919,764 231,972,224 39.186 38.59 38.59 38.61 38.41 39.72 5,967,982 38.869 -2.94%
2025-11-03 0 40.08 40.04 40.08 38.72 40.28 4,782,716 189,492,211 39.620 39.76 39.72 39.76 38.41 39.95 4,821,672 39.300 0.20%
2025-10-31 0 40.00 40.00 40.02 39.78 41.36 5,777,928 233,730,519 40.452 39.68 39.68 39.70 39.46 41.03 5,824,990 40.125 0.10%
2025-10-30 0 39.96 39.94 39.96 39.22 40.72 7,162,737 285,011,134 39.791 39.64 39.62 39.64 38.90 40.39 7,221,079 39.469 -0.94%
2025-10-28 0 40.34 40.24 40.34 40.02 41.28 3,809,887 153,714,433 40.346 40.01 39.91 40.01 39.70 40.95 3,840,919 40.020 -1.32%
2025-10-27 0 40.88 40.72 40.88 40.38 41.50 5,552,454 226,530,790 40.798 40.55 40.39 40.55 40.05 41.16 5,597,680 40.469 1.39%
2025-10-24 0 40.32 40.28 40.32 39.78 40.44 4,269,046 171,292,359 40.124 39.99 39.95 39.99 39.46 40.11 4,303,818 39.800 1.66%
2025-10-23 0 39.66 39.66 39.68 38.80 39.88 3,026,792 119,132,110 39.359 39.34 39.34 39.36 38.49 39.56 3,051,446 39.041 -0.40%
2025-10-22 0 39.82 39.80 39.82 39.44 40.48 4,286,863 170,541,605 39.782 39.50 39.48 39.50 39.12 40.15 4,321,780 39.461 -2.40%
2025-10-21 0 40.80 40.80 40.82 40.32 41.86 8,310,568 342,186,726 41.175 40.47 40.47 40.49 39.99 41.52 8,378,259 40.842 3.92%
2025-10-20 0 39.26 39.22 39.26 38.90 39.74 2,623,725 103,012,827 39.262 38.94 38.90 38.94 38.59 39.42 2,645,096 38.945 1.60%
2025-10-17 0 38.64 38.62 38.64 38.40 40.92 6,743,048 263,208,148 39.034 38.33 38.31 38.33 38.09 40.59 6,797,972 38.719 -5.15%
2025-10-16 0 40.74 40.70 40.74 39.60 40.90 5,058,899 204,806,431 40.484 40.41 40.37 40.41 39.28 40.57 5,100,105 40.157 2.31%
2025-10-15 0 39.82 39.82 39.86 38.72 40.02 4,863,651 192,425,879 39.564 39.50 39.50 39.54 38.41 39.70 4,903,266 39.244 1.43%
2025-10-14 0 39.26 39.22 39.26 39.00 41.60 9,927,927 395,172,135 39.804 38.94 38.90 38.94 38.68 41.26 10,008,792 39.482 -4.06%
2025-10-13 0 40.92 40.88 40.92 39.50 42.00 16,464,327 667,553,901 40.546 40.59 40.55 40.59 39.18 41.66 16,598,433 40.218 -5.50%
2025-10-10 0 43.30 43.28 43.30 43.24 45.68 7,799,399 342,446,867 43.907 42.95 42.93 42.95 42.89 45.31 7,862,927 43.552 -5.21%
2025-10-09 0 45.68 45.52 45.68 44.20 46.74 5,788,307 264,596,905 45.712 45.31 45.15 45.31 43.84 46.36 5,835,454 45.343 1.51%
2025-10-08 0 45.00 44.92 45.00 43.82 45.60 3,557,322 158,321,352 44.506 44.64 44.56 44.64 43.47 45.23 3,586,297 44.146 -1.70%
2025-10-06 0 45.78 45.76 45.78 45.14 46.10 1,215,675 55,420,169 45.588 45.41 45.39 45.41 44.78 45.73 1,225,577 45.220 -0.74%
2025-10-03 0 46.12 46.10 46.12 45.44 46.76 2,110,807 96,915,303 45.914 45.75 45.73 45.75 45.07 46.38 2,128,000 45.543 -1.20%
2025-10-02 0 46.68 46.66 46.68 45.56 47.16 4,233,538 197,730,195 46.706 46.30 46.28 46.30 45.19 46.78 4,268,021 46.328 2.06%
2025-09-30 0 45.74 45.72 45.74 44.50 45.80 8,277,385 375,303,953 45.341 45.37 45.35 45.37 44.14 45.43 8,344,806 44.975 2.79%
2025-09-29 0 44.50 44.48 44.50 44.20 45.50 5,814,124 259,334,347 44.604 44.14 44.12 44.14 43.84 45.13 5,861,481 44.244 -0.93%
2025-09-26 0 44.92 44.90 44.92 44.64 46.78 7,813,915 354,964,898 45.427 44.56 44.54 44.56 44.28 46.40 7,877,561 45.060 -3.23%
2025-09-25 0 46.42 46.42 46.44 46.02 47.80 8,406,212 390,856,923 46.496 46.04 46.04 46.06 45.65 47.41 8,474,682 46.121 -2.23%
2025-09-24 0 47.48 47.48 47.50 46.46 48.66 11,763,264 554,582,810 47.145 47.10 47.10 47.12 46.08 48.27 11,859,078 46.764 -2.22%
2025-09-23 0 48.56 48.56 48.58 47.62 50.80 12,006,231 582,649,075 48.529 48.17 48.17 48.19 47.24 50.39 12,104,024 48.137 -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 48.88 48.86 48.88 44.20 49.54 32,210,286 47.615 9.85%
2025-09-19 0 44.86 44.84 44.86 43.84 45.78 7,744,178 346,230,459 44.709 44.50 44.48 44.50 43.49 45.41 7,807,256 44.347 2.00%
2025-09-18 0 43.98 43.96 44.00 43.16 45.18 7,507,830 332,411,247 44.275 43.62 43.60 43.64 42.81 44.81 7,568,983 43.918 -1.43%
2025-09-17 0 44.62 44.60 44.62 43.54 44.92 8,048,063 356,978,770 44.356 44.26 44.24 44.26 43.19 44.56 8,113,616 43.997 1.97%
2025-09-16 0 43.76 43.70 43.76 42.90 44.30 3,340,329 145,156,363 43.456 43.41 43.35 43.41 42.55 43.94 3,367,537 43.105 0.14%
2025-09-15 0 43.70 43.70 43.74 43.58 44.68 5,047,824 221,648,232 43.910 43.35 43.35 43.39 43.23 44.32 5,088,940 43.555 -0.23%
2025-09-12 0 43.80 43.78 43.80 43.62 44.44 5,375,356 235,982,091 43.901 43.45 43.43 43.45 43.27 44.08 5,419,139 43.546 -0.05%
2025-09-11 0 43.82 43.80 43.82 42.42 43.90 4,968,951 215,728,222 43.415 43.47 43.45 43.47 42.08 43.55 5,009,424 43.064 0.92%
2025-09-10 0 43.42 43.42 43.50 42.86 44.10 5,661,824 246,222,894 43.488 43.07 43.07 43.15 42.51 43.74 5,707,941 43.137 -0.05%
2025-09-09 0 43.44 43.42 43.44 43.24 44.48 4,995,910 217,299,157 43.495 43.09 43.07 43.09 42.89 44.12 5,036,603 43.144 -1.27%
2025-09-08 0 44.00 43.98 44.00 42.12 44.30 9,161,033 397,855,265 43.429 43.64 43.62 43.64 41.78 43.94 9,235,652 43.078 2.95%
2025-09-05 0 42.74 42.74 42.78 41.90 42.96 6,431,012 273,520,002 42.531 42.39 42.39 42.43 41.56 42.61 6,483,394 42.188 1.42%
2025-09-04 0 42.14 42.12 42.14 41.78 43.72 7,179,759 305,749,237 42.585 41.80 41.78 41.80 41.44 43.37 7,238,240 42.241 0.38%
2025-09-03 0 41.98 41.96 41.98 41.76 42.60 5,698,710 239,788,178 42.078 41.64 41.62 41.64 41.42 42.26 5,745,127 41.738 -0.43%
2025-09-02 0 42.16 42.14 42.16 41.80 43.98 9,388,708 398,465,914 42.441 41.82 41.80 41.82 41.46 43.62 9,465,181 42.098 -2.86%
2025-09-01 0 43.40 43.38 43.40 42.52 44.16 6,461,846 279,887,984 43.314 43.05 43.03 43.05 42.18 43.80 6,514,479 42.964 0.28%
2025-08-29 0 43.28 43.28 43.30 42.90 44.00 9,672,936 418,384,611 43.253 42.93 42.93 42.95 42.55 43.64 9,751,724 42.904 -1.68%
2025-08-28 0 44.02 43.96 44.02 42.84 44.42 7,278,829 317,498,402 43.619 43.66 43.60 43.66 42.49 44.06 7,338,117 43.267 -0.81%
2025-08-27 0 44.38 44.38 44.40 44.00 46.58 11,129,490 501,284,476 45.041 44.02 44.02 44.04 43.64 46.20 11,220,142 44.677 -1.90%
2025-08-26 0 45.24 45.24 45.28 44.20 46.30 12,647,515 573,797,649 45.368 44.87 44.87 44.91 43.84 45.93 12,750,532 45.002 0.85%
2025-08-25 0 44.86 44.82 44.86 44.18 46.22 15,377,316 688,204,081 44.755 44.50 44.46 44.50 43.82 45.85 15,502,568 44.393 -1.10%
2025-08-22 0 45.36 45.34 45.36 43.80 46.30 19,768,359 894,570,703 45.253 44.99 44.97 44.99 43.45 45.93 19,929,377 44.887 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 43.37 43.35 43.37 42.71 50.59 32,876,390 44.900 -13.17%
2025-08-20 0 50.35 50.30 50.35 47.32 50.45 9,761,969 482,971,085 49.475 49.94 49.89 49.94 46.94 50.04 9,841,482 49.075 3.01%
2025-08-19 0 48.88 48.76 48.88 48.44 50.10 6,691,832 327,310,567 48.912 48.49 48.37 48.49 48.05 49.70 6,746,338 48.517 -2.53%
2025-08-18 0 50.15 50.15 50.20 47.58 50.60 14,321,913 713,735,235 49.835 49.74 49.74 49.79 47.20 50.19 14,438,568 49.433 6.03%
2025-08-15 0 47.30 47.26 47.30 44.98 47.40 7,941,299 368,155,757 46.360 46.92 46.88 46.92 44.62 47.02 8,005,983 45.985 3.82%
2025-08-14 0 45.56 45.54 45.56 44.84 46.90 5,670,081 258,443,063 45.580 45.19 45.17 45.19 44.48 46.52 5,716,265 45.212 -2.02%
2025-08-13 0 46.50 46.48 46.50 44.48 47.28 10,311,850 479,802,905 46.529 46.12 46.10 46.12 44.12 46.90 10,395,842 46.153 4.54%
2025-08-12 0 44.48 44.48 44.50 43.70 44.88 4,428,973 196,343,798 44.332 44.12 44.12 44.14 43.35 44.52 4,465,048 43.974 0.86%
2025-08-11 0 44.10 44.08 44.10 42.98 44.60 5,645,500 248,302,650 43.982 43.74 43.72 43.74 42.63 44.24 5,691,484 43.627 3.42%
2025-08-08 0 42.64 42.62 42.64 42.42 44.10 3,937,631 169,080,794 42.940 42.30 42.28 42.30 42.08 43.74 3,969,704 42.593 -2.91%
2025-08-07 0 43.92 43.90 43.92 43.66 46.08 8,465,683 376,564,928 44.481 43.57 43.55 43.57 43.31 45.71 8,534,638 44.122 2.14%
2025-08-06 0 43.00 42.98 43.00 41.42 43.98 12,428,345 536,089,424 43.134 42.65 42.63 42.65 41.09 43.62 12,529,577 42.786 3.86%
2025-08-05 0 41.40 41.38 41.40 40.42 42.12 5,468,892 226,633,458 41.441 41.07 41.05 41.07 40.09 41.78 5,513,437 41.106 2.42%
2025-08-04 0 40.42 40.38 40.42 39.42 40.58 2,320,746 93,122,898 40.126 40.09 40.05 40.09 39.10 40.25 2,339,649 39.802 1.30%
2025-08-01 0 39.90 39.85 39.90 39.40 40.45 4,255,921 170,330,742 40.022 39.58 39.53 39.58 39.08 40.12 4,290,586 39.699 -0.13%
2025-07-31 0 39.95 39.95 40.00 39.85 41.15 4,511,532 181,606,193 40.254 39.63 39.63 39.68 39.53 40.82 4,548,279 39.929 -2.44%
2025-07-30 0 40.95 40.90 40.95 40.55 42.45 5,323,500 219,187,101 41.174 40.62 40.57 40.62 40.22 42.11 5,366,861 40.841 -3.42%
2025-07-29 0 42.40 42.40 42.45 40.20 42.50 8,658,765 359,413,841 41.509 42.06 42.06 42.11 39.88 42.16 8,729,293 41.173 3.79%
2025-07-28 0 40.85 40.85 40.90 40.20 41.35 5,340,214 218,890,727 40.989 40.52 40.52 40.57 39.88 41.02 5,383,711 40.658 1.62%
2025-07-25 0 40.20 40.15 40.20 39.60 40.30 4,417,336 176,981,260 40.065 39.88 39.83 39.88 39.28 39.97 4,453,316 39.741 0.50%
2025-07-24 0 40.00 39.95 40.00 39.20 40.65 7,696,923 307,407,772 39.939 39.68 39.63 39.68 38.88 40.32 7,759,616 39.616 1.65%
2025-07-23 0 39.35 39.30 39.35 38.50 39.75 9,280,530 362,655,452 39.077 39.03 38.98 39.03 38.19 39.43 9,356,122 38.761 0.77%
2025-07-22 0 39.05 39.05 39.10 39.00 40.25 7,106,258 279,613,344 39.348 38.73 38.73 38.78 38.68 39.92 7,164,140 39.030 -2.13%
2025-07-21 0 39.90 39.85 39.90 39.60 41.35 7,735,170 310,004,559 40.077 39.58 39.53 39.58 39.28 41.02 7,798,175 39.753 -2.21%
2025-07-18 0 40.80 40.80 40.95 40.50 42.30 6,137,920 251,755,099 41.016 40.47 40.47 40.62 40.17 41.96 6,187,915 40.685 -2.04%
2025-07-17 0 41.65 41.60 41.65 40.15 41.85 5,295,196 218,287,313 41.224 41.31 41.26 41.31 39.83 41.51 5,338,327 40.891 0.12%
2025-07-16 0 41.60 41.55 41.60 41.25 42.30 3,362,518 140,518,557 41.790 41.26 41.21 41.26 40.92 41.96 3,389,906 41.452 -0.36%
2025-07-15 0 41.75 41.75 41.80 39.40 42.00 9,411,326 388,317,023 41.261 41.41 41.41 41.46 39.08 41.66 9,487,983 40.927 6.23%
2025-07-14 0 39.30 39.30 39.35 38.65 40.50 6,231,610 243,872,736 39.135 38.98 38.98 39.03 38.34 40.17 6,282,368 38.819 -1.75%
2025-07-11 0 40.00 40.00 40.05 39.90 41.25 5,117,654 206,602,506 40.371 39.68 39.68 39.73 39.58 40.92 5,159,338 40.044 -2.56%
2025-07-10 0 41.05 41.00 41.05 39.15 41.20 5,521,519 224,222,297 40.609 40.72 40.67 40.72 38.83 40.87 5,566,493 40.281 3.27%
2025-07-09 0 39.75 39.75 39.80 39.60 40.65 2,919,558 116,613,187 39.942 39.43 39.43 39.48 39.28 40.32 2,943,338 39.619 -1.61%
2025-07-08 0 40.40 40.40 40.45 39.05 40.80 4,647,585 187,195,655 40.278 40.07 40.07 40.12 38.73 40.47 4,685,441 39.953 3.06%
2025-07-07 0 39.20 39.15 39.20 38.05 39.45 3,049,259 118,469,649 38.852 38.88 38.83 38.88 37.74 39.13 3,074,096 38.538 -0.51%
2025-07-04 0 39.40 39.30 39.40 38.70 41.65 7,311,499 288,970,351 39.523 39.08 38.98 39.08 38.39 41.31 7,371,053 39.203 -4.48%
2025-07-03 0 41.25 41.25 41.30 39.70 42.30 7,840,017 322,283,837 41.108 40.92 40.92 40.97 39.38 41.96 7,903,876 40.775 3.38%
2025-07-02 0 39.90 39.85 39.90 39.65 41.30 3,314,156 132,672,481 40.032 39.58 39.53 39.58 39.33 40.97 3,341,151 39.709 -1.97%
2025-06-30 0 40.70 40.70 40.75 40.70 41.95 4,241,901 174,427,917 41.120 40.37 40.37 40.42 40.37 41.61 4,276,452 40.788 -0.25%
2025-06-27 0 40.80 40.75 40.80 40.45 41.50 3,744,927 153,087,150 40.879 40.47 40.42 40.47 40.12 41.16 3,775,430 40.548 1.24%
2025-06-26 0 40.30 40.25 40.30 40.20 41.55 2,980,202 121,073,096 40.626 39.97 39.92 39.97 39.88 41.21 3,004,476 40.298 -1.95%
2025-06-25 0 41.10 41.05 41.10 40.55 41.80 3,560,454 146,336,698 41.101 40.77 40.72 40.77 40.22 41.46 3,589,455 40.769 0.86%
2025-06-24 0 40.75 40.75 40.80 39.85 41.10 3,266,617 132,705,204 40.625 40.42 40.42 40.47 39.53 40.77 3,293,224 40.296 3.03%
2025-06-23 0 39.55 39.50 39.55 38.00 39.85 2,846,404 111,506,074 39.174 39.23 39.18 39.23 37.69 39.53 2,869,589 38.858 1.67%
2025-06-20 0 38.90 38.85 38.90 38.70 40.50 6,247,579 243,723,614 39.011 38.59 38.54 38.59 38.39 40.17 6,298,467 38.696 -0.26%
2025-06-19 0 39.00 38.95 39.00 38.80 41.30 3,300,000 130,295,958 39.484 38.68 38.64 38.68 38.49 40.97 3,326,879 39.165 -3.94%
2025-06-18 0 40.60 40.60 40.65 39.95 41.10 3,582,040 144,790,628 40.421 40.27 40.27 40.32 39.63 40.77 3,611,216 40.095 -0.49%
2025-06-17 0 40.80 40.65 40.80 40.05 41.40 5,220,484 213,712,079 40.937 40.47 40.32 40.47 39.73 41.07 5,263,006 40.606 1.87%
2025-06-16 0 40.05 40.05 40.10 38.50 40.45 4,761,894 189,934,650 39.886 39.73 39.73 39.78 38.19 40.12 4,800,681 39.564 2.56%
2025-06-13 0 39.05 39.05 39.10 38.50 40.80 7,404,790 292,516,257 39.504 38.73 38.73 38.78 38.19 40.47 7,465,104 39.184 -1.64%
2025-06-12 0 39.70 39.70 39.75 37.80 40.00 6,840,209 269,245,475 39.362 39.38 39.38 39.43 37.49 39.68 6,895,924 39.044 3.25%
2025-06-11 0 38.45 38.40 38.45 38.30 39.60 3,399,717 131,662,318 38.727 38.14 38.09 38.14 37.99 39.28 3,427,408 38.415 -0.52%
2025-06-10 0 38.65 38.60 38.65 37.90 39.20 3,476,359 134,029,769 38.555 38.34 38.29 38.34 37.59 38.88 3,504,675 38.243 -0.90%
2025-06-09 0 39.00 39.00 39.05 38.00 39.20 4,857,200 189,049,096 38.921 38.68 38.68 38.73 37.69 38.88 4,896,763 38.607 3.17%
2025-06-06 0 37.80 37.80 37.95 37.80 39.20 4,249,285 163,045,671 38.370 37.49 37.49 37.64 37.49 38.88 4,283,896 38.060 -1.69%
2025-06-05 0 38.45 38.40 38.45 36.45 38.70 7,471,366 283,459,122 37.939 38.14 38.09 38.14 36.16 38.39 7,532,222 37.633 5.49%
2025-06-04 0 36.45 36.40 36.45 36.20 37.40 4,097,907 150,010,590 36.607 36.16 36.11 36.16 35.91 37.10 4,131,285 36.311 -1.49%
2025-06-03 0 37.00 36.95 37.00 36.65 37.60 2,906,647 107,865,188 37.110 36.70 36.65 36.70 36.35 37.30 2,930,322 36.810 0.95%
2025-06-02 0 36.65 36.55 36.65 35.85 37.15 3,663,392 133,758,284 36.512 36.35 36.25 36.35 35.56 36.85 3,693,231 36.217 0.55%
2025-05-30 0 36.45 36.45 36.60 35.30 37.65 16,568,392 600,992,466 36.273 36.16 36.16 36.30 35.01 37.35 16,703,345 35.980 -4.33%
2025-05-29 0 38.10 38.05 38.10 36.80 38.60 8,063,268 305,787,450 37.924 37.79 37.74 37.79 36.50 38.29 8,128,945 37.617 3.11%
2025-05-28 0 36.95 36.95 37.00 36.60 37.35 2,513,152 92,844,915 36.944 36.65 36.65 36.70 36.30 37.05 2,533,622 36.645 0.00%
2025-05-27 0 36.95 36.90 36.95 35.80 37.45 6,888,223 251,490,516 36.510 36.65 36.60 36.65 35.51 37.15 6,944,329 36.215 -1.34%
2025-05-26 0 37.45 37.40 37.45 36.85 37.65 2,900,761 107,920,565 37.204 37.15 37.10 37.15 36.55 37.35 2,924,388 36.904 -0.82%
2025-05-23 0 38.00 38.00 38.05 37.60 38.30 2,752,193 104,289,860 37.893 37.45 37.45 37.50 37.06 37.75 2,792,245 37.350 -0.13%
2025-05-22 0 38.05 37.95 38.05 37.65 38.90 3,693,406 140,486,603 38.037 37.50 37.41 37.50 37.11 38.34 3,747,156 37.492 -1.81%
2025-05-21 0 38.75 38.70 38.75 38.50 39.60 2,921,982 113,772,087 38.937 38.19 38.14 38.19 37.95 39.03 2,964,505 38.378 -0.13%
2025-05-20 0 38.80 38.80 38.85 37.65 39.15 4,539,736 175,336,830 38.623 38.24 38.24 38.29 37.11 38.59 4,605,802 38.069 1.57%
2025-05-19 0 38.20 38.15 38.20 37.45 38.80 9,320,095 352,954,795 37.870 37.65 37.60 37.65 36.91 38.24 9,455,730 37.327 -2.80%
2025-05-16 0 39.30 39.25 39.30 38.40 39.55 6,183,775 240,998,311 38.973 38.74 38.69 38.74 37.85 38.98 6,273,767 38.414 -1.63%
2025-05-15 0 39.95 39.90 39.95 39.40 41.55 6,582,285 264,663,972 40.209 39.38 39.33 39.38 38.83 40.95 6,678,076 39.632 -1.24%
2025-05-14 0 40.45 40.40 40.45 40.10 42.20 7,313,590 298,388,000 40.799 39.87 39.82 39.87 39.52 41.59 7,420,024 40.214 -1.58%
2025-05-13 0 41.10 41.05 41.10 40.75 43.45 14,051,494 587,078,635 41.781 40.51 40.46 40.51 40.17 42.83 14,255,984 41.181 -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 41.79 41.79 41.84 37.31 42.58 28,416,987 40.122 15.37%
2025-05-09 0 36.75 36.65 36.75 35.50 37.10 3,955,398 144,672,918 36.576 36.22 36.12 36.22 34.99 36.57 4,012,961 36.051 0.14%
2025-05-08 0 36.70 36.65 36.70 36.25 37.40 4,142,667 152,356,507 36.777 36.17 36.12 36.17 35.73 36.86 4,202,955 36.250 -0.27%
2025-05-07 0 36.80 36.75 36.80 36.50 39.80 8,324,050 313,502,038 37.662 36.27 36.22 36.27 35.98 39.23 8,445,189 37.122 -0.67%
2025-05-06 0 37.05 36.95 37.05 35.90 38.05 12,461,041 459,129,682 36.845 36.52 36.42 36.52 35.39 37.50 12,642,386 36.317 -2.63%
2025-05-02 0 38.05 38.05 38.10 36.20 38.65 7,199,523 273,917,501 38.047 37.50 37.50 37.55 35.68 38.10 7,304,297 37.501 2.42%
2025-04-30 0 37.15 37.10 37.15 35.75 37.45 6,386,596 236,424,552 37.019 36.62 36.57 36.62 35.24 36.91 6,479,540 36.488 2.62%
2025-04-29 0 36.20 36.15 36.20 35.30 36.55 3,156,394 113,813,434 36.058 35.68 35.63 35.68 34.79 36.03 3,202,329 35.541 1.26%
2025-04-28 0 35.75 35.70 35.75 35.25 36.60 4,587,172 163,972,129 35.746 35.24 35.19 35.24 34.74 36.08 4,653,929 35.233 -2.19%
2025-04-25 0 36.55 36.50 36.55 35.65 37.40 8,672,699 318,544,889 36.730 36.03 35.98 36.03 35.14 36.86 8,798,912 36.203 3.39%
2025-04-24 0 35.35 35.25 35.35 34.65 36.80 8,307,358 295,044,509 35.516 34.84 34.74 34.84 34.15 36.27 8,428,254 35.007 -2.88%
2025-04-23 0 36.40 36.35 36.40 35.40 36.75 16,240,653 587,534,114 36.177 35.88 35.83 35.88 34.89 36.22 16,477,002 35.658 6.43%
2025-04-22 0 34.20 34.20 34.25 33.50 34.50 5,310,090 180,943,633 34.075 33.71 33.71 33.76 33.02 34.01 5,387,367 33.587 2.09%
2025-04-17 0 33.50 33.50 33.55 31.90 33.80 10,682,584 353,591,651 33.100 33.02 33.02 33.07 31.44 33.32 10,838,047 32.625 2.76%
2025-04-16 0 32.60 32.55 32.60 31.90 33.95 19,259,041 629,544,130 32.688 32.13 32.08 32.13 31.44 33.46 19,539,316 32.219 -5.92%
2025-04-15 0 34.65 34.60 34.65 34.20 37.10 12,413,172 433,646,927 34.934 34.15 34.10 34.15 33.71 36.57 12,593,820 34.433 -5.46%
2025-04-14 0 36.65 36.60 36.65 36.10 39.60 17,114,125 636,896,200 37.215 36.12 36.08 36.12 35.58 39.03 17,363,185 36.681 0.55%
2025-04-11 0 36.45 36.40 36.45 33.20 37.20 16,603,762 596,166,433 35.906 35.93 35.88 35.93 32.72 36.67 16,845,395 35.390 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 34.40 34.35 34.40 34.01 39.97 29,717,523 36.688 5.76%
2025-04-09 0 33.00 32.95 33.00 31.05 33.45 22,688,358 728,593,381 32.113 32.53 32.48 32.53 30.60 32.97 23,018,540 31.652 -3.23%
2025-04-08 0 34.10 34.05 34.10 32.20 35.45 23,002,605 776,129,865 33.741 33.61 33.56 33.61 31.74 34.94 23,337,360 33.257 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 32.53 32.48 32.53 27.89 35.48 38,171,469 32.397 -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 40.76 40.76 40.81 38.98 44.35 33,445,879 40.663 -12.76%
2025-04-02 0 47.40 47.40 47.45 45.75 48.35 4,568,218 216,735,417 47.444 46.72 46.72 46.77 45.09 47.66 4,634,699 46.764 1.72%
2025-04-01 0 46.60 46.55 46.60 45.60 47.80 4,579,540 213,142,962 46.542 45.93 45.88 45.93 44.95 47.11 4,646,186 45.875 -1.06%
2025-03-31 0 47.10 47.10 47.15 45.85 47.60 5,896,045 274,794,517 46.607 46.42 46.42 46.47 45.19 46.92 5,981,850 45.938 -0.42%
2025-03-28 0 47.30 47.25 47.30 46.65 48.80 5,521,078 261,375,751 47.341 46.62 46.57 46.62 45.98 48.10 5,601,426 46.662 -2.67%
2025-03-27 0 48.60 48.55 48.60 47.60 49.55 5,227,390 254,698,994 48.724 47.90 47.85 47.90 46.92 48.84 5,303,464 48.025 0.41%
2025-03-26 0 48.40 48.35 48.40 47.10 49.00 10,646,598 511,862,834 48.078 47.71 47.66 47.71 46.42 48.30 10,801,537 47.388 1.89%
2025-03-25 0 47.50 47.45 47.50 46.10 51.00 20,188,840 964,506,884 47.774 46.82 46.77 46.82 45.44 50.27 20,482,647 47.089 -8.30%
2025-03-24 0 51.80 51.75 51.80 50.00 53.50 7,132,948 366,223,031 51.343 51.06 51.01 51.06 49.28 52.73 7,236,753 50.606 -0.86%
2025-03-21 0 52.25 52.25 52.30 51.25 54.80 12,927,907 684,893,986 52.978 51.50 51.50 51.55 50.51 54.01 13,116,046 52.218 0.38%
2025-03-20 0 52.05 52.00 52.05 51.15 53.90 10,924,412 570,500,990 52.223 51.30 51.25 51.30 50.42 53.13 11,083,394 51.473 -3.34%
2025-03-19 0 53.85 53.70 53.85 52.35 53.95 5,983,181 320,108,153 53.501 53.08 52.93 53.08 51.60 53.18 6,070,254 52.734 1.41%
2025-03-18 0 53.10 53.00 53.10 51.75 53.60 6,703,029 355,775,964 53.077 52.34 52.24 52.34 51.01 52.83 6,800,578 52.316 2.31%
2025-03-17 0 51.90 51.85 51.90 50.45 52.35 4,825,843 249,191,600 51.637 51.16 51.11 51.16 49.73 51.60 4,896,073 50.896 2.06%
2025-03-14 0 50.85 50.85 50.90 50.00 51.30 4,454,020 226,311,347 50.811 50.12 50.12 50.17 49.28 50.56 4,518,839 50.082 -0.68%
2025-03-13 0 51.20 51.15 51.20 50.30 51.80 5,248,310 268,234,216 51.109 50.47 50.42 50.47 49.58 51.06 5,324,688 50.376 -0.29%
2025-03-12 0 51.35 51.30 51.35 50.75 52.95 5,535,320 286,071,979 51.681 50.61 50.56 50.61 50.02 52.19 5,615,875 50.940 -0.48%
2025-03-11 0 51.60 51.55 51.60 49.50 52.05 7,160,809 364,605,399 50.917 50.86 50.81 50.86 48.79 51.30 7,265,020 50.186 -1.43%
2025-03-10 0 52.35 52.30 52.35 50.60 53.20 9,919,999 517,181,998 52.135 51.60 51.55 51.60 49.87 52.44 10,064,364 51.387 4.70%
2025-03-07 0 50.00 50.00 50.05 49.40 51.45 5,892,492 296,857,080 50.379 49.28 49.28 49.33 48.69 50.71 5,978,245 49.656 -3.47%
2025-03-06 0 51.80 51.75 51.80 48.10 52.30 15,620,984 797,963,626 51.083 51.06 51.01 51.06 47.41 51.55 15,848,315 50.350 9.40%
2025-03-05 0 47.35 47.35 47.40 45.70 47.90 5,689,042 267,565,215 47.032 46.67 46.67 46.72 45.04 47.21 5,771,834 46.357 3.95%
2025-03-04 0 45.55 45.50 45.55 43.65 45.95 5,512,440 248,532,350 45.086 44.90 44.85 44.90 43.02 45.29 5,592,662 44.439 0.55%
2025-03-03 0 45.30 45.30 45.35 44.35 46.20 7,339,932 332,194,287 45.259 44.65 44.65 44.70 43.71 45.54 7,446,749 44.609 1.12%
2025-02-28 0 44.80 44.75 44.80 44.25 47.95 19,189,254 863,211,990 44.984 44.16 44.11 44.16 43.62 47.26 19,468,514 44.339 -6.67%
2025-02-27 0 48.00 48.00 48.05 46.55 49.05 7,694,723 366,632,375 47.647 47.31 47.31 47.36 45.88 48.35 7,806,704 46.964 -0.10%
2025-02-26 0 48.05 47.95 48.05 46.65 48.35 6,585,505 314,310,804 47.728 47.36 47.26 47.36 45.98 47.66 6,681,343 47.043 1.05%
2025-02-25 0 47.55 47.50 47.55 45.85 48.45 6,901,232 328,148,375 47.549 46.87 46.82 46.87 45.19 47.76 7,001,665 46.867 -0.31%
2025-02-24 0 47.70 47.65 47.70 46.80 49.90 11,668,470 556,541,624 47.696 47.02 46.97 47.02 46.13 49.18 11,838,280 47.012 -4.60%
2025-02-21 0 50.00 49.90 50.00 48.80 50.45 8,073,019 403,060,262 49.927 49.28 49.18 49.28 48.10 49.73 8,190,505 49.211 2.04%
2025-02-20 0 49.00 48.95 49.00 48.60 50.80 9,679,008 478,738,994 49.462 48.30 48.25 48.30 47.90 50.07 9,819,866 48.752 0.10%
2025-02-19 0 48.95 48.90 48.95 46.50 49.10 9,933,592 482,051,823 48.527 48.25 48.20 48.25 45.83 48.40 10,078,155 47.831 3.93%
2025-02-18 0 47.10 47.10 47.15 46.60 47.70 4,271,406 201,203,075 47.105 46.42 46.42 46.47 45.93 47.02 4,333,567 46.429 1.40%
2025-02-17 0 46.45 46.45 46.50 45.50 47.00 8,540,419 393,354,866 46.058 45.78 45.78 45.83 44.85 46.33 8,664,707 45.397 -3.23%
2025-02-14 0 48.00 47.95 48.00 47.20 48.95 10,826,693 520,521,397 48.078 47.31 47.26 47.31 46.52 48.25 10,984,253 47.388 3.11%
2025-02-13 0 46.55 46.50 46.60 46.10 49.00 10,058,475 477,051,022 47.428 45.88 45.83 45.93 45.44 48.30 10,204,855 46.747 -4.81%
2025-02-12 0 48.90 48.85 48.90 45.30 49.30 13,652,402 660,091,172 48.350 48.20 48.15 48.20 44.65 48.59 13,851,084 47.656 8.43%
2025-02-11 0 45.10 45.10 45.15 44.95 46.65 5,399,335 245,736,768 45.512 44.45 44.45 44.50 44.31 45.98 5,477,911 44.860 -1.53%
2025-02-10 0 45.80 45.75 45.80 44.95 45.95 5,703,080 259,420,625 45.488 45.14 45.09 45.14 44.31 45.29 5,786,076 44.835 -0.43%
2025-02-07 0 46.00 45.95 46.00 45.00 46.60 9,481,553 434,934,709 45.872 45.34 45.29 45.34 44.35 45.93 9,619,537 45.214 1.21%
2025-02-06 0 45.45 45.45 45.50 43.90 46.65 18,146,697 828,320,029 45.646 44.80 44.80 44.85 43.27 45.98 18,410,784 44.991 2.94%
2025-02-05 0 44.15 44.10 44.15 42.85 45.00 17,342,234 765,769,161 44.156 43.52 43.47 43.52 42.24 44.35 17,594,614 43.523 4.99%
2025-02-04 0 42.05 42.00 42.05 40.35 42.50 10,575,871 443,402,569 41.926 41.45 41.40 41.45 39.77 41.89 10,729,781 41.324 4.21%
2025-02-03 0 40.35 40.25 40.35 39.55 41.30 5,732,568 231,861,674 40.446 39.77 39.67 39.77 38.98 40.71 5,815,994 39.866 0.87%
2025-01-28 0 40.00 39.85 40.00 38.75 40.00 2,123,788 83,923,202 39.516 39.43 39.28 39.43 38.19 39.43 2,154,695 38.949 2.70%
2025-01-27 0 38.95 38.95 39.10 38.25 40.05 3,889,050 151,671,968 39.000 38.39 38.39 38.54 37.70 39.48 3,945,647 38.440 -2.50%
2025-01-24 0 39.95 39.95 40.00 38.25 40.30 6,796,679 270,593,774 39.813 39.38 39.38 39.43 37.70 39.72 6,895,591 39.242 3.63%
2025-01-23 0 38.55 38.50 38.55 38.30 39.90 2,832,976 110,301,640 38.935 38.00 37.95 38.00 37.75 39.33 2,874,204 38.376 -1.78%
2025-01-22 0 39.25 39.25 39.30 38.75 39.90 4,647,043 182,483,387 39.269 38.69 38.69 38.74 38.19 39.33 4,714,671 38.705 -0.25%
2025-01-21 0 39.35 39.35 39.40 38.45 40.40 7,495,889 296,617,366 39.571 38.79 38.79 38.83 37.90 39.82 7,604,976 39.003 2.74%
2025-01-20 0 38.30 38.30 38.35 36.05 38.50 6,837,413 256,482,144 37.512 37.75 37.75 37.80 35.53 37.95 6,936,917 36.974 6.39%
2025-01-17 0 36.00 36.00 36.05 34.90 36.40 4,800,816 171,100,499 35.640 35.48 35.48 35.53 34.40 35.88 4,870,682 35.129 0.00%
2025-01-16 0 36.00 35.95 36.00 35.55 37.15 3,496,284 125,842,281 35.993 35.48 35.43 35.48 35.04 36.62 3,547,165 35.477 -1.50%
2025-01-15 0 36.55 36.50 36.55 35.25 36.90 3,633,781 131,935,758 36.308 36.03 35.98 36.03 34.74 36.37 3,686,663 35.787 1.25%
2025-01-14 0 36.10 36.10 36.15 34.80 36.65 4,943,575 177,846,284 35.975 35.58 35.58 35.63 34.30 36.12 5,015,518 35.459 1.83%
2025-01-13 0 35.45 35.45 35.50 34.50 35.80 2,635,760 93,120,533 35.330 34.94 34.94 34.99 34.01 35.29 2,674,118 34.823 -1.12%
2025-01-10 0 35.85 35.80 35.85 35.55 37.40 2,813,483 102,155,281 36.309 35.34 35.29 35.34 35.04 36.86 2,854,427 35.788 -0.83%
2025-01-09 0 36.15 36.15 36.20 35.00 36.50 2,881,285 103,880,436 36.054 35.63 35.63 35.68 34.50 35.98 2,923,216 35.536 1.54%
2025-01-08 0 35.60 35.60 35.65 35.05 38.60 7,959,942 288,750,765 36.276 35.09 35.09 35.14 34.55 38.05 8,075,782 35.755 -7.17%
2025-01-07 0 38.35 38.30 38.35 37.30 39.30 5,314,068 203,779,572 38.347 37.80 37.75 37.80 36.76 38.74 5,391,403 37.797 1.46%
2025-01-06 0 37.80 37.80 37.85 37.55 39.30 4,265,680 163,019,531 38.217 37.26 37.26 37.31 37.01 38.74 4,327,758 37.668 0.13%
2025-01-03 0 37.75 37.70 37.75 35.95 38.85 4,959,940 186,920,088 37.686 37.21 37.16 37.21 35.43 38.29 5,032,122 37.145 4.14%
2025-01-02 0 36.25 36.20 36.25 36.00 37.75 4,074,578 148,551,211 36.458 35.73 35.68 35.73 35.48 37.21 4,133,875 35.935 -3.33%
2024-12-31 0 37.50 37.50 37.60 36.85 38.25 2,380,110 89,663,213 37.672 36.96 36.96 37.06 36.32 37.70 2,414,748 37.132 0.81%
2024-12-30 0 37.20 37.15 37.20 36.85 38.85 4,013,785 150,326,785 37.453 36.67 36.62 36.67 36.32 38.29 4,072,197 36.915 -2.36%
2024-12-27 0 38.10 38.10 38.15 37.05 38.90 4,133,252 158,455,162 38.337 37.55 37.55 37.60 36.52 38.34 4,193,403 37.787 2.14%
2024-12-24 0 37.30 37.30 37.35 36.55 37.55 1,747,857 64,975,083 37.174 36.76 36.76 36.81 36.03 37.01 1,773,293 36.641 0.67%
2024-12-23 0 37.05 36.95 37.05 36.60 38.50 2,685,754 100,049,876 37.252 36.52 36.42 36.52 36.08 37.95 2,724,840 36.718 0.14%
2024-12-20 0 37.00 37.00 37.10 36.70 37.95 3,958,554 147,445,870 37.247 36.47 36.47 36.57 36.17 37.41 4,016,163 36.713 -1.46%
2024-12-19 0 37.55 37.45 37.55 35.20 38.30 4,348,126 161,430,803 37.127 37.01 36.91 37.01 34.70 37.75 4,411,404 36.594 2.04%
2024-12-18 0 36.80 36.75 36.80 35.70 37.20 5,387,731 196,893,845 36.545 36.27 36.22 36.27 35.19 36.67 5,466,138 36.021 0.82%
2024-12-17 0 36.50 36.45 36.50 36.35 37.80 5,208,859 192,102,309 36.880 35.98 35.93 35.98 35.83 37.26 5,284,663 36.351 -0.68%
2024-12-16 0 36.75 36.75 36.80 36.35 38.45 5,750,045 213,378,233 37.109 36.22 36.22 36.27 35.83 37.90 5,833,725 36.577 -4.42%
2024-12-13 0 38.45 38.40 38.45 38.30 39.70 5,142,996 199,613,617 38.813 37.90 37.85 37.90 37.75 39.13 5,217,842 38.256 0.39%
2024-12-12 0 38.30 38.30 38.35 38.30 39.80 5,872,303 227,259,060 38.700 37.75 37.75 37.80 37.75 39.23 5,957,762 38.145 -1.29%
2024-12-11 0 38.80 38.75 38.80 37.95 39.10 4,028,662 155,930,493 38.705 38.24 38.19 38.24 37.41 38.54 4,087,291 38.150 1.31%
2024-12-10 0 38.30 38.30 38.35 38.00 40.40 9,034,074 353,364,302 39.115 37.75 37.75 37.80 37.45 39.82 9,165,546 38.554 -0.52%
2024-12-09 0 38.50 38.45 38.50 36.35 38.50 4,843,690 183,211,753 37.825 37.95 37.90 37.95 35.83 37.95 4,914,180 37.282 4.34%
2024-12-06 0 36.90 36.90 36.95 36.25 37.80 2,722,315 100,099,665 36.770 36.37 36.37 36.42 35.73 37.26 2,761,933 36.243 -2.12%
2024-12-05 0 37.70 37.65 37.70 36.10 38.75 6,096,143 229,502,053 37.647 37.16 37.11 37.16 35.58 38.19 6,184,860 37.107 1.75%
2024-12-04 0 37.05 37.00 37.05 36.50 37.60 4,303,047 158,760,693 36.895 36.52 36.47 36.52 35.98 37.06 4,365,669 36.366 -0.80%
2024-12-03 0 37.35 37.30 37.35 36.65 38.20 7,960,474 298,711,418 37.524 36.81 36.76 36.81 36.12 37.65 8,076,322 36.986 2.33%
2024-12-02 0 36.50 36.50 36.55 35.05 37.35 6,801,293 248,546,911 36.544 35.98 35.98 36.03 34.55 36.81 6,900,272 36.020 4.29%
2024-11-29 0 35.00 35.00 35.05 34.15 35.45 4,776,050 166,364,590 34.833 34.50 34.50 34.55 33.66 34.94 4,845,555 34.333 -0.28%
2024-11-28 0 35.10 35.10 35.15 34.45 35.50 5,577,688 194,346,725 34.844 34.60 34.60 34.65 33.96 34.99 5,658,860 34.344 -0.99%
2024-11-27 0 35.45 35.45 35.50 34.00 35.85 6,662,905 233,411,546 35.032 34.94 34.94 34.99 33.51 35.34 6,759,870 34.529 -1.66%
2024-11-26 0 36.05 36.05 36.10 35.70 37.00 9,563,008 347,848,456 36.374 35.53 35.53 35.58 35.19 36.47 9,702,178 35.853 -1.50%
2024-11-25 0 36.60 36.55 36.60 34.25 37.00 21,125,471 768,279,540 36.368 36.08 36.03 36.08 33.76 36.47 21,432,908 35.846 6.86%
2024-11-22 0 34.25 34.25 34.30 31.75 35.80 16,737,427 575,634,733 34.392 33.76 33.76 33.81 31.29 35.29 16,981,005 33.899 7.87%
2024-11-21 0 31.75 31.70 31.75 30.85 31.90 4,926,943 155,650,143 31.592 31.29 31.25 31.29 30.41 31.44 4,998,644 31.138 0.79%
2024-11-20 0 31.50 31.45 31.50 30.05 31.60 4,531,754 141,528,488 31.230 31.05 31.00 31.05 29.62 31.15 4,597,704 30.782 5.00%
2024-11-19 0 30.00 30.00 30.05 29.40 30.60 2,247,491 67,526,708 30.045 29.57 29.57 29.62 28.98 30.16 2,280,199 29.614 -0.66%
2024-11-18 0 30.20 30.15 30.20 29.65 30.85 4,171,737 126,521,313 30.328 29.77 29.72 29.77 29.22 30.41 4,232,448 29.893 1.85%
2024-11-15 0 29.65 29.65 29.70 29.45 30.55 4,418,223 132,276,566 29.939 29.22 29.22 29.27 29.03 30.11 4,482,521 29.509 0.68%
2024-11-14 0 29.45 29.40 29.45 29.10 30.80 4,885,050 145,134,251 29.710 29.03 28.98 29.03 28.68 30.36 4,956,142 29.284 -5.15%
2024-11-13 0 31.05 31.00 31.05 30.00 31.05 2,222,283 68,312,536 30.740 30.60 30.56 30.60 29.57 30.60 2,254,624 30.299 1.14%
2024-11-12 0 30.70 30.70 30.75 30.70 32.70 5,001,879 157,159,164 31.420 30.26 30.26 30.31 30.26 32.23 5,074,671 30.969 -4.95%
2024-11-11 0 32.30 32.25 32.30 31.70 32.50 2,976,460 95,440,839 32.065 31.84 31.79 31.84 31.25 32.03 3,019,776 31.605 -1.22%
2024-11-08 0 32.70 32.65 32.70 31.90 32.90 4,773,800 155,539,868 32.582 32.23 32.18 32.23 31.44 32.43 4,843,273 32.115 2.51%
2024-11-07 0 31.90 31.90 31.95 31.10 32.20 3,204,356 101,655,362 31.724 31.44 31.44 31.49 30.65 31.74 3,250,989 31.269 0.16%
2024-11-06 0 31.85 31.80 31.85 31.50 32.85 4,012,350 128,646,249 32.063 31.39 31.34 31.39 31.05 32.38 4,070,741 31.603 -3.19%
2024-11-05 0 32.90 32.90 32.95 30.60 33.30 6,377,549 207,298,307 32.504 32.43 32.43 32.48 30.16 32.82 6,470,361 32.038 6.47%
2024-11-04 0 30.90 30.85 30.90 30.60 31.65 2,670,919 82,908,862 31.041 30.46 30.41 30.46 30.16 31.20 2,709,789 30.596 1.31%
2024-11-01 0 30.50 30.50 30.55 30.10 31.75 5,276,306 161,462,891 30.602 30.06 30.06 30.11 29.67 31.29 5,353,092 30.163 -3.02%
2024-10-31 0 31.45 31.40 31.45 31.35 33.20 5,636,745 179,769,854 31.893 31.00 30.95 31.00 30.90 32.72 5,718,776 31.435 -0.79%
2024-10-30 0 31.70 31.65 31.70 31.30 33.10 5,020,845 159,699,731 31.807 31.25 31.20 31.25 30.85 32.63 5,093,913 31.351 -3.94%
2024-10-29 0 33.00 32.90 33.00 32.15 33.45 3,986,178 131,381,664 32.959 32.53 32.43 32.53 31.69 32.97 4,044,189 32.487 1.07%
2024-10-28 0 32.65 32.65 32.70 30.80 32.80 6,740,440 217,296,265 32.238 32.18 32.18 32.23 30.36 32.33 6,838,533 31.775 6.01%
2024-10-25 0 30.80 30.80 30.85 30.50 31.45 3,766,763 116,475,953 30.922 30.36 30.36 30.41 30.06 31.00 3,821,580 30.478 1.15%
2024-10-24 0 30.45 30.45 30.50 30.30 32.40 6,668,543 205,983,212 30.889 30.01 30.01 30.06 29.87 31.94 6,765,590 30.446 -5.73%
2024-10-23 0 32.30 32.25 32.30 31.80 33.00 4,405,637 142,295,050 32.298 31.84 31.79 31.84 31.34 32.53 4,469,752 31.835 -1.52%
2024-10-22 0 32.80 32.75 32.80 31.70 33.10 4,799,712 156,527,578 32.612 32.33 32.28 32.33 31.25 32.63 4,869,562 32.144 2.82%
2024-10-21 0 31.90 31.90 31.95 31.90 33.70 4,641,448 151,171,801 32.570 31.44 31.44 31.49 31.44 33.22 4,708,995 32.103 -4.49%
2024-10-18 0 33.40 33.40 33.45 31.25 33.90 10,803,853 355,707,751 32.924 32.92 32.92 32.97 30.80 33.41 10,961,081 32.452 7.74%
2024-10-17 0 31.00 30.95 31.00 30.70 32.00 3,822,762 119,793,768 31.337 30.56 30.51 30.56 30.26 31.54 3,878,394 30.887 1.31%
2024-10-16 0 30.60 30.60 30.65 30.05 31.50 3,944,165 121,659,604 30.846 30.16 30.16 30.21 29.62 31.05 4,001,564 30.403 -1.29%
2024-10-15 0 31.00 30.95 31.00 30.80 32.55 5,668,395 178,496,903 31.490 30.56 30.51 30.56 30.36 32.08 5,750,887 31.038 -2.67%
2024-10-14 0 31.85 31.80 31.85 31.05 33.20 7,042,405 225,829,370 32.067 31.39 31.34 31.39 30.60 32.72 7,144,893 31.607 1.43%
2024-10-10 0 31.40 31.35 31.40 31.20 32.60 6,555,174 208,396,833 31.791 30.95 30.90 30.95 30.75 32.13 6,650,571 31.335 0.16%
2024-10-09 0 31.35 31.35 31.40 30.90 33.60 12,583,933 402,435,598 31.980 30.90 30.90 30.95 30.46 33.12 12,767,066 31.521 -1.42%
2024-10-08 0 31.80 31.75 31.80 31.30 36.60 13,819,802 460,955,664 33.355 31.34 31.29 31.34 30.85 36.08 14,020,920 32.876 -10.55%
2024-10-07 0 35.55 35.50 35.55 32.45 36.80 20,607,074 730,198,952 35.434 35.04 34.99 35.04 31.98 36.27 20,906,967 34.926 10.23%
2024-10-04 0 32.25 32.20 32.25 30.85 33.05 12,751,008 408,011,778 31.998 31.79 31.74 31.79 30.41 32.58 12,936,572 31.539 2.38%
2024-10-03 0 31.50 31.45 31.50 30.60 33.10 7,851,736 246,177,669 31.353 31.05 31.00 31.05 30.16 32.63 7,966,002 30.904 -2.93%
2024-10-02 0 32.45 32.40 32.45 30.80 33.10 11,223,552 361,953,539 32.250 31.98 31.94 31.98 30.36 32.63 11,386,887 31.787 1.72%
2024-09-30 0 31.90 31.90 31.95 30.25 33.15 16,723,462 532,641,274 31.850 31.44 31.44 31.49 29.82 32.67 16,966,837 31.393 1.92%
2024-09-27 0 31.30 31.25 31.30 29.75 31.85 10,589,003 327,986,860 30.974 30.85 30.80 30.85 29.32 31.39 10,743,104 30.530 2.96%
2024-09-26 0 30.40 30.35 30.40 29.45 30.70 8,644,269 260,142,227 30.094 29.96 29.91 29.96 29.03 30.26 8,770,068 29.663 2.36%
2024-09-25 0 29.70 29.65 29.70 29.30 30.95 6,919,928 208,175,686 30.084 29.27 29.22 29.27 28.88 30.51 7,020,633 29.652 -0.83%
2024-09-24 0 29.95 29.95 30.00 29.10 30.15 5,275,970 157,294,157 29.813 29.52 29.52 29.57 28.68 29.72 5,352,751 29.386 1.53%
2024-09-23 0 29.50 29.50 29.55 28.25 30.40 4,708,100 139,604,649 29.652 29.08 29.08 29.13 27.84 29.96 4,776,617 29.227 3.87%
2024-09-20 0 28.40 28.35 28.40 27.70 29.75 7,102,200 202,234,466 28.475 27.99 27.94 27.99 27.30 29.32 7,205,558 28.066 -2.74%
2024-09-19 0 29.20 29.20 29.25 27.40 29.30 9,538,631 272,325,652 28.550 28.78 28.78 28.83 27.01 28.88 9,677,446 28.140 3.73%
2024-09-17 0 28.15 28.15 28.20 27.80 28.55 5,341,618 150,821,404 28.235 27.75 27.75 27.80 27.40 28.14 5,419,354 27.830 -1.23%
2024-09-16 0 28.50 28.45 28.50 27.85 29.60 6,081,882 172,267,391 28.325 28.09 28.04 28.09 27.45 29.18 6,170,391 27.918 -3.88%
2024-09-13 0 29.65 29.60 29.65 29.25 30.10 4,135,412 123,216,297 29.795 29.22 29.18 29.22 28.83 29.67 4,195,594 29.368 1.89%
2024-09-12 0 29.10 29.05 29.10 29.00 30.45 2,877,461 84,549,882 29.384 28.68 28.63 28.68 28.58 30.01 2,919,336 28.962 -0.17%
2024-09-11 0 29.15 29.10 29.15 28.70 29.65 2,980,308 86,953,858 29.176 28.73 28.68 28.73 28.29 29.22 3,023,680 28.758 -0.85%
2024-09-10 0 29.40 29.35 29.40 29.40 30.50 4,138,500 122,745,275 29.659 28.98 28.93 28.98 28.98 30.06 4,198,727 29.234 -3.29%
2024-09-09 0 30.40 30.30 30.40 29.65 31.15 5,189,541 156,446,997 30.147 29.96 29.87 29.96 29.22 30.70 5,265,064 29.714 -3.34%
2024-09-05 0 31.45 31.40 31.45 30.75 31.70 2,211,484 69,285,963 31.330 31.00 30.95 31.00 30.31 31.25 2,243,668 30.881 -0.79%
2024-09-04 0 31.70 31.65 31.70 30.70 31.95 4,820,260 150,852,098 31.295 31.25 31.20 31.25 30.26 31.49 4,890,409 30.847 -1.40%
2024-09-03 0 32.15 32.10 32.15 31.90 32.90 3,308,690 106,436,337 32.169 31.69 31.64 31.69 31.44 32.43 3,356,841 31.707 -1.23%
2024-09-02 0 32.55 32.55 32.60 32.15 33.35 3,783,601 123,003,655 32.510 32.08 32.08 32.13 31.69 32.87 3,838,663 32.043 -1.81%
2024-08-30 0 33.15 33.05 33.15 32.75 33.80 6,955,208 231,503,655 33.285 32.67 32.58 32.67 32.28 33.32 7,056,427 32.807 -0.45%
2024-08-29 0 33.30 33.25 33.30 32.05 33.50 3,604,178 119,147,519 33.058 32.82 32.77 32.82 31.59 33.02 3,656,629 32.584 0.91%
2024-08-28 0 33.00 32.95 33.00 32.50 33.35 5,305,013 174,879,392 32.965 32.53 32.48 32.53 32.03 32.87 5,382,216 32.492 0.30%
2024-08-27 0 32.90 32.90 32.95 32.00 33.10 5,356,096 175,089,958 32.690 32.43 32.43 32.48 31.54 32.63 5,434,043 32.221 2.17%
2024-08-26 0 32.20 32.15 32.20 31.55 33.55 7,716,922 248,601,492 32.215 31.74 31.69 31.74 31.10 33.07 7,829,226 31.753 -1.68%
2024-08-23 0 32.75 32.70 32.75 31.40 33.50 16,121,416 528,225,801 32.766 32.28 32.23 32.28 30.95 33.02 16,356,030 32.295 4.80%
2024-08-22 0 31.25 31.20 31.25 29.20 31.70 10,212,945 314,323,640 30.777 30.80 30.75 30.80 28.78 31.25 10,361,573 30.336 4.69%
2024-08-21 0 29.85 29.85 29.90 28.85 30.50 5,467,899 163,735,966 29.945 29.42 29.42 29.47 28.44 30.06 5,547,473 29.515 2.93%
2024-08-20 0 29.00 28.95 29.00 28.30 29.40 2,724,074 78,502,816 28.818 28.58 28.53 28.58 27.89 28.98 2,763,717 28.405 -1.02%
2024-08-19 0 29.30 29.15 29.30 29.00 30.00 3,531,600 104,174,119 29.498 28.88 28.73 28.88 28.58 29.57 3,582,995 29.075 0.86%
2024-08-16 0 29.05 29.00 29.05 27.95 29.45 5,185,300 150,388,012 29.003 28.63 28.58 28.63 27.55 29.03 5,260,761 28.587 2.83%
2024-08-15 0 28.25 28.20 28.25 26.60 28.60 4,914,601 137,914,241 28.062 27.84 27.80 27.84 26.22 28.19 4,986,123 27.660 3.86%
2024-08-14 0 27.20 27.15 27.20 26.90 28.25 4,631,954 127,402,420 27.505 26.81 26.76 26.81 26.51 27.84 4,699,362 27.111 0.37%
2024-08-13 0 27.10 27.05 27.10 26.00 27.30 5,269,508 142,225,490 26.990 26.71 26.66 26.71 25.63 26.91 5,346,195 26.603 3.83%
2024-08-12 0 26.10 26.05 26.10 25.45 26.45 3,566,865 93,004,596 26.075 25.73 25.68 25.73 25.08 26.07 3,618,773 25.701 2.76%
2024-08-09 0 25.40 25.35 25.40 25.15 26.45 5,647,877 143,824,625 25.465 25.04 24.99 25.04 24.79 26.07 5,730,070 25.100 -1.17%
2024-08-08 0 25.70 25.65 25.70 25.20 26.05 2,368,415 60,688,933 25.624 25.33 25.28 25.33 24.84 25.68 2,402,882 25.257 -0.77%
2024-08-07 0 25.90 25.85 25.90 24.65 26.10 5,825,877 149,586,376 25.676 25.53 25.48 25.53 24.30 25.73 5,910,661 25.308 5.28%
2024-08-06 0 24.60 24.60 24.65 24.40 26.40 9,103,200 227,018,429 24.938 24.25 24.25 24.30 24.05 26.02 9,235,678 24.581 -4.65%
2024-08-05 0 25.80 25.75 25.80 25.00 27.10 8,895,645 229,316,769 25.779 25.43 25.38 25.43 24.64 26.71 9,025,103 25.409 -6.35%
2024-08-02 0 27.55 27.55 27.60 27.00 27.75 2,698,545 73,860,461 27.371 27.15 27.15 27.20 26.61 27.35 2,737,817 26.978 -2.13%
2024-08-01 0 28.15 28.15 28.20 27.60 28.65 2,662,487 74,629,730 28.030 27.75 27.75 27.80 27.20 28.24 2,701,234 27.628 -1.40%
2024-07-31 0 28.55 28.50 28.55 27.45 28.70 5,125,858 144,842,754 28.257 28.14 28.09 28.14 27.06 28.29 5,200,454 27.852 0.88%
2024-07-30 0 28.30 28.25 28.30 28.05 29.50 3,343,760 95,213,163 28.475 27.89 27.84 27.89 27.65 29.08 3,392,421 28.066 -3.58%
2024-07-29 0 29.35 29.35 29.40 28.95 29.60 4,194,220 122,890,204 29.300 28.93 28.93 28.98 28.53 29.18 4,255,258 28.880 1.73%
2024-07-26 0 28.85 28.80 28.85 28.55 29.50 5,262,006 151,838,981 28.856 28.44 28.39 28.44 28.14 29.08 5,338,584 28.442 -1.54%
2024-07-25 0 29.30 29.25 29.30 28.35 29.45 6,167,920 178,764,853 28.983 28.88 28.83 28.88 27.94 29.03 6,257,681 28.567 -2.01%
2024-07-24 0 29.90 29.85 29.90 29.30 30.45 3,539,397 105,269,079 29.742 29.47 29.42 29.47 28.88 30.01 3,590,906 29.315 -0.99%
2024-07-23 0 30.20 30.20 30.25 29.60 30.95 5,829,000 175,558,432 30.118 29.77 29.77 29.82 29.18 30.51 5,913,829 29.686 -2.11%
2024-07-22 0 30.85 30.85 30.90 29.85 31.45 4,263,411 130,585,044 30.629 30.41 30.41 30.46 29.42 31.00 4,325,456 30.190 0.16%
2024-07-19 0 30.80 30.80 30.90 30.55 31.35 3,648,732 112,644,310 30.872 30.36 30.36 30.46 30.11 30.90 3,701,832 30.429 -2.69%
2024-07-18 0 31.65 31.65 31.70 30.60 31.80 2,968,707 93,197,152 31.393 31.20 31.20 31.25 30.16 31.34 3,011,910 30.943 2.10%
2024-07-17 0 31.00 30.95 31.00 30.85 32.60 6,573,946 206,138,377 31.357 30.56 30.51 30.56 30.41 32.13 6,669,616 30.907 -4.17%
2024-07-16 0 32.35 32.20 32.35 31.65 32.65 4,053,795 130,847,698 32.278 31.89 31.74 31.89 31.20 32.18 4,112,790 31.815 0.78%
2024-07-15 0 32.10 32.05 32.10 31.70 32.65 3,364,457 107,810,599 32.044 31.64 31.59 31.64 31.25 32.18 3,413,420 31.584 -0.31%
2024-07-12 0 32.20 32.15 32.20 32.00 34.15 9,850,163 321,247,026 32.613 31.74 31.69 31.74 31.54 33.66 9,993,512 32.146 -6.26%
2024-07-11 0 34.35 34.30 34.35 32.90 34.60 11,165,461 381,153,761 34.137 33.86 33.81 33.86 32.43 34.10 11,327,951 33.647 6.02%
2024-07-10 0 32.40 32.35 32.40 31.65 32.60 9,026,619 291,287,626 32.270 31.94 31.89 31.94 31.20 32.13 9,157,983 31.807 1.89%
2024-07-09 0 31.80 31.75 31.80 30.50 31.95 6,939,170 218,175,727 31.441 31.34 31.29 31.34 30.06 31.49 7,040,155 30.990 3.41%
2024-07-08 0 30.75 30.70 30.75 30.45 31.90 4,213,889 130,290,812 30.919 30.31 30.26 30.31 30.01 31.44 4,275,213 30.476 -2.07%
2024-07-05 0 31.40 31.35 31.40 30.70 32.35 5,421,482 170,394,301 31.430 30.95 30.90 30.95 30.26 31.89 5,500,380 30.979 -1.26%
2024-07-04 0 31.80 31.80 31.85 30.30 32.20 8,946,571 282,877,038 31.619 31.34 31.34 31.39 29.87 31.74 9,076,770 31.165 6.00%
2024-07-03 0 30.00 29.95 30.00 29.70 30.70 8,344,797 252,430,298 30.250 29.57 29.52 29.57 29.27 30.26 8,466,238 29.816 0.33%
2024-07-02 0 29.90 29.85 29.90 29.75 30.45 9,305,619 279,465,734 30.032 29.47 29.42 29.47 29.32 30.01 9,441,043 29.601 -2.61%
2024-06-28 0 30.70 30.70 30.75 29.90 31.75 5,974,382 184,509,821 30.884 30.26 30.26 30.31 29.47 31.29 6,061,327 30.441 0.33%
2024-06-27 0 30.60 30.55 30.60 29.90 31.20 10,232,247 313,237,004 30.613 30.16 30.11 30.16 29.47 30.75 10,381,156 30.174 -0.16%
2024-06-26 0 30.65 30.65 30.70 29.95 30.95 9,839,855 299,037,219 30.390 30.21 30.21 30.26 29.52 30.51 9,983,054 29.954 0.82%
2024-06-25 0 30.40 30.35 30.40 29.70 31.30 13,325,311 402,290,128 30.190 29.96 29.91 29.96 29.27 30.85 13,519,233 29.757 -4.10%
2024-06-24 0 31.70 31.65 31.70 30.80 32.30 12,965,615 407,350,309 31.418 31.25 31.20 31.25 30.36 31.84 13,154,303 30.967 -1.86%
2024-06-21 0 32.30 32.30 32.35 31.00 32.70 6,160,348 197,585,111 32.074 31.84 31.84 31.89 30.56 32.23 6,249,999 31.614 0.31%
2024-06-20 0 32.20 32.20 32.25 31.65 32.60 4,260,476 137,102,621 32.180 31.74 31.74 31.79 31.20 32.13 4,322,478 31.719 -0.46%
2024-06-19 0 32.35 32.35 32.40 31.80 32.60 5,981,557 192,099,600 32.115 31.89 31.89 31.94 31.34 32.13 6,068,606 31.655 -0.15%
2024-06-18 0 32.40 32.40 32.45 31.75 33.25 11,620,165 378,885,977 32.606 31.94 31.94 31.98 31.29 32.77 11,789,272 32.138 2.53%
2024-06-17 0 31.60 31.55 31.60 30.50 32.40 10,625,197 335,935,792 31.617 31.15 31.10 31.15 30.06 31.94 10,779,825 31.163 1.28%
2024-06-14 0 31.20 31.15 31.20 29.85 31.50 12,064,788 374,723,910 31.059 30.75 30.70 30.75 29.42 31.05 12,240,366 30.614 1.13%
2024-06-13 0 30.85 30.85 30.90 30.60 31.75 10,513,400 325,994,680 31.008 30.41 30.41 30.46 30.16 31.29 10,666,401 30.563 1.31%
2024-06-12 0 30.45 30.40 30.45 29.30 30.70 22,039,289 665,711,160 30.206 30.01 29.96 30.01 28.88 30.26 22,360,025 29.772 5.91%
2024-06-11 0 28.75 28.75 28.80 26.35 28.90 18,633,021 524,416,703 28.145 28.34 28.34 28.39 25.97 28.49 18,904,186 27.741 6.88%
2024-06-07 0 26.90 26.85 26.90 26.00 27.00 9,614,573 256,067,018 26.633 26.51 26.46 26.51 25.63 26.61 9,754,493 26.251 3.66%
2024-06-06 0 25.95 25.95 26.00 24.50 26.15 7,853,351 201,407,866 25.646 25.58 25.58 25.63 24.15 25.77 7,967,640 25.278 7.01%
2024-06-05 0 24.25 24.20 24.25 23.90 24.80 3,637,062 88,752,955 24.402 23.90 23.85 23.90 23.56 24.44 3,689,992 24.052 0.83%
2024-06-04 0 24.05 24.05 24.10 23.85 24.55 1,759,680 42,309,617 24.044 23.71 23.71 23.75 23.51 24.20 1,785,288 23.699 -1.64%
2024-06-03 0 24.45 24.40 24.45 24.05 24.65 2,770,288 67,503,699 24.367 24.10 24.05 24.10 23.71 24.30 2,810,604 24.018 1.66%
2024-05-31 0 24.05 24.00 24.05 23.90 25.20 6,475,899 157,419,598 24.309 23.71 23.66 23.71 23.56 24.84 6,570,142 23.960 -3.02%
2024-05-30 0 24.80 24.75 24.80 23.70 24.95 2,860,783 70,160,953 24.525 24.44 24.39 24.44 23.36 24.59 2,902,416 24.173 2.69%
2024-05-29 0 24.15 24.10 24.15 24.10 25.00 2,824,826 68,704,244 24.322 23.80 23.75 23.80 23.75 24.64 2,865,935 23.973 -3.78%
2024-05-28 0 25.10 25.05 25.10 24.30 25.50 2,831,000 71,219,715 25.157 24.74 24.69 24.74 23.95 25.13 2,872,199 24.796 1.83%
2024-05-27 0 24.65 24.60 24.65 23.15 24.70 4,435,879 106,161,161 23.932 24.30 24.25 24.30 22.82 24.35 4,500,434 23.589 0.61%
2024-05-24 0 24.60 24.50 24.60 24.00 25.15 2,893,978 71,187,169 24.598 24.15 24.05 24.15 23.56 24.69 2,948,078 24.147 -1.20%
2024-05-23 0 24.90 24.85 24.90 24.70 25.25 3,221,266 80,585,911 25.017 24.44 24.39 24.44 24.25 24.79 3,281,484 24.558 -0.80%
2024-05-22 0 25.10 25.10 25.15 24.50 25.50 5,541,738 139,350,839 25.146 24.64 24.64 24.69 24.05 25.03 5,645,335 24.684 1.01%
2024-05-21 0 24.85 24.75 24.85 23.95 25.20 7,998,958 199,204,754 24.904 24.39 24.30 24.39 23.51 24.74 8,148,490 24.447 3.97%
2024-05-20 0 23.90 23.85 23.90 23.15 24.20 8,236,812 195,298,879 23.711 23.46 23.41 23.46 22.73 23.76 8,390,791 23.275 -0.83%
2024-05-17 0 24.10 24.05 24.10 23.45 25.85 13,763,293 333,160,162 24.206 23.66 23.61 23.66 23.02 25.38 14,020,583 23.762 -7.31%
2024-05-16 0 26.00 25.95 26.00 25.50 27.10 9,973,195 257,716,792 25.841 25.52 25.47 25.52 25.03 26.60 10,159,633 25.367 -2.44%
2024-05-14 0 26.65 26.60 26.65 26.40 28.55 8,723,034 236,089,370 27.065 26.16 26.11 26.16 25.92 28.03 8,886,102 26.568 -2.74%
2024-05-13 0 27.40 27.40 27.45 26.90 27.70 2,776,843 76,193,039 27.439 26.90 26.90 26.95 26.41 27.19 2,828,753 26.935 0.92%
2024-05-10 0 27.15 27.10 27.15 26.90 27.85 3,214,720 87,366,327 27.177 26.65 26.60 26.65 26.41 27.34 3,274,816 26.678 -1.27%
2024-05-09 0 27.50 27.45 27.50 27.10 28.35 5,205,870 144,158,810 27.692 27.00 26.95 27.00 26.60 27.83 5,303,188 27.183 0.73%
2024-05-08 0 27.30 27.25 27.30 26.35 27.80 11,428,428 312,859,592 27.376 26.80 26.75 26.80 25.87 27.29 11,642,070 26.873 3.80%
2024-05-07 0 26.30 26.25 26.30 25.25 26.80 6,955,465 183,109,171 26.326 25.82 25.77 25.82 24.79 26.31 7,085,490 25.843 3.14%
2024-05-06 0 25.50 25.50 25.60 25.25 25.90 4,243,424 108,756,765 25.630 25.03 25.03 25.13 24.79 25.42 4,322,750 25.159 0.79%
2024-05-03 0 25.30 25.25 25.30 25.20 26.30 4,880,774 125,177,409 25.647 24.84 24.79 24.84 24.74 25.82 4,972,015 25.176 0.20%
2024-05-02 0 25.25 25.15 25.25 24.20 25.45 2,907,327 72,789,158 25.037 24.79 24.69 24.79 23.76 24.98 2,961,676 24.577 1.00%
2024-04-30 0 25.00 24.95 25.00 24.65 25.45 3,456,730 86,577,974 25.046 24.54 24.49 24.54 24.20 24.98 3,521,350 24.587 1.83%
2024-04-29 0 24.55 24.50 24.55 24.30 26.30 5,701,062 141,720,363 24.859 24.10 24.05 24.10 23.85 25.82 5,807,637 24.402 -4.10%
2024-04-26 0 25.60 25.60 25.65 24.30 26.10 4,990,449 127,927,859 25.635 25.13 25.13 25.18 23.85 25.62 5,083,740 25.164 4.28%
2024-04-25 0 24.55 24.50 24.55 24.00 24.95 3,459,150 85,116,539 24.606 24.10 24.05 24.10 23.56 24.49 3,523,815 24.155 1.66%
2024-04-24 0 24.15 24.10 24.15 23.70 24.75 4,185,800 101,460,141 24.239 23.71 23.66 23.71 23.27 24.30 4,264,049 23.794 0.21%
2024-04-23 0 24.10 24.05 24.10 23.40 24.35 4,154,362 99,705,451 24.000 23.66 23.61 23.66 22.97 23.90 4,232,023 23.560 2.77%
2024-04-22 0 23.45 23.45 23.50 23.30 24.00 3,325,407 78,353,196 23.562 23.02 23.02 23.07 22.87 23.56 3,387,572 23.130 -1.26%
2024-04-19 0 23.75 23.75 23.80 23.35 25.50 6,605,511 157,311,844 23.815 23.31 23.31 23.36 22.92 25.03 6,728,994 23.378 -6.86%
2024-04-18 0 25.50 25.50 25.55 24.55 25.95 4,411,774 112,298,808 25.454 25.03 25.03 25.08 24.10 25.47 4,494,247 24.987 2.62%
2024-04-17 0 24.85 24.85 24.90 24.30 25.00 2,187,800 54,194,217 24.771 24.39 24.39 24.44 23.85 24.54 2,228,699 24.317 0.40%
2024-04-16 0 24.75 24.70 24.75 24.35 25.25 3,913,475 96,513,872 24.662 24.30 24.25 24.30 23.90 24.79 3,986,633 24.209 -1.39%
2024-04-15 0 25.10 25.05 25.10 24.90 25.40 2,309,436 58,075,876 25.147 24.64 24.59 24.64 24.44 24.93 2,352,608 24.686 -2.33%
2024-04-12 0 25.70 25.70 25.75 25.45 26.25 2,830,829 73,246,840 25.875 25.23 25.23 25.28 24.98 25.77 2,883,748 25.400 0.19%
2024-04-11 0 25.65 25.60 25.65 25.05 25.85 2,281,974 58,300,964 25.549 25.18 25.13 25.18 24.59 25.38 2,324,633 25.080 0.98%
2024-04-10 0 25.40 25.40 25.45 25.20 26.80 6,389,277 164,409,132 25.732 24.93 24.93 24.98 24.74 26.31 6,508,718 25.260 -3.97%
2024-04-09 0 26.45 26.40 26.45 25.50 26.65 8,112,038 213,327,923 26.298 25.96 25.92 25.96 25.03 26.16 8,263,684 25.815 2.32%
2024-04-08 0 25.85 25.80 25.85 25.40 26.05 3,831,536 98,907,339 25.814 25.38 25.33 25.38 24.93 25.57 3,903,163 25.340 0.58%
2024-04-05 0 25.70 25.65 25.70 24.55 25.75 3,239,849 82,455,463 25.450 25.23 25.18 25.23 24.10 25.28 3,300,415 24.983 1.78%
2024-04-03 0 25.25 25.20 25.25 24.95 26.05 8,072,105 204,507,496 25.335 24.79 24.74 24.79 24.49 25.57 8,223,005 24.870 -1.56%
2024-04-02 0 25.65 25.65 25.70 25.50 26.75 6,823,731 176,456,320 25.859 25.18 25.18 25.23 25.03 26.26 6,951,294 25.385 -2.29%
2024-03-28 0 26.25 26.20 26.25 24.70 26.45 14,851,812 386,838,926 26.047 25.77 25.72 25.77 24.25 25.96 15,129,451 25.569 5.63%
2024-03-27 0 24.85 24.80 24.85 23.75 24.90 7,297,694 179,520,583 24.600 24.39 24.34 24.39 23.31 24.44 7,434,117 24.148 2.47%
2024-03-26 0 24.25 24.20 24.25 23.85 24.45 5,448,694 131,590,538 24.151 23.80 23.76 23.80 23.41 24.00 5,550,552 23.708 0.21%
2024-03-25 0 24.20 24.20 24.25 23.95 25.00 4,621,326 112,347,541 24.311 23.76 23.76 23.80 23.51 24.54 4,707,717 23.865 -3.20%
2024-03-22 0 25.00 25.00 25.05 22.60 25.20 22,250,608 546,124,875 24.544 24.54 24.54 24.59 22.19 24.74 22,666,560 24.094 10.13%
2024-03-21 0 22.70 22.65 22.70 21.70 23.65 7,234,457 164,269,937 22.707 22.28 22.23 22.28 21.30 23.22 7,369,698 22.290 1.57%
2024-03-20 0 22.35 22.15 22.35 21.90 22.50 3,297,747 73,240,819 22.209 21.94 21.74 21.94 21.50 22.09 3,359,395 21.802 -0.45%
2024-03-19 0 22.45 22.45 22.50 22.40 23.45 2,612,306 59,063,448 22.610 22.04 22.04 22.09 21.99 23.02 2,661,140 22.195 -4.06%
2024-03-18 0 23.40 23.35 23.40 22.25 23.70 5,668,900 131,797,418 23.249 22.97 22.92 22.97 21.84 23.27 5,774,874 22.823 4.23%
2024-03-15 0 22.45 22.45 22.50 22.30 23.20 4,719,510 106,851,672 22.640 22.04 22.04 22.09 21.89 22.77 4,807,736 22.225 -1.97%
2024-03-14 0 22.90 22.85 22.90 22.50 23.30 2,025,808 46,193,744 22.803 22.48 22.43 22.48 22.09 22.87 2,063,678 22.384 -0.87%
2024-03-13 0 23.10 23.00 23.10 22.55 23.40 5,257,527 121,057,441 23.026 22.68 22.58 22.68 22.14 22.97 5,355,811 22.603 0.22%
2024-03-12 0 23.05 23.00 23.05 22.80 23.40 6,612,304 152,627,043 23.082 22.63 22.58 22.63 22.38 22.97 6,735,914 22.659 1.10%
2024-03-11 0 22.80 22.80 22.85 21.85 23.00 6,357,434 143,547,881 22.580 22.38 22.38 22.43 21.45 22.58 6,476,280 22.165 3.17%
2024-03-08 0 22.10 22.10 22.15 20.40 22.35 10,153,957 223,214,336 21.983 21.69 21.69 21.74 20.03 21.94 10,343,775 21.580 8.33%
2024-03-07 0 20.40 20.35 20.40 20.00 20.90 6,290,097 129,362,321 20.566 20.03 19.98 20.03 19.63 20.52 6,407,684 20.189 2.20%
2024-03-06 0 19.96 19.88 19.96 19.22 20.05 3,465,700 68,643,312 19.807 19.59 19.52 19.59 18.87 19.68 3,530,488 19.443 -0.20%
2024-03-05 0 20.00 20.00 20.05 19.68 20.40 2,957,800 59,195,677 20.013 19.63 19.63 19.68 19.32 20.03 3,013,093 19.646 -1.48%
2024-03-04 0 20.30 20.25 20.30 19.96 20.70 3,151,719 64,239,652 20.382 19.93 19.88 19.93 19.59 20.32 3,210,637 20.008 1.60%
2024-03-01 0 19.98 19.96 19.98 19.16 20.80 5,148,980 104,140,543 20.226 19.61 19.59 19.61 18.81 20.42 5,245,235 19.854 2.67%
2024-02-29 0 19.46 19.44 19.46 18.82 19.78 4,958,384 96,586,970 19.480 19.10 19.08 19.10 18.47 19.42 5,051,076 19.122 3.29%
2024-02-28 0 18.84 18.82 18.84 18.60 19.58 3,608,817 68,173,195 18.891 18.49 18.47 18.49 18.26 19.22 3,676,280 18.544 -3.78%
2024-02-27 0 19.58 19.56 19.58 18.88 19.68 2,956,764 57,112,603 19.316 19.22 19.20 19.22 18.53 19.32 3,012,038 18.961 1.35%
2024-02-26 0 19.32 19.30 19.32 18.74 19.54 2,333,344 45,059,666 19.311 18.97 18.95 18.97 18.40 19.18 2,376,963 18.957 1.26%
2024-02-23 0 19.08 19.06 19.08 18.74 19.68 3,037,000 57,866,206 19.054 18.73 18.71 18.73 18.40 19.32 3,093,774 18.704 -1.14%
2024-02-22 0 19.30 19.30 19.32 18.68 19.62 5,445,716 105,185,319 19.315 18.95 18.95 18.97 18.34 19.26 5,547,518 18.961 2.44%
2024-02-21 0 18.84 18.82 18.84 17.64 19.32 6,372,874 120,350,548 18.885 18.49 18.47 18.49 17.32 18.97 6,492,008 18.538 3.97%
2024-02-20 0 18.12 18.06 18.14 17.78 18.38 2,324,772 41,738,689 17.954 17.79 17.73 17.81 17.45 18.04 2,368,231 17.624 -1.95%
2024-02-19 0 18.48 18.46 18.48 17.42 18.68 4,827,980 87,505,503 18.125 18.14 18.12 18.14 17.10 18.34 4,918,234 17.792 1.09%
2024-02-16 0 18.28 18.26 18.28 17.96 18.48 1,981,387 36,257,315 18.299 17.94 17.92 17.94 17.63 18.14 2,018,427 17.963 0.33%
2024-02-15 0 18.22 18.22 18.26 17.24 18.42 3,347,829 60,482,158 18.066 17.89 17.89 17.92 16.92 18.08 3,410,413 17.735 4.35%
2024-02-14 0 17.46 17.44 17.46 16.90 17.50 2,125,205 36,723,497 17.280 17.14 17.12 17.14 16.59 17.18 2,164,933 16.963 -1.69%
2024-02-09 0 17.76 17.70 17.76 17.04 17.84 1,448,012 25,356,626 17.511 17.43 17.38 17.43 16.73 17.51 1,475,081 17.190 0.23%
2024-02-08 0 17.72 17.68 17.72 17.50 18.12 2,921,086 51,978,464 17.794 17.39 17.36 17.39 17.18 17.79 2,975,693 17.468 0.23%
2024-02-07 0 17.68 17.68 17.70 17.64 18.30 5,899,843 105,590,718 17.897 17.36 17.36 17.38 17.32 17.96 6,010,134 17.569 0.34%
2024-02-06 0 17.62 17.58 17.62 16.56 17.84 9,136,638 159,583,090 17.466 17.30 17.26 17.30 16.26 17.51 9,307,438 17.146 6.02%
2024-02-05 0 16.62 16.62 16.64 16.28 17.00 5,843,210 97,001,701 16.601 16.32 16.32 16.33 15.98 16.69 5,952,443 16.296 -2.35%
2024-02-02 0 17.02 17.00 17.02 16.70 17.92 9,421,955 161,421,872 17.133 16.71 16.69 16.71 16.39 17.59 9,598,089 16.818 -1.73%
2024-02-01 0 17.32 17.30 17.32 17.02 17.78 14,012,152 242,346,131 17.295 17.00 16.98 17.00 16.71 17.45 14,274,095 16.978 -1.37%
2024-01-31 0 17.56 17.56 17.58 17.06 18.96 12,272,080 216,424,642 17.636 17.24 17.24 17.26 16.75 18.61 12,501,494 17.312 -7.68%
2024-01-30 0 19.02 19.02 19.04 18.94 19.98 4,234,579 81,206,136 19.177 18.67 18.67 18.69 18.59 19.61 4,313,740 18.825 -2.96%
2024-01-29 0 19.60 19.60 19.62 18.86 19.66 6,647,653 128,488,735 19.328 19.24 19.24 19.26 18.51 19.30 6,771,924 18.974 4.48%
2024-01-26 0 18.76 18.76 18.78 18.38 20.30 10,695,398 203,866,763 19.061 18.42 18.42 18.44 18.04 19.93 10,895,337 18.711 -7.36%
2024-01-25 0 20.25 20.20 20.25 20.05 20.65 2,944,949 59,727,288 20.281 19.88 19.83 19.88 19.68 20.27 3,000,002 19.909 -1.22%
2024-01-24 0 20.50 20.45 20.50 19.74 20.65 4,494,348 90,824,802 20.209 20.12 20.07 20.12 19.38 20.27 4,578,365 19.838 2.60%
2024-01-23 0 19.98 19.98 20.00 19.52 20.65 5,840,006 116,865,160 20.011 19.61 19.61 19.63 19.16 20.27 5,949,179 19.644 2.57%
2024-01-22 0 19.48 19.48 19.50 19.24 20.40 7,822,465 152,873,622 19.543 19.12 19.12 19.14 18.89 20.03 7,968,698 19.184 -4.98%
2024-01-19 0 20.50 20.50 20.55 20.25 20.80 3,327,294 68,276,060 20.520 20.12 20.12 20.17 19.88 20.42 3,389,494 20.143 0.24%
2024-01-18 0 20.45 20.45 20.50 19.62 20.65 7,287,244 148,334,307 20.355 20.07 20.07 20.12 19.26 20.27 7,423,471 19.982 2.25%
2024-01-17 0 20.00 20.00 20.05 19.70 20.65 7,799,346 155,981,821 19.999 19.63 19.63 19.68 19.34 20.27 7,945,147 19.632 -4.08%
2024-01-16 0 20.85 20.85 20.90 20.75 21.75 6,335,096 133,847,056 21.128 20.47 20.47 20.52 20.37 21.35 6,453,524 20.740 -2.34%
2024-01-15 0 21.35 21.30 21.35 20.70 21.65 3,347,353 71,325,860 21.308 20.96 20.91 20.96 20.32 21.25 3,409,928 20.917 0.71%
2024-01-12 0 21.20 21.15 21.20 20.80 21.50 5,632,588 119,885,371 21.284 20.81 20.76 20.81 20.42 21.11 5,737,883 20.894 1.92%
2024-01-11 0 20.80 20.80 20.85 20.30 21.05 5,536,683 115,127,415 20.794 20.42 20.42 20.47 19.93 20.66 5,640,185 20.412 0.73%
2024-01-10 0 20.65 20.60 20.65 20.30 20.90 3,872,867 79,622,700 20.559 20.27 20.22 20.27 19.93 20.52 3,945,266 20.182 -0.24%
2024-01-09 0 20.70 20.65 20.70 20.60 21.70 5,392,341 113,342,485 21.019 20.32 20.27 20.32 20.22 21.30 5,493,145 20.633 -0.72%
2024-01-08 0 20.85 20.85 20.90 20.45 21.40 5,238,778 108,558,401 20.722 20.47 20.47 20.52 20.07 21.01 5,336,711 20.342 -1.65%
2024-01-05 0 21.20 21.15 21.20 20.60 21.75 11,179,811 236,286,915 21.135 20.81 20.76 20.81 20.22 21.35 11,388,806 20.747 -1.40%
2024-01-04 0 21.50 21.45 21.50 21.30 22.00 9,831,234 211,681,838 21.532 21.11 21.06 21.11 20.91 21.60 10,015,019 21.136 -2.05%
2024-01-03 0 21.95 21.90 21.95 21.65 22.40 7,202,856 158,021,212 21.939 21.55 21.50 21.55 21.25 21.99 7,337,506 21.536 -2.66%
2024-01-02 0 22.55 22.55 22.60 22.35 23.40 3,784,156 85,794,639 22.672 22.14 22.14 22.19 21.94 22.97 3,854,897 22.256 -2.80%
2023-12-29 0 23.20 23.15 23.20 22.10 23.25 5,940,529 136,228,460 22.932 22.77 22.73 22.77 21.69 22.82 6,051,581 22.511 3.57%
2023-12-28 0 22.40 22.40 22.45 21.70 22.60 5,824,769 129,534,808 22.239 21.99 21.99 22.04 21.30 22.19 5,933,657 21.831 2.05%
2023-12-27 0 21.95 21.95 22.00 21.30 22.95 10,469,980 227,367,219 21.716 21.55 21.55 21.60 20.91 22.53 10,665,705 21.318 -2.23%
2023-12-22 0 22.45 22.40 22.45 22.05 23.00 12,059,359 270,097,155 22.397 22.04 21.99 22.04 21.65 22.58 12,284,796 21.986 -2.39%
2023-12-21 0 23.00 23.00 23.05 22.30 23.55 12,523,738 286,209,062 22.853 22.58 22.58 22.63 21.89 23.12 12,757,856 22.434 -3.36%
2023-12-20 0 23.80 23.75 23.80 22.70 24.30 13,368,898 316,872,017 23.702 23.36 23.31 23.36 22.28 23.85 13,618,816 23.267 -0.83%
2023-12-19 0 24.00 23.95 24.00 23.60 24.35 6,039,840 145,182,982 24.038 23.56 23.51 23.56 23.17 23.90 6,152,748 23.596 0.00%
2023-12-18 0 24.00 23.85 24.00 23.30 24.10 6,077,881 145,088,358 23.872 23.56 23.41 23.56 22.87 23.66 6,191,501 23.433 0.84%
2023-12-15 0 23.80 23.75 23.80 22.70 24.10 9,929,286 235,037,432 23.671 23.36 23.31 23.36 22.28 23.66 10,114,904 23.237 1.93%
2023-12-14 0 23.35 23.25 23.35 22.10 23.85 16,694,418 388,289,954 23.259 22.92 22.82 22.92 21.69 23.41 17,006,503 22.832 6.38%
2023-12-13 0 21.95 21.90 21.95 21.45 22.35 7,162,353 157,939,522 22.051 21.55 21.50 21.55 21.06 21.94 7,296,246 21.647 1.86%
2023-12-12 0 21.55 21.50 21.55 20.60 21.75 9,871,790 212,137,767 21.489 21.15 21.11 21.15 20.22 21.35 10,056,333 21.095 3.86%
2023-12-11 0 20.75 20.70 20.75 19.88 21.45 8,038,366 164,949,843 20.520 20.37 20.32 20.37 19.52 21.06 8,188,635 20.144 -0.48%
2023-12-08 0 20.85 20.75 20.85 20.50 21.75 12,350,042 259,271,519 20.994 20.47 20.37 20.47 20.12 21.35 12,580,913 20.608 -1.42%
2023-12-07 0 21.15 21.15 21.20 19.94 21.55 13,749,848 287,492,954 20.909 20.76 20.76 20.81 19.57 21.15 14,006,887 20.525 2.92%
2023-12-06 0 20.55 20.55 20.60 19.70 20.70 9,282,974 188,319,509 20.287 20.17 20.17 20.22 19.34 20.32 9,456,509 19.914 2.75%
2023-12-05 0 20.00 20.00 20.05 19.78 20.70 7,580,179 152,036,977 20.057 19.63 19.63 19.68 19.42 20.32 7,721,883 19.689 -3.38%
2023-12-04 0 20.70 20.65 20.70 20.40 21.40 10,812,617 224,378,375 20.752 20.32 20.27 20.32 20.03 21.01 11,014,748 20.371 -3.94%
2023-12-01 0 21.55 21.55 21.60 21.15 22.40 7,354,221 158,595,536 21.565 21.15 21.15 21.20 20.76 21.99 7,491,700 21.169 -1.82%
2023-11-30 0 21.95 21.90 21.95 21.40 22.40 12,215,522 267,486,771 21.897 21.55 21.50 21.55 21.01 21.99 12,443,878 21.495 -0.23%
2023-11-29 0 22.00 22.00 22.05 21.55 22.75 12,479,217 276,793,993 22.180 21.60 21.60 21.65 21.15 22.33 12,712,503 21.773 -0.45%
2023-11-28 0 22.10 22.05 22.10 20.55 22.30 20,646,543 451,864,211 21.886 21.69 21.65 21.69 20.17 21.89 21,032,508 21.484 7.54%
2023-11-27 0 20.55 20.55 20.60 19.54 20.80 12,158,813 248,623,805 20.448 20.17 20.17 20.22 19.18 20.42 12,386,109 20.073 4.95%
2023-11-24 0 19.58 19.58 19.60 19.34 19.92 7,912,040 155,729,315 19.683 19.22 19.22 19.24 18.99 19.55 8,059,947 19.321 0.62%
2023-11-23 0 19.46 19.46 19.48 18.52 19.56 8,053,068 154,876,722 19.232 19.10 19.10 19.12 18.18 19.20 8,203,612 18.879 4.06%
2023-11-22 0 18.70 18.68 18.70 18.34 19.12 12,117,045 225,620,139 18.620 18.36 18.34 18.36 18.00 18.77 12,343,560 18.278 -3.51%
2023-11-21 0 19.38 19.38 19.40 19.26 20.20 10,440,207 204,815,189 19.618 19.02 19.02 19.04 18.91 19.83 10,635,376 19.258 -1.02%
2023-11-20 0 19.58 19.56 19.58 19.46 20.40 11,475,833 226,219,477 19.713 19.22 19.20 19.22 19.10 20.03 11,690,362 19.351 -4.02%
2023-11-17 0 20.40 20.40 20.45 18.50 20.45 23,505,152 466,831,138 19.861 20.03 20.03 20.07 18.16 20.07 23,944,556 19.496 8.28%
2023-11-16 0 18.84 18.82 18.84 18.34 18.88 11,407,756 213,011,918 18.673 18.49 18.47 18.49 18.00 18.53 11,621,012 18.330 1.40%
2023-11-15 0 18.58 18.56 18.58 18.00 18.58 10,243,888 188,831,584 18.434 18.24 18.22 18.24 17.67 18.24 10,435,387 18.095 3.80%
2023-11-14 0 17.90 17.84 17.90 17.52 18.00 8,014,674 142,904,134 17.830 17.57 17.51 17.57 17.20 17.67 8,164,500 17.503 0.34%
2023-11-13 0 17.84 17.84 17.86 17.14 17.90 10,728,573 190,413,963 17.748 17.51 17.51 17.53 16.83 17.57 10,929,132 17.423 3.36%
2023-11-10 0 17.26 17.24 17.26 16.76 17.50 8,943,109 154,680,550 17.296 16.94 16.92 16.94 16.45 17.18 9,110,291 16.979 2.13%
2023-11-09 0 16.90 16.90 16.92 16.62 17.14 4,959,726 83,830,297 16.902 16.59 16.59 16.61 16.32 16.83 5,052,443 16.592 0.00%
2023-11-08 0 16.90 16.88 16.90 16.38 17.40 6,962,742 118,359,500 16.999 16.59 16.57 16.59 16.08 17.08 7,092,903 16.687 0.96%
2023-11-07 0 16.74 16.74 16.78 16.16 16.92 13,084,034 218,839,195 16.726 16.43 16.43 16.47 15.86 16.61 13,328,626 16.419 3.59%
2023-11-06 0 16.16 16.14 16.16 15.70 16.66 10,825,490 176,429,134 16.298 15.86 15.84 15.86 15.41 16.35 11,027,861 15.998 4.12%
2023-11-03 0 15.52 15.50 15.52 14.46 15.66 11,600,258 178,918,817 15.424 15.24 15.22 15.24 14.19 15.37 11,817,113 15.141 7.33%
2023-11-02 0 14.46 14.46 14.48 14.32 14.74 4,352,414 63,262,214 14.535 14.19 14.19 14.21 14.06 14.47 4,433,778 14.268 1.12%
2023-11-01 0 14.30 14.28 14.30 14.18 14.66 4,058,819 58,386,787 14.385 14.04 14.02 14.04 13.92 14.39 4,134,694 14.121 1.56%
2023-10-31 0 14.08 14.06 14.08 13.96 14.78 4,901,483 69,448,483 14.169 13.82 13.80 13.82 13.70 14.51 4,993,111 13.909 -3.83%
2023-10-30 0 14.64 14.62 14.64 13.60 14.74 6,339,285 91,670,168 14.461 14.37 14.35 14.37 13.35 14.47 6,457,791 14.195 6.55%
2023-10-27 0 13.74 13.74 13.76 13.54 13.88 2,378,480 32,621,518 13.715 13.49 13.49 13.51 13.29 13.63 2,422,943 13.464 0.88%
2023-10-26 0 13.62 13.60 13.62 13.44 13.88 2,845,900 38,703,311 13.600 13.37 13.35 13.37 13.19 13.63 2,899,101 13.350 -2.01%
2023-10-25 0 13.90 13.86 13.90 13.84 14.34 1,892,456 26,626,991 14.070 13.64 13.61 13.64 13.59 14.08 1,927,833 13.812 -0.14%
2023-10-24 0 13.92 13.92 13.96 13.58 14.02 3,353,848 46,468,799 13.855 13.66 13.66 13.70 13.33 13.76 3,416,545 13.601 0.87%
2023-10-20 0 13.80 13.78 13.80 13.58 13.90 2,499,178 34,410,812 13.769 13.55 13.53 13.55 13.33 13.64 2,545,898 13.516 -1.43%
2023-10-19 0 14.00 13.98 14.00 13.36 14.08 3,925,132 54,458,766 13.874 13.74 13.72 13.74 13.11 13.82 3,998,508 13.620 2.94%
2023-10-18 0 13.60 13.58 13.60 13.36 13.88 2,628,419 35,545,847 13.524 13.35 13.33 13.35 13.11 13.63 2,677,555 13.275 -1.59%
2023-10-17 0 13.82 13.80 13.82 13.56 14.12 2,829,000 38,958,273 13.771 13.57 13.55 13.57 13.31 13.86 2,881,885 13.518 -0.58%
2023-10-16 0 13.90 13.88 13.90 13.78 14.22 2,551,089 35,540,766 13.932 13.64 13.63 13.64 13.53 13.96 2,598,779 13.676 -0.86%
2023-10-13 0 14.02 14.00 14.02 13.90 14.40 4,384,903 61,975,421 14.134 13.76 13.74 13.76 13.64 14.14 4,466,874 13.874 -1.13%
2023-10-12 0 14.18 14.16 14.18 14.10 14.94 6,079,005 87,316,889 14.364 13.92 13.90 13.92 13.84 14.67 6,192,646 14.100 -0.84%
2023-10-11 0 14.30 14.30 14.32 13.74 14.76 9,120,144 131,264,659 14.393 14.04 14.04 14.06 13.49 14.49 9,290,636 14.129 4.69%
2023-10-10 0 13.66 13.64 13.66 13.52 13.92 2,173,900 29,935,830 13.771 13.41 13.39 13.41 13.27 13.66 2,214,539 13.518 0.29%
2023-10-09 0 13.62 13.60 13.62 13.30 13.72 1,150,445 15,663,757 13.615 13.37 13.35 13.37 13.06 13.47 1,171,951 13.366 1.79%
2023-10-06 0 13.38 13.38 13.40 13.26 13.50 770,102 10,326,530 13.409 13.13 13.13 13.15 13.02 13.25 784,498 13.163 1.06%
2023-10-05 0 13.24 13.24 13.26 13.08 13.34 1,282,890 16,972,710 13.230 13.00 13.00 13.02 12.84 13.10 1,306,872 12.987 1.22%
2023-10-04 0 13.08 13.06 13.08 12.94 13.14 1,294,983 16,880,300 13.035 12.84 12.82 12.84 12.70 12.90 1,319,191 12.796 -1.06%
2023-10-03 0 13.22 13.20 13.24 12.90 13.80 1,803,256 23,645,517 13.113 12.98 12.96 13.00 12.66 13.55 1,836,966 12.872 -1.34%
2023-09-29 0 13.40 13.40 13.42 12.92 13.52 1,441,103 19,321,924 13.408 13.15 13.15 13.17 12.68 13.27 1,468,043 13.162 1.21%
2023-09-28 0 13.24 13.22 13.24 12.94 13.32 3,271,690 42,986,954 13.139 13.00 12.98 13.00 12.70 13.08 3,332,851 12.898 0.91%
2023-09-27 0 13.12 13.10 13.12 12.86 13.20 2,730,503 35,658,888 13.060 12.88 12.86 12.88 12.62 12.96 2,781,547 12.820 0.92%
2023-09-26 0 13.00 12.98 13.00 12.90 13.36 3,165,630 41,233,733 13.025 12.76 12.74 12.76 12.66 13.11 3,224,808 12.786 -2.69%
2023-09-25 0 13.36 13.36 13.38 13.28 13.52 2,821,621 37,869,096 13.421 13.11 13.11 13.13 13.04 13.27 2,874,368 13.175 -0.30%
2023-09-22 0 13.40 13.40 13.42 12.96 13.50 3,549,248 47,210,278 13.302 13.15 13.15 13.17 12.72 13.25 3,615,597 13.057 2.45%
2023-09-21 0 13.08 13.06 13.08 12.86 13.30 4,445,693 57,717,681 12.983 12.84 12.82 12.84 12.62 13.06 4,528,801 12.745 -1.95%
2023-09-20 0 13.34 13.34 13.36 13.28 13.64 3,137,216 42,014,067 13.392 13.10 13.10 13.11 13.04 13.39 3,195,863 13.146 -2.20%
2023-09-19 0 13.64 13.62 13.64 13.56 14.20 3,285,584 45,039,932 13.708 13.39 13.37 13.39 13.31 13.94 3,347,005 13.457 -2.71%
2023-09-18 0 14.02 14.00 14.02 13.86 14.20 1,852,500 26,035,779 14.054 13.76 13.74 13.76 13.61 13.94 1,887,131 13.796 -0.57%
2023-09-15 0 14.10 14.08 14.10 13.74 14.14 3,014,023 42,289,119 14.031 13.84 13.82 13.84 13.49 13.88 3,070,367 13.773 1.29%
2023-09-14 0 13.92 13.92 13.94 13.64 14.04 4,183,309 58,016,903 13.869 13.66 13.66 13.68 13.39 13.78 4,261,512 13.614 0.43%
2023-09-13 0 13.86 13.84 13.86 13.72 14.46 5,458,478 76,032,853 13.929 13.61 13.59 13.61 13.47 14.19 5,560,519 13.674 -3.62%
2023-09-12 0 14.38 14.38 14.40 14.34 14.66 3,033,863 43,864,931 14.458 14.12 14.12 14.14 14.08 14.39 3,090,578 14.193 -1.37%
2023-09-11 0 14.58 14.56 14.58 13.92 14.66 4,886,157 70,585,997 14.446 14.31 14.29 14.31 13.66 14.39 4,977,499 14.181 1.82%
2023-09-07 0 14.32 14.32 14.34 14.30 14.84 4,846,565 69,954,685 14.434 14.06 14.06 14.08 14.04 14.57 4,937,166 14.169 -3.50%
2023-09-06 0 14.84 14.84 14.88 14.80 15.14 5,900,023 87,881,111 14.895 14.57 14.57 14.61 14.53 14.86 6,010,318 14.622 -1.85%
2023-09-05 0 15.12 15.12 15.16 15.06 15.90 15,528,107 239,362,198 15.415 14.84 14.84 14.88 14.78 15.61 15,818,389 15.132 -2.33%
2023-09-04 0 15.48 15.46 15.48 14.80 15.54 41,903,931 641,538,464 15.310 15.20 15.18 15.20 14.53 15.25 42,687,281 15.029 1.84%
2023-08-31 0 15.20 15.20 15.22 15.06 15.88 12,440,000 191,265,842 15.375 14.92 14.92 14.94 14.78 15.59 12,672,553 15.093 -2.81%
2023-08-30 0 15.64 15.64 15.66 15.34 16.32 9,335,300 146,499,291 15.693 15.35 15.35 15.37 15.06 16.02 9,509,814 15.405 0.77%
2023-08-29 0 15.52 15.50 15.52 15.06 15.56 8,570,164 131,769,872 15.375 15.24 15.22 15.24 14.78 15.27 8,730,374 15.093 2.11%
2023-08-28 0 15.20 15.18 15.20 15.12 15.56 5,915,634 90,443,563 15.289 14.92 14.90 14.92 14.84 15.27 6,026,221 15.008 1.20%
2023-08-25 0 15.02 15.00 15.02 14.80 15.40 7,492,791 112,405,488 15.002 14.74 14.72 14.74 14.53 15.12 7,632,861 14.727 -3.47%
2023-08-24 0 15.56 15.54 15.56 15.48 16.42 8,330,110 131,041,037 15.731 15.27 15.25 15.27 15.20 16.12 8,485,833 15.442 -5.47%
2023-08-23 0 16.46 16.42 16.46 15.90 16.48 7,002,896 113,861,483 16.259 16.16 16.12 16.16 15.61 16.18 7,133,808 15.961 0.49%
2023-08-22 0 16.38 16.36 16.38 15.58 16.42 10,001,258 160,406,581 16.039 16.08 16.06 16.08 15.29 16.12 10,188,221 15.744 6.23%
2023-08-21 0 15.42 15.42 15.44 14.66 16.24 13,408,044 205,067,258 15.294 15.14 15.14 15.16 14.39 15.94 13,658,693 15.014 -5.28%
2023-08-18 0 16.28 16.28 16.36 16.26 17.08 3,138,064 51,949,035 16.555 15.98 15.98 16.06 15.96 16.77 3,196,727 16.251 -4.12%
2023-08-17 0 16.98 16.96 16.98 16.22 17.06 3,983,768 66,527,389 16.700 16.67 16.65 16.67 15.92 16.75 4,058,240 16.393 1.80%
2023-08-16 0 16.68 16.64 16.68 16.54 16.88 1,793,736 29,980,893 16.714 16.37 16.33 16.37 16.24 16.57 1,827,268 16.407 -0.24%
2023-08-15 0 16.72 16.70 16.72 16.44 16.84 1,651,850 27,594,829 16.705 16.41 16.39 16.41 16.14 16.53 1,682,730 16.399 -0.12%
2023-08-14 0 16.74 16.68 16.74 16.22 16.94 2,547,101 42,051,464 16.510 16.43 16.37 16.43 15.92 16.63 2,594,716 16.207 -0.59%
2023-08-11 0 16.84 16.84 16.86 16.74 17.20 1,956,174 32,994,685 16.867 16.53 16.53 16.55 16.43 16.88 1,992,743 16.557 -0.94%
2023-08-10 0 17.00 17.00 17.02 16.88 17.34 2,447,920 41,677,105 17.026 16.69 16.69 16.71 16.57 17.02 2,493,681 16.713 -1.85%
2023-08-09 0 17.32 17.24 17.32 17.02 17.52 2,490,723 43,102,116 17.305 17.00 16.92 17.00 16.71 17.20 2,537,284 16.987 1.05%
2023-08-08 0 17.14 17.12 17.14 17.06 17.56 3,258,480 56,229,352 17.256 16.83 16.81 16.83 16.75 17.24 3,319,394 16.940 -2.83%
2023-08-07 0 17.64 17.62 17.64 17.08 17.64 1,492,939 26,089,533 17.475 17.32 17.30 17.32 16.77 17.32 1,520,848 17.155 1.03%
2023-08-04 0 17.46 17.42 17.46 17.18 17.58 2,023,318 35,258,783 17.426 17.14 17.10 17.14 16.86 17.26 2,061,142 17.106 1.63%
2023-08-03 0 17.18 17.16 17.18 17.10 17.60 2,558,222 44,428,343 17.367 16.86 16.85 16.86 16.79 17.28 2,606,045 17.048 -0.69%
2023-08-02 0 17.30 17.28 17.30 17.16 17.80 3,260,008 56,544,612 17.345 16.98 16.96 16.98 16.85 17.47 3,320,950 17.027 -0.23%
2023-08-01 0 17.34 17.32 17.34 17.16 17.92 3,702,615 64,554,621 17.435 17.02 17.00 17.02 16.85 17.59 3,771,832 17.115 -2.47%
2023-07-31 0 17.78 17.74 17.78 17.64 18.30 3,731,222 66,888,747 17.927 17.45 17.41 17.45 17.32 17.96 3,800,973 17.598 0.23%
2023-07-28 0 17.74 17.74 17.76 16.60 17.98 7,617,341 133,619,210 17.542 17.41 17.41 17.43 16.30 17.65 7,759,739 17.220 5.60%
2023-07-27 0 16.80 16.78 16.80 16.52 16.86 3,348,213 56,017,534 16.731 16.49 16.47 16.49 16.22 16.55 3,410,804 16.424 1.33%
2023-07-26 0 16.58 16.58 16.60 16.46 16.88 2,878,256 47,822,029 16.615 16.28 16.28 16.30 16.16 16.57 2,932,062 16.310 -1.54%
2023-07-25 0 16.84 16.82 16.84 16.64 17.26 6,259,685 105,300,108 16.822 16.53 16.51 16.53 16.33 16.94 6,376,703 16.513 -1.29%
2023-07-24 0 17.06 17.04 17.06 16.62 17.10 4,878,507 82,658,727 16.943 16.75 16.73 16.75 16.32 16.79 4,969,706 16.633 -2.51%
2023-07-21 0 17.50 17.48 17.50 17.06 17.84 6,387,027 110,979,711 17.376 17.18 17.16 17.18 16.75 17.51 6,506,426 17.057 -1.57%
2023-07-20 0 17.78 17.76 17.78 17.54 18.62 9,059,504 161,757,090 17.855 17.45 17.43 17.45 17.22 18.28 9,228,862 17.527 -5.02%
2023-07-19 0 18.72 18.70 18.72 18.06 18.80 3,211,334 59,605,350 18.561 18.38 18.36 18.38 17.73 18.46 3,271,367 18.220 0.75%
2023-07-18 0 18.58 18.56 18.58 18.40 18.88 2,390,363 44,443,306 18.593 18.24 18.22 18.24 18.06 18.53 2,435,048 18.252 -1.28%
2023-07-14 0 18.82 18.80 18.82 18.52 18.90 2,388,809 44,757,540 18.736 18.47 18.46 18.47 18.18 18.55 2,433,465 18.393 0.53%
2023-07-13 0 18.72 18.72 18.74 18.64 19.08 2,795,642 52,586,206 18.810 18.38 18.38 18.40 18.30 18.73 2,847,904 18.465 -0.11%
2023-07-12 0 18.74 18.74 18.76 18.60 19.14 1,645,197 30,833,333 18.741 18.40 18.40 18.42 18.26 18.79 1,675,952 18.398 -0.43%
2023-07-11 0 18.82 18.80 18.82 18.60 19.24 4,448,968 84,219,457 18.930 18.47 18.46 18.47 18.26 18.89 4,532,137 18.583 1.18%
2023-07-10 0 18.60 18.58 18.60 18.38 18.70 1,563,171 29,009,129 18.558 18.26 18.24 18.26 18.04 18.36 1,592,393 18.217 1.64%
2023-07-07 0 18.30 18.28 18.30 18.04 18.52 2,796,807 51,192,538 18.304 17.96 17.94 17.96 17.71 18.18 2,849,090 17.968 -1.93%
2023-07-06 0 18.66 18.62 18.66 18.18 18.94 2,860,026 53,193,097 18.599 18.32 18.28 18.32 17.85 18.59 2,913,491 18.258 1.08%
2023-07-05 0 18.46 18.44 18.46 18.32 18.72 2,365,037 43,724,820 18.488 18.12 18.10 18.12 17.98 18.38 2,409,249 18.149 -1.39%
2023-07-04 0 18.72 18.70 18.72 18.20 19.06 2,874,141 53,913,680 18.758 18.38 18.36 18.38 17.87 18.71 2,927,870 18.414 1.52%
2023-07-03 0 18.44 18.42 18.44 18.30 18.72 1,985,427 36,815,115 18.543 18.10 18.08 18.10 17.96 18.38 2,022,542 18.202 0.00%
2023-06-30 0 18.44 18.44 18.46 18.16 18.50 2,361,063 43,309,263 18.343 18.10 18.10 18.12 17.83 18.16 2,405,201 18.007 0.00%
2023-06-29 0 18.44 18.42 18.44 18.34 18.74 3,653,052 67,502,220 18.478 18.10 18.08 18.10 18.00 18.40 3,721,342 18.139 -0.32%
2023-06-28 0 18.50 18.50 18.52 17.96 18.68 7,640,098 141,010,337 18.457 18.16 18.16 18.18 17.63 18.34 7,782,922 18.118 3.01%
2023-06-27 0 17.96 17.92 17.96 17.50 18.36 3,375,149 60,904,668 18.045 17.63 17.59 17.63 17.18 18.02 3,438,244 17.714 2.39%
2023-06-26 0 17.54 17.52 17.54 17.02 17.78 3,969,028 69,429,317 17.493 17.22 17.20 17.22 16.71 17.45 4,043,225 17.172 1.50%
2023-06-23 0 17.28 17.26 17.28 17.02 17.78 2,808,883 48,397,795 17.230 16.96 16.94 16.96 16.71 17.45 2,861,392 16.914 -2.92%
2023-06-21 0 17.80 17.78 17.80 17.64 18.34 4,768,103 85,688,121 17.971 17.47 17.45 17.47 17.32 18.00 4,857,238 17.641 -2.73%
2023-06-20 0 18.30 18.28 18.30 17.72 18.40 5,239,318 94,211,979 17.982 17.96 17.94 17.96 17.39 18.06 5,337,262 17.652 0.22%
2023-06-19 0 18.26 18.24 18.26 18.00 18.40 2,135,272 38,833,912 18.187 17.92 17.91 17.92 17.67 18.06 2,175,189 17.853 -0.65%
2023-06-16 0 18.38 18.38 18.40 18.20 18.60 3,685,090 67,703,239 18.372 18.04 18.04 18.06 17.87 18.26 3,753,979 18.035 -1.50%
2023-06-15 0 18.66 18.58 18.66 18.34 19.00 6,930,952 129,202,668 18.641 18.32 18.24 18.32 18.00 18.65 7,060,519 18.299 1.63%
2023-06-14 0 18.36 18.36 18.38 17.22 18.58 8,636,879 158,151,871 18.311 18.02 18.02 18.04 16.90 18.24 8,798,336 17.975 5.15%
2023-06-13 0 17.46 17.46 17.48 16.56 17.76 7,357,971 127,547,679 17.335 17.14 17.14 17.16 16.26 17.43 7,495,521 17.017 5.43%
2023-06-12 0 16.56 16.56 16.58 16.08 16.92 3,846,945 63,960,313 16.626 16.26 16.26 16.28 15.78 16.61 3,918,860 16.321 1.85%
2023-06-09 0 16.26 16.26 16.28 15.98 16.40 3,485,565 56,514,779 16.214 15.96 15.96 15.98 15.69 16.10 3,550,724 15.916 2.01%
2023-06-08 0 15.94 15.94 15.96 15.80 16.12 3,106,018 49,561,035 15.957 15.65 15.65 15.67 15.51 15.82 3,164,082 15.664 0.25%
2023-06-07 0 15.90 15.86 15.90 15.80 16.08 2,498,390 39,801,942 15.931 15.61 15.57 15.61 15.51 15.78 2,545,095 15.639 1.66%
2023-06-06 0 15.64 15.62 15.64 15.46 16.06 4,324,124 67,789,895 15.677 15.35 15.33 15.35 15.18 15.77 4,404,959 15.389 -2.62%
2023-06-05 0 16.06 16.06 16.08 15.62 16.20 4,139,962 66,129,600 15.974 15.77 15.77 15.78 15.33 15.90 4,217,354 15.680 2.55%
2023-06-02 0 15.66 15.66 15.68 15.06 15.84 6,328,338 98,568,931 15.576 15.37 15.37 15.39 14.78 15.55 6,446,640 15.290 3.16%
2023-06-01 0 15.18 15.16 15.18 14.86 16.28 8,740,809 134,655,568 15.405 14.90 14.88 14.90 14.59 15.98 8,904,209 15.123 -5.48%
2023-05-31 0 16.06 16.06 16.08 15.60 16.06 6,965,802 111,173,472 15.960 15.77 15.77 15.78 15.31 15.77 7,096,020 15.667 0.00%
2023-05-30 0 16.06 16.04 16.06 15.86 16.58 5,903,951 95,336,403 16.148 15.77 15.75 15.77 15.57 16.28 6,014,319 15.852 -1.35%
2023-05-29 0 16.28 16.28 16.30 16.22 16.80 3,340,375 54,666,525 16.365 15.98 15.98 16.00 15.92 16.49 3,402,820 16.065 -1.33%
2023-05-25 0 16.62 16.62 16.64 16.38 17.00 2,403,646 40,005,509 16.644 16.20 16.20 16.22 15.96 16.57 2,466,387 16.220 -1.66%
2023-05-24 0 16.90 16.88 16.90 16.82 17.12 1,646,378 27,886,134 16.938 16.47 16.45 16.47 16.39 16.68 1,689,353 16.507 -1.05%
2023-05-23 0 17.08 17.08 17.12 17.02 17.38 2,178,190 37,408,217 17.174 16.65 16.65 16.68 16.59 16.94 2,235,047 16.737 -0.70%
2023-05-22 0 17.20 17.20 17.22 17.16 17.48 2,263,619 39,253,525 17.341 16.76 16.76 16.78 16.72 17.04 2,322,705 16.900 0.00%
2023-05-19 0 17.20 17.20 17.22 16.90 17.36 3,048,945 52,482,462 17.213 16.76 16.76 16.78 16.47 16.92 3,128,531 16.775 0.47%
2023-05-18 0 17.12 17.12 17.14 16.72 17.32 3,566,742 61,318,396 17.192 16.68 16.68 16.70 16.29 16.88 3,659,843 16.754 2.51%
2023-05-17 0 16.70 16.68 16.70 16.66 17.04 2,218,500 37,360,660 16.841 16.28 16.26 16.28 16.24 16.61 2,276,409 16.412 -1.42%
2023-05-16 0 16.94 16.94 16.96 16.66 17.14 2,523,436 42,810,727 16.965 16.51 16.51 16.53 16.24 16.70 2,589,304 16.534 1.07%
2023-05-15 0 16.76 16.74 16.76 16.26 16.88 4,902,862 81,241,346 16.570 16.33 16.31 16.33 15.85 16.45 5,030,840 16.149 -1.06%
2023-05-12 0 16.94 16.92 16.94 16.82 17.32 3,775,451 64,133,019 16.987 16.51 16.49 16.51 16.39 16.88 3,874,000 16.555 -2.19%
2023-05-11 0 17.32 17.30 17.32 17.10 17.48 3,721,026 64,306,110 17.282 16.88 16.86 16.88 16.66 17.04 3,818,155 16.842 0.70%
2023-05-10 0 17.20 17.18 17.20 16.64 17.26 5,072,071 86,476,994 17.050 16.76 16.74 16.76 16.22 16.82 5,204,465 16.616 1.65%
2023-05-09 0 16.92 16.92 16.94 16.84 17.22 4,084,058 69,607,709 17.044 16.49 16.49 16.51 16.41 16.78 4,190,663 16.610 -0.24%
2023-05-08 0 16.96 16.94 16.96 16.74 17.22 3,724,368 63,223,150 16.976 16.53 16.51 16.53 16.31 16.78 3,821,584 16.544 1.56%
2023-05-05 0 16.70 16.68 16.70 16.54 16.86 2,336,758 39,028,328 16.702 16.28 16.26 16.28 16.12 16.43 2,397,754 16.277 0.24%
2023-05-04 0 16.66 16.64 16.66 16.42 16.76 2,671,774 44,332,216 16.593 16.24 16.22 16.24 16.00 16.33 2,741,514 16.171 0.00%
2023-05-03 0 16.66 16.64 16.66 16.20 16.66 1,400,530 23,062,260 16.467 16.24 16.22 16.24 15.79 16.24 1,437,088 16.048 0.24%
2023-05-02 0 16.62 16.60 16.62 16.38 16.80 1,984,559 33,069,749 16.664 16.20 16.18 16.20 15.96 16.37 2,036,361 16.240 0.73%
2023-04-28 0 16.50 16.48 16.50 16.20 16.66 3,086,697 50,865,340 16.479 16.08 16.06 16.08 15.79 16.24 3,167,268 16.060 1.23%
2023-04-27 0 16.30 16.28 16.30 16.12 16.34 2,778,288 45,158,660 16.254 15.89 15.87 15.89 15.71 15.92 2,850,809 15.841 0.00%
2023-04-26 0 16.30 16.28 16.32 16.00 16.44 3,107,470 50,575,250 16.275 15.89 15.87 15.90 15.59 16.02 3,188,583 15.861 1.24%
2023-04-25 0 16.10 16.08 16.10 16.00 16.62 4,940,973 79,932,302 16.177 15.69 15.67 15.69 15.59 16.20 5,069,945 15.766 -3.01%
2023-04-24 0 16.60 16.58 16.60 16.34 16.68 4,918,395 81,289,732 16.528 16.18 16.16 16.18 15.92 16.26 5,046,778 16.107 0.85%
2023-04-21 0 16.46 16.46 16.50 16.40 16.76 5,425,733 89,651,424 16.523 16.04 16.04 16.08 15.98 16.33 5,567,359 16.103 -1.20%
2023-04-20 0 16.66 16.62 16.66 16.40 16.90 6,867,596 114,423,673 16.661 16.24 16.20 16.24 15.98 16.47 7,046,858 16.238 1.59%
2023-04-19 0 16.40 16.40 16.42 16.14 16.70 5,037,468 82,465,838 16.371 15.98 15.98 16.00 15.73 16.28 5,168,959 15.954 -0.36%
2023-04-18 0 16.46 16.44 16.46 16.08 16.58 6,481,264 106,176,270 16.382 16.04 16.02 16.04 15.67 16.16 6,650,442 15.965 1.60%
2023-04-17 0 16.20 16.18 16.20 16.06 16.48 6,014,693 97,356,856 16.187 15.79 15.77 15.79 15.65 16.06 6,171,692 15.775 -1.70%
2023-04-14 0 16.48 16.46 16.48 16.26 16.74 10,129,288 166,997,192 16.487 16.06 16.04 16.06 15.85 16.31 10,393,689 16.067 2.23%
2023-04-13 0 16.12 16.10 16.12 15.30 16.14 14,946,449 235,130,904 15.732 15.71 15.69 15.71 14.91 15.73 15,336,591 15.331 1.51%
2023-04-12 0 15.88 15.88 15.90 15.66 18.44 36,513,869 589,437,114 16.143 15.48 15.48 15.50 15.26 17.97 37,466,977 15.732 -14.90%
2023-04-11 0 18.66 18.64 18.66 18.54 19.48 10,292,534 193,688,742 18.818 18.19 18.17 18.19 18.07 18.98 10,561,196 18.340 -3.42%
2023-04-06 0 19.32 19.26 19.34 18.66 19.32 2,243,072 42,827,870 19.093 18.83 18.77 18.85 18.19 18.83 2,301,622 18.608 1.58%
2023-04-04 0 19.02 19.00 19.02 18.76 19.42 3,377,977 64,137,337 18.987 18.54 18.52 18.54 18.28 18.93 3,466,151 18.504 -0.73%
2023-04-03 0 19.16 19.14 19.16 19.00 19.44 4,035,241 77,277,118 19.151 18.67 18.65 18.67 18.52 18.95 4,140,571 18.663 -1.03%
2023-03-31 0 19.36 19.36 19.38 18.94 19.68 6,365,032 123,202,839 19.356 18.87 18.87 18.89 18.46 19.18 6,531,176 18.864 0.21%
2023-03-30 0 19.32 19.30 19.32 18.80 19.32 4,962,042 94,832,340 19.112 18.83 18.81 18.83 18.32 18.83 5,091,564 18.625 0.94%
2023-03-29 0 19.14 19.14 19.16 18.56 19.28 5,139,441 97,728,823 19.016 18.65 18.65 18.67 18.09 18.79 5,273,594 18.532 1.59%
2023-03-28 0 18.84 18.80 18.84 18.50 19.10 3,671,697 69,124,776 18.826 18.36 18.32 18.36 18.03 18.61 3,767,538 18.347 0.21%
2023-03-27 0 18.80 18.78 18.80 18.40 19.40 7,740,036 145,525,212 18.802 18.32 18.30 18.32 17.93 18.91 7,942,071 18.323 0.64%
2023-03-24 0 18.68 18.66 18.68 17.28 18.98 18,375,114 340,340,894 18.522 18.20 18.19 18.20 16.84 18.50 18,854,753 18.051 7.73%
2023-03-23 0 17.34 17.28 17.34 16.76 17.42 5,550,984 95,274,761 17.164 16.90 16.84 16.90 16.33 16.98 5,695,879 16.727 2.60%
2023-03-22 0 16.90 16.88 16.90 16.30 17.04 4,308,046 72,642,289 16.862 16.47 16.45 16.47 15.89 16.61 4,420,497 16.433 3.81%
2023-03-21 0 16.28 16.26 16.28 15.88 16.44 6,512,992 105,528,625 16.203 15.87 15.85 15.87 15.48 16.02 6,682,998 15.791 0.99%
2023-03-20 0 16.12 16.10 16.12 15.88 16.86 8,083,029 131,257,233 16.239 15.71 15.69 15.71 15.48 16.43 8,294,017 15.826 -3.82%
2023-03-17 0 16.76 16.76 16.78 16.28 16.84 6,832,598 113,802,987 16.656 16.33 16.33 16.35 15.87 16.41 7,010,947 16.232 2.44%
2023-03-16 0 16.36 16.34 16.36 16.08 16.86 4,132,047 67,553,443 16.349 15.94 15.92 15.94 15.67 16.43 4,239,904 15.933 -1.92%
2023-03-15 0 16.68 16.68 16.70 16.58 17.18 3,888,160 65,270,994 16.787 16.26 16.26 16.28 16.16 16.74 3,989,651 16.360 0.85%
2023-03-14 0 16.54 16.52 16.54 16.16 17.26 6,479,985 107,275,107 16.555 16.12 16.10 16.12 15.75 16.82 6,649,130 16.134 -3.84%
2023-03-13 0 17.20 17.18 17.20 16.88 17.48 3,252,143 56,022,663 17.226 16.76 16.74 16.76 16.45 17.04 3,337,033 16.788 0.82%
2023-03-10 0 17.06 17.02 17.06 16.92 17.60 11,961,095 204,670,868 17.111 16.63 16.59 16.63 16.49 17.15 12,273,311 16.676 -2.74%
2023-03-09 0 17.54 17.52 17.54 17.44 18.26 4,943,280 88,083,490 17.819 17.09 17.07 17.09 17.00 17.80 5,072,313 17.366 -0.11%
2023-03-08 0 17.56 17.54 17.56 17.14 17.78 6,956,900 121,287,385 17.434 17.11 17.09 17.11 16.70 17.33 7,138,493 16.991 -3.09%
2023-03-07 0 18.12 18.12 18.14 17.92 18.54 2,908,156 52,875,701 18.182 17.66 17.66 17.68 17.46 18.07 2,984,067 17.719 -1.09%
2023-03-06 0 18.32 18.30 18.32 18.12 18.60 2,880,726 52,755,898 18.313 17.85 17.83 17.85 17.66 18.13 2,955,921 17.848 -0.65%
2023-03-03 0 18.44 18.44 18.46 18.16 18.64 2,808,754 51,771,898 18.432 17.97 17.97 17.99 17.70 18.17 2,882,070 17.963 0.88%
2023-03-02 0 18.28 18.26 18.28 18.10 18.50 2,712,913 49,685,825 18.315 17.81 17.80 17.81 17.64 18.03 2,783,727 17.849 -0.54%
2023-03-01 0 18.38 18.38 18.40 17.50 18.48 6,142,156 111,687,550 18.184 17.91 17.91 17.93 17.05 18.01 6,302,482 17.721 4.91%
2023-02-28 0 17.52 17.52 17.54 17.40 18.26 5,016,525 88,504,548 17.643 17.07 17.07 17.09 16.96 17.80 5,147,470 17.194 -1.68%
2023-02-27 0 17.82 17.80 17.82 17.54 17.88 3,716,367 65,664,190 17.669 17.37 17.35 17.37 17.09 17.43 3,813,374 17.219 -0.45%
2023-02-24 0 17.90 17.88 17.90 17.80 18.38 3,087,093 55,619,015 18.017 17.44 17.43 17.44 17.35 17.91 3,167,674 17.558 -1.32%
2023-02-23 0 18.14 18.14 18.16 17.68 18.28 6,441,881 116,231,101 18.043 17.68 17.68 17.70 17.23 17.81 6,610,031 17.584 1.34%
2023-02-22 0 17.90 17.88 17.90 17.78 18.24 3,686,023 66,191,595 17.958 17.44 17.43 17.44 17.33 17.78 3,782,238 17.501 -1.54%
2023-02-21 0 18.18 18.16 18.20 18.00 18.70 5,336,348 97,403,734 18.253 17.72 17.70 17.74 17.54 18.22 5,475,641 17.789 -1.09%
2023-02-20 0 18.38 18.36 18.38 18.12 18.56 4,691,112 85,820,352 18.294 17.91 17.89 17.91 17.66 18.09 4,813,562 17.829 -0.65%
2023-02-17 0 18.50 18.48 18.50 18.44 19.18 4,198,148 78,303,956 18.652 18.03 18.01 18.03 17.97 18.69 4,307,731 18.178 -2.63%
2023-02-16 0 19.00 19.00 19.02 18.68 19.54 4,960,639 95,188,437 19.189 18.52 18.52 18.54 18.20 19.04 5,090,125 18.701 0.53%
2023-02-15 0 18.90 18.88 18.90 18.64 19.30 4,901,610 92,374,134 18.846 18.42 18.40 18.42 18.17 18.81 5,029,555 18.366 -1.46%
2023-02-14 0 19.18 19.18 19.20 19.06 20.00 6,622,376 127,689,822 19.282 18.69 18.69 18.71 18.58 19.49 6,795,237 18.791 -3.23%
2023-02-13 0 19.82 19.80 19.82 19.50 20.30 4,658,585 92,072,175 19.764 19.32 19.30 19.32 19.00 19.78 4,780,186 19.261 -3.08%
2023-02-10 0 20.45 20.45 20.50 20.35 21.70 6,131,355 128,436,879 20.948 19.93 19.93 19.98 19.83 21.15 6,291,400 20.415 -2.15%
2023-02-09 0 20.90 20.85 20.90 19.84 21.00 7,821,205 160,849,262 20.566 20.37 20.32 20.37 19.34 20.47 8,025,359 20.043 5.88%
2023-02-08 0 19.74 19.74 19.76 19.60 20.75 4,885,614 97,123,085 19.879 19.24 19.24 19.26 19.10 20.22 5,013,141 19.374 -2.52%
2023-02-07 0 20.25 20.25 20.30 20.00 20.80 4,836,918 97,836,758 20.227 19.73 19.73 19.78 19.49 20.27 4,963,174 19.713 -0.49%
2023-02-06 0 20.35 20.30 20.35 20.10 21.45 3,606,693 73,544,503 20.391 19.83 19.78 19.83 19.59 20.90 3,700,837 19.872 -4.01%
2023-02-03 0 21.20 21.20 21.25 20.95 21.70 3,177,953 67,491,715 21.238 20.66 20.66 20.71 20.42 21.15 3,260,906 20.697 -0.70%
2023-02-02 0 21.35 21.35 21.40 21.15 22.00 4,215,270 90,804,528 21.542 20.81 20.81 20.86 20.61 21.44 4,325,300 20.994 -0.23%
2023-02-01 0 21.40 21.40 21.45 20.60 21.50 4,666,637 98,699,484 21.150 20.86 20.86 20.90 20.08 20.95 4,788,449 20.612 2.88%
2023-01-31 0 20.80 20.75 20.80 20.25 21.55 7,473,744 154,378,225 20.656 20.27 20.22 20.27 19.73 21.00 7,668,828 20.131 -0.24%
2023-01-30 0 20.85 20.80 20.85 20.65 21.95 7,856,776 165,640,532 21.083 20.32 20.27 20.32 20.12 21.39 8,061,859 20.546 -4.58%
2023-01-27 0 21.85 21.80 21.85 21.60 22.30 5,578,797 121,960,217 21.861 21.29 21.25 21.29 21.05 21.73 5,724,418 21.305 -2.02%
2023-01-26 0 22.30 22.25 22.30 21.55 22.70 12,284,861 272,419,388 22.175 21.73 21.68 21.73 21.00 22.12 12,605,528 21.611 3.48%
2023-01-20 0 21.55 21.55 21.60 20.35 21.55 6,117,519 129,972,128 21.246 21.00 21.00 21.05 19.83 21.00 6,277,202 20.705 4.87%
2023-01-19 0 20.55 20.55 20.60 20.15 20.90 4,357,155 89,347,467 20.506 20.03 20.03 20.08 19.64 20.37 4,470,888 19.984 -0.96%
2023-01-18 0 20.75 20.70 20.75 19.86 20.95 11,273,839 231,988,943 20.578 20.22 20.17 20.22 19.35 20.42 11,568,116 20.054 2.22%
2023-01-17 0 20.30 20.25 20.30 19.60 20.45 12,690,048 254,626,303 20.065 19.78 19.73 19.78 19.10 19.93 13,021,292 19.555 2.53%
2023-01-16 0 19.80 19.80 19.82 17.50 19.84 19,988,440 386,245,706 19.324 19.30 19.30 19.32 17.05 19.34 20,510,191 18.832 11.36%
2023-01-13 0 17.78 17.78 17.80 17.22 17.82 3,832,756 67,208,540 17.535 17.33 17.33 17.35 16.78 17.37 3,932,801 17.089 1.48%
2023-01-12 0 17.52 17.50 17.52 17.42 17.98 3,383,116 59,612,227 17.621 17.07 17.05 17.07 16.98 17.52 3,471,424 17.172 -1.35%
2023-01-11 0 17.76 17.74 17.76 17.16 18.04 9,335,539 165,461,131 17.724 17.31 17.29 17.31 16.72 17.58 9,579,221 17.273 2.66%
2023-01-10 0 17.30 17.26 17.32 16.80 17.58 7,794,055 134,688,281 17.281 16.86 16.82 16.88 16.37 17.13 7,997,500 16.841 2.49%
2023-01-09 0 16.88 16.86 16.88 16.72 17.16 4,236,124 71,556,030 16.892 16.45 16.43 16.45 16.29 16.72 4,346,698 16.462 1.44%
2023-01-06 0 16.64 16.62 16.64 16.34 16.86 10,301,455 170,969,628 16.597 16.22 16.20 16.22 15.92 16.43 10,570,350 16.174 0.73%
2023-01-05 0 16.52 16.50 16.52 16.34 17.98 26,048,086 433,874,152 16.657 16.10 16.08 16.10 15.92 17.52 26,728,010 16.233 -8.22%
2023-01-04 0 18.00 17.98 18.00 17.74 18.64 6,743,800 121,919,090 18.079 17.54 17.52 17.54 17.29 18.17 6,919,831 17.619 1.47%
2023-01-03 0 17.74 17.72 17.74 16.90 17.92 5,501,198 95,675,700 17.392 17.29 17.27 17.29 16.47 17.46 5,644,794 16.949 -0.56%
2022-12-30 0 17.84 17.84 17.86 17.06 17.92 4,469,024 78,936,394 17.663 17.39 17.39 17.41 16.63 17.46 4,585,677 17.214 3.84%
2022-12-29 0 17.18 17.16 17.18 16.96 17.36 3,054,174 52,155,487 17.077 16.74 16.72 16.74 16.53 16.92 3,133,896 16.642 -1.26%
2022-12-28 0 17.40 17.40 17.42 17.20 17.56 4,517,532 78,501,070 17.377 16.96 16.96 16.98 16.76 17.11 4,635,451 16.935 2.84%
2022-12-23 0 16.92 16.92 16.94 16.86 17.20 1,448,983 24,590,116 16.971 16.49 16.49 16.51 16.43 16.76 1,486,805 16.539 -1.17%
2022-12-22 0 17.12 17.10 17.12 16.90 17.28 1,781,509 30,477,978 17.108 16.68 16.66 16.68 16.47 16.84 1,828,011 16.673 2.15%
2022-12-21 0 16.76 16.74 16.76 16.70 17.10 1,936,357 32,563,087 16.817 16.33 16.31 16.33 16.28 16.66 1,986,901 16.389 -0.95%
2022-12-20 0 16.92 16.90 16.92 16.66 17.14 3,279,700 55,322,856 16.868 16.49 16.47 16.49 16.24 16.70 3,365,309 16.439 -0.82%
2022-12-19 0 17.06 17.04 17.06 16.88 17.74 4,420,808 75,656,358 17.114 16.63 16.61 16.63 16.45 17.29 4,536,203 16.678 -3.18%
2022-12-16 0 17.62 17.58 17.62 17.02 17.70 4,573,376 80,017,425 17.496 17.17 17.13 17.17 16.59 17.25 4,692,753 17.051 1.73%
2022-12-15 0 17.32 17.32 17.34 17.16 17.56 2,861,838 49,643,436 17.347 16.88 16.88 16.90 16.72 17.11 2,936,540 16.905 -0.92%
2022-12-14 0 17.48 17.46 17.48 17.14 17.82 5,711,625 99,122,799 17.355 17.04 17.02 17.04 16.70 17.37 5,860,713 16.913 -0.11%
2022-12-13 0 17.50 17.46 17.50 17.24 17.84 6,680,815 116,066,045 17.373 17.05 17.02 17.05 16.80 17.39 6,855,202 16.931 -1.46%
2022-12-12 0 17.76 17.74 17.76 17.58 18.08 4,201,823 74,717,225 17.782 17.31 17.29 17.31 17.13 17.62 4,311,502 17.330 -1.00%
2022-12-09 0 17.94 17.94 17.98 17.80 18.46 5,754,212 103,935,820 18.063 17.48 17.48 17.52 17.35 17.99 5,904,412 17.603 -0.22%
2022-12-08 0 17.98 17.96 17.98 17.56 18.14 5,024,904 89,798,096 17.871 17.52 17.50 17.52 17.11 17.68 5,156,067 17.416 3.33%
2022-12-07 0 17.40 17.40 17.42 17.40 18.72 6,484,645 117,098,634 18.058 16.96 16.96 16.98 16.96 18.24 6,653,911 17.598 -5.43%
2022-12-06 0 18.40 18.40 18.42 17.94 18.76 6,380,376 117,678,002 18.444 17.93 17.93 17.95 17.48 18.28 6,546,921 17.975 0.77%
2022-12-05 0 18.26 18.26 18.30 17.98 18.60 9,750,115 178,022,999 18.259 17.80 17.80 17.83 17.52 18.13 10,004,619 17.794 1.00%
2022-12-02 0 18.08 18.06 18.08 17.72 18.30 4,770,589 86,200,001 18.069 17.62 17.60 17.62 17.27 17.83 4,895,114 17.609 0.00%
2022-12-01 0 18.08 18.06 18.08 17.66 18.34 7,180,061 129,316,516 18.011 17.62 17.60 17.62 17.21 17.87 7,367,480 17.552 0.67%
2022-11-30 0 17.96 17.94 17.96 17.46 18.04 7,296,443 129,975,515 17.814 17.50 17.48 17.50 17.02 17.58 7,486,899 17.360 0.45%
2022-11-29 0 17.88 17.88 17.90 16.94 17.88 9,484,341 165,852,619 17.487 17.43 17.43 17.44 16.51 17.43 9,731,907 17.042 5.05%
2022-11-28 0 17.02 17.02 17.04 16.44 17.38 6,974,840 118,655,683 17.012 16.59 16.59 16.61 16.02 16.94 7,156,902 16.579 0.00%
2022-11-25 0 17.02 17.00 17.02 17.00 17.50 4,302,970 73,906,037 17.176 16.59 16.57 16.59 16.57 17.05 4,415,289 16.739 -2.74%
2022-11-24 0 17.50 17.50 17.52 16.78 17.64 8,691,140 151,339,493 17.413 17.05 17.05 17.07 16.35 17.19 8,918,002 16.970 5.17%
2022-11-23 0 16.64 16.60 16.64 16.18 17.24 10,148,500 167,496,228 16.505 16.22 16.18 16.22 15.77 16.80 10,413,403 16.085 -1.30%
2022-11-22 0 16.86 16.82 16.86 16.78 17.40 6,331,014 107,770,827 17.023 16.43 16.39 16.43 16.35 16.96 6,496,270 16.590 -1.75%
2022-11-21 0 17.16 17.16 17.18 16.58 17.34 5,453,484 92,938,623 17.042 16.72 16.72 16.74 16.16 16.90 5,595,834 16.609 -0.81%
2022-11-18 0 17.30 17.30 17.32 17.22 17.86 7,376,245 129,520,424 17.559 16.86 16.86 16.88 16.78 17.41 7,568,784 17.112 -1.82%
2022-11-17 0 17.62 17.62 17.64 16.90 17.76 11,138,642 194,167,269 17.432 17.17 17.17 17.19 16.47 17.31 11,429,390 16.988 3.53%
2022-11-16 0 17.02 17.02 17.04 16.76 17.96 25,362,532 436,649,092 17.216 16.59 16.59 16.61 16.33 17.50 26,024,561 16.778 -9.76%
2022-11-15 0 18.86 18.84 18.86 17.64 18.90 16,279,577 300,799,857 18.477 18.38 18.36 18.38 17.19 18.42 16,704,517 18.007 7.04%
2022-11-14 0 17.62 17.60 17.62 17.10 18.40 13,405,335 233,344,096 17.407 17.17 17.15 17.17 16.66 17.93 13,755,250 16.964 -1.56%
2022-11-11 0 17.90 17.88 17.90 17.06 19.48 25,782,201 459,164,415 17.809 17.44 17.43 17.44 16.63 18.98 26,455,184 17.356 2.87%
2022-11-10 0 17.40 17.38 17.40 16.22 18.74 26,207,774 468,702,504 17.884 16.96 16.94 16.96 15.81 18.26 26,891,866 17.429 4.57%
2022-11-09 0 16.64 16.64 16.66 16.40 18.46 30,390,380 529,648,925 17.428 16.22 16.22 16.24 15.98 17.99 31,183,649 16.985 3.35%
2022-11-08 0 16.10 16.08 16.10 15.74 16.42 10,173,366 162,887,185 16.011 15.69 15.67 15.69 15.34 16.00 10,438,918 15.604 -3.01%
2022-11-07 0 16.60 16.58 16.60 16.26 16.88 11,948,965 198,257,685 16.592 16.18 16.16 16.18 15.85 16.45 12,260,864 16.170 0.48%
2022-11-04 0 16.52 16.50 16.52 15.42 16.62 14,298,331 232,916,681 16.290 16.10 16.08 16.10 15.03 16.20 14,671,555 15.875 6.72%
2022-11-03 0 15.48 15.48 15.50 15.34 16.16 10,966,677 171,968,459 15.681 15.09 15.09 15.11 14.95 15.75 11,252,936 15.282 -3.25%
2022-11-02 0 16.00 16.00 16.06 15.56 16.36 11,134,030 178,509,279 16.033 15.59 15.59 15.65 15.16 15.94 11,424,658 15.625 2.83%
2022-11-01 0 15.56 15.54 15.56 14.60 16.16 27,626,055 427,243,200 15.465 15.16 15.14 15.16 14.23 15.75 28,347,168 15.072 8.21%
2022-10-31 0 14.38 14.36 14.38 13.12 14.56 20,262,499 286,637,273 14.146 14.01 13.99 14.01 12.79 14.19 20,791,404 13.786 12.34%
2022-10-28 0 12.80 12.78 12.80 12.64 13.60 9,023,120 117,836,688 13.059 12.47 12.45 12.47 12.32 13.25 9,258,647 12.727 -4.76%
2022-10-27 0 13.44 13.42 13.44 12.84 13.76 16,266,996 219,022,636 13.464 13.10 13.08 13.10 12.51 13.41 16,691,607 13.122 6.16%
2022-10-26 0 12.66 12.64 12.66 12.10 12.92 6,502,424 82,259,451 12.651 12.34 12.32 12.34 11.79 12.59 6,672,154 12.329 4.63%
2022-10-25 0 12.10 12.08 12.10 11.48 12.44 6,337,045 76,505,418 12.073 11.79 11.77 11.79 11.19 12.12 6,502,459 11.766 3.24%
2022-10-24 0 11.72 11.70 11.72 11.60 12.66 6,569,813 78,986,397 12.023 11.42 11.40 11.42 11.30 12.34 6,741,302 11.717 -7.28%
2022-10-21 0 12.64 12.62 12.64 12.46 12.74 3,943,995 49,742,561 12.612 12.32 12.30 12.32 12.14 12.42 4,046,944 12.291 0.80%
2022-10-20 0 12.54 12.48 12.54 12.02 12.70 6,880,103 85,197,536 12.383 12.22 12.16 12.22 11.71 12.38 7,059,692 12.068 0.48%
2022-10-19 0 12.48 12.46 12.48 12.30 12.80 5,440,003 68,443,463 12.582 12.16 12.14 12.16 11.99 12.47 5,582,001 12.261 -0.16%
2022-10-18 0 12.50 12.48 12.50 11.78 12.56 8,283,812 101,812,114 12.291 12.18 12.16 12.18 11.48 12.24 8,500,041 11.978 6.66%
2022-10-17 0 11.72 11.70 11.72 11.24 11.94 5,380,752 62,517,863 11.619 11.42 11.40 11.42 10.95 11.64 5,521,204 11.323 2.27%
2022-10-14 0 11.46 11.46 11.48 11.24 11.76 5,646,026 65,228,093 11.553 11.17 11.17 11.19 10.95 11.46 5,793,402 11.259 2.87%
2022-10-13 0 11.14 11.12 11.14 11.10 11.86 5,987,874 68,128,588 11.378 10.86 10.84 10.86 10.82 11.56 6,144,173 11.088 -3.63%
2022-10-12 0 11.56 11.56 11.58 11.22 11.86 7,312,953 84,436,561 11.546 11.27 11.27 11.29 10.93 11.56 7,503,840 11.252 -0.86%
2022-10-11 0 11.66 11.64 11.66 11.60 12.28 7,309,369 86,158,524 11.787 11.36 11.34 11.36 11.30 11.97 7,500,163 11.488 -4.27%
2022-10-10 0 12.18 12.18 12.20 12.12 12.72 3,781,744 46,217,061 12.221 11.87 11.87 11.89 11.81 12.40 3,880,457 11.910 -4.84%
2022-10-07 0 12.80 12.80 12.82 12.54 12.96 2,030,680 25,985,335 12.796 12.47 12.47 12.49 12.22 12.63 2,083,686 12.471 -0.16%
2022-10-06 0 12.82 12.82 12.84 12.48 13.20 4,498,340 57,814,810 12.853 12.49 12.49 12.51 12.16 12.86 4,615,759 12.526 1.58%
2022-10-05 0 12.62 12.60 12.62 12.42 12.88 6,682,786 84,912,009 12.706 12.30 12.28 12.30 12.10 12.55 6,857,224 12.383 6.23%
2022-10-03 0 11.88 11.88 11.90 11.74 12.38 4,137,724 49,434,610 11.947 11.58 11.58 11.60 11.44 12.07 4,245,730 11.643 -3.26%
2022-09-30 0 12.28 12.28 12.30 11.86 12.74 8,175,714 100,392,789 12.279 11.97 11.97 11.99 11.56 12.42 8,389,122 11.967 -3.00%
2022-09-29 0 12.66 12.66 12.68 11.86 13.66 15,784,263 197,156,526 12.491 12.34 12.34 12.36 11.56 13.31 16,196,274 12.173 -4.67%
2022-09-28 0 13.28 13.28 13.30 13.18 13.54 5,396,722 72,033,320 13.348 12.94 12.94 12.96 12.84 13.20 5,537,591 13.008 -1.48%
2022-09-27 0 13.48 13.48 13.50 13.02 13.54 5,784,915 77,605,247 13.415 13.14 13.14 13.16 12.69 13.20 5,935,917 13.074 1.66%
2022-09-26 0 13.26 13.26 13.28 13.08 13.44 3,935,439 52,263,955 13.280 12.92 12.92 12.94 12.75 13.10 4,038,164 12.943 0.15%
2022-09-23 0 13.24 13.20 13.24 13.00 13.36 4,745,950 62,579,757 13.186 12.90 12.86 12.90 12.67 13.02 4,869,832 12.850 -0.75%
2022-09-22 0 13.34 13.32 13.34 12.92 13.38 5,229,584 68,904,092 13.176 13.00 12.98 13.00 12.59 13.04 5,366,090 12.841 0.60%
2022-09-21 0 13.26 13.24 13.26 13.16 13.68 7,129,914 94,838,154 13.301 12.92 12.90 12.92 12.83 13.33 7,316,024 12.963 -3.07%
2022-09-20 0 13.68 13.68 13.70 13.48 13.78 4,317,832 58,995,616 13.663 13.33 13.33 13.35 13.14 13.43 4,430,539 13.316 1.33%
2022-09-19 0 13.50 13.48 13.50 13.12 13.90 5,956,080 79,501,372 13.348 13.16 13.14 13.16 12.79 13.55 6,111,549 13.008 -2.03%
2022-09-16 0 13.78 13.78 13.80 13.76 14.14 5,742,666 79,492,499 13.842 13.43 13.43 13.45 13.41 13.78 5,892,565 13.490 -2.55%
2022-09-15 0 14.14 14.10 14.14 13.92 14.44 3,541,754 50,109,002 14.148 13.78 13.74 13.78 13.57 14.07 3,634,203 13.788 -0.56%
2022-09-14 0 14.22 14.20 14.22 14.12 14.40 3,573,335 50,807,631 14.219 13.86 13.84 13.86 13.76 14.03 3,666,608 13.857 -2.87%
2022-09-13 0 14.64 14.64 14.66 14.54 14.92 4,537,947 66,941,407 14.752 14.27 14.27 14.29 14.17 14.54 4,656,399 14.376 0.69%
2022-09-09 0 14.54 14.52 14.54 14.28 14.62 2,338,623 33,874,201 14.485 14.17 14.15 14.17 13.92 14.25 2,399,667 14.116 1.68%
2022-09-08 0 14.30 14.28 14.30 14.28 14.80 2,356,433 34,055,690 14.452 13.94 13.92 13.94 13.92 14.42 2,417,942 14.085 -2.85%
2022-09-07 0 14.72 14.70 14.72 14.06 14.88 3,252,049 47,386,276 14.571 14.35 14.33 14.35 13.70 14.50 3,336,936 14.201 1.94%
2022-09-06 0 14.44 14.42 14.44 14.12 14.66 5,585,328 80,782,894 14.463 14.07 14.05 14.07 13.76 14.29 5,731,120 14.095 1.12%
2022-09-05 0 14.28 14.28 14.30 14.02 14.92 5,036,502 72,099,305 14.315 13.92 13.92 13.94 13.66 14.54 5,167,968 13.951 -5.18%
2022-09-02 0 15.06 15.04 15.06 14.94 15.48 13,338,715 202,154,451 15.156 14.68 14.66 14.68 14.56 15.09 13,686,891 14.770 0.13%
2022-09-01 0 15.04 15.02 15.04 14.44 15.28 9,547,020 143,155,215 14.995 14.66 14.64 14.66 14.07 14.89 9,796,222 14.613 2.87%
2022-08-31 0 14.62 14.62 14.64 14.34 14.92 6,740,870 98,900,058 14.672 14.25 14.25 14.27 13.98 14.54 6,916,824 14.298 0.00%
2022-08-30 0 14.62 14.62 14.64 14.18 14.66 4,417,314 63,874,118 14.460 14.25 14.25 14.27 13.82 14.29 4,532,618 14.092 1.39%
2022-08-29 0 14.42 14.40 14.42 14.24 14.66 4,861,500 70,135,010 14.427 14.05 14.03 14.05 13.88 14.29 4,988,398 14.060 -2.04%
2022-08-26 0 14.72 14.68 14.72 14.00 14.94 8,169,100 119,954,812 14.684 14.35 14.31 14.35 13.64 14.56 8,382,335 14.310 4.69%
2022-08-25 0 14.06 14.04 14.06 13.80 14.36 5,755,573 80,660,269 14.014 13.70 13.68 13.70 13.45 13.99 5,905,809 13.658 0.57%
2022-08-24 0 13.98 13.96 13.98 13.54 14.60 9,519,552 133,080,911 13.980 13.62 13.60 13.62 13.20 14.23 9,768,037 13.624 1.01%
2022-08-23 0 13.84 13.82 13.84 13.54 13.96 5,415,525 74,551,548 13.766 13.49 13.47 13.49 13.20 13.60 5,556,884 13.416 -0.14%
2022-08-22 0 13.86 13.84 13.86 13.42 14.56 19,890,407 271,860,749 13.668 13.51 13.49 13.51 13.08 14.19 20,409,599 13.320 -5.59%
2022-08-19 0 14.68 14.66 14.68 14.64 14.94 3,016,966 44,598,884 14.783 14.31 14.29 14.31 14.27 14.56 3,095,717 14.407 -1.87%
2022-08-18 0 14.96 14.94 14.96 14.76 15.06 2,502,509 37,319,887 14.913 14.58 14.56 14.58 14.38 14.68 2,567,831 14.534 -0.53%
2022-08-17 0 15.04 15.02 15.04 14.80 15.26 2,551,605 38,498,316 15.088 14.66 14.64 14.66 14.42 14.87 2,618,209 14.704 0.94%
2022-08-16 0 14.90 14.88 14.90 14.74 15.20 2,970,674 44,420,691 14.953 14.52 14.50 14.52 14.37 14.81 3,048,216 14.573 0.13%
2022-08-15 0 14.88 14.88 14.90 14.80 15.18 2,140,303 32,034,221 14.967 14.50 14.50 14.52 14.42 14.79 2,196,171 14.586 -0.93%
2022-08-12 0 15.02 15.02 15.04 14.68 15.20 4,198,563 63,030,506 15.012 14.64 14.64 14.66 14.31 14.81 4,308,157 14.631 -0.79%
2022-08-11 0 15.14 15.12 15.14 14.64 15.20 4,298,354 64,725,306 15.058 14.75 14.74 14.75 14.27 14.81 4,410,552 14.675 3.84%
2022-08-10 0 14.58 14.58 14.60 14.42 15.14 3,544,661 51,684,002 14.581 14.21 14.21 14.23 14.05 14.75 3,637,186 14.210 -3.32%
2022-08-09 0 15.08 15.06 15.08 14.92 15.32 1,818,049 27,424,975 15.085 14.70 14.68 14.70 14.54 14.93 1,865,505 14.701 -0.53%
2022-08-08 0 15.16 15.14 15.16 14.88 15.26 1,621,744 24,517,128 15.118 14.77 14.75 14.77 14.50 14.87 1,664,076 14.733 -0.26%
2022-08-05 0 15.20 15.20 15.22 14.90 15.30 4,375,280 66,279,107 15.149 14.81 14.81 14.83 14.52 14.91 4,489,486 14.763 2.43%
2022-08-04 0 14.84 14.82 14.84 14.66 15.16 4,063,017 60,566,587 14.907 14.46 14.44 14.46 14.29 14.77 4,169,072 14.528 1.78%
2022-08-03 0 14.58 14.56 14.58 14.40 14.92 6,806,030 99,406,678 14.606 14.21 14.19 14.21 14.03 14.54 6,983,685 14.234 0.14%
2022-08-02 0 14.56 14.54 14.56 13.68 14.58 10,680,228 151,790,393 14.212 14.19 14.17 14.19 13.33 14.21 10,959,010 13.851 -0.55%
2022-08-01 0 14.64 14.62 14.64 14.26 15.14 9,068,472 132,589,987 14.621 14.27 14.25 14.27 13.90 14.75 9,305,183 14.249 -3.56%
2022-07-29 0 15.18 15.16 15.18 15.12 16.08 6,063,335 93,137,713 15.361 14.79 14.77 14.79 14.74 15.67 6,221,604 14.970 -4.89%
2022-07-28 0 15.96 15.94 15.96 15.56 16.02 4,937,958 78,593,855 15.916 15.55 15.53 15.55 15.16 15.61 5,066,852 15.511 2.05%
2022-07-27 0 15.64 15.62 15.64 15.58 16.00 3,432,390 54,062,525 15.751 15.24 15.22 15.24 15.18 15.59 3,521,984 15.350 -1.64%
2022-07-26 0 15.90 15.90 15.92 15.60 15.96 5,236,639 82,819,625 15.815 15.50 15.50 15.52 15.20 15.55 5,373,329 15.413 2.45%
2022-07-25 0 15.52 15.50 15.52 15.36 15.88 5,932,468 92,029,819 15.513 15.13 15.11 15.13 14.97 15.48 6,087,321 15.118 -1.90%
2022-07-22 0 15.82 15.80 15.82 15.66 16.16 2,904,916 46,034,095 15.847 15.42 15.40 15.42 15.26 15.75 2,980,742 15.444 -0.75%
2022-07-21 0 15.94 15.88 15.94 15.66 16.18 5,053,530 80,915,517 16.012 15.53 15.48 15.53 15.26 15.77 5,185,440 15.604 0.38%
2022-07-20 0 15.88 15.88 15.90 15.74 15.96 3,233,017 51,253,979 15.853 15.48 15.48 15.50 15.34 15.55 3,317,407 15.450 2.32%
2022-07-19 0 15.52 15.50 15.52 15.34 15.94 6,804,172 105,911,385 15.566 15.13 15.11 15.13 14.95 15.53 6,981,779 15.170 -3.12%
2022-07-18 0 16.02 16.00 16.02 15.62 16.08 6,711,296 106,903,871 15.929 15.61 15.59 15.61 15.22 15.67 6,886,479 15.524 1.65%
2022-07-15 0 15.76 15.76 15.78 15.76 16.48 7,338,301 117,425,635 16.002 15.36 15.36 15.38 15.36 16.06 7,529,850 15.595 -4.95%
2022-07-14 0 16.58 16.56 16.58 16.12 16.64 8,364,456 137,439,529 16.431 16.16 16.14 16.16 15.71 16.22 8,582,790 16.013 3.75%
2022-07-13 0 15.98 15.96 15.98 15.82 16.22 3,540,722 56,759,445 16.031 15.57 15.55 15.57 15.42 15.81 3,633,144 15.623 0.13%
2022-07-12 0 15.96 15.94 15.96 15.82 16.38 10,769,647 172,130,694 15.983 15.55 15.53 15.55 15.42 15.96 11,050,763 15.576 -3.39%
2022-07-11 0 16.52 16.50 16.52 16.32 16.70 4,409,385 72,684,042 16.484 16.10 16.08 16.10 15.90 16.28 4,524,482 16.065 -1.67%
2022-07-08 0 16.80 16.74 16.80 16.52 17.32 7,759,903 131,114,229 16.896 16.37 16.31 16.37 16.10 16.88 7,962,457 16.467 2.07%
2022-07-07 0 16.46 16.46 16.48 16.16 16.68 6,371,406 104,503,100 16.402 16.04 16.04 16.06 15.75 16.26 6,537,716 15.985 -0.48%
2022-07-06 0 16.54 16.52 16.54 16.18 17.28 9,687,226 160,349,152 16.553 16.12 16.10 16.12 15.77 16.84 9,940,088 16.132 -3.16%
2022-07-05 0 17.08 17.06 17.08 17.02 18.10 7,461,581 128,785,179 17.260 16.65 16.63 16.65 16.59 17.64 7,656,348 16.821 -3.17%
2022-07-04 0 17.64 17.64 17.66 17.42 18.00 5,497,757 96,860,237 17.618 17.19 17.19 17.21 16.98 17.54 5,641,263 17.170 -2.33%
2022-06-30 0 18.06 18.06 18.08 17.90 18.68 7,232,405 131,539,776 18.188 17.60 17.60 17.62 17.44 18.20 7,421,190 17.725 -3.01%
2022-06-29 0 18.62 18.62 18.64 18.26 19.28 8,672,082 161,638,780 18.639 18.15 18.15 18.17 17.80 18.79 8,898,446 18.165 -1.59%
2022-06-28 0 18.92 18.92 18.94 17.76 18.92 11,236,369 207,820,624 18.495 18.44 18.44 18.46 17.31 18.44 11,529,668 18.025 4.07%
2022-06-27 0 18.18 18.16 18.18 17.00 18.34 17,972,262 322,796,325 17.961 17.72 17.70 17.72 16.57 17.87 18,441,385 17.504 6.94%
2022-06-24 0 17.00 16.94 17.00 16.28 17.00 9,898,236 164,795,112 16.649 16.57 16.51 16.57 15.87 16.57 10,156,606 16.225 3.28%
2022-06-23 0 16.46 16.46 16.48 16.42 17.40 14,501,000 244,382,246 16.853 16.04 16.04 16.06 16.00 16.96 14,879,514 16.424 -4.08%
2022-06-22 0 17.16 17.16 17.18 17.12 17.88 5,253,404 91,098,682 17.341 16.72 16.72 16.74 16.68 17.43 5,390,532 16.900 -3.16%
2022-06-21 0 17.72 17.72 17.74 17.04 17.72 6,257,648 109,256,078 17.460 17.27 17.27 17.29 16.61 17.27 6,420,989 17.015 1.84%
2022-06-20 0 17.40 17.38 17.40 17.04 17.48 5,530,037 95,530,139 17.275 16.96 16.94 16.96 16.61 17.04 5,674,386 16.835 2.11%
2022-06-17 0 17.04 17.02 17.04 16.62 17.36 6,811,025 115,777,171 16.999 16.61 16.59 16.61 16.20 16.92 6,988,811 16.566 0.47%
2022-06-16 0 16.96 16.94 16.96 16.78 17.76 5,862,461 101,324,641 17.284 16.53 16.51 16.53 16.35 17.31 6,015,487 16.844 -1.85%
2022-06-15 0 17.28 17.28 17.30 16.86 17.58 6,186,622 107,500,617 17.376 16.84 16.84 16.86 16.43 17.13 6,348,109 16.934 2.73%
2022-06-14 0 16.82 16.82 16.84 16.44 17.06 7,970,817 133,436,964 16.741 16.39 16.39 16.41 16.02 16.63 8,178,876 16.315 -2.21%
2022-06-13 0 17.20 17.18 17.20 17.06 17.54 14,085,309 246,200,226 17.479 16.76 16.74 16.76 16.63 17.09 14,452,973 17.035 -3.04%
2022-06-10 0 17.74 17.74 17.76 16.92 17.86 16,656,363 293,195,746 17.603 17.29 17.29 17.31 16.49 17.41 17,091,138 17.155 1.60%
2022-06-09 0 17.46 17.46 17.48 17.30 18.00 11,762,964 207,195,706 17.614 17.02 17.02 17.04 16.86 17.54 12,070,008 17.166 -1.58%
2022-06-08 0 17.74 17.72 17.74 17.28 17.78 13,924,106 244,574,547 17.565 17.29 17.27 17.29 16.84 17.33 14,287,562 17.118 2.78%
2022-06-07 0 17.26 17.26 17.28 16.96 17.60 10,939,673 187,900,488 17.176 16.82 16.82 16.84 16.53 17.15 11,225,227 16.739 -1.15%
2022-06-06 0 17.46 17.46 17.48 16.96 17.46 7,094,649 121,789,145 17.166 17.02 17.02 17.04 16.53 17.02 7,279,838 16.730 0.81%
2022-06-02 0 17.32 17.30 17.32 16.86 17.34 6,212,663 106,404,996 17.127 16.88 16.86 16.88 16.43 16.90 6,374,830 16.691 0.00%
2022-06-01 0 17.32 17.30 17.32 16.82 17.42 8,210,060 141,303,678 17.211 16.88 16.86 16.88 16.39 16.98 8,424,364 16.773 1.52%
2022-05-31 0 17.06 17.04 17.06 16.18 17.14 16,472,157 277,377,427 16.839 16.63 16.61 16.63 15.77 16.70 16,902,124 16.411 4.66%
2022-05-30 0 16.30 16.30 16.32 15.78 16.34 10,490,332 168,786,644 16.090 15.89 15.89 15.90 15.38 15.92 10,764,157 15.680 3.56%
2022-05-27 0 15.74 15.72 15.74 15.48 16.04 8,887,838 139,665,284 15.714 15.34 15.32 15.34 15.09 15.63 9,119,834 15.314 2.34%
2022-05-26 0 15.38 15.36 15.38 14.92 15.66 7,622,368 115,896,641 15.205 14.99 14.97 14.99 14.54 15.26 7,821,332 14.818 -0.52%
2022-05-25 0 15.46 15.46 15.48 15.30 15.86 8,687,370 134,613,057 15.495 15.07 15.07 15.09 14.91 15.46 8,914,133 15.101 -1.90%
2022-05-24 0 15.76 15.74 15.76 15.48 16.46 10,747,069 169,778,080 15.798 15.36 15.34 15.36 15.09 16.04 11,027,596 15.396 -3.31%
2022-05-23 0 16.30 16.30 16.32 16.10 17.16 18,423,693 303,136,007 16.454 15.89 15.89 15.90 15.69 16.72 18,904,600 16.035 -6.86%
2022-05-20 0 17.50 17.48 17.50 16.58 17.50 7,300,008 125,740,129 17.225 17.05 17.04 17.05 16.16 17.05 7,490,557 16.786 5.93%
2022-05-19 0 16.52 16.52 16.54 16.18 16.64 6,277,837 102,981,451 16.404 16.10 16.10 16.12 15.77 16.22 6,441,705 15.987 -2.36%
2022-05-18 0 16.92 16.92 16.94 16.48 16.98 4,611,036 77,192,556 16.741 16.49 16.49 16.51 16.06 16.55 4,731,396 16.315 -0.35%
2022-05-17 0 16.98 16.98 17.00 16.26 17.18 14,732,425 247,582,296 16.805 16.55 16.55 16.57 15.85 16.74 15,116,980 16.378 4.81%
2022-05-16 0 16.20 16.16 16.20 15.92 16.52 6,964,460 112,301,087 16.125 15.79 15.75 15.79 15.52 16.10 7,146,251 15.715 -0.37%
2022-05-13 0 16.26 16.26 16.28 15.96 16.84 15,275,355 251,560,279 16.468 15.85 15.85 15.87 15.55 16.41 15,674,082 16.049 1.12%
2022-05-12 0 16.08 16.06 16.08 15.62 16.72 10,805,150 174,281,059 16.129 15.67 15.65 15.67 15.22 16.29 11,087,193 15.719 -3.83%
2022-05-11 0 16.72 16.72 16.74 16.58 17.64 8,869,200 151,540,788 17.086 16.29 16.29 16.31 16.16 17.19 9,100,709 16.652 0.36%
2022-05-10 0 16.66 16.66 16.68 15.78 16.90 7,976,375 132,255,014 16.581 16.24 16.24 16.26 15.38 16.47 8,184,579 16.159 0.12%
2022-05-06 0 16.64 16.64 16.66 16.64 17.78 7,702,339 130,327,018 16.920 16.22 16.22 16.24 16.22 17.33 7,903,390 16.490 -7.25%
2022-05-05 0 17.94 17.92 17.94 17.84 18.94 6,333,524 115,891,387 18.298 17.48 17.46 17.48 17.39 18.46 6,498,846 17.833 -2.07%
2022-05-04 0 18.32 18.32 18.34 18.20 18.58 3,787,258 69,625,241 18.384 17.85 17.85 17.87 17.74 18.11 3,886,115 17.916 -0.43%
2022-05-03 0 18.40 18.40 18.42 17.64 18.66 5,311,154 97,444,871 18.347 17.93 17.93 17.95 17.19 18.19 5,449,789 17.880 -0.54%
2022-04-29 0 18.50 18.48 18.50 16.94 18.82 18,429,449 333,548,941 18.099 18.03 18.01 18.03 16.51 18.34 18,910,506 17.638 8.06%
2022-04-28 0 17.12 17.12 17.14 16.56 17.18 6,104,820 103,139,806 16.895 16.68 16.68 16.70 16.14 16.74 6,264,172 16.465 1.66%
2022-04-27 0 16.84 16.84 16.86 15.90 17.08 11,178,552 183,991,463 16.459 16.41 16.41 16.43 15.50 16.65 11,470,342 16.041 3.06%
2022-04-26 0 16.34 16.34 16.36 15.76 17.00 11,770,685 194,000,015 16.482 15.92 15.92 15.94 15.36 16.57 12,077,931 16.062 3.94%
2022-04-25 0 15.72 15.70 15.72 15.44 16.30 8,284,887 130,987,529 15.810 15.32 15.30 15.32 15.05 15.89 8,501,144 15.408 -4.73%
2022-04-22 0 16.50 16.50 16.52 15.80 16.66 5,199,575 84,859,041 16.320 16.08 16.08 16.10 15.40 16.24 5,335,298 15.905 1.73%
2022-04-21 0 16.22 16.20 16.22 16.04 16.76 10,028,500 162,742,290 16.228 15.81 15.79 15.81 15.63 16.33 10,290,270 15.815 -3.11%
2022-04-20 0 16.74 16.72 16.74 16.62 17.10 5,909,847 99,392,228 16.818 16.31 16.29 16.31 16.20 16.66 6,064,110 16.390 0.00%
2022-04-19 0 16.74 16.72 16.74 16.68 17.30 6,187,387 104,373,094 16.869 16.31 16.29 16.31 16.26 16.86 6,348,894 16.440 -1.76%
2022-04-14 0 17.04 17.02 17.04 16.86 17.36 6,564,264 112,639,835 17.160 16.61 16.59 16.61 16.43 16.92 6,735,609 16.723 2.28%
2022-04-13 0 16.66 16.64 16.66 16.20 16.84 5,509,144 91,580,013 16.623 16.24 16.22 16.24 15.79 16.41 5,652,947 16.200 -0.24%
2022-04-12 0 16.70 16.68 16.70 16.28 17.02 8,780,757 146,175,191 16.647 16.28 16.26 16.28 15.87 16.59 9,009,958 16.224 -0.12%
2022-04-11 0 16.72 16.70 16.72 16.42 17.30 10,224,876 170,068,753 16.633 16.29 16.28 16.29 16.00 16.86 10,491,772 16.210 -3.46%
2022-04-08 0 17.32 17.30 17.32 17.06 18.06 12,485,921 216,473,207 17.337 16.88 16.86 16.88 16.63 17.60 12,811,836 16.896 -2.91%
2022-04-07 0 17.84 17.82 17.84 17.82 19.08 11,349,141 205,199,053 18.081 17.39 17.37 17.39 17.37 18.59 11,645,383 17.621 -4.09%
2022-04-06 0 18.60 18.58 18.60 18.42 19.06 9,076,845 169,620,976 18.687 18.13 18.11 18.13 17.95 18.58 9,313,775 18.212 -3.63%
2022-04-04 0 19.30 19.28 19.30 18.34 19.30 6,918,058 131,122,995 18.954 18.81 18.79 18.81 17.87 18.81 7,098,638 18.472 5.12%
2022-04-01 0 18.36 18.28 18.36 18.00 18.90 8,953,426 163,006,037 18.206 17.89 17.81 17.89 17.54 18.42 9,187,134 17.743 -3.27%
2022-03-31 0 18.98 18.98 19.00 18.76 19.44 5,692,580 108,059,065 18.982 18.50 18.50 18.52 18.28 18.95 5,841,171 18.500 -2.37%
2022-03-30 0 19.44 19.42 19.44 18.64 19.50 10,041,707 193,556,518 19.275 18.95 18.93 18.95 18.17 19.00 10,303,822 18.785 4.29%
2022-03-29 0 18.64 18.62 18.64 18.34 19.96 18,560,688 353,927,727 19.069 18.17 18.15 18.17 17.87 19.45 19,045,171 18.584 -2.51%
2022-03-28 0 19.12 19.12 19.14 17.80 19.32 13,158,151 248,407,615 18.879 18.63 18.63 18.65 17.35 18.83 13,501,613 18.398 4.94%
2022-03-25 0 18.22 18.20 18.22 17.50 19.26 25,153,636 464,100,965 18.451 17.76 17.74 17.76 17.05 18.77 25,810,212 17.981 3.29%
2022-03-24 0 17.64 17.62 17.64 17.60 18.46 15,876,993 283,329,155 17.845 17.19 17.17 17.19 17.15 17.99 16,291,424 17.391 -4.44%
2022-03-23 0 18.46 18.46 18.48 18.20 20.30 21,808,563 415,206,364 19.039 17.99 17.99 18.01 17.74 19.78 22,377,824 18.554 -6.96%
2022-03-22 0 19.84 19.84 19.86 18.62 19.92 5,680,466 110,390,790 19.433 19.34 19.34 19.35 18.15 19.41 5,828,741 18.939 4.53%
2022-03-21 0 18.98 18.96 18.98 18.82 19.90 5,504,747 105,930,746 19.244 18.50 18.48 18.50 18.34 19.39 5,648,435 18.754 -0.94%
2022-03-18 0 19.16 19.16 19.18 18.56 19.48 8,459,782 161,347,862 19.072 18.67 18.67 18.69 18.09 18.98 8,680,605 18.587 0.42%
2022-03-17 0 19.08 19.08 19.10 18.42 20.05 14,891,533 281,800,702 18.924 18.59 18.59 18.61 17.95 19.54 15,280,241 18.442 3.14%
2022-03-16 0 18.50 18.48 18.50 16.36 18.72 14,491,907 254,270,156 17.546 18.03 18.01 18.03 15.94 18.24 14,870,184 17.099 16.21%
2022-03-15 0 15.92 15.90 15.92 15.78 17.28 17,967,669 294,279,055 16.378 15.52 15.50 15.52 15.38 16.84 18,436,673 15.962 -7.55%
2022-03-14 0 17.22 17.20 17.22 17.06 18.92 14,012,888 247,699,612 17.677 16.78 16.76 16.78 16.63 18.44 14,378,661 17.227 -8.99%
2022-03-11 0 18.92 18.92 18.94 18.40 19.18 7,500,703 140,729,649 18.762 18.44 18.44 18.46 17.93 18.69 7,696,491 18.285 -3.07%
2022-03-10 0 19.52 19.50 19.52 19.20 19.86 4,663,380 91,037,254 19.522 19.02 19.00 19.02 18.71 19.35 4,785,107 19.025 2.20%
2022-03-09 0 19.10 19.08 19.10 18.40 19.80 8,303,512 156,727,333 18.875 18.61 18.59 18.61 17.93 19.30 8,520,256 18.395 -1.34%
2022-03-08 0 19.36 19.30 19.36 19.24 20.15 7,749,620 151,889,514 19.600 18.87 18.81 18.87 18.75 19.64 7,951,906 19.101 -0.21%
2022-03-07 0 19.40 19.38 19.40 19.26 20.00 10,261,234 199,477,325 19.440 18.91 18.89 18.91 18.77 19.49 10,529,079 18.945 -4.67%
2022-03-04 0 20.35 20.30 20.35 20.05 20.55 7,160,028 145,595,014 20.334 19.83 19.78 19.83 19.54 20.03 7,346,924 19.817 -2.40%
2022-03-03 0 20.85 20.80 20.85 20.75 21.55 7,322,282 154,117,517 21.048 20.32 20.27 20.32 20.22 21.00 7,513,413 20.512 -1.42%
2022-03-02 0 21.15 21.10 21.15 21.05 22.20 8,785,222 187,902,781 21.389 20.61 20.56 20.61 20.51 21.64 9,014,539 20.844 -5.16%
2022-03-01 0 22.30 22.25 22.30 21.10 22.60 7,010,939 155,106,203 22.124 21.73 21.68 21.73 20.56 22.03 7,193,943 21.561 4.21%
2022-02-28 0 21.40 21.35 21.40 20.80 22.20 10,942,492 232,100,332 21.211 20.86 20.81 20.86 20.27 21.64 11,228,120 20.671 -3.82%
2022-02-25 0 22.25 22.20 22.25 22.10 23.00 6,588,148 147,247,369 22.350 21.68 21.64 21.68 21.54 22.41 6,760,116 21.782 -1.55%
2022-02-24 0 22.60 22.55 22.60 22.50 23.60 8,044,506 183,573,473 22.820 22.03 21.98 22.03 21.93 23.00 8,254,489 22.239 -4.64%
2022-02-23 0 23.70 23.70 23.75 23.20 23.75 4,218,545 99,359,581 23.553 23.10 23.10 23.15 22.61 23.15 4,328,660 22.954 0.64%
2022-02-22 0 23.55 23.50 23.55 23.10 23.80 7,207,246 168,276,092 23.348 22.95 22.90 22.95 22.51 23.19 7,395,374 22.754 -2.69%
2022-02-21 0 24.20 24.15 24.20 23.60 24.20 4,777,494 114,800,658 24.030 23.58 23.54 23.58 23.00 23.58 4,902,199 23.418 2.11%
2022-02-18 0 23.70 23.65 23.70 23.50 23.90 3,636,883 86,473,620 23.777 23.10 23.05 23.10 22.90 23.29 3,731,815 23.172 -0.42%
2022-02-17 0 23.80 23.75 23.80 23.55 23.95 4,509,959 107,091,881 23.746 23.19 23.15 23.19 22.95 23.34 4,627,681 23.142 0.42%
2022-02-16 0 23.70 23.65 23.70 23.45 23.80 4,267,134 100,802,618 23.623 23.10 23.05 23.10 22.85 23.19 4,378,517 23.022 2.16%
2022-02-15 0 23.20 23.20 23.25 23.10 23.80 7,254,667 168,999,672 23.295 22.61 22.61 22.66 22.51 23.19 7,444,033 22.703 -1.28%
2022-02-14 0 23.50 23.50 23.55 23.25 23.85 4,233,592 99,780,309 23.569 22.90 22.90 22.95 22.66 23.24 4,344,100 22.969 0.00%
2022-02-11 0 23.50 23.50 23.55 23.30 23.90 7,653,390 180,207,808 23.546 22.90 22.90 22.95 22.71 23.29 7,853,164 22.947 -2.08%
2022-02-10 0 24.00 23.95 24.00 23.70 24.30 7,094,840 169,759,066 23.927 23.39 23.34 23.39 23.10 23.68 7,280,034 23.318 1.48%
2022-02-09 0 23.65 23.60 23.65 23.40 23.95 5,128,309 121,188,513 23.631 23.05 23.00 23.05 22.80 23.34 5,262,171 23.030 1.72%
2022-02-08 0 23.25 23.20 23.25 23.00 23.55 6,243,800 145,124,546 23.243 22.66 22.61 22.66 22.41 22.95 6,406,780 22.652 -1.27%
2022-02-07 0 23.55 23.50 23.55 23.35 24.40 8,834,861 208,723,826 23.625 22.95 22.90 22.95 22.76 23.78 9,065,474 23.024 -3.29%
2022-02-04 0 24.35 24.30 24.35 23.60 24.55 6,614,274 159,665,631 24.140 23.73 23.68 23.73 23.00 23.93 6,786,924 23.525 3.40%
2022-01-31 0 23.55 23.50 23.55 23.15 23.80 3,225,482 75,798,505 23.500 22.95 22.90 22.95 22.56 23.19 3,309,676 22.902 -0.21%
2022-01-28 0 23.60 23.60 23.65 23.15 24.05 9,361,156 221,704,096 23.683 23.00 23.00 23.05 22.56 23.44 9,605,507 23.081 0.85%
2022-01-27 0 23.40 23.35 23.40 23.05 24.30 15,099,579 352,621,317 23.353 22.80 22.76 22.80 22.46 23.68 15,493,718 22.759 -5.45%
2022-01-26 0 24.75 24.70 24.75 24.50 25.35 9,738,330 242,115,712 24.862 24.12 24.07 24.12 23.88 24.71 9,992,526 24.230 1.02%
2022-01-25 0 24.50 24.50 24.55 24.05 26.10 23,233,154 577,450,067 24.855 23.88 23.88 23.93 23.44 25.44 23,839,601 24.222 -6.13%
2022-01-24 0 26.10 26.05 26.10 26.00 26.95 12,067,476 317,222,959 26.287 25.44 25.39 25.44 25.34 26.26 12,382,469 25.619 -0.95%
2022-01-21 0 26.35 26.30 26.35 26.20 27.80 27,047,774 720,402,356 26.634 25.68 25.63 25.68 25.53 27.09 27,753,792 25.957 -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 27.24 27.24 27.29 26.80 29.63 56,941,685 27.871 -12.66%
2022-01-19 0 32.00 31.95 32.00 31.70 32.90 4,475,153 143,718,922 32.115 31.19 31.14 31.19 30.89 32.06 4,591,966 31.298 -1.08%
2022-01-18 0 32.35 32.30 32.35 32.20 33.20 3,677,539 119,637,303 32.532 31.53 31.48 31.53 31.38 32.36 3,773,532 31.704 -0.61%
2022-01-17 0 32.55 32.50 32.55 32.05 32.75 4,333,000 140,187,800 32.354 31.72 31.67 31.72 31.23 31.92 4,446,103 31.530 -0.46%
2022-01-14 0 32.70 32.65 32.70 31.50 32.80 5,942,880 191,705,669 32.258 31.87 31.82 31.87 30.70 31.97 6,098,005 31.437 -2.10%
2022-01-13 0 33.40 33.30 33.40 33.00 34.40 4,322,116 145,536,611 33.673 32.55 32.45 32.55 32.16 33.52 4,434,935 32.816 -1.04%
2022-01-12 0 33.75 33.70 33.75 33.10 34.10 6,438,547 215,779,399 33.514 32.89 32.84 32.89 32.26 33.23 6,606,610 32.661 2.12%
2022-01-11 0 33.05 32.95 33.05 32.55 33.40 3,803,435 125,307,449 32.946 32.21 32.11 32.21 31.72 32.55 3,902,715 32.108 -0.75%
2022-01-10 0 33.30 33.25 33.30 32.40 33.35 4,231,119 140,197,888 33.135 32.45 32.40 32.45 31.58 32.50 4,341,562 32.292 2.15%
2022-01-07 0 32.60 32.60 32.65 31.85 33.45 5,708,116 184,778,373 32.371 31.77 31.77 31.82 31.04 32.60 5,857,113 31.548 -1.81%
2022-01-06 0 33.20 33.15 33.20 32.15 33.70 7,420,740 243,082,377 32.757 32.36 32.31 32.36 31.33 32.84 7,614,441 31.924 0.45%
2022-01-05 0 33.05 33.00 33.05 32.65 33.75 8,793,960 292,817,763 33.298 32.21 32.16 32.21 31.82 32.89 9,023,506 32.451 0.61%
2022-01-04 0 32.85 32.85 32.90 31.60 33.65 12,132,176 398,760,010 32.868 32.01 32.01 32.06 30.80 32.79 12,448,858 32.032 6.83%
2022-01-03 0 30.75 30.70 30.75 30.35 31.20 1,245,287 38,178,797 30.659 29.97 29.92 29.97 29.58 30.41 1,277,792 29.879 -0.16%
2021-12-31 0 30.80 30.80 30.90 30.35 31.40 1,784,760 55,253,935 30.959 30.02 30.02 30.11 29.58 30.60 1,831,347 30.171 2.84%
2021-12-30 0 29.95 29.90 29.95 29.70 30.80 2,841,991 85,292,889 30.012 29.19 29.14 29.19 28.94 30.02 2,916,174 29.248 -2.12%
2021-12-29 0 30.60 30.60 30.65 30.50 31.35 1,364,813 41,854,362 30.667 29.82 29.82 29.87 29.72 30.55 1,400,438 29.887 -1.77%
2021-12-28 0 31.15 31.15 31.20 31.00 31.45 1,831,325 57,162,670 31.214 30.36 30.36 30.41 30.21 30.65 1,879,127 30.420 0.81%
2021-12-24 0 30.90 30.90 30.95 30.65 31.30 643,701 19,896,725 30.910 30.11 30.11 30.16 29.87 30.50 660,503 30.124 -0.32%
2021-12-23 0 31.00 31.00 31.05 30.30 31.30 2,551,756 79,302,997 31.078 30.21 30.21 30.26 29.53 30.50 2,618,364 30.287 1.64%
2021-12-22 0 30.50 30.45 30.50 30.25 30.90 1,995,522 60,912,714 30.525 29.72 29.68 29.72 29.48 30.11 2,047,610 29.748 1.16%
2021-12-21 0 30.15 30.10 30.15 29.20 30.35 4,481,335 133,773,305 29.851 29.38 29.33 29.38 28.46 29.58 4,598,310 29.092 0.67%
2021-12-20 0 29.95 29.90 29.95 29.80 31.30 7,383,319 223,606,912 30.285 29.19 29.14 29.19 29.04 30.50 7,576,043 29.515 -4.16%
2021-12-17 0 31.25 31.25 31.35 31.10 31.75 4,057,711 127,312,238 31.375 30.46 30.46 30.55 30.31 30.94 4,163,628 30.577 -1.57%
2021-12-16 0 31.75 31.70 31.75 31.30 32.00 4,807,836 152,637,829 31.748 30.94 30.89 30.94 30.50 31.19 4,933,333 30.940 0.79%
2021-12-15 0 31.50 31.45 31.50 31.20 32.25 5,824,998 183,910,910 31.573 30.70 30.65 30.70 30.41 31.43 5,977,046 30.770 -2.02%
2021-12-14 0 32.15 32.10 32.15 32.00 32.45 3,306,615 106,295,570 32.146 31.33 31.28 31.33 31.19 31.62 3,392,926 31.329 -1.53%
2021-12-13 0 32.65 32.65 32.70 32.55 33.40 4,776,855 157,104,224 32.889 31.82 31.82 31.87 31.72 32.55 4,901,544 32.052 -0.61%
2021-12-10 0 32.85 32.80 32.85 32.75 33.45 3,619,737 119,518,417 33.019 32.01 31.97 32.01 31.92 32.60 3,714,222 32.179 -1.79%
2021-12-09 0 33.45 33.40 33.45 32.85 33.70 4,069,971 135,969,837 33.408 32.60 32.55 32.60 32.01 32.84 4,176,208 32.558 1.67%
2021-12-08 0 32.90 32.85 32.90 32.65 33.25 2,114,478 69,591,598 32.912 32.06 32.01 32.06 31.82 32.40 2,169,671 32.075 0.30%
2021-12-07 0 32.80 32.80 32.85 32.05 32.90 3,190,993 103,850,312 32.545 31.97 31.97 32.01 31.23 32.06 3,274,286 31.717 1.71%
2021-12-06 0 32.25 32.20 32.25 32.00 33.20 4,973,689 160,934,633 32.357 31.43 31.38 31.43 31.19 32.36 5,103,515 31.534 -3.73%
2021-12-03 0 33.50 33.50 33.55 32.85 33.90 6,932,811 231,726,957 33.425 32.65 32.65 32.70 32.01 33.04 7,113,776 32.574 1.36%
2021-12-02 0 33.05 33.00 33.05 32.00 33.50 8,069,599 263,609,622 32.667 32.21 32.16 32.21 31.19 32.65 8,280,237 31.836 -1.64%
2021-12-01 0 33.60 33.55 33.60 33.50 34.70 5,383,758 183,058,775 34.002 32.75 32.70 32.75 32.65 33.82 5,524,288 33.137 -1.18%
2021-11-30 0 34.00 34.00 34.05 33.70 34.80 7,837,938 267,524,634 34.132 33.14 33.14 33.18 32.84 33.91 8,042,529 33.264 -0.44%
2021-11-29 0 34.15 34.10 34.15 33.70 34.70 6,148,831 210,262,602 34.196 33.28 33.23 33.28 32.84 33.82 6,309,332 33.326 -1.73%
2021-11-26 0 34.75 34.70 34.75 34.20 35.85 7,633,731 265,399,414 34.767 33.87 33.82 33.87 33.33 34.94 7,832,992 33.882 -3.47%
2021-11-25 0 36.00 36.00 36.05 35.65 36.65 4,681,068 169,066,268 36.117 35.08 35.08 35.13 34.74 35.72 4,803,256 35.198 0.56%
2021-11-24 0 35.80 35.75 35.80 35.55 36.55 5,495,105 197,152,312 35.878 34.89 34.84 34.89 34.65 35.62 5,638,542 34.965 -2.05%
2021-11-23 0 36.55 36.50 36.55 35.85 36.85 6,717,678 244,601,343 36.412 35.62 35.57 35.62 34.94 35.91 6,893,027 35.485 0.14%
2021-11-22 0 36.50 36.50 36.60 34.55 37.30 18,337,119 670,445,163 36.562 35.57 35.57 35.67 33.67 36.35 18,815,766 35.632 5.95%
2021-11-19 0 34.45 34.40 34.45 33.65 34.90 5,597,909 193,262,297 34.524 33.57 33.52 33.57 32.79 34.01 5,744,029 33.646 1.17%
2021-11-18 0 34.05 34.00 34.05 33.95 35.20 6,285,869 216,521,832 34.446 33.18 33.14 33.18 33.09 34.30 6,449,947 33.570 -1.45%
2021-11-17 0 34.55 34.50 34.55 33.90 34.90 4,447,401 153,280,710 34.465 33.67 33.62 33.67 33.04 34.01 4,563,490 33.588 0.88%
2021-11-16 0 34.25 34.25 34.30 33.85 34.75 9,621,606 331,468,447 34.450 33.38 33.38 33.43 32.99 33.87 9,872,755 33.574 1.48%
2021-11-15 0 33.75 33.75 33.80 32.85 34.10 5,465,468 183,597,363 33.592 32.89 32.89 32.94 32.01 33.23 5,608,131 32.738 2.27%
2021-11-12 0 33.00 33.00 33.05 32.25 34.30 9,828,255 323,844,240 32.950 32.16 32.16 32.21 31.43 33.43 10,084,798 32.112 -2.08%
2021-11-11 0 33.70 33.65 33.70 31.45 34.25 16,988,088 562,510,226 33.112 32.84 32.79 32.84 30.65 33.38 17,431,522 32.270 5.97%
2021-11-10 0 31.80 31.75 31.80 31.35 32.35 4,607,381 145,920,815 31.671 30.99 30.94 30.99 30.55 31.53 4,727,646 30.865 -0.63%
2021-11-09 0 32.00 31.95 32.00 31.85 32.30 4,183,344 133,860,230 31.998 31.19 31.14 31.19 31.04 31.48 4,292,540 31.184 0.63%
2021-11-08 0 31.80 31.80 31.90 31.70 32.90 4,953,021 159,336,348 32.170 30.99 30.99 31.09 30.89 32.06 5,082,308 31.351 -0.63%
2021-11-05 0 32.00 31.95 32.00 31.75 32.30 4,239,834 135,493,786 31.957 31.19 31.14 31.19 30.94 31.48 4,350,505 31.144 0.00%
2021-11-04 0 32.00 31.95 32.00 31.95 32.80 8,021,349 258,157,025 32.184 31.19 31.14 31.19 31.14 31.97 8,230,727 31.365 0.31%
2021-11-03 0 31.90 31.85 31.90 31.75 33.15 9,075,357 291,180,365 32.085 31.09 31.04 31.09 30.94 32.31 9,312,248 31.269 -3.77%
2021-11-02 0 33.15 33.10 33.15 32.90 34.70 7,565,030 253,000,356 33.443 32.31 32.26 32.31 32.06 33.82 7,762,497 32.593 -1.92%
2021-11-01 0 33.80 33.75 33.80 33.25 34.10 4,003,254 134,971,448 33.715 32.94 32.89 32.94 32.40 33.23 4,107,749 32.858 -0.44%
2021-10-29 0 33.95 33.95 34.00 33.60 34.40 2,815,445 95,531,203 33.931 33.09 33.09 33.14 32.75 33.52 2,888,936 33.068 -0.73%
2021-10-28 0 34.20 34.15 34.20 33.90 34.55 3,418,500 116,821,763 34.173 33.33 33.28 33.33 33.04 33.67 3,507,732 33.304 -0.15%
2021-10-27 0 34.25 34.20 34.25 33.85 34.80 3,475,250 118,809,972 34.188 33.38 33.33 33.38 32.99 33.91 3,565,963 33.318 -1.72%
2021-10-26 0 34.85 34.80 34.85 34.10 35.10 4,650,744 161,075,599 34.634 33.96 33.91 33.96 33.23 34.21 4,772,141 33.753 1.46%
2021-10-25 0 34.35 34.30 34.35 34.05 35.05 3,961,567 136,889,155 34.554 33.48 33.43 33.48 33.18 34.16 4,064,974 33.675 0.00%
2021-10-22 0 34.35 34.35 34.40 33.00 35.20 10,419,839 359,993,077 34.549 33.48 33.48 33.52 32.16 34.30 10,691,824 33.670 3.78%
2021-10-21 0 33.10 33.00 33.10 32.50 33.35 5,127,279 168,540,784 32.871 32.26 32.16 32.26 31.67 32.50 5,261,114 32.035 -0.60%
2021-10-20 0 33.30 33.30 33.35 33.00 33.60 5,190,930 172,950,383 33.318 32.45 32.45 32.50 32.16 32.75 5,326,427 32.470 -0.30%
2021-10-19 0 33.40 33.35 33.40 32.30 33.45 8,045,855 265,901,104 33.048 32.55 32.50 32.55 31.48 32.60 8,255,873 32.208 2.45%
2021-10-18 0 32.60 32.55 32.60 32.20 32.95 4,932,535 160,479,595 32.535 31.77 31.72 31.77 31.38 32.11 5,061,287 31.707 0.93%
2021-10-15 0 32.30 32.30 32.35 31.30 32.45 7,600,498 242,919,598 31.961 31.48 31.48 31.53 30.50 31.62 7,798,891 31.148 1.89%
2021-10-12 0 31.70 31.65 31.70 31.35 31.95 5,873,181 186,097,048 31.686 30.89 30.84 30.89 30.55 31.14 6,026,487 30.880 -1.40%
2021-10-11 0 32.15 32.10 32.15 31.60 32.45 11,471,953 366,966,400 31.988 31.33 31.28 31.33 30.80 31.62 11,771,401 31.174 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 31.14 31.14 31.19 30.36 32.75 49,558,976 31.098 -12.59%
2021-10-07 0 36.55 36.55 36.60 35.65 36.65 3,212,211 116,562,886 36.287 35.62 35.62 35.67 34.74 35.72 3,296,058 35.364 2.96%
2021-10-06 0 35.50 35.45 35.50 35.00 36.30 4,417,087 156,966,152 35.536 34.60 34.55 34.60 34.11 35.38 4,532,385 34.632 -1.39%
2021-10-05 0 36.00 35.95 36.00 34.10 36.70 9,113,068 321,352,506 35.263 35.08 35.04 35.08 33.23 35.77 9,350,943 34.366 -2.17%
2021-10-04 0 36.80 36.80 36.85 36.50 37.25 3,352,530 123,488,486 36.834 35.86 35.86 35.91 35.57 36.30 3,440,040 35.897 -0.94%
2021-09-30 0 37.15 37.10 37.15 36.75 37.40 3,040,787 112,482,218 36.991 36.20 36.16 36.20 35.82 36.45 3,120,160 36.050 -0.67%
2021-09-29 0 37.40 37.35 37.40 36.50 37.55 4,398,373 163,637,669 37.204 36.45 36.40 36.45 35.57 36.59 4,513,182 36.258 0.40%
2021-09-28 0 37.25 37.20 37.25 36.65 37.50 8,252,200 306,352,197 37.124 36.30 36.25 36.30 35.72 36.55 8,467,604 36.179 -0.53%
2021-09-27 0 37.45 37.40 37.45 37.20 38.65 5,518,227 207,853,580 37.667 36.50 36.45 36.50 36.25 37.67 5,662,267 36.709 -1.71%
2021-09-24 0 38.10 38.05 38.10 38.05 38.95 3,991,000 153,259,728 38.401 37.13 37.08 37.13 37.08 37.96 4,095,176 37.424 -1.17%
2021-09-23 0 38.55 38.50 38.55 38.10 39.35 7,560,603 291,355,430 38.536 37.57 37.52 37.57 37.13 38.35 7,757,955 37.556 -0.26%
2021-09-21 0 38.65 38.60 38.65 38.30 39.45 4,272,705 165,167,750 38.657 37.67 37.62 37.67 37.33 38.45 4,384,234 37.673 -1.65%
2021-09-20 0 39.30 39.30 39.35 38.55 40.25 5,543,679 216,362,276 39.029 38.30 38.30 38.35 37.57 39.23 5,688,384 38.036 -1.75%
2021-09-17 0 40.00 39.95 40.05 39.55 40.45 4,769,162 190,664,291 39.979 38.98 38.93 39.03 38.54 39.42 4,893,650 38.962 1.39%
2021-09-16 0 39.45 39.40 39.45 39.05 40.60 9,793,461 389,212,780 39.742 38.45 38.40 38.45 38.06 39.57 10,049,096 38.731 -1.62%
2021-09-15 0 40.10 40.05 40.10 39.80 40.80 6,068,358 243,628,131 40.147 39.08 39.03 39.08 38.79 39.76 6,226,758 39.126 -1.11%
2021-09-14 0 40.55 40.50 40.55 40.30 41.35 6,561,977 266,532,790 40.618 39.52 39.47 39.52 39.27 40.30 6,733,262 39.584 -1.34%
2021-09-13 0 41.10 41.05 41.10 40.75 41.55 3,651,778 150,084,643 41.099 40.05 40.01 40.05 39.71 40.49 3,747,099 40.054 -0.60%
2021-09-10 0 41.35 41.35 41.40 41.05 41.90 5,251,714 217,941,208 41.499 40.30 40.30 40.35 40.01 40.83 5,388,798 40.443 0.85%
2021-09-09 0 41.00 40.95 41.00 40.90 42.10 9,839,323 405,685,210 41.231 39.96 39.91 39.96 39.86 41.03 10,096,155 40.182 -3.07%
2021-09-08 0 42.30 42.30 42.35 41.90 43.10 4,793,857 202,731,313 42.290 41.22 41.22 41.27 40.83 42.00 4,918,989 41.214 -0.24%
2021-09-07 0 42.60 42.60 42.65 42.35 43.10 5,239,619 223,508,235 42.657 41.32 41.32 41.37 41.08 41.81 5,401,747 41.377 -0.93%
2021-09-06 0 43.00 42.95 43.00 42.00 43.20 4,778,407 204,271,002 42.749 41.71 41.66 41.71 40.74 41.90 4,926,264 41.466 0.70%
2021-09-03 0 42.70 42.65 42.70 42.65 43.80 7,740,553 332,431,917 42.947 41.42 41.37 41.42 41.37 42.49 7,980,067 41.658 -1.84%
2021-09-02 0 43.50 43.40 43.50 42.85 43.90 7,503,392 324,469,496 43.243 42.19 42.10 42.19 41.56 42.58 7,735,568 41.945 0.35%
2021-09-01 0 43.35 43.30 43.35 42.40 43.45 4,240,300 182,798,475 43.110 42.05 42.00 42.05 41.13 42.15 4,371,507 41.816 0.00%
2021-08-31 0 43.35 43.20 43.35 41.65 43.35 6,876,359 293,535,887 42.688 42.05 41.90 42.05 40.40 42.05 7,089,132 41.406 1.40%
2021-08-30 0 42.75 42.70 42.75 41.90 43.35 7,009,326 299,569,220 42.739 41.47 41.42 41.47 40.64 42.05 7,226,214 41.456 2.52%
2021-08-27 0 41.70 41.65 41.70 41.10 42.60 10,269,582 427,947,893 41.671 40.45 40.40 40.45 39.87 41.32 10,587,351 40.421 -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 40.88 40.88 40.93 38.99 45.01 45,765,529 40.605 -10.03%
2021-08-25 0 46.85 46.80 46.85 45.05 48.25 12,030,381 559,247,280 46.486 45.44 45.40 45.44 43.70 46.80 12,402,634 45.091 2.52%
2021-08-24 0 45.70 45.65 45.70 44.20 45.70 5,716,849 257,524,557 45.047 44.33 44.28 44.33 42.87 44.33 5,893,744 43.695 5.06%
2021-08-23 0 43.50 43.50 43.55 43.40 44.90 4,046,615 178,084,088 44.008 42.19 42.19 42.24 42.10 43.55 4,171,828 42.687 -0.80%
2021-08-20 0 43.85 43.75 43.85 42.80 44.60 6,397,961 279,182,136 43.636 42.53 42.44 42.53 41.52 43.26 6,595,931 42.326 -0.57%
2021-08-19 0 44.10 44.05 44.10 44.00 45.50 4,819,716 213,418,914 44.280 42.78 42.73 42.78 42.68 44.13 4,968,851 42.951 -2.97%
2021-08-18 0 45.45 45.40 45.45 44.50 45.65 4,282,968 193,290,363 45.130 44.09 44.04 44.09 43.16 44.28 4,415,495 43.775 0.66%
2021-08-17 0 45.15 45.10 45.15 45.05 46.90 4,845,359 220,938,887 45.598 43.79 43.75 43.79 43.70 45.49 4,995,288 44.229 -1.85%
2021-08-16 0 46.00 45.95 46.05 45.50 46.80 2,437,502 111,708,369 45.829 44.62 44.57 44.67 44.13 45.40 2,512,925 44.454 -1.18%
2021-08-13 0 46.55 46.50 46.55 46.00 47.05 2,831,791 131,467,130 46.425 45.15 45.10 45.15 44.62 45.64 2,919,414 45.032 -0.53%
2021-08-12 0 46.80 46.75 46.85 46.65 47.45 1,738,277 81,568,567 46.925 45.40 45.35 45.44 45.25 46.03 1,792,064 45.517 -0.74%
2021-08-11 0 47.15 47.00 47.15 46.60 47.75 4,783,964 224,562,963 46.941 45.73 45.59 45.73 45.20 46.32 4,931,993 45.532 -1.46%
2021-08-10 0 47.85 47.80 47.85 47.00 48.20 2,919,589 139,326,641 47.721 46.41 46.37 46.41 45.59 46.75 3,009,929 46.289 0.53%
2021-08-09 0 47.60 47.50 47.60 47.05 48.10 3,558,709 169,227,883 47.553 46.17 46.07 46.17 45.64 46.66 3,668,825 46.126 -1.04%
2021-08-06 0 48.10 48.05 48.10 47.75 49.20 5,613,790 270,783,781 48.236 46.66 46.61 46.66 46.32 47.72 5,787,496 46.788 -0.62%
2021-08-05 0 48.40 48.35 48.40 47.85 50.00 6,284,089 305,898,246 48.678 46.95 46.90 46.95 46.41 48.50 6,478,536 47.217 -3.01%
2021-08-04 0 49.90 49.85 49.90 46.50 50.55 9,712,348 480,198,777 49.442 48.40 48.35 48.40 45.10 49.03 10,012,875 47.958 6.62%
2021-08-03 0 46.80 46.75 46.80 46.30 47.20 3,045,645 142,392,222 46.753 45.40 45.35 45.40 44.91 45.78 3,139,886 45.349 -0.53%
2021-08-02 0 47.05 47.00 47.05 46.50 47.95 3,937,334 185,877,482 47.209 45.64 45.59 45.64 45.10 46.51 4,059,166 45.792 1.07%
2021-07-30 0 46.55 46.55 46.60 45.80 47.30 4,228,096 195,958,024 46.347 45.15 45.15 45.20 44.43 45.88 4,358,925 44.956 -1.59%
2021-07-29 0 47.30 47.25 47.30 45.90 47.75 6,663,292 313,695,754 47.078 45.88 45.83 45.88 44.52 46.32 6,869,473 45.665 1.83%
2021-07-28 0 46.45 46.40 46.45 44.20 46.45 7,401,408 338,384,990 45.719 45.06 45.01 45.06 42.87 45.06 7,630,428 44.347 2.77%
2021-07-27 0 45.20 45.15 45.20 44.30 48.55 11,592,632 533,682,049 46.036 43.84 43.79 43.84 42.97 47.09 11,951,340 44.655 -4.54%
2021-07-26 0 47.35 47.30 47.35 46.85 48.35 5,651,105 268,069,046 47.437 45.93 45.88 45.93 45.44 46.90 5,825,966 46.013 -1.46%
2021-07-23 0 48.05 48.00 48.05 47.55 49.80 6,664,212 320,937,075 48.158 46.61 46.56 46.61 46.12 48.31 6,870,421 46.713 -2.93%
2021-07-22 0 49.50 49.50 49.55 49.15 50.75 4,514,345 224,555,279 49.743 48.01 48.01 48.06 47.67 49.23 4,654,031 48.250 -0.90%
2021-07-21 0 49.95 49.95 50.00 48.55 50.30 5,904,900 293,458,808 49.698 48.45 48.45 48.50 47.09 48.79 6,087,614 48.206 1.83%
2021-07-20 0 49.05 49.00 49.05 48.50 50.05 7,283,752 357,470,318 49.078 47.58 47.53 47.58 47.04 48.55 7,509,131 47.605 -2.00%
2021-07-19 0 50.05 49.95 50.05 49.65 51.75 10,010,979 501,858,894 50.131 48.55 48.45 48.55 48.16 50.20 10,320,746 48.626 -3.47%
2021-07-16 0 51.85 51.80 51.85 51.10 52.95 7,272,844 377,290,849 51.877 50.29 50.25 50.29 49.57 51.36 7,497,886 50.320 -1.61%
2021-07-15 0 52.70 52.60 52.70 51.75 53.55 6,413,349 336,376,180 52.449 51.12 51.02 51.12 50.20 51.94 6,611,796 50.875 -0.09%
2021-07-14 0 52.75 52.75 52.80 52.55 54.50 4,561,795 241,793,503 53.004 51.17 51.17 51.22 50.97 52.86 4,702,949 51.413 -1.95%
2021-07-13 0 53.80 53.80 53.85 52.90 54.95 4,600,335 248,141,498 53.940 52.19 52.19 52.23 51.31 53.30 4,742,682 52.321 1.03%
2021-07-12 0 53.25 53.20 53.25 51.60 53.70 6,775,661 357,595,706 52.777 51.65 51.60 51.65 50.05 52.09 6,985,319 51.192 0.09%
2021-07-09 0 53.20 53.15 53.20 51.60 53.95 8,168,220 433,793,894 53.108 51.60 51.55 51.60 50.05 52.33 8,420,967 51.514 0.76%
2021-07-08 0 52.80 52.75 52.80 52.35 56.10 14,197,024 754,244,439 53.127 51.22 51.17 51.22 50.78 54.42 14,636,319 51.532 -5.88%
2021-07-07 0 56.10 56.05 56.10 55.00 56.90 4,077,693 228,671,211 56.079 54.42 54.37 54.42 53.35 55.19 4,203,868 54.395 0.45%
2021-07-06 0 55.85 55.80 55.85 54.95 57.80 7,591,848 423,010,533 55.719 54.17 54.13 54.17 53.30 56.07 7,826,761 54.047 -2.79%
2021-07-05 0 57.45 57.30 57.45 56.05 57.85 4,117,671 235,407,475 57.170 55.73 55.58 55.73 54.37 56.11 4,245,083 55.454 0.88%
2021-07-02 0 56.95 56.85 56.95 56.65 58.70 7,041,136 403,161,370 57.258 55.24 55.14 55.24 54.95 56.94 7,259,008 55.539 -1.98%
2021-06-30 0 58.10 58.05 58.10 57.55 58.50 3,928,881 228,150,578 58.070 56.36 56.31 56.36 55.82 56.74 4,050,451 56.327 -0.68%
2021-06-29 0 58.50 58.45 58.50 57.40 58.85 5,979,471 348,937,749 58.356 56.74 56.70 56.74 55.68 57.08 6,164,492 56.604 1.56%
2021-06-28 0 57.60 57.60 57.65 57.10 58.15 2,826,523 163,042,965 57.683 55.87 55.87 55.92 55.39 56.40 2,913,983 55.952 -0.60%
2021-06-25 0 57.95 57.90 57.95 57.40 58.70 5,734,411 332,374,283 57.961 56.21 56.16 56.21 55.68 56.94 5,911,849 56.222 0.35%
2021-06-24 0 57.75 57.70 57.75 57.30 59.00 5,833,767 338,330,986 57.995 56.02 55.97 56.02 55.58 57.23 6,014,280 56.255 -1.87%
2021-06-23 0 58.85 58.80 58.85 57.45 60.00 10,183,065 601,799,062 59.098 57.08 57.04 57.08 55.73 58.20 10,498,157 57.324 1.73%
2021-06-22 0 57.85 57.80 57.85 57.60 59.00 9,020,097 524,445,770 58.142 56.11 56.07 56.11 55.87 57.23 9,299,204 56.397 -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 56.45 56.40 56.45 53.45 56.94 19,682,390 55.679 5.15%
2021-06-18 0 55.35 55.35 55.40 55.10 57.60 10,049,283 561,218,050 55.847 53.69 53.69 53.74 53.45 55.87 10,360,235 54.170 -2.72%
2021-06-17 0 56.90 56.80 56.90 52.60 56.90 13,405,973 744,225,593 55.515 55.19 55.10 55.19 51.02 55.19 13,820,791 53.848 6.06%
2021-06-16 0 53.65 53.55 53.65 53.35 55.40 6,612,694 356,478,787 53.908 52.04 51.94 52.04 51.75 53.74 6,817,309 52.290 -2.81%
2021-06-15 0 55.20 55.20 55.25 55.05 56.50 8,167,675 454,368,502 55.630 53.54 53.54 53.59 53.40 54.80 8,420,405 53.960 0.45%
2021-06-11 0 54.95 54.90 54.95 53.80 55.60 8,313,533 456,318,156 54.889 53.30 53.25 53.30 52.19 53.93 8,570,777 53.241 1.95%
2021-06-10 0 53.90 53.85 53.90 53.40 55.00 8,942,818 482,785,001 53.986 52.28 52.23 52.28 51.80 53.35 9,219,533 52.365 -0.92%
2021-06-09 0 54.40 54.40 54.45 54.05 57.00 14,161,747 784,270,419 55.380 52.77 52.77 52.82 52.43 55.29 14,599,950 53.717 -0.27%
2021-06-08 0 54.55 54.25 54.55 53.10 54.90 11,524,646 624,338,616 54.174 52.91 52.62 52.91 51.51 53.25 11,881,250 52.548 -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 53.35 53.25 53.35 50.25 53.69 22,113,615 52.150 6.18%
2021-06-04 0 51.80 51.75 51.80 50.60 53.50 16,062,478 838,623,408 52.210 50.25 50.20 50.25 49.08 51.89 16,559,495 50.643 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 49.86 49.86 49.91 47.77 51.60 31,351,719 50.408 5.22%
2021-06-02 0 48.85 48.85 48.90 47.45 49.70 13,309,953 651,381,363 48.939 47.38 47.38 47.43 46.03 48.21 13,721,799 47.471 3.28%
2021-06-01 0 47.30 47.30 47.35 46.45 47.55 4,510,478 212,722,224 47.162 45.88 45.88 45.93 45.06 46.12 4,650,045 45.746 0.64%
2021-05-31 0 47.20 47.10 47.20 46.25 47.20 5,040,560 235,713,616 46.763 45.59 45.49 45.59 44.67 45.59 5,218,642 45.168 0.53%
2021-05-28 0 46.95 46.95 47.00 46.45 47.75 7,434,254 349,228,136 46.976 45.35 45.35 45.40 44.86 46.12 7,696,904 45.373 -1.88%
2021-05-27 0 47.85 47.80 47.85 46.60 48.60 13,286,127 634,738,471 47.775 46.22 46.17 46.22 45.01 46.94 13,755,522 46.144 1.48%
2021-05-26 0 47.15 47.10 47.15 46.15 47.80 14,301,727 675,820,952 47.255 45.54 45.49 45.54 44.58 46.17 14,807,003 45.642 1.73%
2021-05-25 0 46.35 46.30 46.35 45.60 46.70 9,975,659 462,349,816 46.348 44.77 44.72 44.77 44.04 45.11 10,328,096 44.766 0.87%
2021-05-24 0 45.95 45.90 45.95 45.10 46.40 7,864,348 359,065,601 45.657 44.38 44.33 44.38 43.56 44.82 8,142,193 44.099 -0.22%
2021-05-21 0 46.05 46.05 46.10 44.75 46.25 11,972,697 548,149,770 45.783 44.48 44.48 44.53 43.22 44.67 12,395,689 44.221 2.22%
2021-05-20 0 45.05 45.05 45.10 44.45 45.70 8,389,288 378,143,888 45.075 43.51 43.51 43.56 42.93 44.14 8,685,679 43.536 0.11%
2021-05-18 0 45.00 45.00 45.05 42.95 45.15 15,845,382 704,222,572 44.443 43.46 43.46 43.51 41.48 43.61 16,405,195 42.927 5.26%
2021-05-17 0 42.75 42.75 42.80 42.60 43.80 9,403,946 405,485,501 43.119 41.29 41.29 41.34 41.15 42.31 9,736,185 41.647 0.47%
2021-05-14 0 42.55 42.50 42.55 40.50 43.30 18,827,716 798,045,900 42.387 41.10 41.05 41.10 39.12 41.82 19,492,894 40.940 4.29%
2021-05-13 0 40.80 40.75 40.80 40.60 41.15 4,340,031 177,156,478 40.819 39.41 39.36 39.41 39.21 39.75 4,493,363 39.426 -1.45%
2021-05-12 0 41.40 41.40 41.45 40.75 41.55 4,584,864 188,426,145 41.097 39.99 39.99 40.04 39.36 40.13 4,746,846 39.695 0.49%
2021-05-11 0 41.20 41.10 41.20 40.80 41.35 4,644,826 190,652,693 41.046 39.79 39.70 39.79 39.41 39.94 4,808,926 39.646 -1.44%
2021-05-10 0 41.80 41.75 41.80 41.45 42.35 3,431,947 143,279,506 41.749 40.37 40.33 40.37 40.04 40.90 3,553,197 40.324 0.60%
2021-05-07 0 41.55 41.45 41.55 41.30 42.45 6,691,994 278,058,479 41.551 40.13 40.04 40.13 39.89 41.00 6,928,420 40.133 -2.35%
2021-05-06 0 42.55 42.55 42.60 42.30 43.05 4,289,450 182,571,805 42.563 41.10 41.10 41.15 40.86 41.58 4,440,995 41.111 0.35%
2021-05-05 0 42.40 42.40 42.45 42.10 43.35 3,717,716 157,968,632 42.491 40.95 40.95 41.00 40.66 41.87 3,849,062 41.041 -1.28%
2021-05-04 0 42.95 42.90 42.95 42.30 43.15 2,289,786 98,064,578 42.827 41.48 41.44 41.48 40.86 41.68 2,370,684 41.366 0.47%
2021-05-03 0 42.75 42.65 42.75 42.20 43.15 3,451,075 146,775,880 42.531 41.29 41.19 41.29 40.76 41.68 3,573,001 41.079 -1.16%
2021-04-30 0 43.25 43.20 43.25 42.80 43.90 4,005,216 173,020,726 43.199 41.77 41.73 41.77 41.34 42.40 4,146,719 41.725 -1.70%
2021-04-29 0 44.00 43.95 44.00 43.85 44.45 3,656,150 161,191,293 44.088 42.50 42.45 42.50 42.35 42.93 3,785,321 42.583 0.23%
2021-04-28 0 43.90 43.85 43.90 43.60 44.55 5,745,576 252,574,999 43.960 42.40 42.35 42.40 42.11 43.03 5,948,566 42.460 -0.45%
2021-04-27 0 44.10 44.05 44.10 43.65 44.90 5,243,522 231,217,583 44.096 42.60 42.55 42.60 42.16 43.37 5,428,774 42.591 0.11%
2021-04-26 0 44.05 44.00 44.05 43.70 44.75 5,373,117 236,621,576 44.038 42.55 42.50 42.55 42.21 43.22 5,562,948 42.535 -1.12%
2021-04-23 0 44.55 44.50 44.55 44.10 45.20 4,698,886 209,020,407 44.483 43.03 42.98 43.03 42.60 43.66 4,864,896 42.965 -0.11%
2021-04-22 0 44.60 44.55 44.60 44.00 45.30 11,193,613 496,744,628 44.378 43.08 43.03 43.08 42.50 43.75 11,589,080 42.863 -1.76%
2021-04-21 0 45.40 45.35 45.40 44.60 45.50 7,307,231 329,486,426 45.091 43.85 43.80 43.85 43.08 43.95 7,565,394 43.552 -1.30%
2021-04-20 0 46.00 45.95 46.00 45.70 46.95 8,047,944 370,318,426 46.014 44.43 44.38 44.43 44.14 45.35 8,332,276 44.444 -2.02%
2021-04-19 0 46.95 46.95 47.00 46.55 47.80 7,485,828 352,748,432 47.122 45.35 45.35 45.40 44.96 46.17 7,750,300 45.514 0.75%
2021-04-16 0 46.60 46.60 46.65 45.80 47.30 12,217,573 572,130,609 46.829 45.01 45.01 45.06 44.24 45.69 12,649,217 45.231 0.11%
2021-04-15 0 46.55 46.50 46.55 45.35 46.65 6,258,778 287,975,286 46.011 44.96 44.91 44.96 43.80 45.06 6,479,899 44.441 -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 45.11 45.11 45.15 42.84 45.40 22,830,481 44.583 5.54%
2021-04-13 0 44.25 44.20 44.25 43.85 46.50 18,601,406 838,552,324 45.080 42.74 42.69 42.74 42.35 44.91 19,258,589 43.542 -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 43.37 43.32 43.37 40.08 43.56 49,540,555 42.118 12.67%
2021-04-09 0 39.85 39.85 39.90 39.65 40.60 2,297,430 91,861,873 39.985 38.49 38.49 38.54 38.30 39.21 2,378,598 38.620 -1.36%
2021-04-08 0 40.40 40.35 40.40 39.35 41.20 8,071,438 327,749,869 40.606 39.02 38.97 39.02 38.01 39.79 8,356,600 39.220 2.54%
2021-04-07 0 39.40 39.40 39.45 39.00 39.80 5,064,882 199,154,637 39.321 38.06 38.06 38.10 37.67 38.44 5,243,823 37.979 -0.25%
2021-04-01 0 39.50 39.45 39.50 39.20 40.00 4,769,090 188,257,596 39.475 38.15 38.10 38.15 37.86 38.64 4,937,581 38.127 0.89%
2021-03-31 0 39.15 39.10 39.15 38.95 39.75 3,470,681 136,185,097 39.239 37.81 37.77 37.81 37.62 38.39 3,593,299 37.900 -0.89%
2021-03-30 0 39.50 39.50 39.55 38.70 40.00 7,471,604 295,426,774 39.540 38.15 38.15 38.20 37.38 38.64 7,735,574 38.191 2.20%
2021-03-29 0 38.65 38.60 38.65 37.80 39.45 7,613,990 294,659,840 38.700 37.33 37.28 37.33 36.51 38.10 7,882,990 37.379 0.65%
2021-03-26 0 38.40 38.35 38.40 38.00 39.80 16,827,319 645,567,996 38.364 37.09 37.04 37.09 36.70 38.44 17,421,824 37.055 -3.15%
2021-03-25 0 39.65 39.60 39.65 38.05 39.85 15,280,930 595,703,360 38.983 38.30 38.25 38.30 36.75 38.49 15,820,801 37.653 -1.12%
2021-03-24 0 40.10 40.05 40.10 39.80 41.85 18,265,947 733,828,337 40.175 38.73 38.68 38.73 38.44 40.42 18,911,278 38.804 -4.18%
2021-03-23 0 41.85 41.80 41.85 41.25 43.20 7,437,993 310,618,103 41.761 40.42 40.37 40.42 39.84 41.73 7,700,775 40.336 -1.99%
2021-03-22 0 42.70 42.65 42.70 42.25 42.90 2,692,649 114,731,790 42.609 41.24 41.19 41.24 40.81 41.44 2,787,780 41.155 0.47%
2021-03-19 0 42.50 42.45 42.50 41.80 42.75 5,054,163 213,383,004 42.219 41.05 41.00 41.05 40.37 41.29 5,232,725 40.779 -1.16%
2021-03-18 0 43.00 42.95 43.00 42.65 43.50 4,359,051 187,513,970 43.017 41.53 41.48 41.53 41.19 42.02 4,513,055 41.549 -0.12%
2021-03-17 0 43.05 43.00 43.05 42.25 43.25 3,700,130 158,576,542 42.857 41.58 41.53 41.58 40.81 41.77 3,830,855 41.395 0.47%
2021-03-16 0 42.85 42.80 42.85 42.30 43.35 4,127,543 175,994,014 42.639 41.39 41.34 41.39 40.86 41.87 4,273,368 41.184 -0.35%
2021-03-15 0 43.00 42.85 43.00 42.35 44.10 7,674,825 331,004,720 43.129 41.53 41.39 41.53 40.90 42.60 7,945,975 41.657 0.82%
2021-03-12 0 42.65 42.50 42.65 42.20 43.65 8,379,417 358,929,738 42.835 41.19 41.05 41.19 40.76 42.16 8,675,460 41.373 -0.58%
2021-03-11 0 42.90 42.80 42.90 41.80 43.00 8,769,981 373,782,127 42.621 41.44 41.34 41.44 40.37 41.53 9,079,822 41.166 2.14%
2021-03-10 0 42.00 41.90 42.00 41.30 42.50 9,913,773 415,578,352 41.919 40.57 40.47 40.57 39.89 41.05 10,264,024 40.489 2.56%
2021-03-09 0 40.95 40.90 40.95 39.90 41.85 14,274,266 582,112,999 40.781 39.55 39.50 39.55 38.54 40.42 14,778,572 39.389 -1.09%
2021-03-08 0 41.40 41.10 41.40 40.85 43.50 18,145,394 750,855,348 41.380 39.99 39.70 39.99 39.46 42.02 18,786,466 39.968 -3.38%
2021-03-05 0 42.85 42.75 42.85 40.80 42.85 10,540,881 444,668,744 42.185 41.39 41.29 41.39 39.41 41.39 10,913,288 40.746 -0.35%
2021-03-04 0 43.00 42.95 43.00 42.35 43.35 8,465,899 362,196,221 42.783 41.53 41.48 41.53 40.90 41.87 8,764,997 41.323 -0.58%
2021-03-03 0 43.25 43.25 43.30 42.70 43.50 4,164,278 179,759,457 43.167 41.77 41.77 41.82 41.24 42.02 4,311,401 41.694 1.05%
2021-03-02 0 42.80 42.75 42.80 42.40 44.30 8,937,002 385,701,820 43.158 41.34 41.29 41.34 40.95 42.79 9,252,744 41.685 0.94%
2021-03-01 0 42.40 42.40 42.45 42.05 42.85 5,859,108 248,745,424 42.455 40.95 40.95 41.00 40.62 41.39 6,066,109 41.006 1.44%
2021-02-26 0 41.80 41.80 41.85 41.00 42.50 15,168,382 635,425,674 41.892 40.37 40.37 40.42 39.60 41.05 15,704,277 40.462 -2.22%
2021-02-25 0 42.75 42.70 42.75 42.00 43.35 8,458,772 361,728,343 42.764 41.29 41.24 41.29 40.57 41.87 8,757,618 41.304 -0.12%
2021-02-24 0 42.80 42.70 42.80 42.00 44.60 15,589,364 668,668,813 42.893 41.34 41.24 41.34 40.57 43.08 16,140,132 41.429 -2.06%
2021-02-23 0 43.70 43.70 43.75 43.40 45.10 8,655,871 381,725,752 44.100 42.21 42.21 42.26 41.92 43.56 8,961,681 42.595 -0.46%
2021-02-22 0 43.90 43.85 43.90 43.90 46.55 13,486,380 604,114,162 44.794 42.40 42.35 42.40 42.40 44.96 13,962,850 43.266 -4.67%
2021-02-19 0 46.05 46.05 46.10 44.80 46.55 12,626,406 578,428,454 45.811 44.48 44.48 44.53 43.27 44.96 13,072,494 44.248 1.43%
2021-02-18 0 45.40 45.35 45.40 45.30 48.00 19,942,393 919,022,577 46.084 43.85 43.80 43.85 43.75 46.36 20,646,952 44.511 -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 46.56 46.56 46.60 42.98 46.70 27,979,079 45.378 7.11%
2021-02-16 0 45.00 44.95 45.00 43.00 45.35 19,361,330 860,185,689 44.428 43.46 43.42 43.46 41.53 43.80 20,045,361 42.912 6.51%
2021-02-11 0 42.25 42.20 42.25 41.80 42.40 2,498,989 105,261,954 42.122 40.81 40.76 40.81 40.37 40.95 2,587,278 40.684 -0.12%
2021-02-10 0 42.30 42.25 42.30 41.90 42.40 4,342,633 182,990,543 42.138 40.86 40.81 40.86 40.47 40.95 4,496,057 40.700 0.48%
2021-02-09 0 42.10 42.10 42.15 41.05 42.30 5,881,702 247,196,564 42.028 40.66 40.66 40.71 39.65 40.86 6,089,501 40.594 2.06%
2021-02-08 0 41.25 41.20 41.25 41.05 42.00 7,076,097 292,245,418 41.300 39.84 39.79 39.84 39.65 40.57 7,326,094 39.891 -1.32%
2021-02-05 0 41.80 41.75 41.80 41.50 42.30 5,639,813 235,669,504 41.787 40.37 40.33 40.37 40.08 40.86 5,839,066 40.361 -0.36%
2021-02-04 0 41.95 41.90 41.95 41.30 42.25 9,845,601 410,516,556 41.695 40.52 40.47 40.52 39.89 40.81 10,193,443 40.273 -1.06%
2021-02-03 0 42.40 42.40 42.45 42.00 42.90 9,606,981 407,423,074 42.409 40.95 40.95 41.00 40.57 41.44 9,946,393 40.962 -1.17%
2021-02-02 0 42.90 42.90 42.95 42.55 44.80 12,035,929 524,656,044 43.591 41.44 41.44 41.48 41.10 43.27 12,461,155 42.103 -0.81%
2021-02-01 0 43.25 43.25 43.30 41.80 43.80 9,921,098 426,939,840 43.034 41.77 41.77 41.82 40.37 42.31 10,271,608 41.565 2.61%
2021-01-29 0 42.15 42.10 42.15 41.70 43.85 10,580,164 448,491,175 42.390 40.71 40.66 40.71 40.28 42.35 10,953,958 40.943 -2.20%
2021-01-28 0 43.10 43.05 43.10 42.90 44.20 11,588,978 501,423,906 43.267 41.63 41.58 41.63 41.44 42.69 11,998,413 41.791 -2.93%
2021-01-27 0 44.40 44.35 44.40 43.70 45.75 10,005,105 443,355,558 44.313 42.88 42.84 42.88 42.21 44.19 10,358,583 42.801 -1.77%
2021-01-26 0 45.20 45.20 45.25 44.60 46.50 10,512,393 476,034,147 45.283 43.66 43.66 43.71 43.08 44.91 10,883,793 43.738 -3.00%
2021-01-25 0 46.60 46.55 46.60 44.60 46.70 12,724,892 585,296,581 45.996 45.01 44.96 45.01 43.08 45.11 13,174,459 44.427 2.76%
2021-01-22 0 45.35 45.30 45.35 45.00 47.40 13,294,947 605,170,575 45.519 43.80 43.75 43.80 43.46 45.78 13,764,654 43.966 -3.61%
2021-01-21 0 47.05 47.00 47.05 46.80 49.00 13,106,311 623,193,386 47.549 45.44 45.40 45.44 45.20 47.33 13,569,353 45.927 -2.59%
2021-01-20 0 48.30 48.30 48.35 47.30 48.70 18,322,598 880,393,573 48.050 46.65 46.65 46.70 45.69 47.04 18,969,930 46.410 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 45.40 45.35 45.40 44.19 46.89 36,028,582 45.798 3.52%
2021-01-18 0 45.40 45.40 45.45 42.85 45.60 11,424,118 510,301,330 44.669 43.85 43.85 43.90 41.39 44.04 11,827,729 43.144 4.25%
2021-01-15 0 43.55 43.55 43.60 43.00 44.20 10,060,624 437,433,203 43.480 42.06 42.06 42.11 41.53 42.69 10,416,063 41.996 -2.68%
2021-01-14 0 44.75 44.70 44.75 43.35 44.95 7,499,701 331,871,337 44.251 43.22 43.17 43.22 41.87 43.42 7,764,663 42.741 1.02%
2021-01-13 0 44.30 44.30 44.35 44.25 45.40 8,265,529 368,491,991 44.582 42.79 42.79 42.84 42.74 43.85 8,557,548 43.060 -1.56%
2021-01-12 0 45.00 44.95 45.00 43.85 45.70 12,213,023 542,336,155 44.406 43.46 43.42 43.46 42.35 44.14 12,644,506 42.891 -1.10%
2021-01-11 0 45.50 45.45 45.50 45.20 47.75 17,332,157 802,176,019 46.283 43.95 43.90 43.95 43.66 46.12 17,944,497 44.703 -0.76%
2021-01-08 0 45.85 45.85 45.90 44.80 46.50 10,363,107 474,064,961 45.745 44.29 44.29 44.33 43.27 44.91 10,729,233 44.184 2.34%
2021-01-07 0 44.80 44.75 44.80 43.85 46.00 10,484,729 467,564,985 44.595 43.27 43.22 43.27 42.35 44.43 10,855,152 43.073 -2.50%
2021-01-06 0 45.95 45.85 45.95 45.00 46.50 11,288,735 517,933,247 45.881 44.38 44.29 44.38 43.46 44.91 11,687,563 44.315 1.77%
2021-01-05 0 45.15 45.15 45.20 43.80 45.60 10,702,301 482,264,789 45.062 43.61 43.61 43.66 42.31 44.04 11,080,410 43.524 1.92%
2021-01-04 0 44.30 44.30 44.35 43.40 45.85 12,864,416 575,001,120 44.697 42.79 42.79 42.84 41.92 44.29 13,318,912 43.172 2.07%
2020-12-31 0 43.40 43.35 43.40 42.65 44.20 4,998,737 216,245,650 43.260 41.92 41.87 41.92 41.19 42.69 5,175,341 41.784 0.35%
2020-12-30 0 43.25 43.20 43.25 42.70 43.65 6,449,636 277,674,927 43.053 41.77 41.73 41.77 41.24 42.16 6,677,500 41.584 -0.12%
2020-12-29 0 43.30 43.25 43.30 42.85 43.80 3,631,565 157,323,488 43.321 41.82 41.77 41.82 41.39 42.31 3,759,867 41.843 -0.46%
2020-12-28 0 43.50 43.45 43.50 43.20 44.90 9,513,823 417,710,801 43.906 42.02 41.97 42.02 41.73 43.37 9,849,944 42.407 -0.91%
2020-12-24 0 43.90 43.85 43.90 42.60 44.95 21,509,184 945,286,432 43.948 42.40 42.35 42.40 41.15 43.42 22,269,098 42.448 7.07%
2020-12-23 0 41.00 41.00 41.10 40.60 41.50 3,584,550 147,383,750 41.116 39.60 39.60 39.70 39.21 40.08 3,711,191 39.713 0.24%
2020-12-22 0 40.90 40.85 40.90 40.60 41.85 8,565,270 351,294,199 41.014 39.50 39.46 39.50 39.21 40.42 8,867,879 39.614 -2.39%
2020-12-21 0 41.90 41.85 41.90 41.90 42.70 4,369,912 183,827,454 42.067 40.47 40.42 40.47 40.47 41.24 4,524,300 40.631 -2.10%
2020-12-18 0 42.80 42.80 42.85 42.50 43.55 5,197,584 222,864,800 42.879 41.34 41.34 41.39 41.05 42.06 5,381,213 41.415 -0.47%
2020-12-17 0 43.00 43.00 43.05 42.05 43.10 6,501,946 277,762,056 42.720 41.53 41.53 41.58 40.62 41.63 6,731,658 41.262 0.94%
2020-12-16 0 42.60 42.60 42.70 41.80 43.20 11,861,246 507,641,945 42.798 41.15 41.15 41.24 40.37 41.73 12,280,301 41.338 3.02%
2020-12-15 0 41.35 41.30 41.35 40.65 41.45 5,460,358 224,066,633 41.035 39.94 39.89 39.94 39.26 40.04 5,653,271 39.635 0.36%
2020-12-14 0 41.20 41.15 41.20 40.50 41.55 6,897,923 282,996,633 41.026 39.79 39.75 39.79 39.12 40.13 7,141,625 39.626 0.00%
2020-12-11 0 41.20 41.15 41.20 40.70 41.55 6,357,147 261,586,347 41.148 39.79 39.75 39.79 39.31 40.13 6,581,743 39.744 0.37%
2020-12-10 0 41.05 41.00 41.05 40.50 41.70 13,553,797 553,443,495 40.833 39.65 39.60 39.65 39.12 40.28 14,032,649 39.440 -2.38%
2020-12-09 0 42.05 42.00 42.05 41.70 42.90 7,682,651 324,304,288 42.213 40.62 40.57 40.62 40.28 41.44 7,954,077 40.772 -1.29%
2020-12-08 0 42.60 42.60 42.65 42.30 43.25 4,691,874 200,838,933 42.806 41.15 41.15 41.19 40.86 41.77 4,857,637 41.345 -0.58%
2020-12-07 0 42.85 42.75 42.85 42.50 44.40 10,103,749 433,644,302 42.919 41.39 41.29 41.39 41.05 42.88 10,460,712 41.455 -2.39%
2020-12-04 0 43.90 43.85 43.90 43.50 44.25 4,467,018 196,124,662 43.905 42.40 42.35 42.40 42.02 42.74 4,624,837 42.407 0.11%
2020-12-03 0 43.85 43.85 43.90 42.85 44.25 5,089,274 222,937,519 43.805 42.35 42.35 42.40 41.39 42.74 5,269,077 42.311 0.57%
2020-12-02 0 43.60 43.55 43.60 43.25 44.50 5,975,183 261,000,003 43.681 42.11 42.06 42.11 41.77 42.98 6,186,285 42.190 -0.46%
2020-12-01 0 43.80 43.80 43.85 43.50 44.55 8,532,725 376,750,985 44.154 42.31 42.31 42.35 42.02 43.03 8,834,184 42.647 0.92%
2020-11-30 0 43.40 43.40 43.45 43.25 44.30 12,959,150 566,611,025 43.723 41.92 41.92 41.97 41.77 42.79 13,416,993 42.231 0.00%
2020-11-27 0 43.40 43.40 43.45 42.25 43.80 10,869,291 470,373,003 43.275 41.92 41.92 41.97 40.81 42.31 11,253,300 41.799 2.72%
2020-11-26 0 42.25 42.20 42.25 41.50 42.30 3,586,592 150,729,576 42.026 40.81 40.76 40.81 40.08 40.86 3,713,305 40.592 0.36%
2020-11-25 0 42.10 42.05 42.10 41.60 43.30 9,825,168 413,852,112 42.122 40.66 40.62 40.66 40.18 41.82 10,172,289 40.684 -1.41%
2020-11-24 0 42.70 42.65 42.70 41.85 43.30 8,163,066 347,861,253 42.614 41.24 41.19 41.24 40.42 41.82 8,451,465 41.160 1.91%
2020-11-23 0 41.90 41.85 41.90 41.55 42.20 6,671,598 279,211,430 41.851 40.47 40.42 40.47 40.13 40.76 6,907,304 40.423 -0.48%
2020-11-20 0 42.10 42.05 42.10 41.50 42.50 7,552,535 317,438,742 42.031 40.66 40.62 40.66 40.08 41.05 7,819,364 40.596 0.00%
2020-11-19 0 42.10 42.05 42.10 41.60 42.60 7,213,726 302,833,133 41.980 40.66 40.62 40.66 40.18 41.15 7,468,585 40.548 -1.29%
2020-11-18 0 42.65 42.60 42.65 42.30 43.45 8,114,514 348,455,377 42.942 41.19 41.15 41.19 40.86 41.97 8,401,198 41.477 0.12%
2020-11-17 0 42.60 42.55 42.60 41.80 43.50 11,147,266 471,144,175 42.265 41.15 41.10 41.15 40.37 42.02 11,541,096 40.823 -2.41%
2020-11-16 0 43.65 43.55 43.65 42.80 45.30 14,871,915 644,687,125 43.349 42.16 42.06 42.16 41.34 43.75 15,397,336 41.870 -2.78%
2020-11-13 0 44.90 44.90 44.95 42.40 45.50 18,815,093 832,031,702 44.222 43.37 43.37 43.42 40.95 43.95 19,479,825 42.712 1.93%
2020-11-12 0 44.05 44.00 44.05 43.75 45.05 7,092,082 313,820,083 44.249 42.55 42.50 42.55 42.26 43.51 7,342,643 42.739 0.57%
2020-11-11 0 43.80 43.80 43.85 42.90 45.35 11,283,176 493,071,057 43.700 42.31 42.31 42.35 41.44 43.80 11,681,808 42.208 -3.31%
2020-11-10 0 45.30 45.20 45.30 44.35 45.95 11,362,315 510,266,158 44.909 43.75 43.66 43.75 42.84 44.38 11,763,743 43.376 -1.63%
2020-11-09 0 46.05 46.05 46.10 44.80 47.00 19,701,623 908,809,541 46.129 44.48 44.48 44.53 43.27 45.40 20,397,676 44.555 4.90%
2020-11-06 0 43.90 43.85 43.90 43.45 45.70 11,719,873 520,214,537 44.387 42.40 42.35 42.40 41.97 44.14 12,133,933 42.873 -1.57%
2020-11-05 0 44.60 44.60 44.70 43.65 44.85 12,347,677 548,784,843 44.444 43.08 43.08 43.17 42.16 43.32 12,783,917 42.928 4.45%
2020-11-04 0 42.70 42.70 42.75 42.20 43.95 8,945,399 384,543,247 42.988 41.24 41.24 41.29 40.76 42.45 9,261,438 41.521 0.83%
2020-11-03 0 42.35 42.35 42.40 41.05 43.10 12,498,317 532,181,247 42.580 40.90 40.90 40.95 39.65 41.63 12,939,879 41.127 3.55%
2020-11-02 0 40.90 40.90 40.95 40.55 41.40 2,926,698 119,783,839 40.928 39.50 39.50 39.55 39.17 39.99 3,030,097 39.531 0.12%
2020-10-30 0 40.85 40.80 40.85 40.50 42.65 8,360,510 344,259,983 41.177 39.46 39.41 39.46 39.12 41.19 8,655,885 39.772 -2.74%
2020-10-29 0 42.00 41.95 42.00 40.90 42.10 3,669,548 152,811,017 41.643 40.57 40.52 40.57 39.50 40.66 3,799,192 40.222 -0.36%
2020-10-28 0 42.15 42.15 42.25 41.20 42.50 4,322,100 181,399,566 41.970 40.71 40.71 40.81 39.79 41.05 4,474,799 40.538 0.00%
2020-10-27 0 42.15 42.10 42.15 41.70 43.35 6,697,019 282,827,392 42.232 40.71 40.66 40.71 40.28 41.87 6,933,623 40.791 -1.98%
2020-10-23 0 43.00 42.95 43.00 42.45 43.75 5,234,398 225,264,284 43.035 41.53 41.48 41.53 41.00 42.26 5,419,328 41.567 -0.81%
2020-10-22 0 43.35 43.30 43.35 42.90 43.65 5,689,500 245,440,689 43.139 41.87 41.82 41.87 41.44 42.16 5,890,509 41.667 -0.91%
2020-10-21 0 43.75 43.75 43.80 43.60 44.90 5,888,513 258,563,756 43.910 42.26 42.26 42.31 42.11 43.37 6,096,553 42.411 -2.13%
2020-10-20 0 44.70 44.65 44.70 44.30 45.40 3,459,346 154,807,796 44.751 43.17 43.13 43.17 42.79 43.85 3,581,564 43.224 -0.22%
2020-10-19 0 44.80 44.80 44.85 43.95 45.25 8,405,217 376,366,107 44.778 43.27 43.27 43.32 42.45 43.71 8,702,171 43.250 2.52%
2020-10-16 0 43.70 43.65 43.70 43.25 43.95 2,351,780 102,680,080 43.661 42.21 42.16 42.21 41.77 42.45 2,434,868 42.171 0.46%
2020-10-15 0 43.50 43.35 43.50 43.10 43.95 5,056,054 219,973,111 43.507 42.02 41.87 42.02 41.63 42.45 5,234,683 42.022 -1.02%
2020-10-14 0 43.95 43.85 43.95 43.25 44.60 11,488,045 502,767,309 43.764 42.45 42.35 42.45 41.77 43.08 11,893,915 42.271 -1.12%
2020-10-12 0 44.45 44.40 44.45 43.75 45.95 13,764,142 612,207,767 44.479 42.93 42.88 42.93 42.26 44.38 14,250,425 42.961 -0.45%
2020-10-09 0 44.65 44.60 44.65 43.90 46.25 9,643,274 432,291,800 44.828 43.13 43.08 43.13 42.40 44.67 9,983,968 43.299 -2.72%
2020-10-08 0 45.90 45.85 45.90 44.90 46.00 10,710,069 487,508,032 45.519 44.33 44.29 44.33 43.37 44.43 11,088,453 43.965 2.11%
2020-10-07 0 44.95 44.90 44.95 42.85 45.25 10,830,747 482,605,142 44.559 43.42 43.37 43.42 41.39 43.71 11,213,394 43.038 3.33%
2020-10-06 0 43.50 43.45 43.50 42.00 44.10 9,658,107 419,784,596 43.465 42.02 41.97 42.02 40.57 42.60 9,999,325 41.981 4.57%
2020-10-05 0 41.60 41.50 41.60 40.75 42.95 4,813,956 198,900,663 41.318 40.18 40.08 40.18 39.36 41.48 4,984,032 39.908 -0.36%
2020-09-30 0 41.75 41.70 41.75 41.20 42.60 3,693,725 154,598,565 41.854 40.33 40.28 40.33 39.79 41.15 3,824,223 40.426 1.21%
2020-09-29 0 41.25 41.25 41.35 41.20 42.05 5,146,427 213,794,076 41.542 39.84 39.84 39.94 39.79 40.62 5,328,249 40.125 0.49%
2020-09-28 0 41.05 41.05 41.10 40.70 41.50 6,347,211 260,319,071 41.013 39.65 39.65 39.70 39.31 40.08 6,571,456 39.614 -1.20%
2020-09-25 0 41.55 41.45 41.55 41.00 42.70 5,030,879 209,298,062 41.603 40.13 40.04 40.13 39.60 41.24 5,208,619 40.183 -1.19%
2020-09-24 0 42.05 42.05 42.10 41.90 43.00 8,332,135 351,330,468 42.166 40.62 40.62 40.66 40.47 41.53 8,626,507 40.727 -3.44%
2020-09-23 0 43.55 43.55 43.60 43.00 44.05 4,084,181 177,730,616 43.517 42.06 42.06 42.11 41.53 42.55 4,228,474 42.032 0.11%
2020-09-22 0 43.50 43.45 43.50 42.85 44.15 8,501,582 368,952,719 43.398 42.02 41.97 42.02 41.39 42.64 8,801,941 41.917 -0.34%
2020-09-21 0 43.65 43.60 43.65 43.60 45.60 11,560,320 510,517,101 44.161 42.16 42.11 42.16 42.11 44.04 11,968,743 42.654 -3.32%
2020-09-18 0 45.15 45.15 45.20 45.10 46.00 6,907,299 313,411,776 45.374 43.61 43.61 43.66 43.56 44.43 7,151,332 43.826 -1.31%
2020-09-17 0 45.75 45.70 45.75 45.55 46.45 6,528,892 299,293,108 45.841 44.19 44.14 44.19 44.00 44.86 6,759,556 44.277 -1.72%
2020-09-16 0 46.55 46.50 46.55 46.05 47.55 9,383,685 439,325,938 46.818 44.96 44.91 44.96 44.48 45.93 9,715,208 45.220 -0.53%
2020-09-15 0 46.80 46.80 46.85 46.20 47.30 5,537,749 258,800,957 46.734 45.20 45.20 45.25 44.62 45.69 5,733,396 45.139 -0.11%
2020-09-14 0 46.85 46.80 46.85 46.00 48.10 13,843,771 654,479,372 47.276 45.25 45.20 45.25 44.43 46.46 14,332,868 45.663 2.52%
2020-09-11 0 45.70 45.65 45.70 44.80 45.95 12,961,890 588,710,275 45.419 44.14 44.09 44.14 43.27 44.38 13,419,830 43.869 0.00%
2020-09-10 0 45.70 45.65 45.70 45.30 47.95 10,155,304 469,750,057 46.257 44.14 44.09 44.14 43.75 46.31 10,514,088 44.678 -3.38%
2020-09-09 0 47.30 47.25 47.30 45.80 48.05 6,808,227 320,766,689 47.115 45.69 45.64 45.69 44.24 46.41 7,048,760 45.507 0.85%
2020-09-08 0 47.00 47.00 47.10 45.95 47.40 5,460,190 255,384,052 46.772 45.30 45.30 45.40 44.29 45.69 5,665,151 45.080 0.64%
2020-09-07 0 46.70 46.70 46.75 46.40 47.65 6,764,108 316,288,530 46.760 45.01 45.01 45.06 44.72 45.93 7,018,014 45.068 -2.61%
2020-09-04 0 47.95 47.95 48.10 46.20 48.20 15,477,920 733,392,370 47.383 46.22 46.22 46.36 44.53 46.46 16,058,919 45.669 -2.14%
2020-09-03 0 49.00 48.95 49.00 48.60 49.80 7,300,447 357,741,047 49.003 47.23 47.18 47.23 46.84 48.00 7,574,486 47.230 -1.61%
2020-09-02 0 49.80 49.75 49.80 48.80 50.25 10,109,897 499,701,333 49.427 48.00 47.95 48.00 47.03 48.43 10,489,395 47.639 1.01%
2020-09-01 0 49.30 49.30 49.35 48.20 49.50 5,891,267 289,649,234 49.166 47.52 47.52 47.56 46.46 47.71 6,112,409 47.387 0.82%
2020-08-31 0 48.90 48.85 48.90 48.80 50.70 12,884,034 637,908,752 49.512 47.13 47.08 47.13 47.03 48.87 13,367,665 47.720 -0.10%
2020-08-28 0 48.95 48.95 49.00 48.55 50.10 11,557,323 570,754,897 49.385 47.18 47.18 47.23 46.79 48.29 11,991,153 47.598 -1.71%
2020-08-27 0 49.80 49.75 49.80 47.40 50.50 15,319,211 757,469,267 49.446 48.00 47.95 48.00 45.69 48.67 15,894,252 47.657 3.75%
2020-08-26 0 48.00 47.95 48.00 47.60 49.50 18,478,149 890,419,124 48.188 46.26 46.22 46.26 45.88 47.71 19,171,768 46.444 -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 47.32 47.28 47.32 46.94 50.31 37,496,433 47.826 -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 51.08 51.03 51.08 47.32 53.83 27,884,766 51.105 -1.76%
2020-08-21 0 53.95 53.95 54.00 53.20 55.60 7,576,325 408,805,582 53.958 52.00 52.00 52.05 51.28 53.59 7,860,719 52.006 -2.00%
2020-08-20 0 55.05 55.05 55.15 52.80 55.20 6,360,499 345,812,923 54.369 53.06 53.06 53.15 50.89 53.20 6,599,255 52.402 1.47%
2020-08-19 0 54.25 54.20 54.25 54.00 55.40 4,228,663 230,104,782 54.416 52.29 52.24 52.29 52.05 53.40 4,387,395 52.447 -2.08%
2020-08-18 0 55.40 55.35 55.40 53.80 57.00 15,821,314 862,493,967 54.515 53.40 53.35 53.40 51.85 54.94 16,415,203 52.542 -2.46%
2020-08-17 0 56.80 56.80 56.85 56.35 57.55 5,412,023 308,383,913 56.981 54.75 54.75 54.79 54.31 55.47 5,615,176 54.920 0.53%
2020-08-14 0 56.50 56.50 56.55 55.60 57.30 4,199,296 237,927,518 56.659 54.46 54.46 54.50 53.59 55.23 4,356,926 54.609 -0.62%
2020-08-13 0 56.85 56.80 56.85 56.60 58.40 7,550,221 431,622,683 57.167 54.79 54.75 54.79 54.55 56.29 7,833,636 55.099 -0.44%
2020-08-12 0 57.10 57.05 57.10 54.65 58.50 17,486,043 977,740,541 55.916 55.03 54.99 55.03 52.67 56.38 18,142,421 53.893 -2.23%
2020-08-11 0 58.40 58.35 58.40 57.50 60.25 12,568,397 741,791,157 59.020 56.29 56.24 56.29 55.42 58.07 13,040,180 56.885 1.04%
2020-08-10 0 57.80 57.75 57.80 57.35 59.40 15,843,707 917,835,585 57.931 55.71 55.66 55.71 55.28 57.25 16,438,436 55.835 -5.63%
2020-08-07 0 61.25 61.20 61.25 59.75 62.80 10,745,949 652,794,358 60.748 59.03 58.99 59.03 57.59 60.53 11,149,322 58.550 -2.00%
2020-08-06 0 62.50 62.45 62.50 61.20 63.95 9,513,390 591,557,728 62.182 60.24 60.19 60.24 58.99 61.64 9,870,497 59.932 -0.71%
2020-08-05 0 62.95 62.90 62.95 61.10 63.40 8,812,683 551,131,171 62.538 60.67 60.62 60.67 58.89 61.11 9,143,487 60.276 1.53%
2020-08-04 0 62.00 61.90 62.00 61.00 62.80 8,034,808 495,875,076 61.716 59.76 59.66 59.76 58.79 60.53 8,336,413 59.483 0.00%
2020-08-03 0 62.00 61.95 62.00 60.30 63.30 13,024,374 801,148,663 61.512 59.76 59.71 59.76 58.12 61.01 13,513,273 59.286 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 59.47 59.37 59.47 58.31 61.35 21,495,745 59.870 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 57.40 57.40 57.44 56.48 59.37 18,266,018 58.192 1.45%
2020-07-29 0 58.70 58.70 58.75 57.75 59.20 5,839,511 341,686,672 58.513 56.58 56.58 56.62 55.66 57.06 6,058,710 56.396 1.12%
2020-07-28 0 58.05 58.00 58.05 57.05 58.90 7,603,297 440,079,665 57.880 55.95 55.90 55.95 54.99 56.77 7,888,704 55.786 2.29%
2020-07-27 0 56.75 56.75 56.80 56.00 58.95 8,860,935 508,020,364 57.333 54.70 54.70 54.75 53.97 56.82 9,193,550 55.258 -1.22%
2020-07-24 0 57.45 57.40 57.45 57.00 59.75 16,730,724 971,448,297 58.064 55.37 55.32 55.37 54.94 57.59 17,358,750 55.963 -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 57.68 57.64 57.68 54.94 59.27 51,874,336 57.457 12.92%
2020-07-22 0 53.00 53.00 53.05 52.85 57.30 15,458,700 849,449,689 54.950 51.08 51.08 51.13 50.94 55.23 16,038,977 52.962 -7.02%
2020-07-21 0 57.00 56.95 57.00 55.30 57.30 13,623,338 769,430,474 56.479 54.94 54.89 54.94 53.30 55.23 14,134,721 54.435 6.15%
2020-07-20 0 53.70 53.65 53.70 50.35 54.10 16,486,083 866,982,260 52.589 51.76 51.71 51.76 48.53 52.14 17,104,925 50.686 1.90%
2020-07-17 0 52.70 52.55 52.70 51.55 53.90 13,049,962 685,044,193 52.494 50.79 50.65 50.79 49.68 51.95 13,539,822 50.595 -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 50.99 50.94 50.99 48.87 53.78 28,205,182 51.209 -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 53.40 53.40 53.44 52.62 57.64 23,878,447 54.278 -5.86%
2020-07-14 0 58.85 58.80 58.85 57.50 60.25 16,831,212 985,380,638 58.545 56.72 56.67 56.72 55.42 58.07 17,463,010 56.427 -3.29%
2020-07-13 0 60.85 60.85 60.90 59.90 62.00 12,495,089 763,558,604 61.109 58.65 58.65 58.70 57.73 59.76 12,964,120 58.898 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 57.64 57.64 57.68 56.77 60.53 19,271,217 58.026 -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 59.13 59.08 59.13 57.54 61.01 27,036,524 59.566 3.46%
2020-07-08 0 59.30 59.30 59.40 56.30 59.85 16,790,197 984,600,578 58.641 57.15 57.15 57.25 54.26 57.68 17,420,455 56.520 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 54.79 54.75 54.79 54.50 57.35 32,626,820 55.910 -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 55.42 55.37 55.42 51.37 55.90 35,134,568 54.409 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 50.46 50.41 50.46 47.13 51.47 28,931,463 49.771 6.62%
2020-07-02 0 49.10 49.10 49.20 47.85 49.40 12,604,337 614,774,026 48.775 47.32 47.32 47.42 46.12 47.61 13,077,469 47.010 3.26%
2020-06-30 0 47.55 47.55 47.90 46.90 49.20 12,119,215 579,653,479 47.829 45.83 45.83 46.17 45.20 47.42 12,574,137 46.099 -0.52%
2020-06-29 0 47.80 47.75 47.80 47.25 49.30 11,773,167 567,480,323 48.201 46.07 46.02 46.07 45.54 47.52 12,215,099 46.457 -2.15%
2020-06-26 0 48.85 48.80 48.85 48.55 50.55 14,673,937 724,579,859 49.379 47.08 47.03 47.08 46.79 48.72 15,224,756 47.592 -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 47.66 47.66 47.71 44.82 48.19 24,441,002 47.151 5.44%
2020-06-23 0 46.90 46.90 46.95 46.00 47.75 11,218,672 525,358,752 46.829 45.20 45.20 45.25 44.34 46.02 11,639,790 45.135 -0.95%
2020-06-22 0 47.35 47.35 47.40 46.40 48.40 20,056,594 953,231,246 47.527 45.64 45.64 45.69 44.72 46.65 20,809,464 45.808 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 44.77 44.67 44.77 42.17 45.40 36,634,795 44.463 6.54%
2020-06-18 0 43.60 43.60 43.65 41.65 43.80 10,181,786 440,188,503 43.233 42.02 42.02 42.07 40.14 42.22 10,563,982 41.669 1.99%
2020-06-17 0 42.75 42.70 42.75 41.90 43.05 4,322,271 183,863,867 42.539 41.20 41.16 41.20 40.38 41.49 4,484,517 41.000 -0.93%
2020-06-16 0 43.15 43.10 43.15 41.80 43.50 12,532,647 538,112,641 42.937 41.59 41.54 41.59 40.29 41.93 13,003,088 41.383 5.24%
2020-06-15 0 41.00 40.95 41.00 40.65 41.95 9,958,573 409,157,280 41.086 39.52 39.47 39.52 39.18 40.43 10,332,391 39.599 -2.15%
2020-06-12 0 41.90 41.80 41.90 40.50 41.90 13,609,135 560,257,789 41.168 40.38 40.29 40.38 39.03 40.38 14,119,985 39.678 -0.71%
2020-06-11 0 42.20 42.20 42.25 41.90 43.65 10,971,958 469,636,803 42.803 40.67 40.67 40.72 40.38 42.07 11,383,815 41.255 -1.06%
2020-06-10 0 42.65 42.60 42.65 41.70 43.70 14,334,255 607,584,293 42.387 41.11 41.06 41.11 40.19 42.12 14,872,324 40.853 -1.16%
2020-06-09 0 43.15 43.15 43.20 43.00 44.80 9,200,653 401,643,537 43.654 41.59 41.59 41.64 41.44 43.18 9,546,020 42.074 -2.04%
2020-06-08 0 44.05 44.00 44.05 43.45 44.95 13,658,637 603,074,045 44.153 42.46 42.41 42.46 41.88 43.32 14,171,345 42.556 1.50%
2020-06-05 0 43.40 43.40 43.45 41.60 44.30 16,553,718 712,776,747 43.058 41.83 41.83 41.88 40.09 42.70 17,175,099 41.501 3.95%
2020-06-04 0 41.75 41.60 41.75 41.25 42.85 9,807,406 409,699,172 41.775 40.24 40.09 40.24 39.76 41.30 10,175,549 40.263 -1.07%
2020-06-03 0 42.20 42.10 42.20 41.70 42.80 10,320,351 435,199,066 42.169 40.67 40.58 40.67 40.19 41.25 10,707,749 40.643 0.48%
2020-06-02 0 42.00 41.95 42.00 41.05 42.10 5,353,553 223,130,687 41.679 40.48 40.43 40.48 39.56 40.58 5,554,511 40.171 0.24%
2020-06-01 0 41.90 41.85 41.90 40.80 42.45 15,815,641 662,302,432 41.876 40.38 40.34 40.38 39.32 40.91 16,409,317 40.361 5.28%
2020-05-29 0 39.80 39.80 39.85 38.80 40.70 11,728,348 469,209,452 40.006 38.36 38.36 38.41 37.40 39.23 12,168,598 38.559 0.89%
2020-05-28 0 39.45 39.40 39.45 38.60 41.00 15,955,715 632,605,989 39.648 38.02 37.97 38.02 37.20 39.52 16,554,649 38.213 -3.78%
2020-05-27 0 41.00 40.75 41.00 40.35 41.85 11,297,175 462,446,326 40.935 39.52 39.28 39.52 38.89 40.34 11,721,240 39.454 -0.85%
2020-05-26 0 41.35 41.35 41.40 41.35 43.00 11,277,400 472,273,005 41.878 39.85 39.85 39.90 39.85 41.44 11,700,723 40.363 0.12%
2020-05-25 0 41.30 41.30 41.35 38.80 41.65 11,832,851 479,794,368 40.548 39.81 39.81 39.85 37.40 40.14 12,277,024 39.081 3.64%
2020-05-22 0 39.85 39.80 39.85 38.90 41.30 22,438,047 896,313,937 39.946 38.41 38.36 38.41 37.49 39.81 23,280,310 38.501 -6.78%
2020-05-21 0 42.75 42.70 42.75 41.90 44.75 14,572,977 628,353,583 43.118 41.20 41.16 41.20 40.38 43.13 15,120,007 41.558 -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 42.26 42.26 42.31 39.66 43.13 36,761,906 42.030 6.82%
2020-05-19 0 41.05 41.05 41.10 40.15 41.30 11,420,241 466,462,095 40.845 39.56 39.56 39.61 38.70 39.81 11,848,926 39.367 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 38.55 38.50 38.55 37.93 40.96 37,842,101 38.778 -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 41.11 41.11 41.16 39.08 42.41 45,980,484 41.099 6.49%
2020-05-14 0 40.05 40.05 40.15 39.00 40.95 16,376,496 655,960,197 40.055 38.60 38.60 38.70 37.59 39.47 16,991,225 38.606 0.75%
2020-05-13 0 39.75 39.70 39.75 39.20 40.55 10,263,306 409,528,334 39.902 38.31 38.26 38.31 37.78 39.08 10,648,562 38.459 -0.75%
2020-05-12 0 40.05 40.05 40.10 39.05 40.15 8,758,997 347,524,161 39.676 38.60 38.60 38.65 37.64 38.70 9,087,786 38.241 0.75%
2020-05-11 0 39.75 39.75 39.80 39.60 40.70 16,760,198 671,874,796 40.088 38.31 38.31 38.36 38.17 39.23 17,389,330 38.637 1.79%
2020-05-08 0 39.05 39.05 39.10 37.70 39.30 12,313,648 476,989,921 38.737 37.64 37.64 37.69 36.34 37.88 12,775,869 37.335 3.99%
2020-05-07 0 37.55 37.55 37.60 37.35 38.70 7,576,174 288,038,656 38.019 36.19 36.19 36.24 36.00 37.30 7,860,563 36.644 -1.05%
2020-05-06 0 37.95 37.95 38.00 36.35 38.35 11,772,138 444,710,920 37.777 36.58 36.58 36.63 35.03 36.96 12,214,032 36.410 4.12%
2020-05-05 0 36.45 36.40 36.45 35.90 36.75 6,252,193 227,452,875 36.380 35.13 35.08 35.13 34.60 35.42 6,486,883 35.064 1.67%
2020-05-04 0 35.85 35.85 35.90 35.80 37.00 13,606,432 491,800,572 36.145 34.55 34.55 34.60 34.50 35.66 14,117,180 34.837 -5.53%
2020-04-29 0 37.95 37.90 37.95 37.50 38.40 8,112,563 307,379,891 37.889 36.58 36.53 36.58 36.14 37.01 8,417,086 36.519 0.66%
2020-04-28 0 37.70 37.65 37.70 36.35 37.70 6,192,235 230,674,591 37.252 36.34 36.29 36.34 35.03 36.34 6,424,675 35.904 1.89%
2020-04-27 0 37.00 37.00 37.05 36.80 38.00 9,591,896 357,372,388 37.258 35.66 35.66 35.71 35.47 36.63 9,951,949 35.910 -1.20%
2020-04-24 0 37.45 37.40 37.45 35.90 37.50 10,425,709 384,645,144 36.894 36.10 36.05 36.10 34.60 36.14 10,817,062 35.559 2.88%
2020-04-23 0 36.40 36.35 36.40 35.95 37.45 12,912,488 469,000,824 36.322 35.08 35.03 35.08 34.65 36.10 13,397,187 35.007 -1.49%
2020-04-22 0 36.95 36.90 36.95 35.85 36.95 15,391,364 560,099,690 36.391 35.61 35.56 35.61 34.55 35.61 15,969,114 35.074 -0.54%
2020-04-21 0 37.15 37.10 37.15 36.65 38.50 19,300,150 715,200,110 37.057 35.81 35.76 35.81 35.32 37.11 20,024,625 35.716 -3.63%
2020-04-20 0 38.55 38.50 38.55 38.35 39.45 9,798,448 379,086,195 38.688 37.16 37.11 37.16 36.96 38.02 10,166,255 37.289 -1.66%
2020-04-17 0 39.20 39.15 39.20 38.75 40.10 13,173,180 519,279,874 39.420 37.78 37.73 37.78 37.35 38.65 13,667,665 37.993 1.03%
2020-04-16 0 38.80 38.75 38.80 37.55 38.80 16,736,000 637,867,269 38.114 37.40 37.35 37.40 36.19 37.40 17,364,224 36.735 0.78%
2020-04-15 0 38.50 38.50 38.55 38.50 40.45 21,440,627 845,558,163 39.437 37.11 37.11 37.16 37.11 38.99 22,245,449 38.010 -1.66%
2020-04-14 0 39.15 39.15 39.20 38.60 40.40 17,996,301 703,524,446 39.093 37.73 37.73 37.78 37.20 38.94 18,671,833 37.678 -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 38.99 38.94 38.99 37.54 39.32 33,460,861 38.421 -4.15%
2020-04-08 0 42.20 42.15 42.20 41.80 43.00 6,974,203 294,219,663 42.187 40.67 40.63 40.67 40.29 41.44 7,235,995 40.661 -2.09%
2020-04-07 0 43.10 43.10 43.15 42.00 43.50 12,353,652 528,728,175 42.799 41.54 41.54 41.59 40.48 41.93 12,817,374 41.251 3.23%
2020-04-06 0 41.75 41.75 41.80 40.10 42.20 9,656,014 398,931,438 41.314 40.24 40.24 40.29 38.65 40.67 10,018,474 39.820 4.90%
2020-04-03 0 39.80 39.75 39.80 38.90 40.15 6,491,035 255,358,543 39.340 38.36 38.31 38.36 37.49 38.70 6,734,691 37.917 -0.38%
2020-04-02 0 39.95 39.90 39.95 38.85 40.35 7,412,412 292,973,274 39.525 38.50 38.46 38.50 37.44 38.89 7,690,654 38.095 0.88%
2020-04-01 0 39.60 39.55 39.60 39.05 40.90 7,709,772 307,040,826 39.825 38.17 38.12 38.17 37.64 39.42 7,999,176 38.384 -1.49%
2020-03-31 0 40.20 40.15 40.20 39.00 40.60 9,129,449 362,807,200 39.740 38.75 38.70 38.75 37.59 39.13 9,472,143 38.303 2.81%
2020-03-30 0 39.10 39.05 39.10 38.15 40.05 10,180,022 396,545,071 38.953 37.69 37.64 37.69 36.77 38.60 10,562,152 37.544 -2.98%
2020-03-27 0 40.30 40.30 40.35 40.10 43.60 14,831,392 609,934,850 41.125 38.84 38.84 38.89 38.65 42.02 15,388,122 39.637 -4.39%
2020-03-26 0 42.15 42.15 42.20 39.15 43.20 21,854,637 919,574,327 42.077 40.63 40.63 40.67 37.73 41.64 22,675,000 40.555 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 38.75 38.70 38.75 35.85 40.48 29,464,979 38.552 4.28%
2020-03-24 0 38.55 38.55 38.60 37.35 38.90 10,968,829 418,498,504 38.153 37.16 37.16 37.20 36.00 37.49 11,380,569 36.773 7.23%
2020-03-23 0 35.95 35.90 35.95 35.85 37.70 11,983,827 440,199,957 36.733 34.65 34.60 34.65 34.55 36.34 12,433,667 35.404 -7.58%
2020-03-20 0 38.90 38.90 38.95 37.05 39.90 17,328,870 669,478,232 38.634 37.49 37.49 37.54 35.71 38.46 17,979,348 37.236 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 37.11 37.11 37.16 35.03 38.55 30,052,236 36.709 4.34%
2020-03-18 0 36.90 36.85 36.90 35.65 41.00 19,328,277 729,186,545 37.726 35.56 35.52 35.56 34.36 39.52 20,053,808 36.362 -8.66%
2020-03-17 0 40.40 40.40 40.45 38.65 42.00 14,234,673 574,997,196 40.394 38.94 38.94 38.99 37.25 40.48 14,769,004 38.933 -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 38.99 38.99 39.03 38.55 42.60 26,192,351 39.819 -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 44.09 44.05 44.09 39.52 44.29 25,377,642 42.221 -1.29%
2020-03-12 0 46.35 46.30 46.35 45.60 48.65 17,805,861 830,094,897 46.619 44.67 44.62 44.67 43.95 46.89 18,474,244 44.933 -7.11%
2020-03-11 0 49.90 49.90 49.95 49.65 51.75 10,185,286 511,967,350 50.265 48.09 48.09 48.14 47.85 49.88 10,567,614 48.447 -2.54%
2020-03-10 0 51.20 51.15 51.20 49.00 51.90 13,407,016 682,725,623 50.923 49.35 49.30 49.35 47.23 50.02 13,910,279 49.081 2.91%
2020-03-09 0 49.75 49.70 49.75 49.50 51.50 13,216,955 666,186,032 50.404 47.95 47.90 47.95 47.71 49.64 13,713,083 48.580 -5.42%
2020-03-06 0 52.60 52.60 52.65 51.65 53.00 8,769,260 460,574,547 52.522 50.70 50.70 50.75 49.78 51.08 9,098,434 50.621 -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 51.18 51.13 51.18 49.64 51.76 20,165,386 50.898 5.04%
2020-03-04 0 50.55 50.55 50.60 49.70 51.35 11,618,025 583,178,394 50.196 48.72 48.72 48.77 47.90 49.49 12,054,134 48.380 -1.84%
2020-03-03 0 51.50 51.45 51.50 50.85 53.65 12,724,714 664,386,909 52.212 49.64 49.59 49.64 49.01 51.71 13,202,365 50.323 -0.96%
2020-03-02 0 52.00 51.95 52.00 50.35 52.60 15,119,075 778,721,686 51.506 50.12 50.07 50.12 48.53 50.70 15,686,604 49.642 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 49.20 49.15 49.20 48.38 51.03 24,454,941 49.181 -6.59%
2020-02-27 0 54.65 54.60 54.65 53.30 55.40 10,131,623 547,745,990 54.063 52.67 52.62 52.67 51.37 53.40 10,511,936 52.107 -1.35%
2020-02-26 0 55.40 55.40 55.45 54.40 56.05 14,142,944 779,328,300 55.104 53.40 53.40 53.44 52.43 54.02 14,673,831 53.110 -2.81%
2020-02-25 0 57.00 56.95 57.00 54.70 57.35 8,696,298 488,963,564 56.227 54.94 54.89 54.94 52.72 55.28 9,022,733 54.192 2.15%
2020-02-24 0 55.80 55.75 55.80 55.05 56.35 4,773,100 265,519,335 55.628 53.78 53.73 53.78 53.06 54.31 4,952,269 53.616 -1.15%
2020-02-21 0 56.45 56.40 56.45 56.20 57.20 5,018,303 283,850,127 56.563 54.41 54.36 54.41 54.17 55.13 5,206,676 54.517 -1.22%
2020-02-20 0 57.15 57.10 57.15 56.00 57.40 5,773,180 327,910,122 56.799 55.08 55.03 55.08 53.97 55.32 5,989,889 54.744 0.62%
2020-02-19 0 56.80 56.75 56.85 56.00 57.40 7,414,908 420,000,851 56.643 54.75 54.70 54.79 53.97 55.32 7,693,243 54.593 0.18%
2020-02-18 0 56.70 56.65 56.70 55.70 58.30 15,246,300 860,757,140 56.457 54.65 54.60 54.65 53.68 56.19 15,818,604 54.414 -3.65%
2020-02-17 0 58.85 58.80 58.85 57.45 59.40 8,519,181 501,152,502 58.826 56.72 56.67 56.72 55.37 57.25 8,838,968 56.698 2.44%
2020-02-14 0 57.45 57.45 57.50 56.50 59.00 15,852,458 906,571,077 57.188 55.37 55.37 55.42 54.46 56.87 16,447,516 55.119 -2.63%
2020-02-13 0 59.00 58.95 59.00 58.30 60.80 9,164,073 543,192,793 59.274 56.87 56.82 56.87 56.19 58.60 9,508,067 57.130 -1.99%
2020-02-12 0 60.20 60.15 60.20 58.40 60.75 7,272,182 435,420,440 59.875 58.02 57.97 58.02 56.29 58.55 7,545,160 57.709 2.21%
2020-02-11 0 58.90 58.85 58.90 57.55 59.20 6,010,661 352,716,883 58.682 56.77 56.72 56.77 55.47 57.06 6,236,285 56.559 1.46%
2020-02-10 0 58.05 58.00 58.05 56.45 58.40 6,900,204 398,155,934 57.702 55.95 55.90 55.95 54.41 56.29 7,159,219 55.614 -0.09%
2020-02-07 0 58.10 58.10 58.15 57.60 59.25 8,210,627 478,145,106 58.235 56.00 56.00 56.05 55.52 57.11 8,518,831 56.128 -1.61%
2020-02-06 0 59.05 59.00 59.05 58.40 59.95 9,264,619 547,090,304 59.052 56.91 56.87 56.91 56.29 57.78 9,612,387 56.915 1.90%
2020-02-05 0 57.95 57.95 58.00 56.80 59.65 13,377,333 780,234,138 58.325 55.85 55.85 55.90 54.75 57.49 13,879,481 56.215 0.96%
2020-02-04 0 57.40 57.35 57.40 56.80 59.20 14,393,866 832,752,678 57.855 55.32 55.28 55.32 54.75 57.06 14,934,172 55.762 0.61%
2020-02-03 0 57.05 57.05 57.10 53.85 57.50 14,457,826 815,714,503 56.420 54.99 54.99 55.03 51.90 55.42 15,000,533 54.379 2.33%
2020-01-31 0 55.75 55.75 55.80 55.45 58.20 14,276,286 801,559,905 56.146 53.73 53.73 53.78 53.44 56.09 14,812,179 54.115 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 53.40 53.40 53.44 52.77 57.64 20,149,631 54.083 -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 57.73 57.73 57.78 57.20 58.70 18,043,967 57.807 -4.16%
2020-01-24 0 62.50 62.50 62.55 61.70 63.00 3,754,865 234,779,118 62.527 60.24 60.24 60.29 59.47 60.72 3,895,812 60.264 0.64%
2020-01-23 0 62.10 62.05 62.10 61.10 64.45 10,552,201 656,982,911 62.260 59.85 59.81 59.85 58.89 62.12 10,948,302 60.008 -3.80%
2020-01-22 0 64.55 64.55 64.60 61.95 64.95 12,393,798 793,043,862 63.987 62.21 62.21 62.26 59.71 62.60 12,859,027 61.672 3.61%
2020-01-21 0 62.30 62.30 62.35 61.85 64.00 11,546,999 723,538,265 62.660 60.05 60.05 60.09 59.61 61.68 11,980,442 60.393 -3.34%
2020-01-20 0 64.45 64.35 64.45 63.95 65.80 8,521,300 549,374,974 64.471 62.12 62.02 62.12 61.64 63.42 8,841,166 62.138 -1.00%
2020-01-17 0 65.10 65.05 65.10 63.35 65.30 9,861,231 634,771,016 64.370 62.74 62.70 62.74 61.06 62.94 10,231,395 62.041 1.48%
2020-01-16 0 64.15 64.10 64.15 63.20 66.00 13,480,589 861,906,575 63.937 61.83 61.78 61.83 60.91 63.61 13,986,613 61.624 -1.91%
2020-01-15 0 65.40 65.30 65.40 63.90 66.30 11,237,682 731,352,195 65.080 63.03 62.94 63.03 61.59 63.90 11,659,514 62.726 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 62.26 62.17 62.26 61.59 65.88 17,042,107 62.948 -4.44%
2020-01-13 0 67.60 67.50 67.60 66.30 67.70 8,333,252 560,334,146 67.241 65.15 65.06 65.15 63.90 65.25 8,646,059 64.808 1.58%
2020-01-10 0 66.55 66.50 66.55 65.95 67.65 8,264,259 550,831,988 66.652 64.14 64.09 64.14 63.56 65.20 8,574,477 64.241 0.23%
2020-01-09 0 66.40 66.35 66.40 64.80 66.45 11,081,624 727,145,455 65.617 64.00 63.95 64.00 62.46 64.05 11,497,598 63.243 4.40%
2020-01-08 0 63.60 63.55 63.60 61.70 64.10 11,321,293 713,880,345 63.056 61.30 61.25 61.30 59.47 61.78 11,746,263 60.775 -1.09%
2020-01-07 0 64.30 64.25 64.30 63.70 65.65 12,927,860 833,682,463 64.487 61.97 61.93 61.97 61.40 63.27 13,413,136 62.154 -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 62.07 62.02 62.07 60.91 64.38 17,110,324 62.190 -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 64.29 64.24 64.29 64.14 70.26 18,630,608 66.313 -4.71%
2020-01-02 0 70.00 69.95 70.00 67.65 70.00 9,035,304 625,785,418 69.260 67.47 67.42 67.47 65.20 67.47 9,374,465 66.754 2.94%
2019-12-31 0 68.00 68.00 68.05 66.05 68.85 4,530,897 307,163,256 67.793 65.54 65.54 65.59 63.66 66.36 4,700,974 65.340 1.80%
2019-12-30 0 66.80 66.65 66.80 65.65 67.20 5,349,681 356,263,074 66.595 64.38 64.24 64.38 63.27 64.77 5,550,493 64.186 0.07%
2019-12-27 0 66.75 66.65 66.75 66.05 67.75 6,161,966 412,048,313 66.870 64.34 64.24 64.34 63.66 65.30 6,393,269 64.450 1.68%
2019-12-24 0 65.65 65.60 65.65 64.85 66.00 2,661,518 173,884,299 65.333 63.27 63.23 63.27 62.50 63.61 2,761,424 62.969 0.31%
2019-12-23 0 65.45 65.45 65.50 64.85 66.30 7,805,327 512,333,557 65.639 63.08 63.08 63.13 62.50 63.90 8,098,318 63.264 0.61%
2019-12-20 0 65.05 65.00 65.05 64.20 66.80 13,140,704 858,422,012 65.325 62.70 62.65 62.70 61.88 64.38 13,633,970 62.962 -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 63.61 63.61 63.66 62.46 65.83 16,801,562 63.561 -2.37%
2019-12-18 0 67.60 67.55 67.60 67.10 69.00 11,497,623 779,695,074 67.814 65.15 65.11 65.15 64.67 66.50 11,929,212 65.360 -1.02%
2019-12-17 0 68.30 68.30 68.35 67.05 69.00 12,141,279 828,417,513 68.232 65.83 65.83 65.88 64.62 66.50 12,597,029 65.763 1.86%
2019-12-16 0 67.05 67.00 67.05 65.20 67.40 8,744,018 581,837,421 66.541 64.62 64.58 64.62 62.84 64.96 9,072,244 64.134 1.36%
2019-12-13 0 66.15 66.10 66.15 65.00 67.90 13,820,168 915,748,249 66.262 63.76 63.71 63.76 62.65 65.44 14,338,939 63.864 0.68%
2019-12-12 0 65.70 65.65 65.70 65.20 67.45 14,610,445 967,576,254 66.225 63.32 63.27 63.32 62.84 65.01 15,158,881 63.829 1.47%
2019-12-11 0 64.75 64.75 64.80 61.25 65.35 13,220,777 842,823,425 63.750 62.41 62.41 62.46 59.03 62.99 13,717,049 61.443 5.63%
2019-12-10 0 61.30 61.25 61.30 60.85 63.00 9,053,598 558,668,170 61.707 59.08 59.03 59.08 58.65 60.72 9,393,445 59.474 -0.65%
2019-12-09 0 61.70 61.70 61.80 61.65 63.35 10,868,421 676,364,203 62.232 59.47 59.47 59.56 59.42 61.06 11,276,392 59.981 -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 59.71 59.71 59.76 54.75 60.14 27,798,967 58.624 8.97%
2019-12-05 0 56.85 56.80 56.85 54.30 57.30 11,924,081 665,886,900 55.844 54.79 54.75 54.79 52.34 55.23 12,371,678 53.823 6.76%
2019-12-04 0 53.25 53.20 53.25 53.10 56.00 8,460,281 456,450,855 53.952 51.32 51.28 51.32 51.18 53.97 8,777,857 52.000 -3.71%
2019-12-03 0 55.30 55.25 55.30 53.50 56.25 5,461,867 301,434,871 55.189 53.30 53.25 53.30 51.56 54.21 5,666,891 53.192 2.22%
2019-12-02 0 54.10 54.05 54.10 53.60 55.40 5,854,650 317,044,052 54.153 52.14 52.09 52.14 51.66 53.40 6,074,418 52.193 -1.46%
2019-11-29 0 54.90 54.90 54.95 54.20 55.85 7,574,672 416,105,300 54.934 52.91 52.91 52.96 52.24 53.83 7,859,004 52.946 -2.31%
2019-11-28 0 56.20 56.15 56.20 54.20 56.50 8,555,300 477,034,843 55.759 54.17 54.12 54.17 52.24 54.46 8,876,443 53.742 2.55%
2019-11-27 0 54.80 54.75 54.80 53.35 54.90 6,793,570 369,398,027 54.375 52.82 52.77 52.82 51.42 52.91 7,048,582 52.407 2.14%
2019-11-26 0 53.65 53.65 53.80 53.65 56.90 16,946,268 921,289,840 54.365 51.71 51.71 51.85 51.71 54.84 17,582,384 52.398 -4.88%
2019-11-25 0 56.40 56.35 56.40 55.20 56.75 7,979,209 448,237,402 56.176 54.36 54.31 54.36 53.20 54.70 8,278,727 54.143 1.99%
2019-11-22 0 55.30 55.25 55.35 54.25 56.40 7,914,041 435,875,705 55.076 53.30 53.25 53.35 52.29 54.36 8,211,112 53.084 0.55%
2019-11-21 0 55.00 55.00 55.15 54.80 56.65 14,861,258 825,784,740 55.566 53.01 53.01 53.15 52.82 54.60 15,419,109 53.556 -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 55.13 55.08 55.13 53.15 56.38 21,253,842 55.097 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 54.46 54.31 54.46 50.84 54.50 22,954,924 53.363 6.10%
2019-11-18 0 53.25 53.20 53.25 50.75 53.30 13,433,436 702,711,610 52.311 51.32 51.28 51.32 48.91 51.37 13,937,690 50.418 4.00%
2019-11-15 0 51.20 51.15 51.20 50.60 53.00 10,095,373 524,368,400 51.942 49.35 49.30 49.35 48.77 51.08 10,474,326 50.062 1.79%
2019-11-14 0 50.30 50.30 50.35 48.50 51.10 10,875,298 545,836,182 50.191 48.48 48.48 48.53 46.75 49.25 11,283,527 48.375 3.71%
2019-11-13 0 48.50 48.45 48.50 47.80 49.70 7,343,215 356,036,178 48.485 46.75 46.70 46.75 46.07 47.90 7,618,859 46.731 -1.12%
2019-11-12 0 49.05 49.00 49.05 48.80 50.20 8,210,476 404,334,077 49.246 47.28 47.23 47.28 47.03 48.38 8,518,675 47.464 0.51%
2019-11-11 0 48.80 48.80 48.85 48.20 51.20 15,172,184 749,727,723 49.415 47.03 47.03 47.08 46.46 49.35 15,741,706 47.627 -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 49.73 49.73 49.78 48.38 52.91 24,177,240 50.457 -0.48%
2019-11-07 0 51.85 51.80 51.85 50.00 52.50 12,761,376 653,529,914 51.212 49.97 49.93 49.97 48.19 50.60 13,240,403 49.359 -1.33%
2019-11-06 0 52.55 52.50 52.55 51.95 53.80 9,261,641 487,450,332 52.631 50.65 50.60 50.65 50.07 51.85 9,609,298 50.727 -0.38%
2019-11-05 0 52.75 52.75 52.80 51.25 53.30 10,824,173 568,808,150 52.550 50.84 50.84 50.89 49.40 51.37 11,230,483 50.649 2.43%
2019-11-04 0 51.50 51.45 51.50 51.05 52.20 9,246,845 475,735,456 51.448 49.64 49.59 49.64 49.20 50.31 9,593,946 49.587 0.00%
2019-11-01 0 51.50 51.50 51.55 50.15 52.30 12,748,378 653,617,985 51.271 49.64 49.64 49.68 48.34 50.41 13,226,917 49.416 0.98%
2019-10-31 0 51.00 50.95 51.00 49.55 52.10 15,996,651 819,844,686 51.251 49.15 49.11 49.15 47.76 50.22 16,597,121 49.397 3.45%
2019-10-30 0 49.30 49.30 49.35 46.80 50.00 11,056,472 538,847,121 48.736 47.52 47.52 47.56 45.11 48.19 11,471,502 46.973 1.34%
2019-10-29 0 48.65 48.65 48.70 48.05 49.65 9,722,799 473,064,877 48.655 46.89 46.89 46.94 46.31 47.85 10,087,766 46.895 -0.71%
2019-10-28 0 49.00 48.95 49.00 47.80 49.15 6,931,845 337,417,704 48.677 47.23 47.18 47.23 46.07 47.37 7,192,047 46.915 1.66%
2019-10-25 0 48.20 48.15 48.20 47.80 48.80 6,539,246 315,684,736 48.275 46.46 46.41 46.46 46.07 47.03 6,784,711 46.529 -1.23%
2019-10-24 0 48.80 48.75 48.80 47.20 49.20 10,083,530 488,878,013 48.483 47.03 46.99 47.03 45.49 47.42 10,462,038 46.729 3.94%
2019-10-23 0 46.95 46.95 47.00 46.65 48.80 9,706,491 460,221,612 47.414 45.25 45.25 45.30 44.96 47.03 10,070,846 45.698 -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 46.94 46.94 46.99 44.19 47.56 21,914,200 46.612 5.75%
2019-10-21 0 46.05 45.85 46.05 45.35 46.15 3,049,300 139,773,752 45.838 44.38 44.19 44.38 43.71 44.48 3,163,762 44.180 0.66%
2019-10-18 0 45.75 45.75 45.80 45.40 46.45 6,005,673 275,507,560 45.875 44.09 44.09 44.14 43.76 44.77 6,231,110 44.215 -0.65%
2019-10-17 0 46.05 46.00 46.05 45.15 46.20 7,051,382 323,727,538 45.910 44.38 44.34 44.38 43.52 44.53 7,316,072 44.249 2.11%
2019-10-16 0 45.10 45.05 45.10 44.65 45.65 4,994,110 225,254,847 45.104 43.47 43.42 43.47 43.03 44.00 5,181,575 43.472 -0.44%
2019-10-15 0 45.30 45.25 45.30 44.45 46.50 5,763,447 260,806,099 45.252 43.66 43.61 43.66 42.84 44.82 5,979,791 43.615 -0.66%
2019-10-14 0 45.60 45.60 45.65 45.60 46.90 9,281,000 427,849,214 46.100 43.95 43.95 44.00 43.95 45.20 9,629,383 44.432 -0.76%
2019-10-11 0 45.95 45.90 45.95 44.70 47.40 15,721,167 723,142,496 45.998 44.29 44.24 44.29 43.08 45.69 16,311,297 44.334 3.03%
2019-10-10 0 44.60 44.60 44.65 41.65 46.25 20,357,540 911,259,631 44.763 42.99 42.99 43.03 40.14 44.58 21,121,706 43.143 6.32%
2019-10-09 0 41.95 41.90 41.95 41.20 43.20 12,085,310 507,010,468 41.953 40.43 40.38 40.43 39.71 41.64 12,538,959 40.435 -2.44%
2019-10-08 0 43.00 43.00 43.15 42.35 43.80 8,372,895 361,741,812 43.204 41.44 41.44 41.59 40.82 42.22 8,687,191 41.641 -1.15%
2019-10-04 0 43.50 43.45 43.50 41.85 44.75 11,287,486 491,452,873 43.540 41.93 41.88 41.93 40.34 43.13 11,711,187 41.964 3.20%
2019-10-03 0 42.15 42.10 42.15 41.10 42.60 3,334,637 140,151,431 42.029 40.63 40.58 40.63 39.61 41.06 3,459,810 40.508 0.24%
2019-10-02 0 42.05 42.00 42.05 40.95 42.70 6,081,749 255,799,380 42.060 40.53 40.48 40.53 39.47 41.16 6,310,041 40.538 1.33%
2019-09-30 0 41.50 41.50 41.55 40.40 41.80 5,065,470 209,357,551 41.330 40.00 40.00 40.05 38.94 40.29 5,255,614 39.835 -0.48%
2019-09-27 0 41.70 41.65 41.70 41.35 42.45 6,784,000 282,905,110 41.702 40.19 40.14 40.19 39.85 40.91 7,038,653 40.193 -1.65%
2019-09-26 0 42.40 42.40 42.45 41.60 43.30 8,387,080 354,470,412 42.264 40.87 40.87 40.91 40.09 41.73 8,701,908 40.735 1.19%
2019-09-25 0 41.90 41.85 41.90 41.30 42.75 9,809,283 410,511,189 41.849 40.38 40.34 40.38 39.81 41.20 10,177,497 40.335 -3.12%
2019-09-24 0 43.25 43.20 43.25 42.45 44.30 9,861,337 426,068,529 43.206 41.69 41.64 41.69 40.91 42.70 10,231,505 41.643 0.35%
2019-09-23 0 43.10 43.10 43.20 43.00 46.30 14,623,225 640,617,025 43.808 41.54 41.54 41.64 41.44 44.62 15,172,141 42.223 -5.90%
2019-09-20 0 45.80 45.75 45.80 45.00 47.65 17,225,597 795,474,553 46.180 44.14 44.09 44.14 43.37 45.93 17,872,199 44.509 -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 45.30 45.25 45.30 42.31 45.88 33,921,084 44.923 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 42.79 42.75 42.79 38.94 43.61 28,247,747 42.353 10.17%
2019-09-17 0 40.30 40.30 40.35 40.10 41.50 4,966,350 201,321,109 40.537 38.84 38.84 38.89 38.65 40.00 5,152,773 39.070 -2.18%
2019-09-16 0 41.20 41.15 41.20 40.55 41.75 8,719,858 358,462,782 41.109 39.71 39.66 39.71 39.08 40.24 9,047,178 39.622 0.61%
2019-09-13 0 40.95 40.90 40.95 40.30 40.95 3,786,722 154,366,416 40.765 39.47 39.42 39.47 38.84 39.47 3,928,865 39.290 0.74%
2019-09-12 0 40.65 40.60 40.65 39.80 41.10 14,709,615 598,037,342 40.656 39.18 39.13 39.18 38.36 39.61 15,261,774 39.185 2.65%
2019-09-11 0 39.60 39.60 39.65 38.80 39.90 8,142,987 322,057,101 39.550 38.17 38.17 38.22 37.40 38.46 8,448,652 38.119 1.54%
2019-09-10 0 39.40 39.40 39.45 38.85 41.10 12,555,045 497,348,848 39.614 37.59 37.59 37.64 37.06 39.21 13,159,930 37.793 -2.35%
2019-09-09 0 40.35 40.30 40.35 40.00 41.40 11,675,709 473,921,688 40.590 38.50 38.45 38.50 38.16 39.50 12,238,229 38.725 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 38.40 38.40 38.45 37.97 40.26 26,527,080 38.965 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 37.30 37.30 37.35 32.91 37.64 27,796,969 36.061 12.03%
2019-09-04 0 34.90 34.85 34.90 33.85 34.95 7,802,907 269,264,445 34.508 33.30 33.25 33.30 32.29 33.34 8,178,841 32.922 2.80%
2019-09-03 0 33.95 33.95 34.00 33.55 34.95 4,660,938 159,866,315 34.299 32.39 32.39 32.44 32.01 33.34 4,885,496 32.723 -0.15%
2019-09-02 0 34.00 33.95 34.00 33.30 34.50 4,033,014 137,231,124 34.027 32.44 32.39 32.44 31.77 32.91 4,227,319 32.463 0.29%
2019-08-30 0 33.90 33.90 33.95 33.80 35.00 6,089,399 208,800,956 34.289 32.34 32.34 32.39 32.25 33.39 6,382,778 32.713 0.44%
2019-08-29 0 33.75 33.70 33.75 32.85 33.90 6,135,278 205,107,673 33.431 32.20 32.15 32.20 31.34 32.34 6,430,868 31.894 0.60%
2019-08-28 0 33.55 33.55 33.60 33.45 34.45 4,894,590 165,617,350 33.837 32.01 32.01 32.06 31.91 32.87 5,130,405 32.282 -1.61%
2019-08-27 0 34.10 34.10 34.15 33.50 35.00 12,973,736 441,993,136 34.068 32.53 32.53 32.58 31.96 33.39 13,598,793 32.502 -2.43%
2019-08-26 0 34.95 34.90 34.95 34.30 35.25 15,320,269 531,968,923 34.723 33.34 33.30 33.34 32.72 33.63 16,058,379 33.127 -5.41%
2019-08-23 0 36.95 36.90 36.95 36.30 39.15 14,545,645 542,691,966 37.310 35.25 35.20 35.25 34.63 37.35 15,246,435 35.595 -3.78%
2019-08-22 0 38.40 38.40 38.45 37.40 38.75 6,362,572 241,857,285 38.013 36.63 36.63 36.68 35.68 36.97 6,669,112 36.265 -0.65%
2019-08-21 0 38.65 38.65 38.70 38.10 39.15 4,748,817 183,628,080 38.668 36.87 36.87 36.92 36.35 37.35 4,977,609 36.891 0.39%
2019-08-20 0 38.50 38.50 38.55 37.35 39.75 14,176,475 551,193,621 38.881 36.73 36.73 36.78 35.63 37.92 14,859,479 37.094 3.22%
2019-08-19 0 37.30 37.25 37.30 36.10 37.70 11,365,599 420,610,882 37.007 35.59 35.54 35.59 34.44 35.97 11,913,178 35.306 3.76%
2019-08-16 0 35.95 35.95 36.00 35.45 36.35 6,093,955 218,791,901 35.903 34.30 34.30 34.35 33.82 34.68 6,387,554 34.253 -0.28%
2019-08-15 0 36.05 36.05 36.10 34.85 36.30 4,945,011 176,716,174 35.736 34.39 34.39 34.44 33.25 34.63 5,183,255 34.094 0.42%
2019-08-14 0 35.90 35.90 35.95 35.85 37.10 8,323,031 303,173,690 36.426 34.25 34.25 34.30 34.20 35.39 8,724,024 34.752 1.13%
2019-08-13 0 35.50 35.50 35.55 35.20 36.75 4,721,442 168,421,356 35.672 33.87 33.87 33.92 33.58 35.06 4,948,915 34.032 -1.93%
2019-08-12 0 36.20 36.15 36.20 36.10 37.10 5,293,362 193,231,081 36.504 34.54 34.49 34.54 34.44 35.39 5,548,389 34.827 0.00%
2019-08-09 0 36.20 36.15 36.20 35.60 37.70 12,668,384 461,427,960 36.424 34.54 34.49 34.54 33.96 35.97 13,278,730 34.749 -2.43%
2019-08-08 0 37.10 37.05 37.10 36.40 37.95 5,157,374 191,687,785 37.168 35.39 35.35 35.39 34.73 36.21 5,405,849 35.459 0.54%
2019-08-07 0 36.90 36.80 36.90 36.50 38.40 7,475,276 275,951,400 36.915 35.20 35.11 35.20 34.82 36.63 7,835,425 35.218 -1.86%
2019-08-06 0 37.60 37.60 37.65 36.25 37.85 9,156,787 339,250,756 37.049 35.87 35.87 35.92 34.58 36.11 9,597,949 35.346 -2.21%
2019-08-05 0 38.45 38.45 38.55 38.10 39.70 6,985,980 270,009,468 38.650 36.68 36.68 36.78 36.35 37.88 7,322,555 36.874 -3.63%
2019-08-02 0 39.90 39.85 39.90 39.60 40.50 13,976,069 558,086,783 39.932 38.07 38.02 38.07 37.78 38.64 14,649,417 38.096 -5.90%
2019-08-01 0 42.40 42.40 42.45 42.00 43.10 3,369,115 142,866,677 42.405 40.45 40.45 40.50 40.07 41.12 3,531,434 40.456 -0.82%
2019-07-31 0 42.75 42.75 42.80 42.10 43.35 3,871,430 164,621,809 42.522 40.79 40.79 40.83 40.16 41.36 4,057,950 40.568 -1.61%
2019-07-30 0 43.45 43.35 43.45 43.20 43.95 2,397,801 104,327,066 43.510 41.45 41.36 41.45 41.21 41.93 2,513,324 41.510 0.35%
2019-07-29 0 43.30 43.30 43.35 42.85 44.75 6,318,364 273,843,895 43.341 41.31 41.31 41.36 40.88 42.69 6,622,774 41.349 -2.26%
2019-07-26 0 44.30 44.25 44.30 43.85 44.80 4,332,944 191,650,452 44.231 42.26 42.22 42.26 41.83 42.74 4,541,699 42.198 -1.45%
2019-07-25 0 44.95 44.90 44.95 44.60 45.20 4,637,835 208,471,132 44.950 42.88 42.84 42.88 42.55 43.12 4,861,280 42.884 1.12%
2019-07-24 0 44.45 44.45 44.50 44.30 46.20 8,624,982 388,508,013 45.045 42.41 42.41 42.45 42.26 44.08 9,040,522 42.974 -0.45%
2019-07-23 0 44.65 44.60 44.65 43.15 44.90 9,815,399 436,359,967 44.457 42.60 42.55 42.60 41.17 42.84 10,288,292 42.413 3.60%
2019-07-22 0 43.10 43.05 43.10 42.85 43.85 3,963,384 171,382,140 43.241 41.12 41.07 41.12 40.88 41.83 4,154,335 41.254 -1.03%
2019-07-19 0 43.55 43.55 43.60 43.25 44.20 5,037,290 220,689,165 43.811 41.55 41.55 41.60 41.26 42.17 5,279,980 41.797 1.04%
2019-07-18 0 43.10 43.05 43.10 42.90 43.80 3,959,160 171,135,481 43.225 41.12 41.07 41.12 40.93 41.79 4,149,907 41.238 -2.27%
2019-07-17 0 44.10 44.05 44.10 43.35 44.30 2,028,674 89,140,359 43.940 42.07 42.03 42.07 41.36 42.26 2,126,413 41.921 0.00%
2019-07-16 0 44.10 44.05 44.10 43.45 44.50 5,357,145 236,285,441 44.107 42.07 42.03 42.07 41.45 42.45 5,615,245 42.079 1.26%
2019-07-15 0 43.55 43.55 43.60 41.60 43.75 4,806,733 206,992,851 43.063 41.55 41.55 41.60 39.69 41.74 5,038,315 41.084 2.23%
2019-07-12 0 42.60 42.60 42.65 42.35 42.90 3,296,413 140,628,847 42.661 40.64 40.64 40.69 40.40 40.93 3,455,230 40.700 -0.47%
2019-07-11 0 42.80 42.75 42.80 42.50 43.35 3,035,357 130,322,116 42.935 40.83 40.79 40.83 40.55 41.36 3,181,596 40.961 0.82%
2019-07-10 0 42.45 42.45 42.50 41.80 43.40 7,462,840 316,123,545 42.360 40.50 40.50 40.55 39.88 41.41 7,822,390 40.413 0.00%
2019-07-09 0 42.45 42.40 42.45 42.10 43.90 7,259,979 308,215,349 42.454 40.50 40.45 40.50 40.16 41.88 7,609,755 40.503 -2.75%
2019-07-08 0 43.65 43.65 43.70 43.00 45.00 7,856,924 342,940,211 43.648 41.64 41.64 41.69 41.02 42.93 8,235,460 41.642 -3.64%
2019-07-05 0 45.30 45.25 45.30 45.10 46.05 3,130,557 141,944,911 45.342 43.22 43.17 43.22 43.03 43.93 3,281,383 43.258 -1.63%
2019-07-04 0 46.05 46.00 46.05 45.25 47.00 4,735,217 217,371,540 45.905 43.93 43.89 43.93 43.17 44.84 4,963,353 43.795 -1.71%
2019-07-03 0 46.85 46.75 46.85 46.35 47.95 5,636,538 264,082,658 46.852 44.70 44.60 44.70 44.22 45.75 5,908,099 44.698 -1.37%
2019-07-02 0 47.50 47.50 47.55 46.50 48.60 16,101,898 766,119,985 47.580 45.32 45.32 45.36 44.36 46.37 16,877,666 45.393 7.10%
2019-06-28 0 44.35 44.35 44.40 43.90 44.75 4,406,819 194,893,125 44.225 42.31 42.31 42.36 41.88 42.69 4,619,134 42.193 0.23%
2019-06-27 0 44.25 44.25 44.30 43.05 44.55 8,543,509 377,164,020 44.146 42.22 42.22 42.26 41.07 42.50 8,955,124 42.117 2.91%
2019-06-26 0 43.00 42.95 43.00 42.25 43.15 3,467,142 148,480,500 42.825 41.02 40.98 41.02 40.31 41.17 3,634,184 40.857 0.70%
2019-06-25 0 42.70 42.65 42.70 42.15 43.95 6,438,750 275,310,456 42.758 40.74 40.69 40.74 40.21 41.93 6,748,960 40.793 -2.18%
2019-06-24 0 43.65 43.60 43.65 43.15 44.50 4,650,140 203,579,639 43.779 41.64 41.60 41.64 41.17 42.45 4,874,178 41.767 -0.68%
2019-06-21 0 43.95 43.95 44.00 43.80 45.25 6,873,509 304,670,757 44.325 41.93 41.93 41.98 41.79 43.17 7,204,666 42.288 -2.01%
2019-06-20 0 44.85 44.85 44.90 44.20 45.25 6,897,965 308,855,325 44.775 42.79 42.79 42.84 42.17 43.17 7,230,300 42.717 1.36%
2019-06-19 0 44.25 44.25 44.30 43.70 45.35 11,503,052 510,592,974 44.388 42.22 42.22 42.26 41.69 43.27 12,057,254 42.347 4.49%
2019-06-18 0 42.35 42.35 42.40 41.85 42.60 2,321,801 98,246,794 42.315 40.40 40.40 40.45 39.93 40.64 2,433,662 40.370 0.47%
2019-06-17 0 42.15 42.15 42.20 41.80 42.75 4,155,660 175,552,070 42.244 40.21 40.21 40.26 39.88 40.79 4,355,874 40.302 0.24%
2019-06-14 0 42.05 42.00 42.05 41.80 43.05 4,037,515 170,141,322 42.140 40.12 40.07 40.12 39.88 41.07 4,232,037 40.203 -1.52%
2019-06-13 0 42.70 42.65 42.70 41.55 42.95 5,849,561 247,096,559 42.242 40.74 40.69 40.74 39.64 40.98 6,131,385 40.300 1.43%
2019-06-12 0 42.10 41.90 42.10 41.35 42.80 6,382,582 267,705,502 41.943 40.16 39.97 40.16 39.45 40.83 6,690,086 40.015 -3.44%
2019-06-11 0 43.60 43.50 43.60 42.70 44.25 6,377,771 277,787,801 43.556 41.60 41.50 41.60 40.74 42.22 6,685,044 41.554 2.59%
2019-06-10 0 42.50 42.50 42.55 40.80 42.95 7,859,269 332,409,614 42.295 40.55 40.55 40.59 38.92 40.98 8,237,918 40.351 4.29%
2019-06-06 0 40.75 40.70 40.75 40.25 41.00 5,196,330 210,842,046 40.575 38.88 38.83 38.88 38.40 39.12 5,446,682 38.710 -0.61%
2019-06-05 0 41.00 40.95 41.00 40.55 41.50 5,472,158 224,285,098 40.987 39.12 39.07 39.12 38.69 39.59 5,735,799 39.103 2.32%
2019-06-04 0 41.10 41.10 41.20 40.65 41.70 5,393,770 222,022,895 41.163 38.23 38.23 38.32 37.81 38.79 5,798,961 38.287 -1.08%
2019-06-03 0 41.55 41.50 41.55 40.60 42.00 5,869,110 241,939,947 41.223 38.65 38.60 38.65 37.76 39.07 6,310,010 38.342 -0.36%
2019-05-31 0 41.70 41.70 41.75 41.35 42.50 4,273,317 179,145,950 41.922 38.79 38.79 38.83 38.46 39.53 4,594,338 38.993 0.12%
2019-05-30 0 41.65 41.65 41.70 41.05 42.05 6,232,254 258,470,378 41.473 38.74 38.74 38.79 38.18 39.11 6,700,434 38.575 -1.30%
2019-05-29 0 42.20 42.20 42.25 41.65 42.40 5,240,841 220,921,505 42.154 39.25 39.25 39.30 38.74 39.44 5,634,544 39.208 -0.59%
2019-05-28 0 42.45 42.45 42.50 41.60 43.20 10,482,301 446,267,859 42.574 39.48 39.48 39.53 38.69 40.18 11,269,754 39.599 0.35%
2019-05-27 0 42.30 42.30 42.35 41.25 42.60 6,174,000 259,868,592 42.091 39.34 39.34 39.39 38.37 39.62 6,637,804 39.150 0.71%
2019-05-24 0 42.00 42.00 42.05 41.40 42.50 6,795,416 285,252,566 41.977 39.07 39.07 39.11 38.51 39.53 7,305,902 39.044 1.82%
2019-05-23 0 41.25 41.20 41.25 40.65 43.65 15,231,818 634,945,272 41.686 38.37 38.32 38.37 37.81 40.60 16,376,064 38.773 -6.36%
2019-05-22 0 44.05 44.00 44.05 43.45 44.80 5,481,336 241,825,282 44.118 40.97 40.93 40.97 40.41 41.67 5,893,106 41.035 0.57%
2019-05-21 0 43.80 43.80 43.85 43.25 44.95 10,645,600 470,153,341 44.164 40.74 40.74 40.79 40.23 41.81 11,445,320 41.078 1.51%
2019-05-20 0 43.15 43.10 43.15 41.55 44.95 15,209,562 653,020,902 42.935 40.13 40.09 40.13 38.65 41.81 16,352,136 39.935 0.23%
2019-05-17 0 43.05 43.00 43.05 42.30 45.75 17,184,730 747,513,451 43.499 40.04 40.00 40.04 39.34 42.55 18,475,683 40.459 -3.58%
2019-05-16 0 44.65 44.65 44.75 44.65 46.30 8,122,473 365,362,501 44.982 41.53 41.53 41.62 41.53 43.06 8,732,650 41.839 -2.93%
2019-05-15 0 46.00 45.95 46.00 45.55 46.50 5,943,583 274,562,619 46.195 42.79 42.74 42.79 42.37 43.25 6,390,078 42.967 1.32%
2019-05-14 0 45.40 45.40 45.55 44.10 45.55 9,765,583 440,205,614 45.077 42.23 42.23 42.37 41.02 42.37 10,499,194 41.928 -3.20%
2019-05-10 0 46.90 46.85 46.90 45.50 48.15 12,900,443 606,885,645 47.044 43.62 43.58 43.62 42.32 44.79 13,869,552 43.757 2.18%
2019-05-09 0 45.90 45.85 45.90 45.75 48.70 14,052,551 651,324,470 46.349 42.69 42.65 42.69 42.55 45.30 15,108,208 43.111 -5.56%
2019-05-08 0 48.60 48.55 48.60 47.00 49.40 13,311,084 646,282,427 48.552 45.20 45.16 45.20 43.72 45.95 14,311,041 45.160 -1.32%
2019-05-07 0 49.25 49.20 49.25 48.05 50.80 9,841,752 484,894,707 49.269 45.81 45.76 45.81 44.69 47.25 10,581,085 45.827 -1.01%
2019-05-06 0 49.75 49.75 49.85 48.20 51.45 18,727,938 923,920,216 49.334 46.27 46.27 46.37 44.83 47.86 20,134,820 45.887 -6.13%
2019-05-03 0 53.00 52.95 53.00 51.25 53.25 6,028,589 317,029,788 52.588 49.30 49.25 49.30 47.67 49.53 6,481,469 48.913 1.44%
2019-05-02 0 52.25 52.20 52.25 50.85 52.55 9,788,637 509,344,954 52.034 48.60 48.55 48.60 47.30 48.88 10,523,980 48.399 3.06%
2019-04-30 0 50.70 50.70 50.75 50.30 51.85 12,673,107 645,253,904 50.915 47.16 47.16 47.20 46.79 48.23 13,625,138 47.358 -3.61%
2019-04-29 0 52.60 52.60 52.65 51.50 53.95 9,865,927 517,714,181 52.475 48.92 48.92 48.97 47.90 50.18 10,607,076 48.808 -2.05%
2019-04-26 0 53.70 53.60 53.70 52.30 54.30 11,873,397 636,331,024 53.593 49.95 49.85 49.95 48.65 50.51 12,765,352 49.848 2.58%
2019-04-25 0 52.35 52.35 52.40 52.10 54.55 12,173,413 649,685,203 53.369 48.69 48.69 48.74 48.46 50.74 13,087,906 49.640 -3.50%
2019-04-24 0 54.25 54.20 54.25 53.85 55.70 10,776,495 587,445,281 54.512 50.46 50.41 50.46 50.09 51.81 11,586,048 50.703 -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 51.06 51.02 51.06 49.30 52.27 21,844,942 51.352 1.48%
2019-04-18 0 54.10 54.05 54.10 53.60 56.00 17,632,987 970,941,937 55.064 50.32 50.27 50.32 49.85 52.09 18,957,614 51.216 -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 50.60 50.55 50.60 47.48 50.97 50,016,383 48.831 4.82%
2019-04-16 0 51.90 51.85 51.90 50.70 52.70 8,068,870 417,918,848 51.794 48.27 48.23 48.27 47.16 49.02 8,675,021 48.175 -1.33%
2019-04-15 0 52.60 52.50 52.60 52.10 54.00 15,055,441 800,122,399 53.145 48.92 48.83 48.92 48.46 50.23 16,186,438 49.432 0.00%
2019-04-12 0 52.60 52.60 52.65 51.05 52.70 10,629,821 555,655,642 52.273 48.92 48.92 48.97 47.48 49.02 11,428,356 48.621 0.19%
2019-04-11 0 52.50 52.50 52.55 51.55 54.05 16,098,161 846,658,542 52.594 48.83 48.83 48.88 47.95 50.27 17,307,489 48.919 -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 50.04 49.99 50.04 48.37 50.46 37,080,705 49.225 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 49.44 49.44 49.48 47.02 49.95 26,271,541 48.945 5.25%
2019-04-08 0 50.50 50.45 50.50 50.30 51.75 10,576,429 536,971,025 50.771 46.97 46.92 46.97 46.79 48.13 11,370,953 47.223 0.20%
2019-04-04 0 50.40 50.35 50.40 49.30 51.35 13,941,497 699,493,741 50.174 46.88 46.83 46.88 45.86 47.76 14,988,812 46.668 1.00%
2019-04-03 0 49.90 49.85 49.90 48.10 50.05 17,300,690 853,886,532 49.356 46.41 46.37 46.41 44.74 46.55 18,600,354 45.907 3.42%
2019-04-02 0 48.25 48.25 48.30 47.60 48.70 8,720,096 420,739,852 48.250 44.88 44.88 44.93 44.27 45.30 9,375,168 44.878 1.47%
2019-04-01 0 47.55 47.50 47.55 47.30 48.30 14,492,317 692,093,872 47.756 44.23 44.18 44.23 44.00 44.93 15,581,011 44.419 2.37%
2019-03-29 0 46.45 46.45 46.50 45.85 46.65 9,616,721 445,036,075 46.277 43.20 43.20 43.25 42.65 43.39 10,339,149 43.044 0.76%
2019-03-28 0 46.10 46.05 46.10 45.40 46.55 8,840,062 405,068,084 45.822 42.88 42.83 42.88 42.23 43.30 9,504,146 42.620 -0.65%
2019-03-27 0 46.40 46.40 46.45 46.05 47.15 9,523,604 442,335,658 46.446 43.16 43.16 43.20 42.83 43.86 10,239,037 43.201 -1.59%
2019-03-26 0 47.15 47.00 47.15 46.70 49.80 12,327,724 587,694,823 47.673 43.86 43.72 43.86 43.44 46.32 13,253,809 44.342 -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 45.20 45.16 45.20 42.46 46.41 37,896,246 45.339 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 43.20 43.16 43.20 41.02 43.90 25,486,848 42.747 3.45%
2019-03-21 0 44.90 44.85 44.90 44.70 45.50 7,755,042 349,387,859 45.053 41.76 41.72 41.76 41.58 42.32 8,337,617 41.905 -0.22%
2019-03-20 0 45.00 44.95 45.00 44.60 45.70 6,422,695 288,610,682 44.936 41.86 41.81 41.86 41.48 42.51 6,905,181 41.796 -1.96%
2019-03-19 0 45.90 45.85 45.90 44.60 46.00 5,803,872 264,334,254 45.545 42.69 42.65 42.69 41.48 42.79 6,239,871 42.362 0.33%
2019-03-18 0 45.75 45.75 45.80 45.50 46.25 6,400,270 293,164,028 45.805 42.55 42.55 42.60 42.32 43.02 6,881,072 42.604 0.55%
2019-03-15 0 45.50 45.50 45.55 44.80 46.10 14,019,699 639,191,633 45.592 42.32 42.32 42.37 41.67 42.88 15,072,888 42.407 0.55%
2019-03-14 0 45.25 45.25 45.30 44.80 47.05 10,733,608 487,662,333 45.433 42.09 42.09 42.13 41.67 43.76 11,539,939 42.259 -3.21%
2019-03-13 0 46.75 46.70 46.75 46.20 47.95 9,428,222 441,562,976 46.834 43.48 43.44 43.48 42.97 44.60 10,136,490 43.562 -2.50%
2019-03-12 0 47.95 47.95 48.00 47.65 48.90 8,055,454 388,954,525 48.285 44.60 44.60 44.65 44.32 45.48 8,660,597 44.911 1.48%
2019-03-11 0 47.25 47.20 47.25 46.70 48.00 9,773,344 460,409,861 47.109 43.95 43.90 43.95 43.44 44.65 10,507,538 43.817 -0.74%
2019-03-08 0 47.60 47.55 47.60 47.25 49.50 11,514,855 552,810,288 48.008 44.27 44.23 44.27 43.95 46.04 12,379,875 44.654 -3.64%
2019-03-07 0 49.40 49.40 49.45 49.00 51.95 9,610,776 479,626,914 49.905 45.95 45.95 45.99 45.58 48.32 10,332,758 46.418 -3.89%
2019-03-06 0 51.40 51.30 51.40 49.20 52.15 14,620,154 746,800,952 51.080 47.81 47.72 47.81 45.76 48.51 15,718,451 47.511 3.84%
2019-03-05 0 49.50 49.40 49.50 48.05 50.15 7,697,092 379,289,584 49.277 46.04 45.95 46.04 44.69 46.65 8,275,314 45.834 0.92%
2019-03-04 0 49.05 49.00 49.05 46.50 50.30 15,467,740 758,866,177 49.061 45.62 45.58 45.62 43.25 46.79 16,629,709 45.633 4.14%
2019-03-01 0 47.10 47.05 47.10 45.55 47.55 12,245,527 568,551,131 46.429 43.81 43.76 43.81 42.37 44.23 13,165,437 43.185 0.96%
2019-02-28 0 46.65 46.60 46.65 46.20 48.95 15,918,335 755,476,746 47.460 43.39 43.34 43.39 42.97 45.53 17,114,154 44.143 -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 44.65 44.60 44.65 43.30 46.79 27,469,532 44.686 -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 46.97 46.97 47.06 46.79 49.95 42,911,702 48.029 -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 54.64 54.60 54.64 54.32 59.48 24,540,645 56.184 -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 55.44 55.39 55.44 49.34 55.48 24,000,930 53.168 11.92%
2019-02-21 0 53.25 53.25 53.30 51.45 54.85 9,770,786 521,779,265 53.402 49.53 49.53 49.58 47.86 51.02 10,504,788 49.671 2.70%
2019-02-20 0 51.85 51.85 51.90 50.75 52.35 7,391,708 380,792,507 51.516 48.23 48.23 48.27 47.20 48.69 7,946,989 47.917 2.07%
2019-02-19 0 50.80 50.75 50.80 50.50 53.20 7,732,828 395,778,132 51.182 47.25 47.20 47.25 46.97 49.48 8,313,734 47.605 -3.61%
2019-02-18 0 52.70 52.70 52.75 51.90 53.75 7,520,705 395,595,031 52.601 49.02 49.02 49.06 48.27 49.99 8,085,676 48.925 1.93%
2019-02-15 0 51.70 51.65 51.70 51.30 54.00 9,640,522 503,350,305 52.212 48.09 48.04 48.09 47.72 50.23 10,364,738 48.564 -5.31%
2019-02-14 0 54.60 54.55 54.60 53.20 56.15 13,324,325 726,594,960 54.532 50.78 50.74 50.78 49.48 52.23 14,325,276 50.721 -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 52.27 52.23 52.27 46.97 52.55 27,391,630 50.739 11.84%
2019-02-12 0 50.25 50.20 50.25 49.60 51.00 7,897,982 397,177,258 50.288 46.74 46.69 46.74 46.13 47.44 8,491,295 46.775 -1.18%
2019-02-11 0 50.85 50.85 50.90 48.00 51.55 15,657,032 795,263,867 50.793 47.30 47.30 47.34 44.65 47.95 16,833,221 47.244 5.06%
2019-02-08 0 48.40 48.35 48.40 46.05 48.65 5,616,663 269,349,736 47.956 45.02 44.97 45.02 42.83 45.25 6,038,599 44.605 2.98%
2019-02-04 0 47.00 46.95 47.00 46.80 48.30 3,599,607 170,584,266 47.390 43.72 43.67 43.72 43.53 44.93 3,870,017 44.078 -1.57%
2019-02-01 0 47.75 47.75 47.80 47.50 49.05 3,947,095 189,217,121 47.938 44.41 44.41 44.46 44.18 45.62 4,243,609 44.589 -1.55%
2019-01-31 0 48.50 48.45 48.50 47.55 49.40 5,620,966 271,564,375 48.313 45.11 45.06 45.11 44.23 45.95 6,043,225 44.937 1.25%
2019-01-30 0 47.90 47.85 47.90 47.05 50.70 7,118,864 343,926,682 48.312 44.55 44.51 44.55 43.76 47.16 7,653,648 44.936 -2.04%
2019-01-29 0 48.90 48.85 48.90 46.60 48.90 5,053,593 243,343,970 48.153 45.48 45.44 45.48 43.34 45.48 5,433,230 44.788 2.41%
2019-01-28 0 47.75 47.70 47.75 47.30 50.10 5,727,409 278,751,750 48.670 44.41 44.37 44.41 44.00 46.60 6,157,664 45.269 -1.34%
2019-01-25 0 48.40 48.30 48.40 47.25 48.75 7,256,526 348,810,010 48.069 45.02 44.93 45.02 43.95 45.34 7,801,652 44.710 3.31%
2019-01-24 0 46.85 46.80 46.85 44.80 46.85 4,255,644 196,665,223 46.213 43.58 43.53 43.58 41.67 43.58 4,575,337 42.984 3.88%
2019-01-23 0 45.10 45.05 45.10 44.80 46.80 5,456,513 247,763,317 45.407 41.95 41.90 41.95 41.67 43.53 5,866,418 42.234 -0.99%
2019-01-22 0 45.55 45.55 45.60 45.10 48.15 5,843,133 267,584,661 45.795 42.37 42.37 42.41 41.95 44.79 6,282,082 42.595 -5.10%
2019-01-21 0 48.00 47.95 48.00 47.30 49.55 5,790,608 279,615,891 48.288 44.65 44.60 44.65 44.00 46.09 6,225,611 44.914 -0.41%
2019-01-18 0 48.20 48.20 48.25 46.00 48.40 8,408,563 398,917,731 47.442 44.83 44.83 44.88 42.79 45.02 9,040,232 44.127 5.47%
2019-01-17 0 45.70 45.65 45.70 45.40 47.65 7,130,466 331,161,949 46.443 42.51 42.46 42.51 42.23 44.32 7,666,122 43.198 -1.40%
2019-01-16 0 46.35 46.30 46.35 46.20 47.95 6,967,362 325,522,982 46.721 43.11 43.06 43.11 42.97 44.60 7,490,765 43.457 -3.44%
2019-01-15 0 48.00 48.00 48.05 45.65 49.00 10,525,955 502,473,273 47.737 44.65 44.65 44.69 42.46 45.58 11,316,687 44.401 5.15%
2019-01-14 0 45.65 45.50 45.65 44.65 46.40 5,715,132 259,563,198 45.417 42.46 42.32 42.46 41.53 43.16 6,144,465 42.243 -1.19%
2019-01-11 0 46.20 46.10 46.20 44.60 46.60 7,623,464 349,228,042 45.810 42.97 42.88 42.97 41.48 43.34 8,196,155 42.609 5.00%
2019-01-10 0 44.00 44.00 44.05 43.40 45.80 8,735,628 388,250,432 44.445 40.93 40.93 40.97 40.37 42.60 9,391,867 41.339 -1.90%
2019-01-09 0 44.85 44.80 44.85 42.25 45.85 12,723,001 568,228,174 44.662 41.72 41.67 41.72 39.30 42.65 13,678,780 41.541 6.41%
2019-01-08 0 42.15 42.10 42.15 40.30 42.30 5,485,749 228,267,676 41.611 39.20 39.16 39.20 37.48 39.34 5,897,850 38.704 3.56%
2019-01-07 0 40.70 40.65 40.70 40.55 42.40 4,955,587 204,884,374 41.344 37.86 37.81 37.86 37.72 39.44 5,327,861 38.455 -0.12%
2019-01-04 0 40.75 40.75 40.80 39.40 40.75 7,220,230 289,435,113 40.087 37.90 37.90 37.95 36.65 37.90 7,762,629 37.286 -0.73%
2019-01-03 0 41.05 41.00 41.05 40.20 43.00 8,013,100 330,563,298 41.253 38.18 38.14 38.18 37.39 40.00 8,615,061 38.370 -5.41%
2019-01-02 0 43.40 43.25 43.40 42.60 45.60 5,552,489 242,271,558 43.633 40.37 40.23 40.37 39.62 42.41 5,969,604 40.584 -4.51%
2018-12-31 0 45.45 45.45 45.50 44.10 45.45 1,855,513 83,693,071 45.105 42.27 42.27 42.32 41.02 42.27 1,994,903 41.953 2.36%
2018-12-28 0 44.40 44.30 44.40 43.90 44.75 3,777,020 166,858,179 44.177 41.30 41.20 41.30 40.83 41.62 4,060,758 41.090 -0.67%
2018-12-27 0 44.70 44.65 44.70 43.85 46.25 5,661,773 254,526,962 44.955 41.58 41.53 41.58 40.79 43.02 6,087,097 41.814 -0.78%
2018-12-24 0 45.05 44.95 45.05 44.20 45.80 3,122,554 140,358,851 44.950 41.90 41.81 41.90 41.11 42.60 3,357,127 41.809 -1.64%
2018-12-21 0 45.80 45.80 45.85 43.60 46.25 6,481,216 292,306,780 45.101 42.60 42.60 42.65 40.55 43.02 6,968,099 41.949 0.88%
2018-12-20 0 45.40 45.35 45.40 44.40 46.60 4,950,515 223,335,759 45.114 42.23 42.18 42.23 41.30 43.34 5,322,408 41.961 -1.73%
2018-12-19 0 46.20 46.15 46.20 45.50 48.00 6,957,449 322,462,443 46.348 42.97 42.93 42.97 42.32 44.65 7,480,107 43.109 -3.85%
2018-12-18 0 48.05 48.05 48.10 47.60 48.95 3,506,005 168,812,805 48.150 44.69 44.69 44.74 44.27 45.53 3,769,384 44.785 -1.84%
2018-12-17 0 48.95 48.95 49.00 48.05 49.35 3,192,458 155,543,240 48.722 45.53 45.53 45.58 44.69 45.90 3,432,282 45.318 0.31%
2018-12-14 0 48.80 48.75 48.80 48.35 50.90 7,700,277 378,502,830 49.154 45.39 45.34 45.39 44.97 47.34 8,278,738 45.720 -4.87%
2018-12-13 0 51.30 51.25 51.30 50.85 53.00 5,996,782 308,166,491 51.389 47.72 47.67 47.72 47.30 49.30 6,447,273 47.798 -1.06%
2018-12-12 0 51.85 51.80 51.85 51.45 53.30 9,304,422 485,753,755 52.207 48.23 48.18 48.23 47.86 49.58 10,003,390 48.559 -0.10%
2018-12-11 0 51.90 51.85 51.90 49.70 52.15 4,552,919 233,451,265 51.275 48.27 48.23 48.27 46.23 48.51 4,894,944 47.692 2.77%
2018-12-10 0 50.50 50.45 50.50 48.60 50.65 5,654,025 281,279,494 49.749 46.97 46.92 46.97 45.20 47.11 6,078,767 46.272 -0.49%
2018-12-07 0 50.75 50.75 50.80 50.60 53.00 5,770,533 295,862,195 51.271 47.20 47.20 47.25 47.06 49.30 6,204,028 47.689 -1.55%
2018-12-06 0 51.55 51.55 51.65 50.00 53.10 9,977,537 514,856,120 51.602 47.95 47.95 48.04 46.51 49.39 10,727,071 47.996 -5.59%
2018-12-05 0 54.60 54.55 54.60 53.70 55.80 6,589,105 359,686,756 54.588 50.78 50.74 50.78 49.95 51.90 7,084,093 50.774 -3.70%
2018-12-04 0 56.70 56.70 56.75 56.15 58.85 8,033,452 459,128,931 57.152 52.74 52.74 52.78 52.23 54.74 8,636,942 53.159 -2.07%
2018-12-03 0 57.90 57.90 57.95 57.75 60.80 13,797,809 810,256,637 58.724 53.85 53.85 53.90 53.71 56.55 14,834,330 54.620 4.42%
2018-11-30 0 55.45 55.45 55.70 54.30 56.20 5,921,377 328,237,315 55.433 51.58 51.58 51.81 50.51 52.27 6,366,203 51.559 1.00%
2018-11-29 0 54.90 54.90 54.95 54.30 57.60 6,333,076 352,886,576 55.721 51.06 51.06 51.11 50.51 53.58 6,808,830 51.828 -2.66%
2018-11-28 0 56.40 56.35 56.40 54.20 56.55 6,665,382 373,169,135 55.986 52.46 52.41 52.46 50.41 52.60 7,166,100 52.074 2.64%
2018-11-27 0 54.95 54.85 54.95 51.95 55.30 7,726,646 419,674,344 54.315 51.11 51.02 51.11 48.32 51.44 8,307,088 50.520 3.00%
2018-11-26 0 53.35 53.35 53.40 52.45 54.45 5,536,615 295,000,937 53.282 49.62 49.62 49.67 48.79 50.65 5,952,537 49.559 0.28%
2018-11-23 0 53.20 53.15 53.20 52.00 53.95 3,731,000 197,486,600 52.931 49.48 49.44 49.48 48.37 50.18 4,011,281 49.233 -1.30%
2018-11-22 0 53.90 53.85 53.90 53.45 54.55 4,347,092 234,161,502 53.866 50.13 50.09 50.13 49.72 50.74 4,673,655 50.102 -1.91%
2018-11-21 0 54.95 54.90 54.95 52.85 55.00 6,150,566 334,352,245 54.361 51.11 51.06 51.11 49.16 51.16 6,612,610 50.563 1.85%
2018-11-20 0 53.95 53.95 54.05 53.60 55.00 6,474,137 350,164,233 54.087 50.18 50.18 50.27 49.85 51.16 6,960,488 50.307 -3.66%
2018-11-19 0 56.00 55.95 56.00 53.70 56.50 10,558,185 587,387,764 55.633 52.09 52.04 52.09 49.95 52.55 11,351,338 51.746 4.67%
2018-11-16 0 53.50 53.45 53.50 51.45 54.25 7,203,838 380,768,807 52.856 49.76 49.72 49.76 47.86 50.46 7,745,006 49.163 1.13%
2018-11-15 0 52.90 52.90 52.95 51.05 53.20 8,951,609 466,523,500 52.116 49.20 49.20 49.25 47.48 49.48 9,624,073 48.475 0.00%
2018-11-14 0 52.90 52.90 52.95 52.55 54.20 6,638,131 353,539,244 53.259 49.20 49.20 49.25 48.88 50.41 7,136,801 49.537 -0.56%
2018-11-13 0 53.20 53.15 53.20 49.05 53.50 11,086,965 570,845,729 51.488 49.48 49.44 49.48 45.62 49.76 11,919,841 47.890 0.19%
2018-11-12 0 53.10 53.05 53.10 52.80 55.45 9,918,505 532,801,941 53.718 49.39 49.34 49.39 49.11 51.58 10,663,604 49.965 -3.28%
2018-11-09 0 54.90 54.90 54.95 51.80 57.25 17,112,327 930,424,134 54.372 51.06 51.06 51.11 48.18 53.25 18,397,841 50.572 -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 51.90 51.85 51.90 51.72 58.13 21,141,745 53.346 -7.00%
2018-11-07 0 60.00 60.00 60.10 58.40 63.70 10,332,333 627,793,547 60.760 55.81 55.81 55.90 54.32 59.25 11,108,520 56.515 0.00%
2018-11-06 0 60.00 59.90 60.00 57.05 62.80 10,712,196 631,862,005 58.985 55.81 55.71 55.81 53.06 58.41 11,516,919 54.864 -3.46%
2018-11-05 0 62.15 62.10 62.15 61.60 65.25 8,582,221 539,286,960 62.838 57.81 57.76 57.81 57.30 60.69 9,226,936 58.447 -7.38%
2018-11-02 0 67.10 67.05 67.10 64.00 69.50 14,565,288 962,616,219 66.090 62.41 62.37 62.41 59.53 64.64 15,659,463 61.472 4.27%
2018-11-01 0 64.35 64.30 64.35 60.60 64.50 10,715,746 675,518,392 63.040 59.85 59.81 59.85 56.37 59.99 11,520,736 58.635 7.88%
2018-10-31 0 59.65 59.65 59.70 58.15 61.35 8,067,789 482,155,044 59.763 55.48 55.48 55.53 54.09 57.06 8,673,858 55.587 4.74%
2018-10-30 0 56.95 56.90 56.95 56.40 58.45 4,642,060 266,329,037 57.373 52.97 52.92 52.97 52.46 54.37 4,990,781 53.364 -1.64%
2018-10-29 0 57.90 57.90 57.95 56.50 58.45 7,683,785 442,731,427 57.619 53.85 53.85 53.90 52.55 54.37 8,261,007 53.593 3.02%
2018-10-26 0 56.20 56.20 56.25 55.25 60.15 9,983,174 568,331,995 56.929 52.27 52.27 52.32 51.39 55.95 10,733,131 52.951 -4.75%
2018-10-25 0 59.00 58.95 59.00 58.75 62.00 10,330,399 615,185,683 59.551 54.88 54.83 54.88 54.64 57.67 11,106,440 55.390 -7.45%
2018-10-24 0 63.75 63.70 63.75 63.20 66.15 8,951,318 572,711,202 63.981 59.30 59.25 59.30 58.78 61.53 9,623,760 59.510 -1.24%
2018-10-23 0 64.55 64.50 64.55 64.05 68.00 8,207,018 532,777,061 64.917 60.04 59.99 60.04 59.57 63.25 8,823,547 60.381 -3.66%
2018-10-22 0 67.00 67.00 67.05 64.75 68.70 11,968,241 799,549,966 66.806 62.32 62.32 62.37 60.23 63.90 12,867,321 62.138 3.55%
2018-10-19 0 64.70 64.65 64.70 63.55 65.95 11,040,809 718,045,620 65.036 60.18 60.13 60.18 59.11 61.34 11,870,218 60.491 -1.75%
2018-10-18 0 65.85 65.85 65.95 65.30 68.20 6,758,570 446,169,734 66.015 61.25 61.25 61.34 60.74 63.43 7,266,288 61.403 -0.60%
2018-10-16 0 66.25 66.25 66.30 64.65 68.00 7,164,552 475,304,370 66.341 61.62 61.62 61.67 60.13 63.25 7,702,768 61.706 -0.38%
2018-10-15 0 66.50 66.45 66.50 66.00 70.80 9,581,538 650,155,803 67.855 61.85 61.81 61.85 61.39 65.85 10,301,323 63.114 -7.64%
2018-10-12 0 72.00 71.95 72.00 68.55 72.00 10,445,767 737,943,344 70.645 66.97 66.92 66.97 63.76 66.97 11,230,475 65.709 2.93%
2018-10-11 0 69.95 69.95 70.00 69.50 73.00 9,897,870 704,596,931 71.187 65.06 65.06 65.11 64.64 67.90 10,641,419 66.213 -7.29%
2018-10-10 0 75.45 75.40 75.45 75.20 77.30 2,796,542 213,330,517 76.284 70.18 70.13 70.18 69.95 71.90 3,006,624 70.954 -0.92%
2018-10-09 0 76.15 76.00 76.15 75.55 78.50 4,400,244 335,813,915 76.317 70.83 70.69 70.83 70.27 73.01 4,730,800 70.985 -0.65%
2018-10-08 0 76.65 76.65 76.70 76.00 79.75 5,227,897 402,800,975 77.048 71.29 71.29 71.34 70.69 74.18 5,620,628 71.665 -2.11%
2018-10-05 0 78.30 78.25 78.30 75.55 80.00 7,617,734 590,697,254 77.542 72.83 72.78 72.83 70.27 74.41 8,189,994 72.124 -2.19%
2018-10-04 0 80.05 80.05 80.20 78.05 82.35 8,462,982 685,343,390 80.981 74.46 74.46 74.60 72.60 76.60 9,098,739 75.323 0.76%
2018-10-03 0 79.45 79.30 79.45 78.15 80.00 3,894,521 307,838,273 79.044 73.90 73.76 73.90 72.69 74.41 4,187,086 73.521 -0.38%
2018-10-02 0 79.75 79.75 79.80 79.40 81.75 3,952,380 316,087,671 79.974 74.18 74.18 74.22 73.85 76.04 4,249,291 74.386 -1.91%
2018-09-28 0 81.30 81.30 81.35 80.65 82.50 2,557,541 207,595,079 81.170 75.62 75.62 75.67 75.01 76.74 2,749,669 75.498 -0.31%
2018-09-27 0 81.55 81.55 81.60 80.40 82.75 2,965,658 242,319,370 81.709 75.85 75.85 75.90 74.78 76.97 3,188,445 75.999 -1.03%
2018-09-26 0 82.40 82.35 82.40 79.30 82.45 4,109,809 335,704,384 81.684 76.64 76.60 76.64 73.76 76.69 4,418,547 75.976 3.84%
2018-09-24 0 79.35 79.30 79.35 78.15 80.10 2,200,400 174,334,712 79.229 73.81 73.76 73.81 72.69 74.50 2,365,699 73.693 -1.00%
2018-09-21 0 80.15 80.15 80.20 77.20 80.90 4,642,369 367,937,183 79.256 74.55 74.55 74.60 71.81 75.25 4,991,114 73.718 0.00%
2018-09-20 0 80.15 80.10 80.15 79.45 85.40 4,640,132 375,412,998 80.906 74.55 74.50 74.55 73.90 79.43 4,988,709 75.253 1.07%
2018-09-19 0 79.30 79.20 79.30 77.05 79.50 4,016,532 315,803,564 78.626 73.76 73.67 73.76 71.67 73.95 4,318,262 73.132 2.26%
2018-09-18 0 77.55 77.50 77.55 75.30 78.00 4,147,320 317,703,136 76.604 72.13 72.08 72.13 70.04 72.55 4,458,875 71.252 0.00%
2018-09-17 0 77.55 77.50 77.55 77.00 80.60 4,415,524 343,831,726 77.869 72.13 72.08 72.13 71.62 74.97 4,747,228 72.428 -5.89%
2018-09-14 0 82.40 82.35 82.40 77.00 83.00 6,624,190 534,563,812 80.699 76.64 76.60 76.64 71.62 77.20 7,121,813 75.060 5.51%
2018-09-13 0 78.10 78.10 78.15 76.65 81.50 8,291,731 650,428,622 78.443 72.64 72.64 72.69 71.29 75.81 8,914,623 72.962 0.32%
2018-09-12 0 77.85 77.80 77.85 75.50 78.40 4,004,932 308,920,014 77.135 72.41 72.36 72.41 70.22 72.92 4,305,791 71.745 0.71%
2018-09-11 0 77.30 77.30 77.35 77.05 79.40 4,993,933 388,233,055 77.741 71.90 71.90 71.95 71.67 73.85 5,369,088 72.309 -3.01%
2018-09-10 0 79.70 79.65 79.70 78.25 82.35 6,511,115 516,905,610 79.388 74.13 74.08 74.13 72.78 76.60 7,000,244 73.841 -3.63%
2018-09-07 0 82.70 82.70 82.75 82.35 84.20 4,036,059 335,271,005 83.069 76.92 76.92 76.97 76.60 78.32 4,339,256 77.265 -2.07%
2018-09-06 0 84.85 84.80 84.85 83.50 86.50 8,158,261 689,236,710 84.483 78.55 78.50 78.55 77.30 80.08 8,812,672 78.210 -1.11%
2018-09-05 0 85.80 85.80 85.85 85.25 88.05 4,472,206 386,214,317 86.359 79.43 79.43 79.47 78.92 81.51 4,830,942 79.946 -3.05%
2018-09-04 0 88.50 88.50 88.55 84.20 88.75 4,175,673 365,076,356 87.429 81.93 81.93 81.97 77.95 82.16 4,510,622 80.937 2.55%
2018-09-03 0 86.30 86.30 86.35 84.85 87.50 5,830,684 501,775,417 86.058 79.89 79.89 79.94 78.55 81.00 6,298,389 79.667 -0.80%
2018-08-31 0 87.00 87.00 87.05 82.20 87.00 7,705,864 662,539,076 85.979 80.54 80.54 80.59 76.10 80.54 8,323,986 79.594 3.20%
2018-08-30 0 84.30 84.25 84.30 84.00 86.90 4,954,859 419,978,971 84.761 78.04 77.99 78.04 77.76 80.45 5,352,310 78.467 -1.92%
2018-08-29 0 85.95 85.75 85.95 84.70 86.95 5,379,917 461,770,335 85.832 79.57 79.38 79.57 78.41 80.49 5,811,464 79.459 1.30%
2018-08-28 0 84.85 84.60 84.85 84.10 87.80 9,931,915 847,325,031 85.313 78.55 78.32 78.55 77.85 81.28 10,728,598 78.978 -0.18%
2018-08-27 0 85.00 84.95 85.00 83.65 88.00 9,066,219 773,829,738 85.353 78.69 78.64 78.69 77.44 81.47 9,793,461 79.015 3.22%
2018-08-24 0 82.35 82.35 82.40 81.60 84.45 7,764,364 641,002,881 82.557 76.23 76.23 76.28 75.54 78.18 8,387,178 76.427 -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 78.36 78.32 78.36 77.48 80.54 14,044,022 78.735 -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 81.79 81.74 81.79 72.21 82.76 24,490,271 77.966 1.32%
2018-08-21 0 87.20 87.20 87.25 80.60 87.90 10,626,826 910,141,286 85.646 80.72 80.72 80.77 74.61 81.37 11,479,251 79.286 8.59%
2018-08-20 0 80.30 80.20 80.30 79.20 81.45 10,356,428 830,124,825 80.156 74.34 74.24 74.34 73.32 75.40 11,187,163 74.203 -0.68%
2018-08-17 0 80.85 80.85 80.90 78.15 88.00 6,909,179 564,830,503 81.751 74.85 74.85 74.89 72.35 81.47 7,463,395 75.680 -3.00%
2018-08-16 0 83.35 83.30 83.35 81.50 87.10 6,406,259 536,943,403 83.815 77.16 77.11 77.16 75.45 80.63 6,920,134 77.591 -0.89%
2018-08-15 0 84.10 84.05 84.10 83.90 86.50 6,985,387 591,862,649 84.729 77.85 77.81 77.85 77.67 80.08 7,545,716 78.437 -1.92%
2018-08-14 0 85.75 85.75 85.85 84.20 90.00 9,862,983 844,955,522 85.669 79.38 79.38 79.47 77.95 83.32 10,654,137 79.308 -7.15%
2018-08-13 0 92.35 92.30 92.35 90.90 93.75 4,113,623 380,246,001 92.436 85.49 85.45 85.49 84.15 86.79 4,443,595 85.572 -2.69%
2018-08-10 0 94.90 94.85 94.90 94.60 98.70 3,881,522 370,963,197 95.572 87.85 87.81 87.85 87.58 91.37 4,192,876 88.475 -2.97%
2018-08-09 0 97.80 97.75 97.80 95.15 99.75 2,643,662 259,115,764 98.014 90.54 90.49 90.54 88.08 92.34 2,855,722 90.736 0.51%
2018-08-08 0 97.30 97.25 97.30 95.50 99.90 3,129,050 303,048,048 96.850 90.07 90.03 90.07 88.41 92.48 3,380,045 89.658 0.31%
2018-08-07 0 97.00 96.85 97.00 93.90 97.25 2,898,366 278,333,809 96.031 89.80 89.66 89.80 86.93 90.03 3,130,857 88.900 1.73%
2018-08-06 0 95.35 95.30 95.35 94.30 97.65 2,295,322 219,844,401 95.779 88.27 88.22 88.27 87.30 90.40 2,479,440 88.667 0.85%
2018-08-03 0 94.55 94.50 94.55 92.90 95.80 3,513,590 331,805,795 94.435 87.53 87.48 87.53 86.00 88.69 3,795,431 87.422 0.11%
2018-08-02 0 94.45 94.45 94.50 92.75 97.90 4,869,890 459,750,080 94.407 87.44 87.44 87.48 85.86 90.63 5,260,526 87.396 -3.47%
2018-08-01 0 97.85 97.80 97.85 96.80 103.0 5,908,744 584,059,089 98.847 90.58 90.54 90.58 89.61 95.35 6,382,711 91.506 -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 92.57 92.48 92.57 90.82 93.69 10,972,888 92.225 -0.40%
2018-07-30 0 100.4 100.3 100.4 99.35 101.2 3,218,038 321,688,685 99.964 92.94 92.85 92.94 91.97 93.69 3,476,171 92.541 -0.59%
2018-07-27 0 101.0 100.9 101.0 98.35 101.7 1,794,437 180,259,633 100.45 93.50 93.41 93.50 91.05 94.15 1,938,377 92.995 0.90%
2018-07-26 0 100.1 100.0 100.1 99.10 102.2 5,133,352 513,267,692 99.987 92.67 92.57 92.67 91.74 94.61 5,545,121 92.562 -0.79%
2018-07-25 0 100.9 100.9 101.0 97.60 102.8 6,470,786 652,196,408 100.79 93.41 93.41 93.50 90.35 95.17 6,989,837 93.306 2.96%
2018-07-24 0 98.00 97.95 98.00 96.55 99.70 6,447,432 630,964,360 97.863 90.72 90.68 90.72 89.38 92.30 6,964,609 90.596 0.20%
2018-07-23 0 97.80 97.75 97.80 96.80 100.4 5,746,575 561,790,163 97.761 90.54 90.49 90.54 89.61 92.94 6,207,533 90.501 -2.20%
2018-07-20 0 100.0 99.95 100.0 98.60 103.3 9,276,943 924,423,734 99.648 92.57 92.53 92.57 91.28 95.63 10,021,088 92.248 -1.57%
2018-07-19 0 101.6 101.5 101.6 100.7 104.5 6,379,636 651,410,854 102.11 94.06 93.96 94.06 93.22 96.74 6,891,375 94.526 -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 95.63 95.54 95.63 94.43 100.1 12,406,907 95.891 -4.17%
2018-07-17 0 107.8 107.7 107.8 106.5 111.8 3,810,359 410,359,205 107.70 99.80 99.70 99.80 98.59 103.5 4,116,005 99.698 -2.09%
2018-07-16 0 110.1 110.1 110.2 108.2 110.9 3,627,524 397,942,437 109.70 101.9 101.9 102.0 100.2 102.7 3,918,504 101.55 1.66%
2018-07-13 0 108.3 108.3 108.4 105.0 111.4 7,979,901 867,453,910 108.70 100.3 100.3 100.4 97.20 103.1 8,620,004 100.63 2.46%
2018-07-12 0 105.7 105.6 105.7 103.2 106.5 4,846,387 509,049,143 105.04 97.85 97.76 97.85 95.54 98.59 5,235,137 97.237 0.67%
2018-07-11 0 105.0 105.0 105.1 101.2 105.5 4,956,913 516,596,496 104.22 97.20 97.20 97.30 93.69 97.67 5,354,529 96.478 -0.85%
2018-07-10 0 105.9 105.8 105.9 104.4 108.0 4,316,256 455,801,950 105.60 98.04 97.94 98.04 96.65 99.98 4,662,482 97.760 -1.12%
2018-07-09 0 107.1 107.0 107.1 106.3 109.1 4,337,848 466,099,622 107.45 99.15 99.05 99.15 98.41 101.0 4,685,806 99.471 1.13%
2018-07-06 0 105.9 105.8 105.9 103.8 108.1 4,916,525 521,492,208 106.07 98.04 97.94 98.04 96.09 100.1 5,310,901 98.193 0.38%
2018-07-05 0 105.5 105.5 105.6 103.3 106.3 6,540,731 685,672,219 104.83 97.67 97.67 97.76 95.63 98.41 7,065,392 97.047 1.54%
2018-07-04 0 103.9 103.9 104.0 102.1 106.6 7,194,940 745,894,933 103.67 96.18 96.18 96.28 94.52 98.68 7,772,078 95.971 -3.80%
2018-07-03 0 108.0 107.9 108.0 103.9 108.5 7,265,440 770,016,088 105.98 99.98 99.89 99.98 96.18 100.4 7,848,233 98.113 -2.26%
2018-06-29 0 110.5 110.4 110.5 102.5 110.5 10,117,660 1,101,317,497 108.85 102.3 102.2 102.3 94.89 102.3 10,929,243 100.77 6.45%
2018-06-28 0 103.8 103.7 103.8 100.3 105.6 9,142,702 948,337,631 103.73 96.09 96.00 96.09 92.85 97.76 9,876,079 96.024 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 93.96 93.87 93.96 93.13 102.7 15,253,417 95.562 -7.31%
2018-06-26 0 109.5 109.5 109.6 107.8 112.1 11,787,053 1,289,461,790 109.40 101.4 101.4 101.5 99.80 103.8 12,732,545 101.27 -3.61%
2018-06-25 0 113.6 113.5 113.6 112.2 116.7 5,283,521 601,866,479 113.91 105.2 105.1 105.2 103.9 108.0 5,707,336 105.45 -1.90%
2018-06-22 0 115.8 115.8 115.9 114.3 116.7 4,297,593 497,434,904 115.75 107.2 107.2 107.3 105.8 108.0 4,642,322 107.15 0.35%
2018-06-21 0 115.4 115.3 115.4 114.0 117.7 5,182,731 597,542,545 115.29 106.8 106.7 106.8 105.5 109.0 5,598,461 106.73 -1.54%
2018-06-20 0 117.2 117.1 117.2 115.1 119.6 4,598,319 537,888,471 116.98 108.5 108.4 108.5 106.6 110.7 4,967,171 108.29 0.77%
2018-06-19 0 116.3 116.3 116.4 114.4 117.4 8,156,506 945,439,487 115.91 107.7 107.7 107.8 105.9 108.7 8,810,776 107.30 -3.33%
2018-06-15 0 120.3 120.2 120.3 118.0 122.0 4,382,973 527,764,681 120.41 111.4 111.3 111.4 109.2 112.9 4,734,551 111.47 0.75%
2018-06-14 0 119.4 119.4 119.5 118.2 121.0 6,231,707 744,236,354 119.43 110.5 110.5 110.6 109.4 112.0 6,731,580 110.56 -1.81%
2018-06-13 0 121.6 121.5 121.6 120.4 125.5 8,945,350 1,089,479,493 121.79 112.6 112.5 112.6 111.5 116.2 9,662,896 112.75 -4.10%
2018-06-12 0 126.8 126.7 126.8 126.3 129.1 3,345,000 425,286,539 127.14 117.4 117.3 117.4 116.9 119.5 3,613,317 117.70 -0.86%
2018-06-11 0 127.9 127.9 128.0 124.0 128.5 4,084,254 517,611,117 126.73 118.4 118.4 118.5 114.8 119.0 4,411,870 117.32 0.63%
2018-06-08 0 127.1 127.1 127.3 127.1 132.8 8,868,768 1,138,407,515 128.36 117.7 117.7 117.8 117.7 122.9 9,580,171 118.83 -3.20%
2018-06-07 0 131.3 131.2 131.3 129.6 134.6 9,979,908 1,316,416,636 131.91 121.5 121.5 121.5 120.0 124.6 10,780,441 122.11 0.84%
2018-06-06 0 131.9 131.7 131.9 122.0 131.9 19,589,443 2,520,683,727 128.68 120.5 120.3 120.5 111.5 120.5 21,437,093 117.59 9.28%
2018-06-05 0 120.7 120.6 120.7 118.6 122.0 5,225,817 628,287,088 120.23 110.3 110.2 110.3 108.4 111.5 5,718,709 109.87 1.17%
2018-06-04 0 119.3 119.2 119.3 116.8 119.4 4,168,325 494,870,331 118.72 109.0 108.9 109.0 106.7 109.1 4,561,476 108.49 2.67%
2018-06-01 0 116.2 116.2 116.3 115.4 117.7 6,379,919 741,625,604 116.24 106.2 106.2 106.3 105.5 107.6 6,981,664 106.22 -1.61%
2018-05-31 0 118.1 118.0 118.1 115.6 120.4 7,455,755 874,159,911 117.25 107.9 107.8 107.9 105.6 110.0 8,158,972 107.14 0.43%
2018-05-30 0 117.6 117.6 117.7 114.6 119.0 5,934,720 694,431,577 117.01 107.5 107.5 107.6 104.7 108.7 6,494,475 106.93 -1.75%
2018-05-29 0 119.7 119.6 119.7 115.5 120.7 6,527,181 777,453,454 119.11 109.4 109.3 109.4 105.5 110.3 7,142,816 108.84 2.66%
2018-05-28 0 116.6 116.6 116.7 113.2 117.2 5,373,931 624,360,075 116.18 106.6 106.6 106.6 103.4 107.1 5,880,793 106.17 3.09%
2018-05-25 0 113.1 113.0 113.1 112.0 116.4 8,055,980 913,283,275 113.37 103.4 103.3 103.4 102.3 106.4 8,815,809 103.60 -2.67%
2018-05-24 0 116.2 116.2 116.3 114.0 117.6 5,375,470 625,408,543 116.34 106.2 106.2 106.3 104.2 107.5 5,882,477 106.32 1.22%
2018-05-23 0 114.8 114.8 114.9 114.8 119.3 7,323,470 850,196,288 116.09 104.9 104.9 105.0 104.9 109.0 8,014,210 106.09 -3.29%
2018-05-21 0 118.7 118.7 118.8 116.0 122.2 10,742,175 1,283,387,598 119.47 108.5 108.5 108.6 106.0 111.7 11,755,362 109.17 4.67%
2018-05-18 0 113.4 113.3 113.4 111.4 115.4 5,704,122 645,669,122 113.19 103.6 103.5 103.6 101.8 105.5 6,242,127 103.44 -0.53%
2018-05-17 0 114.0 114.0 114.1 112.1 115.0 6,460,950 735,982,941 113.91 104.2 104.2 104.3 102.4 105.1 7,070,338 104.09 1.06%
2018-05-16 0 112.8 112.8 112.9 109.1 113.3 11,141,939 1,240,875,630 111.37 103.1 103.1 103.2 99.70 103.5 12,192,832 101.77 2.45%
2018-05-15 0 110.1 110.1 110.2 108.0 111.5 19,776,395 2,172,167,640 109.84 100.6 100.6 100.7 98.69 101.9 21,641,678 100.37 -4.92%
2018-05-14 0 115.8 115.7 115.8 113.6 128.5 19,942,775 2,372,928,557 118.99 105.8 105.7 105.8 103.8 117.4 21,823,751 108.73 -4.85%
2018-05-11 0 121.7 121.6 121.7 120.5 124.0 5,698,771 697,362,493 122.37 111.2 111.1 111.2 110.1 113.3 6,236,271 111.82 1.84%
2018-05-10 0 119.5 119.4 119.5 117.0 122.4 7,385,404 885,550,410 119.91 109.2 109.1 109.2 106.9 111.9 8,081,985 109.57 1.70%
2018-05-09 0 117.5 117.4 117.5 115.3 119.0 5,641,488 660,247,404 117.03 107.4 107.3 107.4 105.4 108.7 6,173,586 106.95 -0.17%
2018-05-08 0 117.7 117.6 117.7 113.3 119.6 11,801,306 1,388,345,646 117.64 107.6 107.5 107.6 103.5 109.3 12,914,389 107.50 4.34%
2018-05-07 0 112.8 112.7 112.8 107.6 113.4 7,794,028 861,040,338 110.47 103.1 103.0 103.1 98.33 103.6 8,529,150 100.95 1.26%
2018-05-04 0 111.4 111.3 111.4 110.8 117.0 4,979,371 560,385,500 112.54 101.8 101.7 101.8 101.3 106.9 5,449,019 102.84 -1.85%
2018-05-03 0 113.5 113.5 113.6 110.1 114.8 5,440,216 609,796,366 112.09 103.7 103.7 103.8 100.6 104.9 5,953,330 102.43 -0.09%
2018-05-02 0 113.6 113.5 113.6 112.4 122.0 9,737,699 1,130,406,391 116.09 103.8 103.7 103.8 102.7 111.5 10,656,146 106.08 -0.61%
2018-04-30 0 114.3 114.2 114.3 114.0 117.9 4,829,866 556,189,585 115.16 104.4 104.4 104.4 104.2 107.7 5,285,412 105.23 0.97%
2018-04-27 0 113.2 113.2 113.3 111.1 116.3 4,344,456 491,666,372 113.17 103.4 103.4 103.5 101.5 106.3 4,754,219 103.42 -0.09%
2018-04-26 0 113.3 113.3 113.4 110.0 115.9 9,506,194 1,068,878,836 112.44 103.5 103.5 103.6 100.5 105.9 10,402,805 102.75 -3.49%
2018-04-25 0 117.4 117.4 117.5 114.4 117.7 9,975,958 1,155,816,327 115.86 107.3 107.3 107.4 104.5 107.6 10,916,877 105.87 -1.26%
2018-04-24 0 118.9 118.8 118.9 117.5 123.2 7,014,610 836,647,129 119.27 108.7 108.6 108.7 107.4 112.6 7,676,219 108.99 -0.08%
2018-04-23 0 119.0 119.0 119.1 114.7 120.7 11,129,449 1,318,699,541 118.49 108.7 108.7 108.8 104.8 110.3 12,179,164 108.28 -1.90%
2018-04-20 0 121.3 121.1 121.3 118.8 127.8 19,696,708 2,399,926,590 121.84 110.8 110.7 110.8 108.6 116.8 21,554,475 111.34 -7.26%
2018-04-19 0 130.8 130.7 130.8 128.8 134.4 8,039,250 1,058,520,758 131.67 119.5 119.4 119.5 117.7 122.8 8,797,501 120.32 -0.53%
2018-04-18 0 131.5 131.5 131.6 128.3 138.2 8,965,072 1,179,582,311 131.58 120.2 120.2 120.3 117.2 126.3 9,810,645 120.23 -2.01%
2018-04-17 0 134.2 134.2 134.3 133.6 139.0 8,087,097 1,093,133,997 135.17 122.6 122.6 122.7 122.1 127.0 8,849,861 123.52 -4.55%
2018-04-16 0 140.6 140.6 140.7 138.2 143.5 3,858,568 541,079,832 140.23 128.5 128.5 128.6 126.3 131.1 4,222,503 128.14 -2.02%
2018-04-13 0 143.5 143.4 143.5 141.5 145.5 2,502,362 358,818,374 143.39 131.1 131.0 131.1 129.3 133.0 2,738,381 131.03 -0.42%
2018-04-12 0 144.1 144.0 144.1 141.3 147.7 2,908,768 419,526,589 144.23 131.7 131.6 131.7 129.1 135.0 3,183,119 131.80 -0.14%
2018-04-11 0 144.3 144.2 144.3 142.8 150.0 5,397,968 782,974,638 145.05 131.9 131.8 131.9 130.5 137.1 5,907,097 132.55 -2.30%
2018-04-10 0 147.7 147.7 147.8 137.4 149.1 9,123,078 1,333,284,908 146.14 135.0 135.0 135.1 125.6 136.2 9,983,554 133.55 6.80%
2018-04-09 0 138.3 138.2 138.3 134.1 140.5 5,125,025 704,200,285 137.40 126.4 126.3 126.4 122.5 128.4 5,608,410 125.56 0.66%
2018-04-06 0 137.4 137.4 137.5 134.2 139.2 4,430,273 607,833,575 137.20 125.6 125.6 125.6 122.6 127.2 4,848,130 125.37 2.08%
2018-04-04 0 134.6 134.5 134.6 134.0 145.0 5,116,912 705,709,644 137.92 123.0 122.9 123.0 122.5 132.5 5,599,532 126.03 -5.87%
2018-04-03 0 143.0 143.0 143.1 135.3 144.3 4,044,469 568,677,668 140.61 130.7 130.7 130.8 123.6 131.9 4,425,938 128.49 0.99%
2018-03-29 0 141.6 141.6 141.7 138.0 143.9 6,360,515 893,947,325 140.55 129.4 129.4 129.5 126.1 131.5 6,960,430 128.43 -0.35%
2018-03-28 0 142.1 142.1 142.2 140.0 149.4 9,203,439 1,325,552,644 144.03 129.9 129.9 129.9 127.9 136.5 10,071,495 131.61 -6.33%
2018-03-27 0 151.7 151.7 151.8 148.7 155.0 9,602,393 1,459,745,144 152.02 138.6 138.6 138.7 135.9 141.6 10,508,078 138.92 4.69%
2018-03-26 0 144.9 144.8 144.9 141.2 147.4 6,167,140 890,098,160 144.33 132.4 132.3 132.4 129.0 134.7 6,748,816 131.89 -0.48%
2018-03-23 0 145.6 145.5 145.6 141.7 150.0 12,727,895 1,848,678,369 145.25 133.1 133.0 133.1 129.5 137.1 13,928,373 132.73 -6.79%
2018-03-22 0 156.2 156.1 156.2 153.7 159.3 6,952,892 1,087,330,418 156.39 142.7 142.6 142.7 140.5 145.6 7,608,679 142.91 1.76%
2018-03-21 0 153.5 153.4 153.5 153.0 162.8 9,595,354 1,506,937,589 157.05 140.3 140.2 140.3 139.8 148.8 10,500,375 143.51 -3.46%
2018-03-20 0 159.0 159.0 159.1 149.0 160.9 7,805,875 1,219,052,087 156.17 145.3 145.3 145.4 136.2 147.0 8,542,115 142.71 4.47%
2018-03-19 0 152.2 152.2 152.3 150.8 154.7 2,488,076 379,440,412 152.50 139.1 139.1 139.2 137.8 141.4 2,722,748 139.36 -1.36%
2018-03-16 0 154.3 154.1 154.3 152.5 155.0 2,015,610 310,272,367 153.93 141.0 140.8 141.0 139.4 141.6 2,205,720 140.67 -0.45%
2018-03-15 0 155.0 154.9 155.0 152.2 156.3 2,045,866 316,017,345 154.47 141.6 141.5 141.6 139.1 142.8 2,238,829 141.15 -0.26%
2018-03-14 0 155.4 155.3 155.4 152.8 157.5 5,639,956 870,441,742 154.33 142.0 141.9 142.0 139.6 143.9 6,171,909 141.03 -2.81%
2018-03-13 0 159.9 159.5 159.9 158.3 161.1 2,764,158 440,766,366 159.46 146.1 145.8 146.1 144.7 147.2 3,024,870 145.71 -0.44%
2018-03-12 0 160.6 160.4 160.6 156.3 163.6 6,062,632 966,214,194 159.37 146.8 146.6 146.8 142.8 149.5 6,634,451 145.64 0.75%
2018-03-09 0 159.4 159.3 159.4 151.5 160.0 7,486,653 1,177,418,019 157.27 145.7 145.6 145.7 138.4 146.2 8,192,784 143.71 5.63%
2018-03-08 0 150.9 150.7 150.9 148.6 151.6 2,478,007 371,371,879 149.87 137.9 137.7 137.9 135.8 138.5 2,711,729 136.95 1.28%
2018-03-07 0 149.0 148.9 149.0 147.3 153.8 5,324,814 799,187,877 150.09 136.2 136.1 136.2 134.6 140.5 5,827,043 137.15 -2.61%
2018-03-06 0 153.0 153.0 153.1 150.0 155.6 5,038,858 771,736,104 153.16 139.8 139.8 139.9 137.1 142.2 5,514,116 139.96 2.89%
2018-03-05 0 148.7 148.6 148.7 146.4 153.6 4,760,318 709,825,001 149.11 135.9 135.8 135.9 133.8 140.4 5,209,305 136.26 -2.04%
2018-03-02 0 151.8 151.5 151.8 148.0 154.8 4,187,815 634,184,285 151.44 138.7 138.4 138.7 135.2 141.5 4,582,804 138.38 -1.11%
2018-03-01 0 153.5 153.5 153.8 151.3 157.9 4,054,304 623,403,609 153.76 140.3 140.3 140.5 138.3 144.3 4,436,700 140.51 -1.54%
2018-02-28 0 155.9 155.8 155.9 151.1 156.4 4,737,556 734,615,141 155.06 142.5 142.4 142.5 138.1 142.9 5,184,396 141.70 0.45%
2018-02-27 0 155.2 155.1 155.2 153.0 162.8 8,193,336 1,296,133,695 158.19 141.8 141.7 141.8 139.8 148.8 8,966,120 144.56 -0.26%
2018-02-26 0 155.6 155.4 155.6 152.8 157.0 6,729,119 1,040,108,064 154.57 142.2 142.0 142.2 139.6 143.5 7,363,800 141.25 1.37%
2018-02-23 0 153.5 153.4 153.5 153.1 158.5 4,542,522 706,313,964 155.49 140.3 140.2 140.3 139.9 144.8 4,970,967 142.09 -1.10%
2018-02-22 0 155.2 155.2 155.3 155.0 157.7 5,232,856 818,348,642 156.39 141.8 141.8 141.9 141.6 144.1 5,726,412 142.91 -1.65%
2018-02-21 0 157.8 157.7 157.8 153.5 158.5 3,261,900 511,150,383 156.70 144.2 144.1 144.2 140.3 144.8 3,569,558 143.20 0.57%
2018-02-20 0 156.9 156.6 156.9 153.0 158.9 4,353,739 679,154,365 155.99 143.4 143.1 143.4 139.8 145.2 4,764,378 142.55 2.55%
2018-02-15 0 153.0 152.8 153.0 150.0 156.5 4,393,405 673,829,030 153.37 139.8 139.6 139.8 137.1 143.0 4,807,785 140.15 3.38%
2018-02-14 0 148.0 148.0 148.1 144.5 149.6 4,055,187 594,611,615 146.63 135.2 135.2 135.3 132.0 136.7 4,437,667 133.99 -0.60%
2018-02-13 0 148.9 148.5 148.9 145.5 155.0 8,133,034 1,218,718,183 149.85 136.1 135.7 136.1 133.0 141.6 8,900,131 136.93 3.40%
2018-02-12 0 144.0 143.9 144.0 143.5 148.9 7,718,183 1,129,084,616 146.29 131.6 131.5 131.6 131.1 136.1 8,446,152 133.68 -0.14%
2018-02-09 0 144.2 144.1 144.2 136.7 144.5 12,905,472 1,805,499,767 139.90 131.8 131.7 131.8 124.9 132.0 14,122,699 127.84 0.21%
2018-02-08 0 143.9 143.9 144.0 139.0 147.5 9,476,420 1,369,223,885 144.49 131.5 131.5 131.6 127.0 134.8 10,370,223 132.03 3.53%
2018-02-07 0 139.0 138.8 139.0 138.3 146.0 10,335,024 1,480,325,432 143.23 127.0 126.8 127.0 126.4 133.4 11,309,809 130.89 1.24%
2018-02-06 0 137.3 137.3 137.4 136.9 144.7 12,180,723 1,709,009,419 140.30 125.5 125.5 125.6 125.1 132.2 13,329,592 128.21 -6.60%
2018-02-05 0 147.0 146.9 147.0 132.8 147.5 14,546,120 2,077,267,524 142.81 134.3 134.2 134.3 121.4 134.8 15,918,090 130.50 4.18%
2018-02-02 0 141.1 141.1 141.2 133.3 142.3 12,841,251 1,792,295,930 139.57 128.9 128.9 129.0 121.8 130.0 14,052,420 127.54 7.30%
2018-02-01 0 131.5 131.4 131.5 128.5 133.3 6,498,727 852,042,148 131.11 120.2 120.1 120.2 117.4 121.8 7,111,678 119.81 0.54%
2018-01-31 0 130.8 130.7 130.8 128.0 132.6 4,222,698 552,472,149 130.83 119.5 119.4 119.5 117.0 121.2 4,620,977 119.56 1.55%
2018-01-30 0 128.8 128.6 128.8 127.0 130.9 5,660,047 728,463,301 128.70 117.7 117.5 117.7 116.1 119.6 6,193,895 117.61 -1.68%
2018-01-29 0 131.0 130.9 131.0 130.6 137.9 8,537,525 1,126,772,198 131.98 119.7 119.6 119.7 119.3 126.0 9,342,773 120.60 -3.68%
2018-01-26 0 136.0 135.8 136.0 133.6 137.4 8,260,246 1,119,341,552 135.51 124.3 124.1 124.3 122.1 125.6 9,039,341 123.83 2.03%
2018-01-25 0 133.3 133.2 133.3 132.3 137.8 5,329,458 713,002,989 133.79 121.8 121.7 121.8 120.9 125.9 5,832,125 122.25 -1.26%
2018-01-24 0 135.0 135.0 135.2 134.1 138.4 5,866,783 794,336,511 135.40 123.4 123.4 123.5 122.5 126.5 6,420,130 123.73 -1.46%
2018-01-23 0 137.0 137.0 137.1 135.6 141.4 6,543,978 903,953,808 138.14 125.2 125.2 125.3 123.9 129.2 7,161,197 126.23 -0.15%
2018-01-22 0 137.2 137.2 137.3 131.5 138.3 10,025,807 1,344,990,739 134.15 125.4 125.4 125.5 120.2 126.4 10,971,428 122.59 0.96%
2018-01-19 0 135.9 135.8 135.9 134.3 137.5 7,033,286 955,109,043 135.80 124.2 124.1 124.2 122.7 125.6 7,696,656 124.09 0.97%
2018-01-18 0 134.6 134.6 134.7 134.4 142.6 10,634,329 1,454,194,324 136.75 123.0 123.0 123.1 122.8 130.3 11,637,345 124.96 -4.06%
2018-01-17 0 140.3 140.2 140.3 137.6 141.0 5,391,862 751,480,940 139.37 128.2 128.1 128.2 125.7 128.8 5,900,415 127.36 0.43%
2018-01-16 0 139.7 139.6 139.7 137.2 144.7 11,817,536 1,653,657,512 139.93 127.7 127.6 127.7 125.4 132.2 12,932,150 127.87 -3.46%
2018-01-15 0 144.7 144.6 144.7 142.2 150.8 3,827,589 556,217,775 145.32 132.2 132.1 132.2 129.9 137.8 4,188,602 132.79 -2.03%
2018-01-12 0 147.7 147.6 147.7 145.0 153.0 4,206,413 620,062,818 147.41 135.0 134.9 135.0 132.5 139.8 4,603,156 134.70 -0.67%
2018-01-11 0 148.7 148.7 148.9 140.0 149.8 5,224,999 765,569,745 146.52 135.9 135.9 136.1 127.9 136.9 5,717,814 133.89 4.42%
2018-01-10 0 142.4 142.3 142.4 140.6 147.0 4,589,604 652,055,607 142.07 130.1 130.0 130.1 128.5 134.3 5,022,489 129.83 -2.13%
2018-01-09 0 145.5 145.3 145.5 143.8 149.1 4,273,929 624,033,015 146.01 133.0 132.8 133.0 131.4 136.2 4,677,040 133.42 -1.22%
2018-01-08 0 147.3 147.2 147.3 142.7 149.6 5,322,544 780,136,507 146.57 134.6 134.5 134.6 130.4 136.7 5,824,559 133.94 -2.06%
2018-01-05 0 150.4 150.2 150.4 148.8 152.8 3,101,535 465,842,443 150.20 137.4 137.3 137.4 136.0 139.6 3,394,068 137.25 -0.07%
2018-01-04 0 150.5 150.1 150.5 148.4 153.9 3,732,045 561,968,205 150.58 137.5 137.2 137.5 135.6 140.6 4,084,046 137.60 -1.31%
2018-01-03 0 152.5 152.5 152.6 150.1 157.9 5,677,422 874,418,904 154.02 139.4 139.4 139.4 137.2 144.3 6,212,909 140.74 1.80%
2018-01-02 0 149.8 149.8 150.1 140.0 150.3 7,124,344 1,051,216,417 147.55 136.9 136.9 137.2 127.9 137.3 7,796,302 134.84 7.46%
2017-12-29 0 139.4 139.4 139.8 138.7 143.9 3,823,760 537,033,882 140.45 127.4 127.4 127.8 126.7 131.5 4,184,412 128.34 -2.18%
2017-12-28 0 142.5 142.4 142.5 138.2 143.0 3,927,130 553,516,071 140.95 130.2 130.1 130.2 126.3 130.7 4,297,532 128.80 3.79%
2017-12-27 0 137.3 137.0 137.3 133.2 138.8 8,721,526 1,186,537,882 136.05 125.5 125.2 125.5 121.7 126.8 9,544,129 124.32 -3.65%
2017-12-22 0 142.5 142.4 142.5 141.4 144.5 3,953,488 563,036,478 142.42 130.2 130.1 130.2 129.2 132.0 4,326,376 130.14 0.00%
2017-12-21 0 142.5 142.3 142.5 138.2 143.2 5,185,247 734,224,204 141.60 130.2 130.0 130.2 126.3 130.9 5,674,312 129.39 2.08%
2017-12-20 0 139.6 139.5 139.6 138.0 143.9 5,639,907 795,057,271 140.97 127.6 127.5 127.6 126.1 131.5 6,171,855 128.82 -0.71%
2017-12-19 0 140.6 140.5 140.6 139.0 144.5 5,111,997 725,560,992 141.93 128.5 128.4 128.5 127.0 132.0 5,594,154 129.70 2.55%
2017-12-18 0 137.1 137.1 137.2 132.2 141.4 5,424,645 741,148,635 136.63 125.3 125.3 125.4 120.8 129.2 5,936,290 124.85 -1.65%
2017-12-15 0 139.4 139.4 139.5 137.3 141.5 5,531,750 772,329,041 139.62 127.4 127.4 127.5 125.5 129.3 6,053,497 127.58 -1.06%
2017-12-14 0 140.9 140.8 140.9 139.5 150.0 7,423,859 1,060,815,954 142.89 128.8 128.7 128.8 127.5 137.1 8,124,067 130.58 -3.43%
2017-12-13 0 145.9 145.9 146.0 140.9 148.1 5,728,552 827,341,045 144.42 133.3 133.3 133.4 128.8 135.3 6,268,861 131.98 -1.15%
2017-12-12 0 147.6 147.6 147.7 144.5 152.3 6,484,670 959,274,565 147.93 134.9 134.9 135.0 132.0 139.2 7,096,295 135.18 -3.53%
2017-12-11 0 153.0 152.9 153.0 148.0 153.8 4,382,149 666,216,928 152.03 139.8 139.7 139.8 135.2 140.5 4,795,467 138.93 2.75%
2017-12-08 0 148.9 148.9 149.0 145.5 153.8 7,465,193 1,122,928,079 150.42 136.1 136.1 136.2 133.0 140.5 8,169,300 137.46 4.13%
2017-12-07 0 143.0 143.0 143.2 138.8 147.1 9,658,819 1,372,898,434 142.14 130.7 130.7 130.9 126.8 134.4 10,569,826 129.89 2.95%
2017-12-06 0 138.9 138.5 138.9 135.9 151.0 18,035,934 2,541,582,834 140.92 126.9 126.6 126.9 124.2 138.0 19,737,059 128.77 -7.28%
2017-12-05 0 149.8 149.7 149.8 149.2 156.3 6,861,505 1,044,223,919 152.19 136.9 136.8 136.9 136.3 142.8 7,508,673 139.07 -2.22%
2017-12-04 0 153.2 153.2 153.6 148.8 157.5 6,914,716 1,065,645,374 154.11 140.0 140.0 140.4 136.0 143.9 7,566,903 140.83 -0.13%
2017-12-01 0 153.4 153.4 153.5 151.9 160.7 7,265,914 1,126,449,459 155.03 140.2 140.2 140.3 138.8 146.8 7,951,225 141.67 -1.86%
2017-11-30 0 156.3 156.3 156.9 154.5 162.6 12,834,973 2,031,096,791 158.25 142.8 142.8 143.4 141.2 148.6 14,045,550 144.61 -6.18%
2017-11-29 0 166.6 166.5 166.6 166.2 173.2 4,176,021 704,308,803 168.66 152.2 152.1 152.2 151.9 158.3 4,569,898 154.12 -3.25%
2017-11-28 0 172.2 172.0 172.2 165.3 172.3 3,904,516 662,000,323 169.55 157.4 157.2 157.4 151.1 157.4 4,272,785 154.93 4.30%
2017-11-27 0 165.1 165.1 165.2 163.1 171.5 3,317,365 550,536,750 165.96 150.9 150.9 151.0 149.0 156.7 3,630,254 151.65 -2.77%
2017-11-24 0 169.8 169.8 170.2 166.2 171.5 4,635,832 781,689,987 168.62 155.2 155.2 155.5 151.9 156.7 5,073,077 154.09 0.18%
2017-11-23 0 169.5 169.5 169.7 168.0 177.0 4,417,893 760,028,234 172.03 154.9 154.9 155.1 153.5 161.7 4,834,583 157.21 -4.24%
2017-11-22 0 177.0 176.9 177.0 175.6 179.8 3,601,193 638,298,126 177.25 161.7 161.7 161.7 160.5 164.3 3,940,853 161.97 0.11%
2017-11-21 0 176.8 176.7 176.8 173.5 177.6 5,206,105 915,916,887 175.93 161.6 161.5 161.6 158.5 162.3 5,697,138 160.77 1.55%
2017-11-20 0 174.1 174.1 174.5 171.0 175.7 3,219,018 559,255,838 173.73 159.1 159.1 159.5 156.3 160.6 3,522,631 158.76 0.46%
2017-11-17 0 173.3 173.2 173.3 173.0 177.9 3,866,028 677,145,867 175.15 158.4 158.3 158.4 158.1 162.6 4,230,667 160.06 -0.12%
2017-11-16 0 173.5 173.5 173.6 167.8 177.1 6,285,489 1,090,923,041 173.56 158.5 158.5 158.6 153.3 161.8 6,878,328 158.60 2.06%
2017-11-15 0 170.0 169.9 170.0 169.8 177.9 5,078,088 878,842,237 173.07 155.3 155.3 155.3 155.2 162.6 5,557,046 158.15 -2.91%
2017-11-14 0 175.1 175.1 175.5 175.1 182.0 4,820,241 854,794,416 177.33 160.0 160.0 160.4 160.0 166.3 5,274,880 162.05 -2.29%
2017-11-13 0 179.2 179.2 179.6 175.0 185.0 8,937,074 1,608,615,382 179.99 163.8 163.8 164.1 159.9 169.1 9,780,007 164.48 5.79%
2017-11-10 0 169.4 169.4 169.5 162.0 177.9 9,169,913 1,555,232,044 169.60 154.8 154.8 154.9 148.0 162.6 10,034,807 154.98 3.93%
2017-11-09 0 163.0 163.0 163.1 157.2 165.6 5,134,266 827,838,460 161.24 149.0 149.0 149.0 143.7 151.3 5,618,523 147.34 2.39%
2017-11-08 0 159.2 159.2 159.4 155.6 162.0 6,037,385 962,921,807 159.49 145.5 145.5 145.7 142.2 148.0 6,606,823 145.75 1.73%
2017-11-07 0 156.5 156.5 157.0 153.1 159.9 7,496,374 1,180,939,806 157.53 143.0 143.0 143.5 139.9 146.1 8,203,422 143.96 1.82%
2017-11-06 0 153.7 153.7 153.8 139.1 155.5 8,618,187 1,280,349,636 148.56 140.5 140.5 140.5 127.1 142.1 9,431,043 135.76 10.02%
2017-11-03 0 139.7 139.7 139.8 139.7 145.8 4,247,679 601,171,457 141.53 127.7 127.7 127.8 127.7 133.2 4,648,314 129.33 -1.90%
2017-11-02 0 142.4 142.3 142.4 141.2 144.4 2,027,515 289,320,647 142.70 130.1 130.0 130.1 129.0 132.0 2,218,747 130.40 -1.45%
2017-11-01 0 144.5 144.3 144.5 142.8 145.4 5,350,692 772,847,145 144.44 132.0 131.9 132.0 130.5 132.9 5,855,362 131.99 1.19%
2017-10-31 0 142.8 142.8 142.9 141.0 143.6 3,062,363 436,505,947 142.54 130.5 130.5 130.6 128.8 131.2 3,351,201 130.25 0.99%
2017-10-30 0 141.4 141.3 141.4 140.0 145.4 8,431,946 1,204,807,648 142.89 129.2 129.1 129.2 127.9 132.9 9,227,236 130.57 2.76%
2017-10-27 0 137.6 137.5 137.6 137.0 141.1 3,865,892 537,720,105 139.09 125.7 125.6 125.7 125.2 128.9 4,230,518 127.11 0.95%
2017-10-26 0 136.3 136.3 136.5 134.0 137.7 1,462,953 199,460,426 136.34 124.6 124.6 124.7 122.5 125.8 1,600,937 124.59 0.44%
2017-10-25 0 135.7 135.7 135.8 133.7 138.5 3,028,359 409,428,761 135.20 124.0 124.0 124.1 122.2 126.6 3,313,990 123.55 -0.80%
2017-10-24 0 136.8 136.8 137.0 136.5 141.9 3,238,663 446,938,402 138.00 125.0 125.0 125.2 124.7 129.7 3,544,129 126.11 -2.70%
2017-10-23 0 140.6 140.6 140.9 139.2 142.6 2,475,378 348,543,040 140.80 128.5 128.5 128.8 127.2 130.3 2,708,852 128.67 0.36%
2017-10-20 0 140.1 140.1 140.6 134.9 141.3 3,763,363 521,072,077 138.46 128.0 128.0 128.5 123.3 129.1 4,118,318 126.53 2.79%
2017-10-19 0 136.3 136.2 136.3 134.1 142.1 3,595,122 497,162,306 138.29 124.6 124.5 124.6 122.5 129.9 3,934,209 126.37 -2.85%
2017-10-18 0 140.3 140.2 140.3 138.0 146.0 5,411,019 764,433,956 141.27 128.2 128.1 128.2 126.1 133.4 5,921,379 129.10 -4.17%
2017-10-17 0 146.4 146.3 146.4 142.5 147.5 5,021,471 729,638,667 145.30 133.8 133.7 133.8 130.2 134.8 5,495,089 132.78 2.59%
2017-10-16 0 142.7 142.6 142.7 139.1 144.5 5,263,771 753,009,142 143.06 130.4 130.3 130.4 127.1 132.0 5,760,243 130.73 1.93%
2017-10-13 0 140.0 139.8 140.0 135.4 141.0 4,460,233 617,097,232 138.36 127.9 127.8 127.9 123.7 128.8 4,880,916 126.43 3.70%
2017-10-12 0 135.0 135.0 135.1 133.1 135.9 2,405,476 324,332,954 134.83 123.4 123.4 123.5 121.6 124.2 2,632,357 123.21 0.37%
2017-10-11 0 134.5 134.4 134.5 132.2 136.6 3,612,041 485,810,529 134.50 122.9 122.8 122.9 120.8 124.8 3,952,724 122.91 0.22%
2017-10-10 0 134.2 134.1 134.2 131.2 135.3 2,556,131 342,132,416 133.85 122.6 122.5 122.6 119.9 123.6 2,797,222 122.31 2.44%
2017-10-09 0 131.0 130.9 131.0 129.9 135.7 4,215,123 554,065,363 131.45 119.7 119.6 119.7 118.7 124.0 4,612,688 120.12 -2.67%
2017-10-06 0 134.6 134.5 134.6 133.8 138.0 3,113,811 421,043,933 135.22 123.0 122.9 123.0 122.3 126.1 3,407,501 123.56 -1.46%
2017-10-04 0 136.6 136.2 136.6 134.0 138.0 2,120,069 287,655,223 135.68 124.8 124.5 124.8 122.5 126.1 2,320,031 123.99 1.19%
2017-10-03 0 135.0 134.9 135.0 131.0 137.0 3,043,797 409,193,742 134.44 123.4 123.3 123.4 119.7 125.2 3,330,884 122.85 2.90%
2017-09-29 0 131.2 131.0 131.2 129.2 132.6 3,292,090 429,525,083 130.47 119.9 119.7 119.9 118.1 121.2 3,602,595 119.23 0.00%
2017-09-28 0 131.2 131.2 131.5 131.2 136.1 4,625,729 613,641,927 132.66 119.9 119.9 120.2 119.9 124.4 5,062,022 121.22 -1.35%
2017-09-27 0 133.0 132.8 133.0 127.7 133.1 4,822,353 635,716,448 131.83 121.5 121.4 121.5 116.7 121.6 5,277,191 120.46 5.47%
2017-09-26 0 126.1 125.9 126.1 122.2 129.4 9,447,764 1,193,629,174 126.34 115.2 115.0 115.2 111.7 118.2 10,338,864 115.45 -1.10%
2017-09-25 0 127.5 127.4 127.5 126.3 133.9 12,636,774 1,630,833,749 129.05 116.5 116.4 116.5 115.4 122.4 13,828,657 117.93 -6.66%
2017-09-22 0 136.6 136.5 136.6 135.3 140.6 5,451,626 747,676,131 137.15 124.8 124.7 124.8 123.6 128.5 5,965,816 125.33 -2.84%
2017-09-21 0 140.6 140.6 140.7 140.3 144.2 3,943,700 557,593,252 141.39 128.5 128.5 128.6 128.2 131.8 4,315,664 129.20 -2.02%
2017-09-20 0 143.5 143.3 143.5 139.7 144.3 3,144,967 448,400,687 142.58 131.1 130.9 131.1 127.7 131.9 3,441,596 130.29 1.49%
2017-09-19 0 141.4 141.3 141.4 140.7 144.0 2,794,609 396,575,053 141.91 129.2 129.1 129.2 128.6 131.6 3,058,193 129.68 -1.67%
2017-09-18 0 143.8 143.8 143.9 138.7 144.5 4,935,317 701,152,637 142.07 131.4 131.4 131.5 126.7 132.0 5,400,809 129.82 4.51%
2017-09-15 0 137.6 137.6 138.4 137.6 143.4 5,520,750 772,643,011 139.95 125.7 125.7 126.5 125.7 131.0 6,041,460 127.89 -3.10%
2017-09-14 0 142.0 141.9 142.0 141.3 144.6 3,663,008 523,230,491 142.84 129.8 129.7 129.8 129.1 132.1 4,008,498 130.53 0.50%
2017-09-13 0 141.3 141.3 141.6 136.5 142.8 6,045,013 850,946,523 140.77 129.1 129.1 129.4 124.7 130.5 6,615,170 128.64 1.29%
2017-09-12 0 139.5 139.5 139.7 139.2 143.1 6,527,855 917,431,203 140.54 127.5 127.5 127.7 127.2 130.8 7,143,553 128.43 0.22%
2017-09-11 0 139.6 139.6 139.7 136.6 141.0 5,839,832 814,819,251 139.53 127.2 127.2 127.3 124.5 128.5 6,409,001 127.14 2.65%
2017-09-08 0 136.0 136.0 136.2 135.8 138.5 4,830,730 660,114,429 136.65 123.9 123.9 124.1 123.7 126.2 5,301,549 124.51 -1.09%
2017-09-07 0 137.5 137.5 137.6 135.5 141.4 6,654,481 919,561,787 138.19 125.3 125.3 125.4 123.5 128.8 7,303,048 125.91 -1.15%
2017-09-06 0 139.1 139.1 139.5 138.3 143.8 7,858,245 1,097,352,462 139.64 126.7 126.7 127.1 126.0 131.0 8,624,135 127.24 -3.27%
2017-09-05 0 143.8 143.8 144.2 143.1 147.7 2,419,137 349,992,930 144.68 131.0 131.0 131.4 130.4 134.6 2,654,914 131.83 -0.76%
2017-09-04 0 144.9 144.9 145.1 140.4 147.3 3,538,175 511,915,787 144.68 132.0 132.0 132.2 127.9 134.2 3,883,017 131.83 1.97%
2017-09-01 0 142.1 142.1 142.4 140.1 145.0 4,500,283 644,381,823 143.19 129.5 129.5 129.8 127.7 132.1 4,938,895 130.47 -0.42%
2017-08-31 0 142.7 142.7 142.8 140.7 145.8 4,500,658 644,405,119 143.18 130.0 130.0 130.1 128.2 132.9 4,939,307 130.46 -0.21%
2017-08-30 0 143.0 142.9 143.0 140.6 146.6 7,548,593 1,083,768,814 143.57 130.3 130.2 130.3 128.1 133.6 8,284,303 130.82 1.27%
2017-08-29 0 141.2 141.2 141.3 130.2 144.4 11,880,963 1,640,930,605 138.11 128.7 128.7 128.8 118.6 131.6 13,038,920 125.85 3.07%
2017-08-28 0 137.0 136.9 137.0 133.3 139.8 15,602,093 2,130,530,564 136.55 124.8 124.7 124.8 121.5 127.4 17,122,724 124.43 11.11%
2017-08-25 0 123.3 123.2 123.3 116.1 124.7 8,785,626 1,070,511,824 121.85 112.4 112.3 112.4 105.8 113.6 9,641,902 111.03 3.27%
2017-08-24 0 119.4 119.3 119.4 118.6 120.7 5,124,209 612,503,734 119.53 108.8 108.7 108.8 108.1 110.0 5,623,631 108.92 -0.08%
2017-08-22 0 119.5 119.4 119.5 118.0 120.6 5,933,682 709,021,010 119.49 108.9 108.8 108.9 107.5 109.9 6,511,998 108.88 1.96%
2017-08-21 0 117.2 117.1 117.2 114.8 121.3 5,131,700 601,576,465 117.23 106.8 106.7 106.8 104.6 110.5 5,631,852 106.82 4.36%
2017-08-18 0 112.3 112.3 112.4 109.0 114.8 3,616,050 405,474,006 112.13 102.3 102.3 102.4 99.32 104.6 3,968,482 102.17 -1.06%
2017-08-17 0 113.5 113.5 113.6 113.0 117.0 5,215,030 595,719,812 114.23 103.4 103.4 103.5 103.0 106.6 5,723,304 104.09 -1.48%
2017-08-16 0 115.2 115.2 115.3 113.0 117.0 3,956,489 454,743,207 114.94 105.0 105.0 105.1 103.0 106.6 4,342,101 104.73 -0.52%
2017-08-15 0 115.8 115.8 115.9 115.0 117.0 5,426,421 630,470,224 116.19 105.5 105.5 105.6 104.8 106.6 5,955,298 105.87 1.49%
2017-08-14 0 114.1 114.1 114.2 107.0 115.5 6,626,539 749,174,771 113.06 104.0 104.0 104.1 97.50 105.2 7,272,383 103.02 6.94%
2017-08-11 0 106.7 106.6 106.7 105.8 109.6 3,682,928 395,707,924 107.44 97.22 97.13 97.22 96.40 99.87 4,041,878 97.902 -3.79%
2017-08-10 0 110.9 110.8 110.9 110.1 114.5 4,319,678 482,958,444 111.80 101.1 101.0 101.1 100.3 104.3 4,740,688 101.88 -0.27%
2017-08-09 0 111.2 111.1 111.2 109.6 112.1 3,306,959 367,476,206 111.12 101.3 101.2 101.3 99.87 102.1 3,629,266 101.25 -0.89%
2017-08-08 0 112.2 112.1 112.2 111.1 113.0 2,975,453 333,028,952 111.93 102.2 102.1 102.2 101.2 103.0 3,265,450 101.99 1.63%
2017-08-07 0 110.4 110.4 110.5 107.2 113.0 3,452,550 381,556,898 110.51 100.6 100.6 100.7 97.68 103.0 3,789,047 100.70 1.94%
2017-08-04 0 108.3 108.3 108.4 106.7 109.5 2,155,054 234,028,138 108.60 98.68 98.68 98.77 97.22 99.78 2,365,093 98.951 1.03%
2017-08-03 0 107.2 107.2 107.4 107.2 110.8 2,894,945 312,750,243 108.03 97.68 97.68 97.86 97.68 101.0 3,177,096 98.439 -2.72%
2017-08-02 0 110.2 110.2 110.3 109.4 114.3 7,489,870 836,257,353 111.65 100.4 100.4 100.5 99.68 104.1 8,219,857 101.74 4.75%
2017-08-01 0 105.2 105.0 105.2 103.5 105.8 2,458,430 257,720,931 104.83 95.86 95.68 95.86 94.31 96.40 2,698,037 95.522 0.10%
2017-07-31 0 105.1 105.1 105.2 102.1 105.7 2,803,610 292,915,430 104.48 95.77 95.77 95.86 93.03 96.31 3,076,859 95.199 1.06%
2017-07-28 0 104.0 103.9 104.0 103.2 105.8 2,811,650 293,831,660 104.51 94.76 94.67 94.76 94.04 96.40 3,085,683 95.224 -0.48%
2017-07-27 0 104.5 104.4 104.5 102.3 105.1 4,187,522 434,584,905 103.78 95.22 95.13 95.22 93.21 95.77 4,595,651 94.564 0.97%
2017-07-26 0 103.5 103.5 103.6 102.7 107.3 5,590,580 581,201,488 103.96 94.31 94.31 94.40 93.58 97.77 6,135,456 94.728 -2.82%
2017-07-25 0 106.5 106.5 106.6 105.2 108.7 6,258,953 667,954,213 106.72 97.04 97.04 97.13 95.86 99.05 6,868,971 97.242 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 95.68 95.68 95.86 95.22 101.6 12,518,846 97.541 -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 99.50 99.32 99.50 95.40 108.0 21,916,879 101.53 -11.65%
2017-07-20 0 123.6 123.6 123.7 114.0 127.9 12,529,806 1,534,633,964 122.48 112.6 112.6 112.7 103.9 116.5 13,751,002 111.60 5.82%
2017-07-19 0 116.8 116.6 116.8 114.5 117.4 5,867,051 680,984,554 116.07 106.4 106.2 106.4 104.3 107.0 6,438,873 105.76 0.86%
2017-07-18 0 115.8 115.6 115.8 108.9 117.6 11,657,049 1,341,605,855 115.09 105.5 105.3 105.5 99.23 107.2 12,793,183 104.87 6.83%
2017-07-17 0 108.4 108.3 108.4 106.8 109.6 5,317,004 575,338,814 108.21 98.77 98.68 98.77 97.32 99.87 5,835,216 98.598 1.12%
2017-07-14 0 107.2 107.2 107.3 106.3 109.4 3,873,595 416,077,959 107.41 97.68 97.68 97.77 96.86 99.68 4,251,128 97.875 -2.01%
2017-07-13 0 109.4 109.1 109.4 104.4 109.7 6,554,025 702,327,663 107.16 99.68 99.41 99.68 95.13 99.96 7,192,802 97.643 4.39%
2017-07-12 0 104.8 104.8 104.9 102.0 106.5 5,533,358 580,499,172 104.91 95.49 95.49 95.58 92.94 97.04 6,072,657 95.592 2.14%
2017-07-11 0 102.6 102.5 102.6 98.75 102.9 6,333,970 643,326,369 101.57 93.49 93.40 93.49 89.98 93.76 6,951,299 92.548 3.27%
2017-07-10 0 99.35 99.35 99.40 97.50 101.0 5,231,360 518,082,402 99.034 90.53 90.53 90.57 88.84 92.03 5,741,225 90.239 1.90%
2017-07-07 0 97.50 97.50 97.55 96.50 97.95 3,028,952 295,010,508 97.397 88.84 88.84 88.89 87.93 89.25 3,324,163 88.747 0.00%
2017-07-06 0 97.50 97.50 97.55 95.80 97.85 2,827,555 273,015,001 96.555 88.84 88.84 88.89 87.29 89.16 3,103,138 87.980 1.35%
2017-07-05 0 96.20 96.15 96.20 94.70 96.80 2,444,788 233,864,623 95.658 87.66 87.61 87.66 86.29 88.20 2,683,065 87.163 0.73%
2017-07-04 0 95.50 95.45 95.50 94.85 98.20 5,762,169 551,942,652 95.787 87.02 86.97 87.02 86.43 89.48 6,323,769 87.281 -2.35%
2017-07-03 0 97.80 97.75 97.80 96.55 98.35 3,988,852 388,266,074 97.338 89.11 89.07 89.11 87.98 89.62 4,377,618 88.693 0.20%
2017-06-30 0 97.60 97.60 97.80 96.65 98.45 3,379,407 329,802,619 97.592 88.93 88.93 89.11 88.07 89.71 3,708,775 88.925 -1.41%
2017-06-29 0 99.00 99.00 99.10 97.60 99.95 3,777,987 373,278,816 98.804 90.21 90.21 90.30 88.93 91.07 4,146,202 90.029 1.64%
2017-06-28 0 97.40 97.35 97.40 96.50 98.75 3,581,484 348,836,905 97.400 88.75 88.70 88.75 87.93 89.98 3,930,547 88.750 -1.72%
2017-06-27 0 99.10 99.05 99.10 97.85 101.5 7,224,204 719,265,573 99.563 90.30 90.25 90.30 89.16 92.49 7,928,298 90.721 1.59%
2017-06-26 0 97.55 97.50 97.55 95.80 97.95 3,516,550 340,861,071 96.931 88.89 88.84 88.89 87.29 89.25 3,859,284 88.322 1.61%
2017-06-23 0 96.00 96.00 96.10 95.30 96.70 3,736,298 358,271,792 95.890 87.47 87.47 87.57 86.84 88.11 4,100,450 87.374 -0.57%
2017-06-22 0 96.55 96.50 96.55 95.25 96.95 3,326,394 320,363,265 96.310 87.98 87.93 87.98 86.79 88.34 3,650,595 87.756 0.42%
2017-06-21 0 96.15 96.00 96.15 94.05 96.50 4,391,034 419,189,524 95.465 87.61 87.47 87.61 85.70 87.93 4,818,998 86.987 0.10%
2017-06-20 0 96.05 96.00 96.05 95.70 97.65 3,311,552 318,770,953 96.260 87.52 87.47 87.52 87.20 88.98 3,634,307 87.712 -1.03%
2017-06-19 0 97.05 97.05 97.10 96.05 98.20 2,104,154 203,724,886 96.820 88.43 88.43 88.48 87.52 89.48 2,309,232 88.222 1.09%
2017-06-16 0 96.00 96.00 96.10 95.30 97.20 3,672,651 352,805,527 96.063 87.47 87.47 87.57 86.84 88.57 4,030,599 87.532 -0.98%
2017-06-15 0 96.95 96.90 96.95 94.95 97.50 4,865,421 468,340,037 96.259 88.34 88.29 88.34 86.52 88.84 5,339,621 87.710 -0.10%
2017-06-14 0 97.05 97.00 97.05 96.05 99.00 3,295,292 319,828,437 97.056 88.43 88.39 88.43 87.52 90.21 3,616,462 88.437 -0.46%
2017-06-13 0 97.50 97.50 97.55 94.80 98.35 4,975,189 481,547,438 96.790 88.84 88.84 88.89 86.38 89.62 5,460,087 88.194 1.83%
2017-06-12 0 95.75 95.75 95.85 94.95 98.35 8,752,633 842,404,231 96.246 87.25 87.25 87.34 86.52 89.62 9,605,693 87.698 -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 90.66 90.57 90.66 88.84 91.85 19,727,060 90.282 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 87.70 87.70 87.75 85.20 88.07 19,906,384 87.194 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 84.33 84.33 84.38 80.05 88.11 66,767,907 84.809 13.66%
2017-06-06 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 74.20 - - - - 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 74.20 74.15 74.24 72.99 81.70 31,350,558 77.009 -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 82.24 82.19 82.24 80.53 83.90 16,622,052 82.626 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 80.49 80.49 80.53 80.13 82.96 19,737,145 81.062 -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 82.42 82.42 82.46 79.59 86.06 29,221,906 81.680 -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 86.24 86.19 86.24 85.38 91.54 26,408,344 87.963 -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 89.29 89.29 89.33 86.24 99.98 43,580,175 90.300 -10.45%
2017-05-10 0 111.0 110.9 111.0 109.4 112.7 8,172,645 906,413,873 110.91 99.71 99.62 99.71 98.27 101.2 9,098,048 99.627 1.19%
2017-05-09 0 109.7 109.6 109.7 108.5 110.6 4,077,164 445,968,596 109.38 98.54 98.45 98.54 97.46 99.35 4,538,829 98.256 1.11%
2017-05-08 0 108.5 108.4 108.5 107.8 111.0 5,086,707 556,337,556 109.37 97.46 97.37 97.46 96.84 99.71 5,662,684 98.246 1.31%
2017-05-05 0 107.1 107.1 107.4 106.8 110.8 6,937,755 747,841,581 107.79 96.21 96.21 96.48 95.94 99.53 7,723,329 96.829 -2.55%
2017-05-04 0 109.9 109.8 109.9 107.3 111.1 6,793,791 739,270,452 108.82 98.72 98.63 98.72 96.39 99.80 7,563,064 97.747 -3.09%
2017-05-02 0 113.4 113.4 113.7 112.2 116.5 6,865,290 783,920,461 114.19 101.9 101.9 102.1 100.8 104.7 7,642,659 102.57 -0.70%
2017-04-28 0 114.2 114.2 114.3 107.3 115.0 6,281,564 708,008,175 112.71 102.6 102.6 102.7 96.39 103.3 6,992,837 101.25 5.35%
2017-04-27 0 108.4 108.3 108.4 104.1 108.8 4,202,940 446,941,823 106.34 97.37 97.28 97.37 93.51 97.73 4,678,846 95.524 1.69%
2017-04-26 0 106.6 106.5 106.6 106.2 109.2 3,811,227 409,374,197 107.41 95.76 95.67 95.76 95.40 98.09 4,242,779 96.487 -0.28%
2017-04-25 0 106.9 106.8 106.9 105.0 106.9 2,348,797 249,362,843 106.17 96.03 95.94 96.03 94.32 96.03 2,614,755 95.368 0.66%
2017-04-24 0 106.2 106.2 106.3 104.0 107.0 2,993,726 317,834,834 106.17 95.40 95.40 95.49 93.42 96.12 3,332,711 95.368 0.19%
2017-04-21 0 106.0 105.9 106.0 102.2 107.5 7,201,698 762,768,473 105.92 95.22 95.13 95.22 91.80 96.57 8,017,159 95.142 3.62%
2017-04-20 0 102.3 102.3 102.6 98.55 102.9 5,799,751 582,821,616 100.49 91.89 91.89 92.16 88.53 92.43 6,456,467 90.269 1.99%
2017-04-19 0 100.3 100.2 100.3 94.90 100.9 8,581,544 848,923,363 98.924 90.10 90.01 90.10 85.25 90.64 9,553,247 88.862 5.08%
2017-04-18 0 95.45 95.45 95.50 93.40 96.80 4,014,695 382,699,805 95.325 85.74 85.74 85.79 83.90 86.95 4,469,286 85.629 -0.05%
2017-04-13 0 95.50 95.50 95.55 93.70 95.50 3,902,096 369,200,584 94.616 85.79 85.79 85.83 84.17 85.79 4,343,937 84.992 0.69%
2017-04-12 0 94.85 94.75 94.85 92.60 95.00 3,693,565 346,843,220 93.905 85.20 85.11 85.20 83.18 85.34 4,111,794 84.353 1.66%
2017-04-11 0 93.30 93.30 93.35 91.70 94.40 4,420,402 412,678,341 93.358 83.81 83.81 83.85 82.37 84.80 4,920,932 83.862 1.97%
2017-04-10 0 91.50 91.30 91.50 90.10 92.10 3,443,950 314,051,083 91.189 82.19 82.01 82.19 80.94 82.73 3,833,915 81.914 0.72%
2017-04-07 0 90.85 90.80 90.85 88.60 90.90 5,842,312 524,477,301 89.772 81.61 81.56 81.61 79.59 81.65 6,503,847 80.641 0.17%
2017-04-06 0 90.70 90.60 90.70 90.00 91.70 4,752,890 430,734,446 90.626 81.47 81.38 81.47 80.85 82.37 5,291,068 81.408 -1.09%
2017-04-05 0 91.70 91.70 91.85 90.50 92.80 7,101,532 649,906,138 91.516 82.37 82.37 82.51 81.29 83.36 7,905,651 82.208 -0.54%
2017-04-03 0 92.20 92.15 92.20 89.05 92.20 5,016,489 455,863,710 90.873 82.82 82.78 82.82 79.99 82.82 5,584,515 81.630 1.37%
2017-03-31 0 90.95 90.90 90.95 90.10 93.70 4,498,344 409,968,271 91.138 81.70 81.65 81.70 80.94 84.17 5,007,699 81.868 -2.93%
2017-03-30 0 93.70 93.65 93.70 93.00 94.10 2,458,896 230,320,964 93.668 84.17 84.12 84.17 83.54 84.53 2,737,321 84.141 0.75%
2017-03-29 0 93.00 93.00 93.10 92.10 96.55 5,779,916 540,698,014 93.548 83.54 83.54 83.63 82.73 86.73 6,434,386 84.033 -2.41%
2017-03-28 0 95.30 95.30 95.40 94.65 96.50 3,847,266 367,434,951 95.506 85.61 85.61 85.70 85.02 86.68 4,282,899 85.791 0.11%
2017-03-27 0 95.20 95.00 95.20 94.40 96.80 5,480,046 521,073,091 95.086 85.52 85.34 85.52 84.80 86.95 6,100,561 85.414 -2.86%
2017-03-24 0 98.00 98.00 98.05 94.45 98.15 5,852,117 567,029,140 96.893 88.03 88.03 88.08 84.84 88.17 6,514,763 87.038 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 85.56 85.56 85.61 80.67 85.65 12,303,578 83.375 10.12%
2017-03-22 0 86.50 86.40 86.50 83.65 86.50 3,986,369 338,982,529 85.035 77.70 77.61 77.70 75.14 77.70 4,437,753 76.386 0.06%
2017-03-21 0 86.45 86.40 86.45 84.85 86.45 2,118,094 181,486,710 85.684 77.66 77.61 77.66 76.22 77.66 2,357,930 76.969 1.29%
2017-03-20 0 85.35 85.30 85.35 84.20 86.10 2,574,644 219,143,490 85.116 76.67 76.62 76.67 75.64 77.34 2,866,176 76.459 -0.93%
2017-03-17 0 86.15 86.15 86.25 85.15 87.90 3,122,402 270,651,907 86.681 77.39 77.39 77.48 76.49 78.96 3,475,957 77.864 0.82%
2017-03-16 0 85.45 85.40 85.45 83.55 85.50 2,521,474 214,061,827 84.896 76.76 76.71 76.76 75.05 76.80 2,806,985 76.260 2.34%
2017-03-15 0 83.50 83.35 83.50 82.55 84.50 2,595,224 217,256,581 83.714 75.01 74.87 75.01 74.15 75.91 2,889,086 75.199 -0.30%
2017-03-14 0 83.75 83.75 83.80 83.35 85.20 2,037,882 171,183,571 84.001 75.23 75.23 75.28 74.87 76.53 2,268,635 75.457 -1.59%
2017-03-13 0 85.10 84.95 85.10 82.70 86.35 4,998,150 424,380,034 84.907 76.44 76.31 76.44 74.29 77.57 5,564,099 76.271 3.40%
2017-03-10 0 82.30 82.30 82.60 81.50 82.80 2,234,580 183,822,221 82.263 73.93 73.93 74.20 73.21 74.38 2,487,605 73.895 0.18%
2017-03-09 0 82.15 81.90 82.15 81.55 82.30 1,535,843 125,731,203 81.865 73.79 73.57 73.79 73.26 73.93 1,709,749 73.538 -0.18%
2017-03-08 0 82.30 82.30 82.35 81.70 82.90 2,828,771 233,031,229 82.379 73.93 73.93 73.97 73.39 74.47 3,149,078 74.000 -0.84%
2017-03-07 0 83.00 82.80 83.00 82.50 85.75 3,542,823 294,428,736 83.106 74.56 74.38 74.56 74.11 77.03 3,943,983 74.653 -2.70%
2017-03-06 0 85.30 85.30 85.40 82.90 85.50 3,004,881 254,465,795 84.684 76.62 76.62 76.71 74.47 76.80 3,345,129 76.071 2.90%
2017-03-03 0 82.90 82.70 82.90 82.10 83.20 1,708,460 141,073,442 82.574 74.47 74.29 74.47 73.75 74.74 1,901,912 74.175 0.06%
2017-03-02 0 82.85 82.70 82.85 82.00 83.20 4,121,196 340,760,927 82.685 74.42 74.29 74.42 73.66 74.74 4,587,846 74.275 0.24%
2017-03-01 0 82.65 82.55 82.65 82.00 83.00 2,600,593 214,990,524 82.670 74.24 74.15 74.24 73.66 74.56 2,895,063 74.261 1.10%
2017-02-28 0 81.75 81.75 82.00 81.75 83.70 5,314,335 437,718,061 82.366 73.43 73.43 73.66 73.43 75.19 5,916,087 73.988 -2.85%
2017-02-27 0 84.15 84.15 84.20 82.25 84.75 3,007,659 252,731,663 84.029 75.59 75.59 75.64 73.88 76.13 3,348,222 75.482 1.63%
2017-02-24 0 82.80 82.80 82.85 82.25 86.00 9,424,103 781,189,891 82.893 74.38 74.38 74.42 73.88 77.25 10,491,211 74.461 -4.72%
2017-02-23 0 86.90 86.90 86.95 86.45 88.95 2,945,515 256,390,923 87.045 78.06 78.06 78.11 77.66 79.90 3,279,041 78.191 -1.36%
2017-02-22 0 88.10 88.10 88.15 87.40 89.00 2,256,383 199,168,593 88.269 79.14 79.14 79.18 78.51 79.95 2,511,877 79.291 0.00%
2017-02-21 0 88.10 88.05 88.10 87.85 88.80 2,627,593 231,871,797 88.245 79.14 79.09 79.14 78.91 79.77 2,925,120 79.269 0.11%
2017-02-20 0 88.00 87.95 88.00 87.40 88.90 1,794,900 158,675,013 88.403 79.05 79.00 79.05 78.51 79.86 1,998,140 79.411 0.86%
2017-02-17 0 87.25 87.15 87.25 86.70 88.70 2,656,236 231,676,358 87.220 78.38 78.29 78.38 77.88 79.68 2,957,006 78.348 -0.11%
2017-02-16 0 87.35 87.25 87.35 86.60 89.30 4,373,225 382,236,949 87.404 78.47 78.38 78.47 77.79 80.22 4,868,413 78.514 -1.13%
2017-02-15 0 88.35 88.35 88.40 85.75 90.60 8,444,986 748,620,856 88.647 79.36 79.36 79.41 77.03 81.38 9,401,227 79.630 2.49%
2017-02-14 0 86.20 86.20 86.40 84.15 87.20 4,315,681 373,070,964 86.445 77.43 77.43 77.61 75.59 78.33 4,804,353 77.653 1.23%
2017-02-13 0 85.15 85.05 85.15 82.60 85.40 2,636,423 223,074,502 84.613 76.49 76.40 76.49 74.20 76.71 2,934,950 76.006 3.02%
2017-02-10 0 82.65 82.65 82.85 82.60 84.10 2,435,794 202,314,581 83.059 74.24 74.24 74.42 74.20 75.55 2,711,603 74.611 -0.96%
2017-02-09 0 83.45 83.45 83.50 81.30 83.85 3,294,680 273,535,097 83.023 74.96 74.96 75.01 73.03 75.32 3,667,742 74.579 0.30%
2017-02-08 0 83.20 82.90 83.20 81.75 83.45 4,735,075 393,347,245 83.071 74.74 74.47 74.74 73.43 74.96 5,271,236 74.621 0.91%
2017-02-07 0 82.45 82.45 82.50 79.80 82.85 4,349,482 356,870,647 82.049 74.06 74.06 74.11 71.68 74.42 4,841,982 73.703 3.45%
2017-02-06 0 79.70 79.55 79.70 78.70 80.00 3,078,215 244,884,452 79.554 71.59 71.46 71.59 70.70 71.86 3,426,767 71.462 1.08%
2017-02-03 0 78.85 78.85 78.90 77.40 79.50 2,659,528 209,081,134 78.616 70.83 70.83 70.87 69.53 71.41 2,960,671 70.620 -0.19%
2017-02-02 0 79.00 78.90 79.00 78.10 80.60 3,446,000 273,048,097 79.236 70.96 70.87 70.96 70.16 72.40 3,836,197 71.177 1.41%
2017-02-01 0 77.90 77.85 77.90 77.60 78.80 6,152,676 481,501,056 78.259 69.98 69.93 69.98 69.71 70.78 6,849,354 70.299 -2.62%
2017-01-27 0 80.00 79.95 80.00 79.30 81.20 3,958,464 316,977,862 80.076 71.86 71.82 71.86 71.23 72.94 4,406,688 71.931 -1.11%
2017-01-26 0 80.90 80.85 80.90 79.80 81.55 6,053,577 490,176,015 80.973 72.67 72.63 72.67 71.68 73.26 6,739,034 72.737 1.13%
2017-01-25 0 80.00 80.00 80.05 78.35 80.40 4,355,350 346,665,215 79.595 71.86 71.86 71.91 70.38 72.22 4,848,514 71.499 2.04%
2017-01-24 0 78.40 78.40 78.45 76.50 78.40 4,384,503 341,651,106 77.922 70.43 70.43 70.47 68.72 70.43 4,880,968 69.997 1.16%
2017-01-23 0 77.50 77.50 77.55 76.90 79.15 4,424,865 344,874,517 77.940 69.62 69.62 69.66 69.08 71.10 4,925,900 70.012 1.17%
2017-01-20 0 76.60 76.60 76.70 76.25 77.50 1,862,020 142,990,321 76.793 68.81 68.81 68.90 68.49 69.62 2,072,860 68.982 -0.20%
2017-01-19 0 76.75 76.70 76.75 76.25 77.90 2,838,169 218,905,084 77.129 68.94 68.90 68.94 68.49 69.98 3,159,540 69.284 -1.92%
2017-01-18 0 78.25 78.20 78.25 76.40 79.55 5,055,502 397,040,537 78.536 70.29 70.25 70.29 68.63 71.46 5,627,945 70.548 2.69%
2017-01-17 0 76.20 76.20 76.35 75.25 76.50 2,502,351 190,316,773 76.055 68.45 68.45 68.58 67.60 68.72 2,785,697 68.319 0.59%
2017-01-16 0 75.75 75.75 75.80 74.80 75.90 3,862,434 291,823,565 75.554 68.05 68.05 68.09 67.19 68.18 4,299,784 67.869 1.00%
2017-01-13 0 75.00 75.00 75.15 74.70 76.40 3,609,371 271,319,412 75.171 67.37 67.37 67.51 67.10 68.63 4,018,066 67.525 -0.27%
2017-01-12 0 75.20 75.20 75.35 74.40 75.45 2,940,443 220,715,955 75.062 67.55 67.55 67.69 66.83 67.78 3,273,395 67.427 0.20%
2017-01-11 0 75.05 75.05 75.30 74.80 75.55 3,201,973 240,518,844 75.116 67.42 67.42 67.64 67.19 67.87 3,564,538 67.475 0.07%
2017-01-10 0 75.00 74.95 75.00 74.50 75.35 3,487,324 261,558,184 75.003 67.37 67.33 67.37 66.92 67.69 3,882,200 67.374 0.33%
2017-01-09 0 74.75 74.75 74.95 74.50 75.75 2,418,220 181,365,999 75.000 67.15 67.15 67.33 66.92 68.05 2,692,039 67.371 -0.33%
2017-01-06 0 75.00 75.00 75.15 74.05 75.20 4,172,138 311,875,040 74.752 67.37 67.37 67.51 66.52 67.55 4,644,557 67.149 1.35%
2017-01-05 0 74.00 74.00 74.05 71.70 74.50 5,883,333 433,801,143 73.734 66.47 66.47 66.52 64.41 66.92 6,549,513 66.234 3.57%
2017-01-04 0 71.45 71.45 71.50 70.80 72.85 3,898,667 279,907,510 71.796 64.18 64.18 64.23 63.60 65.44 4,340,120 64.493 1.28%
2017-01-03 0 70.55 70.40 70.55 69.75 70.75 1,490,883 104,907,569 70.366 63.37 63.24 63.37 62.66 63.55 1,659,698 63.209 0.14%
2016-12-30 0 70.45 70.45 70.60 70.10 71.15 2,166,276 152,914,774 70.589 63.28 63.28 63.42 62.97 63.91 2,411,567 63.409 0.50%
2016-12-29 0 70.10 70.10 70.25 68.65 71.05 2,903,115 204,024,392 70.278 62.97 62.97 63.10 61.67 63.82 3,231,840 63.129 0.50%
2016-12-28 0 69.75 69.70 69.75 67.40 69.90 3,060,212 211,988,135 69.272 62.66 62.61 62.66 60.54 62.79 3,406,725 62.226 3.41%
2016-12-23 0 67.45 67.40 67.50 66.50 68.55 2,520,632 170,451,718 67.623 60.59 60.54 60.63 59.74 61.58 2,806,048 60.744 -0.07%
2016-12-22 0 67.50 67.50 67.55 67.30 68.60 1,936,310 130,939,887 67.623 60.63 60.63 60.68 60.45 61.62 2,155,562 60.745 -1.32%
2016-12-21 0 68.40 68.40 68.60 67.70 69.00 1,740,435 119,216,428 68.498 61.44 61.44 61.62 60.81 61.98 1,937,508 61.531 1.26%
2016-12-20 0 67.55 67.55 67.65 67.10 68.15 1,913,484 129,334,917 67.591 60.68 60.68 60.77 60.27 61.22 2,130,151 60.716 -0.66%
2016-12-19 0 68.00 68.00 68.05 67.05 68.75 2,408,744 163,338,408 67.811 61.08 61.08 61.13 60.23 61.76 2,681,490 60.913 -0.95%
2016-12-16 0 68.65 68.65 68.70 67.80 69.20 3,243,567 222,770,806 68.681 61.67 61.67 61.71 60.90 62.16 3,610,842 61.695 0.44%
2016-12-15 0 68.35 68.35 68.40 67.80 69.35 5,395,553 371,024,389 68.765 61.40 61.40 61.44 60.90 62.30 6,006,501 61.770 -0.80%
2016-12-14 0 68.90 68.90 68.95 67.00 69.55 4,713,479 324,491,351 68.843 61.89 61.89 61.94 60.19 62.48 5,247,195 61.841 2.99%
2016-12-13 0 66.90 66.80 66.90 65.35 66.90 5,037,186 331,785,525 65.867 60.10 60.01 60.10 58.70 60.10 5,607,556 59.168 0.45%
2016-12-12 0 66.60 66.60 66.65 66.45 67.65 3,706,663 247,417,582 66.749 59.83 59.83 59.87 59.69 60.77 4,126,375 59.960 -2.35%
2016-12-09 0 68.20 68.05 68.20 67.90 68.65 2,604,212 177,387,963 68.116 61.26 61.13 61.26 60.99 61.67 2,899,092 61.187 -0.94%
2016-12-08 0 68.85 68.60 68.85 68.15 69.95 4,043,887 277,280,921 68.568 61.85 61.62 61.85 61.22 62.84 4,501,784 61.594 0.07%
2016-12-07 0 68.80 68.55 68.80 67.65 70.00 5,074,664 346,020,318 68.186 61.80 61.58 61.80 60.77 62.88 5,649,277 61.250 -0.15%
2016-12-06 0 68.90 68.90 68.95 68.80 69.95 2,399,197 165,801,429 69.107 61.89 61.89 61.94 61.80 62.84 2,670,862 62.078 -0.14%
2016-12-05 0 69.00 69.00 69.05 68.25 69.35 2,903,136 199,871,681 68.847 61.98 61.98 62.03 61.31 62.30 3,231,863 61.844 0.58%
2016-12-02 0 68.60 68.60 68.65 68.30 69.00 3,846,802 263,933,638 68.611 61.62 61.62 61.67 61.35 61.98 4,282,382 61.632 -1.93%
2016-12-01 0 69.95 69.90 69.95 69.55 70.75 2,401,464 168,357,164 70.106 62.84 62.79 62.84 62.48 63.55 2,673,386 62.975 -0.36%
2016-11-30 0 70.20 70.20 70.25 69.85 72.30 2,776,838 196,062,331 70.606 63.06 63.06 63.10 62.75 64.95 3,091,264 63.425 -0.85%
2016-11-29 0 70.80 70.80 71.05 70.30 72.20 4,999,482 356,877,573 71.383 63.60 63.60 63.82 63.15 64.86 5,565,582 64.122 1.29%
2016-11-28 0 69.90 69.85 69.95 69.70 71.65 4,613,258 323,038,635 70.024 62.79 62.75 62.84 62.61 64.36 5,135,625 62.902 -0.85%
2016-11-25 0 70.50 70.40 70.50 69.60 71.05 2,986,000 209,319,111 70.100 63.33 63.24 63.33 62.52 63.82 3,324,110 62.970 -0.98%
2016-11-24 0 71.20 71.20 71.25 71.00 72.50 2,132,575 152,159,765 71.350 63.96 63.96 64.00 63.78 65.13 2,374,050 64.093 -1.86%
2016-11-23 0 72.55 72.50 72.55 71.60 72.80 2,274,284 164,250,159 72.221 65.17 65.13 65.17 64.32 65.40 2,531,805 64.875 0.97%
2016-11-22 0 71.85 71.80 71.85 71.05 73.25 5,703,786 408,549,174 71.628 64.54 64.50 64.54 63.82 65.80 6,349,636 64.342 -0.76%
2016-11-21 0 72.40 72.40 72.45 72.40 74.05 4,139,493 302,429,961 73.060 65.04 65.04 65.08 65.04 66.52 4,608,215 65.628 -1.96%
2016-11-18 0 73.85 73.85 74.00 71.80 74.90 6,705,355 495,495,126 73.895 66.34 66.34 66.47 64.50 67.28 7,464,614 66.379 2.50%
2016-11-17 0 72.05 72.05 72.10 69.90 72.30 4,517,894 323,434,115 71.590 64.72 64.72 64.77 62.79 64.95 5,029,463 64.308 2.78%
2016-11-16 0 70.10 70.10 70.20 68.40 71.05 6,076,979 425,083,589 69.950 62.97 62.97 63.06 61.44 63.82 6,765,086 62.835 2.79%
2016-11-15 0 68.20 68.20 68.25 66.75 70.20 4,929,726 336,056,368 68.169 61.26 61.26 61.31 59.96 63.06 5,487,928 61.236 -0.87%
2016-11-14 0 68.80 68.80 68.90 67.00 70.15 5,729,525 394,134,920 68.790 61.80 61.80 61.89 60.19 63.01 6,378,289 61.793 -0.07%
2016-11-11 0 68.85 68.80 68.85 68.75 71.25 4,299,651 297,818,997 69.266 61.85 61.80 61.85 61.76 64.00 4,786,508 62.221 -4.97%
2016-11-10 0 72.45 72.30 72.45 70.90 72.80 3,919,460 282,491,701 72.074 65.08 64.95 65.08 63.69 65.40 4,363,267 64.743 3.57%
2016-11-09 0 69.95 69.95 70.00 67.05 72.00 5,859,635 404,608,869 69.050 62.84 62.84 62.88 60.23 64.68 6,523,132 62.027 -2.37%
2016-11-08 0 71.65 71.45 71.65 70.80 72.80 2,674,692 191,184,900 71.479 64.36 64.18 64.36 63.60 65.40 2,977,552 64.209 -0.83%
2016-11-07 0 72.25 72.25 72.40 69.75 73.20 3,420,377 247,368,459 72.322 64.90 64.90 65.04 62.66 65.75 3,807,672 64.966 3.14%
2016-11-04 0 70.05 70.00 70.05 69.60 72.30 4,198,300 295,210,317 70.317 62.92 62.88 62.92 62.52 64.95 4,673,681 63.164 -1.75%
2016-11-03 0 71.30 71.25 71.30 71.30 72.85 2,843,882 204,560,553 71.930 64.05 64.00 64.05 64.05 65.44 3,165,900 64.614 -0.97%
2016-11-02 0 72.00 72.00 72.05 72.00 74.15 2,774,139 201,102,730 72.492 64.68 64.68 64.72 64.68 66.61 3,088,260 65.118 -2.37%
2016-11-01 0 73.75 73.75 73.85 73.75 74.95 3,234,675 239,443,035 74.024 66.25 66.25 66.34 66.25 67.33 3,600,943 66.495 -0.34%
2016-10-31 0 74.00 74.00 74.05 73.50 74.95 2,510,348 186,368,533 74.240 66.47 66.47 66.52 66.02 67.33 2,794,599 66.689 0.00%
2016-10-28 0 74.00 74.00 74.15 73.40 74.50 2,930,748 216,918,475 74.015 66.47 66.47 66.61 65.93 66.92 3,262,602 66.486 -0.07%
2016-10-27 0 74.05 74.05 74.20 73.70 75.35 3,951,750 292,458,066 74.007 66.52 66.52 66.65 66.20 67.69 4,399,214 66.480 -2.37%
2016-10-26 0 75.85 75.85 75.90 73.00 76.45 5,884,080 442,660,068 75.230 68.13 68.13 68.18 65.57 68.67 6,550,345 67.578 1.95%
2016-10-25 0 74.40 74.40 74.50 74.20 77.20 8,297,898 622,403,045 75.007 66.83 66.83 66.92 66.65 69.35 9,237,484 67.378 -3.94%
2016-10-24 0 77.45 77.15 77.45 76.50 80.80 7,167,411 552,694,274 77.112 69.57 69.30 69.57 68.72 72.58 7,978,990 69.269 -3.25%
2016-10-20 0 80.05 80.05 80.20 78.35 80.60 4,412,690 352,002,578 79.771 71.91 71.91 72.04 70.38 72.40 4,912,347 71.657 2.69%
2016-10-19 0 77.95 77.75 77.95 76.85 78.00 1,235,100 95,895,196 77.642 70.02 69.84 70.02 69.03 70.07 1,374,953 69.744 0.52%
2016-10-18 0 77.55 77.50 77.55 76.60 78.10 3,072,536 237,617,095 77.336 69.66 69.62 69.66 68.81 70.16 3,420,445 69.470 0.98%
2016-10-17 0 76.80 76.80 77.05 76.60 78.00 2,249,865 173,233,889 76.998 68.99 68.99 69.21 68.81 70.07 2,504,621 69.166 -1.41%
2016-10-14 0 77.90 77.90 78.25 77.15 78.35 2,553,509 198,038,032 77.555 69.98 69.98 70.29 69.30 70.38 2,842,647 69.667 1.37%
2016-10-13 0 76.85 76.80 76.85 76.30 77.45 4,883,798 375,503,391 76.888 69.03 68.99 69.03 68.54 69.57 5,436,799 69.067 -0.19%
2016-10-12 0 77.00 76.80 77.00 76.00 77.95 4,218,098 323,310,537 76.648 69.17 68.99 69.17 68.27 70.02 4,695,721 68.852 -1.22%
2016-10-11 0 77.95 77.90 77.95 77.50 80.05 3,829,776 300,187,812 78.383 70.02 69.98 70.02 69.62 71.91 4,263,428 70.410 -1.52%
2016-10-07 0 79.15 78.85 79.15 78.20 80.20 2,883,137 226,857,621 78.684 71.10 70.83 71.10 70.25 72.04 3,209,600 70.681 -0.31%
2016-10-06 0 79.40 79.30 79.40 79.00 80.00 2,860,322 227,370,607 79.491 71.32 71.23 71.32 70.96 71.86 3,184,201 71.406 0.32%
2016-10-05 0 79.15 79.15 79.25 78.20 79.75 3,953,910 312,550,621 79.049 71.10 71.10 71.19 70.25 71.64 4,401,618 71.008 -0.13%
2016-10-04 0 79.25 79.20 79.25 78.15 79.90 2,607,998 205,638,931 78.849 71.19 71.14 71.19 70.20 71.77 2,903,306 70.829 -0.88%
2016-10-03 0 79.95 79.85 79.95 79.10 80.00 2,435,864 194,108,466 79.688 71.82 71.73 71.82 71.05 71.86 2,711,681 71.582 2.57%
2016-09-30 0 77.95 77.95 78.00 77.55 79.20 4,179,204 326,844,979 78.208 70.02 70.02 70.07 69.66 71.14 4,652,423 70.253 -3.17%
2016-09-29 0 80.50 80.50 80.65 79.70 80.75 3,604,239 289,684,409 80.373 72.31 72.31 72.45 71.59 72.54 4,012,353 72.198 1.19%
2016-09-28 0 79.55 79.50 79.55 77.65 79.55 3,072,885 242,210,474 78.822 71.46 71.41 71.46 69.75 71.46 3,420,833 70.805 1.27%
2016-09-27 0 78.55 78.50 78.55 76.25 78.90 4,586,401 358,746,567 78.220 70.56 70.52 70.56 68.49 70.87 5,105,727 70.264 1.22%
2016-09-26 0 77.60 77.60 77.65 77.35 80.10 7,459,306 583,209,079 78.185 69.71 69.71 69.75 69.48 71.95 8,303,936 70.233 -4.73%
2016-09-23 0 81.45 81.10 81.45 80.85 82.20 4,062,252 330,867,973 81.449 73.17 72.85 73.17 72.63 73.84 4,522,228 73.165 -1.27%
2016-09-22 0 82.50 82.25 82.50 80.85 82.95 5,198,403 426,199,463 81.987 74.11 73.88 74.11 72.63 74.51 5,787,027 73.647 0.79%
2016-09-21 0 81.85 81.80 81.85 81.05 83.45 4,898,510 400,675,539 81.795 73.52 73.48 73.52 72.81 74.96 5,453,177 73.476 -0.85%
2016-09-20 0 82.55 82.55 82.90 82.10 84.20 3,140,921 260,054,850 82.796 74.15 74.15 74.47 73.75 75.64 3,496,573 74.374 -1.96%
2016-09-19 0 84.20 84.15 84.20 83.50 84.40 6,178,573 517,884,493 83.819 75.64 75.59 75.64 75.01 75.82 6,878,184 75.294 1.45%
2016-09-15 0 83.00 83.00 83.10 81.20 83.15 7,899,084 651,754,444 82.510 74.56 74.56 74.65 72.94 74.69 8,793,511 74.118 2.98%
2016-09-14 0 80.60 80.50 80.60 80.10 82.50 7,308,959 591,416,345 80.917 72.40 72.31 72.40 71.95 74.11 8,136,565 72.686 -0.12%
2016-09-13 0 80.70 80.40 80.70 79.75 83.00 8,165,405 662,461,895 81.130 72.49 72.22 72.49 71.64 74.56 9,089,988 72.878 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 71.23 71.23 71.28 71.23 74.56 17,122,305 72.815 -8.43%
2016-09-09 0 86.60 86.50 86.60 86.10 90.00 8,499,724 745,952,724 87.762 77.79 77.70 77.79 77.34 80.85 9,462,163 78.835 -3.99%
2016-09-08 0 90.20 90.15 90.20 87.10 90.65 6,873,475 614,508,069 89.403 81.03 80.98 81.03 78.24 81.43 7,651,771 80.309 3.32%
2016-09-07 0 87.60 87.55 87.60 87.30 89.30 4,093,708 359,842,014 87.901 78.42 78.38 78.42 78.15 79.94 4,572,906 78.690 -0.45%
2016-09-06 0 88.00 87.85 88.00 86.05 88.00 4,333,351 378,265,826 87.292 78.78 78.64 78.78 77.03 78.78 4,840,601 78.144 1.68%
2016-09-05 0 86.55 86.50 86.55 85.00 87.80 11,456,813 987,025,930 86.152 77.48 77.44 77.48 76.09 78.60 12,797,917 77.124 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 77.48 77.44 77.48 76.67 78.78 27,325,522 77.607 -0.52%
2016-09-01 0 87.00 87.00 87.05 85.55 87.80 6,527,442 567,925,600 87.006 77.88 77.88 77.93 76.59 78.60 7,291,527 77.888 -1.64%
2016-08-31 0 88.45 88.35 88.45 87.10 90.15 4,986,654 440,410,086 88.318 79.18 79.09 79.18 77.97 80.70 5,570,378 79.063 -1.17%
2016-08-30 0 89.50 89.45 89.50 87.50 90.45 7,678,483 687,187,320 89.495 80.12 80.08 80.12 78.33 80.97 8,577,306 80.117 3.59%
2016-08-29 0 86.40 86.25 86.40 82.95 89.65 7,718,836 666,075,857 86.292 77.35 77.21 77.35 74.26 80.26 8,622,382 77.250 5.37%
2016-08-26 0 82.00 81.95 82.00 80.00 82.15 4,379,844 355,992,886 81.280 73.41 73.36 73.41 71.62 73.54 4,892,537 72.762 1.74%
2016-08-25 0 80.60 80.60 80.65 80.60 82.20 1,803,825 146,105,651 80.998 72.15 72.15 72.20 72.15 73.59 2,014,976 72.510 -1.65%
2016-08-24 0 81.95 81.80 81.95 80.10 82.45 4,588,755 372,601,186 81.199 73.36 73.23 73.36 71.71 73.81 5,125,902 72.690 1.17%
2016-08-23 0 81.00 80.75 81.00 80.05 82.90 4,028,132 325,759,767 80.871 72.51 72.29 72.51 71.66 74.21 4,499,654 72.397 -0.92%
2016-08-22 0 81.75 81.50 81.75 80.40 82.95 5,015,365 411,419,220 82.032 73.18 72.96 73.18 71.97 74.26 5,602,450 73.436 0.31%
2016-08-19 0 81.50 81.35 81.50 79.45 81.55 3,403,760 274,718,678 80.710 72.96 72.83 72.96 71.12 73.00 3,802,195 72.253 1.87%
2016-08-18 0 80.00 79.90 80.00 79.70 80.30 4,488,720 358,999,015 79.978 71.62 71.53 71.62 71.35 71.89 5,014,158 71.597 0.63%
2016-08-17 0 79.50 79.30 79.50 78.70 79.95 4,190,276 333,084,944 79.490 71.17 70.99 71.17 70.45 71.57 4,680,778 71.160 0.25%
2016-08-16 0 79.30 79.10 79.30 78.75 79.45 5,809,162 459,098,142 79.030 70.99 70.81 70.99 70.50 71.12 6,489,167 70.748 0.57%
2016-08-15 0 78.85 78.55 78.85 78.15 82.00 8,127,295 643,544,900 79.183 70.59 70.32 70.59 69.96 73.41 9,078,654 70.885 3.75%
2016-08-12 0 76.00 75.90 76.00 75.60 76.45 1,687,814 128,242,985 75.982 68.04 67.95 68.04 67.68 68.44 1,885,385 68.020 -0.39%
2016-08-11 0 76.30 76.10 76.30 75.05 76.40 1,368,800 103,810,682 75.841 68.30 68.13 68.30 67.19 68.39 1,529,028 67.893 1.33%
2016-08-10 0 75.30 75.05 75.30 74.20 77.45 3,293,707 248,755,568 75.525 67.41 67.19 67.41 66.42 69.33 3,679,260 67.610 0.13%
2016-08-09 0 75.20 75.00 75.25 74.50 75.60 6,277,173 470,607,003 74.971 67.32 67.14 67.36 66.69 67.68 7,011,962 67.115 0.07%
2016-08-08 0 75.15 75.15 75.20 74.95 77.05 3,294,534 249,400,094 75.701 67.27 67.27 67.32 67.10 68.98 3,680,183 67.768 0.27%
2016-08-05 0 74.95 74.65 74.95 72.30 74.95 3,059,980 225,843,233 73.806 67.10 66.83 67.10 64.72 67.10 3,418,173 66.071 3.17%
2016-08-04 0 72.65 72.50 72.65 71.80 74.65 3,708,656 270,032,456 72.811 65.04 64.90 65.04 64.28 66.83 4,142,781 65.181 -1.42%
2016-08-03 0 73.70 73.70 73.75 71.35 74.70 3,772,286 276,365,159 73.262 65.98 65.98 66.02 63.87 66.87 4,213,860 65.585 2.43%
2016-08-01 0 71.95 71.45 71.95 71.00 73.05 2,996,480 215,176,708 71.810 64.41 63.96 64.41 63.56 65.40 3,347,240 64.285 -0.62%
2016-07-29 0 72.40 72.40 72.90 70.30 74.05 3,385,314 245,518,924 72.525 64.81 64.81 65.26 62.93 66.29 3,781,590 64.925 2.48%
2016-07-28 0 70.65 70.55 70.65 69.05 70.65 1,203,962 84,330,764 70.044 63.25 63.16 63.25 61.81 63.25 1,344,895 62.704 0.50%
2016-07-27 0 70.30 70.00 70.30 68.10 70.30 2,499,074 173,590,641 69.462 62.93 62.66 62.93 60.96 62.93 2,791,609 62.183 1.66%
2016-07-26 0 69.15 69.00 69.15 68.15 69.45 1,458,252 100,333,348 68.804 61.90 61.77 61.90 61.01 62.17 1,628,951 61.594 -0.07%
2016-07-25 0 69.20 68.95 69.20 68.80 70.80 1,418,901 98,169,601 69.187 61.95 61.72 61.95 61.59 63.38 1,584,994 61.937 -1.21%
2016-07-22 0 70.05 70.00 70.05 69.80 70.70 1,356,022 95,253,495 70.245 62.71 62.66 62.71 62.49 63.29 1,514,754 62.884 -0.36%
2016-07-21 0 70.30 70.25 70.30 69.80 71.30 3,134,354 220,493,436 70.347 62.93 62.89 62.93 62.49 63.83 3,501,253 62.976 1.22%
2016-07-20 0 69.45 69.20 69.40 67.90 69.85 2,153,261 149,108,043 69.248 62.17 61.95 62.13 60.78 62.53 2,405,316 61.991 2.43%
2016-07-19 0 67.80 67.55 67.85 67.35 68.55 1,303,799 88,179,017 67.632 60.70 60.47 60.74 60.29 61.37 1,456,418 60.545 0.07%
2016-07-18 0 67.75 67.60 67.85 66.60 68.20 768,758 51,853,030 67.450 60.65 60.52 60.74 59.62 61.05 858,747 60.382 -0.15%
2016-07-15 0 67.85 67.70 67.90 67.35 68.45 1,872,550 126,753,577 67.690 60.74 60.61 60.78 60.29 61.28 2,091,746 60.597 -0.37%
2016-07-14 0 68.10 68.05 68.10 66.35 68.10 3,262,333 220,097,251 67.466 60.96 60.92 60.96 59.40 60.96 3,644,213 60.396 2.64%
2016-07-13 0 66.35 66.30 66.45 65.90 67.30 2,982,073 197,467,736 66.218 59.40 59.35 59.49 58.99 60.25 3,331,146 59.279 -0.97%
2016-07-12 0 67.00 66.95 67.00 65.50 67.00 1,767,151 117,480,579 66.480 59.98 59.93 59.98 58.64 59.98 1,974,009 59.514 2.29%
2016-07-11 0 65.50 65.50 65.60 64.80 67.00 2,385,429 155,793,288 65.310 58.64 58.64 58.73 58.01 59.98 2,664,661 58.466 -0.68%
2016-07-08 0 65.95 65.90 66.00 65.35 67.20 2,719,327 179,629,718 66.057 59.04 58.99 59.08 58.50 60.16 3,037,644 59.135 1.15%
2016-07-07 0 65.20 65.05 65.30 64.00 65.80 2,008,464 130,345,204 64.898 58.37 58.23 58.46 57.29 58.90 2,243,569 58.097 2.19%
2016-07-06 0 63.80 63.80 63.85 63.80 65.20 1,176,606 75,412,390 64.093 57.11 57.11 57.16 57.11 58.37 1,314,336 57.377 -2.60%
2016-07-05 0 65.50 65.35 65.65 65.35 66.50 1,580,900 103,965,375 65.763 58.64 58.50 58.77 58.50 59.53 1,765,956 58.872 0.46%
2016-07-04 0 65.20 65.10 65.35 64.55 66.50 1,470,676 96,045,022 65.307 58.37 58.28 58.50 57.79 59.53 1,642,829 58.463 -0.99%
2016-06-30 0 65.85 65.80 65.90 63.85 65.90 3,755,972 243,166,071 64.741 58.95 58.90 58.99 57.16 58.99 4,195,636 57.957 2.65%
2016-06-29 0 64.15 64.00 64.30 63.35 64.50 1,866,001 119,371,991 63.972 57.43 57.29 57.56 56.71 57.74 2,084,430 57.268 1.83%
2016-06-28 0 63.00 62.90 63.05 61.45 63.65 4,101,301 255,760,625 62.361 56.40 56.31 56.44 55.01 56.98 4,581,388 55.826 -0.40%
2016-06-27 0 63.25 63.20 63.35 63.20 65.40 2,717,274 173,136,682 63.717 56.62 56.58 56.71 56.58 58.55 3,035,351 57.040 -4.31%
2016-06-24 0 66.10 65.70 66.15 63.90 67.05 1,693,939 110,640,576 65.316 59.17 58.82 59.22 57.20 60.02 1,892,227 58.471 -0.15%
2016-06-23 0 66.20 66.00 66.15 65.70 67.75 1,912,606 126,897,649 66.348 59.26 59.08 59.22 58.82 60.65 2,136,491 59.395 -2.58%
2016-06-22 0 67.95 67.70 68.00 65.95 68.00 2,237,975 150,296,477 67.157 60.83 60.61 60.87 59.04 60.87 2,499,946 60.120 1.19%
2016-06-21 0 67.15 66.85 67.20 65.70 67.20 1,940,734 129,509,549 66.732 60.11 59.84 60.16 58.82 60.16 2,167,911 59.739 1.97%
2016-06-20 0 65.85 65.70 65.90 65.55 67.30 2,235,400 147,422,816 65.949 58.95 58.82 58.99 58.68 60.25 2,497,070 59.038 0.38%
2016-06-17 0 65.60 65.55 65.60 63.65 65.75 2,186,027 141,548,901 64.752 58.73 58.68 58.73 56.98 58.86 2,441,917 57.966 2.26%
2016-06-16 0 64.15 64.10 64.30 63.80 64.95 3,097,374 199,264,304 64.333 57.43 57.38 57.56 57.11 58.14 3,459,944 57.592 -1.08%
2016-06-15 0 64.85 64.80 64.85 63.85 65.95 3,462,932 225,731,728 65.185 58.05 58.01 58.05 57.16 59.04 3,868,294 58.354 2.13%
2016-06-14 0 63.50 63.50 63.55 62.40 64.50 2,732,754 174,019,298 63.679 56.85 56.85 56.89 55.86 57.74 3,052,643 57.006 1.68%
2016-06-13 0 62.45 62.40 62.55 62.40 63.60 2,466,144 154,972,787 62.840 55.91 55.86 56.00 55.86 56.94 2,754,824 56.255 -2.27%
2016-06-10 0 63.90 63.90 64.10 63.85 65.60 2,507,240 161,566,839 64.440 57.20 57.20 57.38 57.16 58.73 2,800,731 57.687 -2.59%
2016-06-08 0 65.60 65.60 65.90 65.15 68.30 2,897,824 191,496,931 66.083 58.73 58.73 58.99 58.32 61.14 3,237,036 59.158 -1.43%
2016-06-07 0 67.50 67.45 67.55 65.70 67.55 3,329,156 222,119,817 66.720 59.58 59.53 59.62 57.99 59.62 3,771,945 58.887 4.73%
2016-06-06 0 64.45 64.35 64.50 63.00 64.50 2,010,900 128,451,771 63.878 56.88 56.80 56.93 55.60 56.93 2,278,356 56.379 0.62%
2016-06-03 0 64.05 64.00 64.05 63.30 66.00 2,972,000 191,098,919 64.300 56.53 56.49 56.53 55.87 58.25 3,367,286 56.752 -1.16%
2016-06-02 0 64.80 64.65 64.75 63.00 65.00 4,326,212 276,863,044 63.997 57.19 57.06 57.15 55.60 57.37 4,901,612 56.484 3.27%
2016-06-01 0 62.75 63.00 63.05 61.35 63.50 3,211,840 200,449,649 62.410 55.38 55.60 55.65 54.15 56.05 3,639,025 55.083 -0.24%
2016-05-31 0 62.90 62.85 63.00 61.90 63.80 5,564,338 348,104,461 62.560 55.52 55.47 55.60 54.63 56.31 6,304,413 55.216 0.48%
2016-05-30 0 62.60 62.60 62.65 59.60 63.00 2,112,648 131,414,369 62.204 55.25 55.25 55.30 52.60 55.60 2,393,637 54.902 6.10%
2016-05-27 0 59.00 59.25 59.30 58.75 59.85 5,537,670 326,811,469 59.016 52.07 52.29 52.34 51.85 52.82 6,274,198 52.088 0.25%
2016-05-26 0 58.85 58.80 59.00 58.30 60.35 2,734,829 161,878,406 59.191 51.94 51.90 52.07 51.46 53.27 3,098,570 52.243 -2.81%
2016-05-25 0 60.55 60.50 60.55 60.50 60.90 2,468,173 149,429,513 60.543 53.44 53.40 53.44 53.40 53.75 2,796,448 53.435 0.92%
2016-05-24 0 60.00 60.00 60.30 59.80 61.05 3,261,012 195,830,221 60.052 52.96 52.96 53.22 52.78 53.88 3,694,737 53.002 0.00%
2016-05-23 0 60.00 59.80 59.90 59.60 60.10 4,398,812 263,968,034 60.009 52.96 52.78 52.87 52.60 53.04 4,983,868 52.964 0.08%
2016-05-20 0 59.95 59.95 60.00 59.90 60.75 5,583,607 336,600,276 60.284 52.91 52.91 52.96 52.87 53.62 6,326,245 53.207 -0.50%
2016-05-19 0 60.25 60.25 60.60 59.85 61.80 3,970,642 241,328,229 60.778 53.18 53.18 53.49 52.82 54.55 4,498,750 53.643 0.42%
2016-05-18 0 60.00 59.95 60.10 59.60 60.50 4,253,291 254,966,226 59.946 52.96 52.91 53.04 52.60 53.40 4,818,993 52.909 -1.07%
2016-05-17 0 60.65 60.60 60.70 59.85 61.00 5,908,822 356,660,153 60.361 53.53 53.49 53.57 52.82 53.84 6,694,715 53.275 1.17%
2016-05-16 0 59.95 59.85 60.00 59.25 60.15 6,232,173 371,245,931 59.569 52.91 52.82 52.96 52.29 53.09 7,061,073 52.576 2.04%
2016-05-13 0 58.75 58.65 58.75 57.85 59.15 6,776,336 396,629,873 58.532 51.85 51.77 51.85 51.06 52.21 7,677,611 51.661 1.82%
2016-05-12 0 57.70 57.60 57.70 56.80 58.70 11,308,175 648,362,755 57.336 50.93 50.84 50.93 50.13 51.81 12,812,199 50.605 2.76%
2016-05-11 0 56.15 55.95 56.15 55.70 57.00 5,628,004 315,747,183 56.103 49.56 49.38 49.56 49.16 50.31 6,376,547 49.517 2.84%
2016-05-10 0 54.60 54.30 54.60 53.15 54.65 3,238,254 174,959,743 54.029 48.19 47.93 48.19 46.91 48.23 3,668,952 47.687 -0.09%
2016-05-09 0 54.65 54.50 54.80 51.85 54.90 4,483,386 238,105,412 53.108 48.23 48.10 48.37 45.76 48.46 5,079,691 46.874 5.30%
2016-05-06 0 51.90 51.90 51.95 51.15 53.30 3,139,663 164,248,086 52.314 45.81 45.81 45.85 45.15 47.04 3,557,249 46.173 -0.95%
2016-05-05 0 52.40 52.40 52.45 52.40 53.80 1,860,734 98,167,514 52.757 46.25 46.25 46.29 46.25 47.48 2,108,218 46.564 -2.78%
2016-05-04 0 53.90 53.85 54.15 53.35 54.15 2,761,195 148,488,012 53.777 47.57 47.53 47.79 47.09 47.79 3,128,443 47.464 -0.65%
2016-05-03 0 54.25 54.20 54.35 53.00 54.40 2,140,665 115,511,367 53.961 47.88 47.84 47.97 46.78 48.01 2,425,380 47.626 0.56%
2016-04-29 0 53.95 53.80 54.00 52.95 54.90 1,903,961 102,055,615 53.602 47.62 47.48 47.66 46.73 48.46 2,157,194 47.309 -1.01%
2016-04-28 0 54.50 54.50 54.55 54.10 55.10 2,586,279 141,025,013 54.528 48.10 48.10 48.15 47.75 48.63 2,930,263 48.127 1.58%
2016-04-27 0 53.65 53.70 53.90 52.90 54.85 3,230,793 174,056,877 53.874 47.35 47.40 47.57 46.69 48.41 3,660,499 47.550 -2.54%
2016-04-26 0 55.05 55.00 55.05 54.70 55.50 1,550,959 85,217,746 54.945 48.59 48.54 48.59 48.28 48.98 1,757,242 48.495 0.09%
2016-04-25 0 55.00 54.90 55.00 54.90 56.55 1,367,707 75,629,300 55.296 48.54 48.46 48.54 48.46 49.91 1,549,617 48.805 -1.35%
2016-04-22 0 55.75 55.70 55.90 55.00 56.65 1,598,769 89,297,761 55.854 49.21 49.16 49.34 48.54 50.00 1,811,411 49.297 1.00%
2016-04-21 0 55.20 54.90 55.20 54.75 56.45 3,149,019 174,490,346 55.411 48.72 48.46 48.72 48.32 49.82 3,567,849 48.906 0.27%
2016-04-20 0 55.05 55.05 55.30 54.85 56.70 2,993,452 166,826,742 55.731 48.59 48.59 48.81 48.41 50.04 3,391,591 49.188 -2.39%
2016-04-19 0 56.40 56.35 56.40 55.30 58.90 4,669,667 262,815,726 56.282 49.78 49.74 49.78 48.81 51.99 5,290,748 49.675 -2.51%
2016-04-18 0 57.85 57.70 57.90 57.35 58.35 1,200,812 69,525,880 57.899 51.06 50.93 51.10 50.62 51.50 1,360,524 51.102 -1.20%
2016-04-15 0 58.55 58.55 58.70 58.35 59.15 1,017,961 59,674,599 58.622 51.68 51.68 51.81 51.50 52.21 1,153,353 51.740 0.86%
2016-04-14 0 58.05 58.00 58.20 57.90 60.00 16,219,679 944,026,248 58.203 51.24 51.19 51.37 51.10 52.96 18,376,950 51.370 -2.19%
2016-04-13 0 59.35 59.10 59.35 58.50 59.50 2,791,435 164,110,124 58.791 52.38 52.16 52.38 51.63 52.52 3,162,705 51.889 1.98%
2016-04-12 0 58.20 58.10 58.20 57.85 58.55 3,439,373 199,729,549 58.072 51.37 51.28 51.37 51.06 51.68 3,896,821 51.254 0.43%
2016-04-11 0 57.95 57.85 57.95 57.60 58.15 1,679,520 97,344,371 57.960 51.15 51.06 51.15 50.84 51.32 1,902,902 51.156 -0.09%
2016-04-08 0 58.00 57.90 58.00 57.80 58.45 1,496,793 86,846,617 58.022 51.19 51.10 51.19 51.01 51.59 1,695,871 51.211 -2.27%
2016-04-07 0 59.35 59.10 59.45 57.75 59.60 2,891,764 170,541,876 58.975 52.38 52.16 52.47 50.97 52.60 3,276,378 52.052 2.33%
2016-04-06 0 58.00 57.90 58.00 57.65 58.20 4,106,170 238,148,700 57.998 51.19 51.10 51.19 50.88 51.37 4,652,304 51.189 -0.85%
2016-04-05 0 58.50 58.45 58.50 57.90 58.75 2,304,232 134,677,413 58.448 51.63 51.59 51.63 51.10 51.85 2,610,702 51.587 0.00%
2016-04-01 0 58.50 58.45 58.50 57.55 59.50 2,307,072 134,671,005 58.373 51.63 51.59 51.63 50.79 52.52 2,613,920 51.521 -1.35%
2016-03-31 0 59.30 59.00 59.40 58.05 59.75 2,836,342 167,143,001 58.929 52.34 52.07 52.43 51.24 52.74 3,213,585 52.011 0.51%
2016-03-30 0 59.00 58.95 59.00 58.30 60.40 5,235,400 308,674,489 58.959 52.07 52.03 52.07 51.46 53.31 5,931,725 52.038 1.99%
2016-03-29 0 57.85 57.75 57.95 56.25 58.15 4,434,854 255,797,689 57.679 51.06 50.97 51.15 49.65 51.32 5,024,704 50.908 1.31%
2016-03-24 0 57.10 57.05 57.40 55.00 58.45 8,096,558 462,615,358 57.137 50.40 50.35 50.66 48.54 51.59 9,173,427 50.430 4.20%
2016-03-23 0 54.80 54.65 54.80 53.95 55.50 2,279,177 124,920,060 54.809 48.37 48.23 48.37 47.62 48.98 2,582,315 48.375 -0.27%
2016-03-22 0 54.95 54.90 55.25 54.65 56.20 2,939,001 161,922,219 55.094 48.50 48.46 48.76 48.23 49.60 3,329,898 48.627 -1.35%
2016-03-21 0 55.70 55.65 55.70 53.55 55.95 7,819,300 430,252,631 55.024 49.16 49.12 49.16 47.26 49.38 8,859,293 48.565 4.21%
2016-03-18 0 53.45 53.45 53.80 53.05 54.85 2,084,227 111,670,025 53.579 47.18 47.18 47.48 46.82 48.41 2,361,436 47.289 -0.74%
2016-03-17 0 53.85 53.60 53.95 52.95 54.40 2,503,050 133,964,853 53.521 47.53 47.31 47.62 46.73 48.01 2,835,964 47.238 1.70%
2016-03-16 0 52.95 52.85 52.90 52.20 53.55 1,157,120 61,212,767 52.901 46.73 46.65 46.69 46.07 47.26 1,311,021 46.691 -0.47%
2016-03-15 0 53.20 53.05 53.10 52.85 53.75 1,261,000 67,066,017 53.185 46.95 46.82 46.87 46.65 47.44 1,428,717 46.941 0.38%
2016-03-14 0 53.00 52.90 53.00 52.60 53.60 1,038,894 55,049,179 52.988 46.78 46.69 46.78 46.43 47.31 1,177,070 46.768 0.00%
2016-03-11 0 53.00 52.95 53.20 52.50 53.70 1,427,307 75,555,950 52.936 46.78 46.73 46.95 46.34 47.40 1,617,144 46.722 1.53%
2016-03-10 0 52.20 52.00 52.35 51.10 53.50 1,137,699 59,756,561 52.524 46.07 45.90 46.20 45.10 47.22 1,289,017 46.358 -2.25%
2016-03-09 0 53.40 53.15 53.50 52.35 53.55 2,624,963 139,027,470 52.964 47.13 46.91 47.22 46.20 47.26 2,974,092 46.746 0.85%
2016-03-08 0 52.95 52.85 52.95 52.60 53.85 1,796,222 95,154,051 52.975 46.73 46.65 46.73 46.43 47.53 2,035,125 46.756 -1.94%
2016-03-07 0 54.00 53.95 54.00 53.60 54.55 1,495,002 80,789,713 54.040 47.66 47.62 47.66 47.31 48.15 1,693,842 47.696 0.00%
2016-03-04 0 54.00 53.90 54.00 53.10 54.65 1,588,501 85,699,854 53.950 47.66 47.57 47.66 46.87 48.23 1,799,777 47.617 -0.18%
2016-03-03 0 54.10 53.95 54.00 53.70 56.20 2,981,950 162,154,305 54.379 47.75 47.62 47.66 47.40 49.60 3,378,559 47.995 -3.39%
2016-03-02 0 56.00 55.70 56.10 55.30 56.50 3,991,034 223,498,915 56.000 49.43 49.16 49.51 48.81 49.87 4,521,855 49.426 3.70%
2016-03-01 0 54.00 53.85 54.00 53.05 54.25 1,367,128 73,684,909 53.898 47.66 47.53 47.66 46.82 47.88 1,548,961 47.571 0.09%
2016-02-29 0 53.95 53.80 54.15 53.20 54.95 2,555,393 137,964,977 53.990 47.62 47.48 47.79 46.95 48.50 2,895,269 47.652 0.75%
2016-02-26 0 53.55 53.40 53.70 51.80 53.95 2,043,010 108,711,914 53.212 47.26 47.13 47.40 45.72 47.62 2,314,737 46.965 3.08%
2016-02-25 0 51.95 51.90 51.95 51.70 53.75 2,042,796 106,645,078 52.205 45.85 45.81 45.85 45.63 47.44 2,314,495 46.077 -1.89%
2016-02-24 0 52.95 52.95 53.00 52.85 54.00 6,514,991 346,945,890 53.254 46.73 46.73 46.78 46.65 47.66 7,381,506 47.002 -0.19%
2016-02-23 0 53.05 52.95 53.15 52.00 53.15 3,700,566 195,580,235 52.851 46.82 46.73 46.91 45.90 46.91 4,192,753 46.647 1.34%
2016-02-22 0 52.35 52.20 52.35 51.85 53.05 3,370,528 176,407,007 52.338 46.20 46.07 46.20 45.76 46.82 3,818,819 46.194 -0.95%
2016-02-19 0 52.85 52.65 52.80 49.85 53.35 4,917,395 257,043,831 52.272 46.65 46.47 46.60 44.00 47.09 5,571,425 46.136 4.45%
2016-02-18 0 50.60 50.55 50.60 48.80 50.70 5,346,763 268,020,535 50.128 44.66 44.62 44.66 43.07 44.75 6,057,900 44.243 1.30%
2016-02-17 0 49.95 49.80 49.95 49.45 51.95 3,691,771 185,659,322 50.290 44.09 43.95 44.09 43.65 45.85 4,182,789 44.386 -2.25%
2016-02-16 0 51.10 51.00 51.50 50.30 51.50 2,507,500 126,845,202 50.586 45.10 45.01 45.45 44.40 45.45 2,841,006 44.648 2.30%
2016-02-15 0 49.95 49.90 50.00 49.70 50.40 3,945,035 197,338,511 50.022 44.09 44.04 44.13 43.87 44.48 4,469,738 44.150 0.71%
2016-02-12 0 49.60 49.60 49.65 49.00 50.60 5,521,970 276,375,698 50.050 43.78 43.78 43.82 43.25 44.66 6,256,410 44.175 -0.80%
2016-02-11 0 50.00 49.95 50.00 49.35 50.75 6,364,030 318,436,309 50.037 44.13 44.09 44.13 43.56 44.79 7,210,467 44.163 0.00%
2016-02-05 0 50.00 49.95 50.00 49.80 51.15 2,106,812 105,537,388 50.093 44.13 44.09 44.13 43.95 45.15 2,387,025 44.213 0.00%
2016-02-04 0 50.00 49.65 50.00 49.10 51.30 2,795,649 139,462,202 49.885 44.13 43.82 44.13 43.34 45.28 3,167,480 44.029 0.30%
2016-02-03 0 49.85 49.85 50.00 48.80 51.65 4,143,961 208,985,611 50.431 44.00 44.00 44.13 43.07 45.59 4,695,121 44.511 -4.23%
2016-02-02 0 52.05 52.25 52.30 50.40 52.25 5,683,057 293,387,459 51.625 45.94 46.12 46.16 44.48 46.12 6,438,922 45.565 1.66%
2016-02-01 0 51.20 51.00 51.20 49.15 52.30 4,020,618 204,717,212 50.917 45.19 45.01 45.19 43.38 46.16 4,555,373 44.940 3.43%
2016-01-29 0 49.50 49.25 49.55 48.50 50.10 3,686,506 182,046,738 49.382 43.69 43.47 43.73 42.81 44.22 4,176,823 43.585 -0.10%
2016-01-28 0 49.55 49.50 49.75 47.75 50.40 6,044,327 298,860,718 49.445 43.73 43.69 43.91 42.14 44.48 6,848,242 43.640 -1.78%
2016-01-27 0 50.45 50.40 50.70 48.65 51.10 5,457,540 273,202,805 50.060 44.53 44.48 44.75 42.94 45.10 6,183,411 44.183 0.00%
2016-01-26 0 50.45 50.10 50.30 48.25 51.00 3,936,253 198,213,372 50.356 44.53 44.22 44.40 42.59 45.01 4,459,788 44.445 1.10%
2016-01-25 0 49.90 49.90 50.10 49.15 50.70 4,272,555 213,285,160 49.920 44.04 44.04 44.22 43.38 44.75 4,840,819 44.060 0.10%
2016-01-22 0 49.85 49.70 49.85 47.15 49.85 4,738,817 230,206,055 48.579 44.00 43.87 44.00 41.62 44.00 5,369,095 42.876 5.28%
2016-01-21 0 47.35 47.30 47.35 46.15 49.05 8,028,127 382,612,461 47.659 41.79 41.75 41.79 40.73 43.29 9,095,894 42.064 -0.11%
2016-01-20 0 47.40 47.25 47.65 47.25 49.50 6,472,851 310,866,940 48.026 41.84 41.70 42.06 41.70 43.69 7,333,761 42.388 -1.96%
2016-01-19 0 48.35 48.40 48.50 46.20 48.90 5,388,035 256,916,047 47.683 42.67 42.72 42.81 40.78 43.16 6,104,661 42.085 4.09%
2016-01-18 0 46.45 46.15 46.20 44.75 46.55 4,493,858 206,482,848 45.948 41.00 40.73 40.78 39.50 41.09 5,091,556 40.554 1.64%
2016-01-15 0 45.70 45.50 45.90 44.80 46.70 6,555,256 299,258,309 45.652 40.34 40.16 40.51 39.54 41.22 7,427,127 40.293 2.24%
2016-01-14 0 44.70 44.65 45.05 44.15 46.15 4,863,474 217,195,052 44.658 39.45 39.41 39.76 38.97 40.73 5,510,332 39.416 -3.87%
2016-01-13 0 46.50 46.35 46.50 45.95 46.95 5,118,669 237,261,780 46.352 41.04 40.91 41.04 40.56 41.44 5,799,469 40.911 3.79%
2016-01-12 0 44.80 44.65 44.90 44.55 46.95 3,242,125 147,168,098 45.393 39.54 39.41 39.63 39.32 41.44 3,673,338 40.064 -3.66%
2016-01-11 0 46.50 46.50 46.55 46.15 47.20 5,712,678 266,553,720 46.660 41.04 41.04 41.09 40.73 41.66 6,472,483 41.183 -2.00%
2016-01-08 0 47.45 47.40 47.50 44.05 47.50 5,160,749 240,613,837 46.624 41.88 41.84 41.92 38.88 41.92 5,847,146 41.151 5.33%
2016-01-07 0 45.05 45.05 45.10 44.70 46.65 9,312,067 420,519,463 45.159 39.76 39.76 39.81 39.45 41.17 10,550,603 39.857 -4.05%
2016-01-06 0 46.95 46.95 47.00 46.30 48.55 10,144,539 477,657,050 47.085 41.44 41.44 41.48 40.86 42.85 11,493,796 41.558 -5.15%
2016-01-05 0 49.50 49.45 49.50 49.10 52.65 3,994,537 199,619,804 49.973 43.69 43.65 43.69 43.34 46.47 4,525,824 44.107 -0.60%
2016-01-04 0 49.80 49.70 49.95 49.65 50.55 2,531,874 126,716,245 50.048 43.95 43.87 44.09 43.82 44.62 2,868,622 44.173 -1.48%
2015-12-31 0 50.55 50.35 50.75 50.00 50.75 550,000 27,663,625 50.298 44.62 44.44 44.79 44.13 44.79 623,152 44.393 0.60%
2015-12-30 0 50.25 50.00 50.30 49.90 50.70 1,510,426 75,831,784 50.206 44.35 44.13 44.40 44.04 44.75 1,711,318 44.312 0.00%
2015-12-29 0 50.25 50.00 50.30 49.95 50.40 639,500 32,029,968 50.086 44.35 44.13 44.40 44.09 44.48 724,556 44.206 0.30%
2015-12-28 0 50.10 50.00 50.30 49.95 50.40 986,000 49,424,406 50.126 44.22 44.13 44.40 44.09 44.48 1,117,141 44.242 -0.40%
2015-12-24 0 50.30 50.20 50.35 50.00 51.05 853,950 43,105,868 50.478 44.40 44.31 44.44 44.13 45.06 967,528 44.553 -0.79%
2015-12-23 0 50.70 50.50 50.75 50.15 51.65 1,848,929 93,869,489 50.770 44.75 44.57 44.79 44.26 45.59 2,094,843 44.810 -1.46%
2015-12-22 0 51.45 51.35 51.60 50.15 51.60 1,914,894 98,320,600 51.345 45.41 45.32 45.54 44.26 45.54 2,169,581 45.318 1.98%
2015-12-21 0 50.45 50.35 50.45 50.20 50.95 2,629,683 132,635,523 50.438 44.53 44.44 44.53 44.31 44.97 2,979,439 44.517 -0.39%
2015-12-18 0 50.65 50.65 51.15 50.60 51.50 4,156,521 212,117,769 51.033 44.70 44.70 45.15 44.66 45.45 4,709,352 45.042 -1.65%
2015-12-17 0 51.50 51.40 51.55 51.00 51.70 3,807,365 195,411,141 51.325 45.45 45.37 45.50 45.01 45.63 4,313,757 45.300 0.19%
2015-12-16 0 51.40 51.10 51.20 50.55 51.50 6,919,389 354,351,470 51.211 45.37 45.10 45.19 44.62 45.45 7,839,691 45.200 0.49%
2015-12-15 0 51.15 51.05 51.15 50.40 52.15 3,424,701 176,303,512 51.480 45.15 45.06 45.15 44.48 46.03 3,880,198 45.437 -0.29%
2015-12-14 0 51.30 51.20 51.30 49.80 53.00 5,813,018 297,493,592 51.177 45.28 45.19 45.28 43.95 46.78 6,586,169 45.169 -3.75%
2015-12-11 0 53.30 53.20 53.30 53.25 54.95 2,581,425 139,944,626 54.212 47.04 46.95 47.04 47.00 48.50 2,924,763 47.848 -2.65%
2015-12-10 0 54.75 54.50 54.85 53.60 55.00 2,819,357 153,896,635 54.586 48.32 48.10 48.41 47.31 48.54 3,194,341 48.178 0.27%
2015-12-09 0 54.60 54.30 54.70 53.75 55.20 3,667,100 199,672,475 54.450 48.19 47.93 48.28 47.44 48.72 4,154,836 48.058 1.49%
2015-12-08 0 53.80 53.60 53.80 52.40 54.00 4,642,140 248,359,692 53.501 47.48 47.31 47.48 46.25 47.66 5,259,560 47.221 1.41%
2015-12-07 0 53.05 53.00 53.05 52.85 54.95 3,746,693 199,171,854 53.159 46.82 46.78 46.82 46.65 48.50 4,245,015 46.919 -0.93%
2015-12-04 0 53.55 53.40 53.60 52.95 54.40 4,355,666 233,376,542 53.580 47.26 47.13 47.31 46.73 48.01 4,934,984 47.290 -1.83%
2015-12-03 0 54.55 54.50 54.55 54.15 55.80 2,955,944 161,448,615 54.618 48.15 48.10 48.15 47.79 49.25 3,349,094 48.207 -2.33%
2015-12-02 0 55.85 55.70 55.95 55.50 56.20 5,009,433 280,171,182 55.929 49.29 49.16 49.38 48.98 49.60 5,675,704 49.363 -0.98%
2015-12-01 0 56.40 56.05 56.60 54.70 56.60 6,221,891 348,150,897 55.956 49.78 49.47 49.96 48.28 49.96 7,049,423 49.387 3.77%
2015-11-30 0 54.35 54.25 54.80 53.40 55.15 4,902,121 267,264,600 54.520 47.97 47.88 48.37 47.13 48.68 5,554,119 48.120 -1.09%
2015-11-27 0 54.95 54.80 55.00 54.15 55.80 1,401,368 76,584,086 54.650 48.50 48.37 48.54 47.79 49.25 1,587,755 48.234 -0.72%
2015-11-26 0 55.35 55.30 55.40 55.20 56.20 3,506,267 195,650,636 55.800 48.85 48.81 48.90 48.72 49.60 3,972,612 49.250 0.64%
2015-11-25 0 55.00 54.95 55.00 54.85 55.95 2,809,436 155,521,666 55.357 48.54 48.50 48.54 48.41 49.38 3,183,100 48.859 -1.79%
2015-11-24 0 56.00 55.95 56.00 55.90 56.65 2,628,100 147,213,381 56.015 49.43 49.38 49.43 49.34 50.00 2,977,646 49.440 -0.18%
2015-11-23 0 56.10 56.05 56.10 56.05 57.95 2,133,105 120,494,983 56.488 49.51 49.47 49.51 49.47 51.15 2,416,815 49.857 -1.15%
2015-11-20 0 56.75 56.65 56.95 55.65 57.15 4,077,680 230,613,715 56.555 50.09 50.00 50.26 49.12 50.44 4,620,025 49.916 2.07%
2015-11-19 0 55.60 55.60 56.00 55.55 57.00 4,029,780 226,624,398 56.237 49.07 49.07 49.43 49.03 50.31 4,565,754 49.636 0.18%
2015-11-18 0 55.50 55.25 55.45 55.05 56.00 5,181,942 287,496,517 55.481 48.98 48.76 48.94 48.59 49.43 5,871,157 48.968 0.82%
2015-11-17 0 55.05 55.00 55.20 54.85 57.20 8,241,275 459,832,285 55.796 48.59 48.54 48.72 48.41 50.49 9,337,392 49.246 0.55%
2015-11-16 0 54.75 54.70 54.90 53.15 55.40 7,480,703 407,310,820 54.448 48.32 48.28 48.46 46.91 48.90 8,475,661 48.057 2.34%
2015-11-13 0 53.50 53.40 53.80 49.30 56.30 16,330,449 872,260,617 53.413 47.22 47.13 47.48 43.51 49.69 18,502,452 47.143 8.41%
2015-11-12 0 49.35 49.40 49.45 49.00 51.10 7,325,769 364,567,161 49.765 43.56 43.60 43.65 43.25 45.10 8,300,120 43.923 -0.30%
2015-11-11 0 49.50 49.40 49.50 48.30 51.80 5,063,396 248,720,128 49.121 43.69 43.60 43.69 42.63 45.72 5,736,844 43.355 -2.27%
2015-11-10 0 50.65 50.55 50.70 49.60 51.35 4,266,360 216,254,075 50.688 44.70 44.62 44.75 43.78 45.32 4,833,800 44.738 -2.50%
2015-11-09 0 51.95 51.90 52.00 50.90 52.90 1,749,154 90,740,852 51.877 45.85 45.81 45.90 44.92 46.69 1,981,797 45.787 -1.80%
2015-11-06 0 52.90 52.90 53.10 51.10 53.15 4,200,137 219,705,211 52.309 46.69 46.69 46.87 45.10 46.91 4,758,769 46.168 3.12%
2015-11-05 0 51.30 51.20 51.25 50.60 51.45 2,845,754 145,363,675 51.081 45.28 45.19 45.23 44.66 45.41 3,224,249 45.085 0.59%
2015-11-04 0 51.00 50.80 51.15 49.50 51.15 8,414,994 425,294,907 50.540 45.01 44.84 45.15 43.69 45.15 9,534,216 44.607 3.34%
2015-11-03 0 49.35 49.20 49.45 48.60 49.50 1,355,200 66,577,292 49.127 43.56 43.42 43.65 42.89 43.69 1,535,446 43.360 1.23%
2015-11-02 0 48.75 48.60 48.95 48.30 49.50 1,824,742 89,010,181 48.780 43.03 42.89 43.20 42.63 43.69 2,067,439 43.053 -1.32%
2015-10-30 0 49.40 49.25 49.30 48.50 49.70 4,245,031 209,008,714 49.236 43.60 43.47 43.51 42.81 43.87 4,809,634 43.456 1.13%
2015-10-29 0 48.85 48.80 48.85 48.15 49.20 1,617,000 78,736,626 48.693 43.12 43.07 43.12 42.50 43.42 1,832,066 42.977 0.10%
2015-10-28 0 48.80 48.75 48.85 48.20 49.05 3,121,149 151,988,568 48.696 43.07 43.03 43.12 42.54 43.29 3,536,272 42.980 -0.81%
2015-10-27 0 49.20 48.90 49.25 47.20 49.25 7,468,036 359,143,377 48.091 43.42 43.16 43.47 41.66 43.47 8,461,309 42.445 -0.71%
2015-10-26 0 49.55 49.30 49.60 48.95 49.75 3,739,387 184,472,576 49.332 43.73 43.51 43.78 43.20 43.91 4,236,738 43.541 1.12%
2015-10-23 0 49.00 48.80 49.00 47.75 49.00 4,063,400 196,613,258 48.386 43.25 43.07 43.25 42.14 43.25 4,603,846 42.706 0.41%
2015-10-22 0 48.80 48.70 48.80 47.30 48.80 2,546,346 122,728,067 48.198 43.07 42.98 43.07 41.75 43.07 2,885,018 42.540 3.83%
2015-10-20 0 47.00 46.90 47.25 46.90 48.00 1,696,800 80,036,955 47.169 41.48 41.39 41.70 41.39 42.37 1,922,480 41.632 -1.16%
2015-10-19 0 47.55 47.25 47.55 46.75 47.55 2,554,269 120,452,930 47.158 41.97 41.70 41.97 41.26 41.97 2,893,995 41.622 2.15%
2015-10-16 0 46.55 46.55 46.60 46.30 47.90 5,544,072 260,709,984 47.025 41.09 41.09 41.13 40.86 42.28 6,281,452 41.505 -2.82%
2015-10-15 0 47.90 47.75 47.90 46.85 48.05 4,724,740 223,859,216 47.380 42.28 42.14 42.28 41.35 42.41 5,353,146 41.818 2.02%
2015-10-14 0 46.95 46.95 47.10 46.65 48.50 4,650,892 219,552,585 47.207 41.44 41.44 41.57 41.17 42.81 5,269,476 41.665 -2.29%
2015-10-13 0 48.05 48.00 48.05 47.95 49.00 2,455,624 118,662,249 48.323 42.41 42.37 42.41 42.32 43.25 2,782,230 42.650 -1.54%
2015-10-12 0 48.80 48.65 48.80 48.50 49.10 3,729,675 181,901,019 48.771 43.07 42.94 43.07 42.81 43.34 4,225,734 43.046 -0.20%
2015-10-09 0 48.90 48.60 48.85 48.60 49.45 1,665,394 81,484,351 48.928 43.16 42.89 43.12 42.89 43.65 1,886,897 43.184 0.31%
2015-10-08 0 48.75 48.75 49.00 48.65 50.00 2,601,719 128,136,612 49.251 43.03 43.03 43.25 42.94 44.13 2,947,756 43.469 -1.52%
2015-10-07 0 49.50 49.45 49.50 48.20 49.50 6,016,200 294,716,260 48.987 43.69 43.65 43.69 42.54 43.69 6,816,374 43.237 0.10%
2015-10-06 0 49.45 49.25 49.50 48.55 49.50 2,484,903 122,244,301 49.195 43.65 43.47 43.69 42.85 43.69 2,815,403 43.420 1.23%
2015-10-05 0 48.85 48.85 48.90 48.35 49.40 2,726,209 133,243,389 48.875 43.12 43.12 43.16 42.67 43.60 3,088,804 43.138 -0.71%
2015-10-02 0 49.20 49.00 49.20 48.35 49.70 5,461,978 268,183,165 49.100 43.42 43.25 43.42 42.67 43.87 6,188,439 43.336 1.97%
2015-09-30 0 48.25 48.25 48.35 46.45 48.40 3,753,836 179,835,193 47.907 42.59 42.59 42.67 41.00 42.72 4,253,109 42.283 3.99%
2015-09-29 0 46.40 46.30 46.55 45.00 46.60 5,220,680 241,280,236 46.216 40.95 40.86 41.09 39.72 41.13 5,915,048 40.791 -3.03%
2015-09-25 0 47.85 47.50 47.90 47.10 47.90 2,806,093 133,449,590 47.557 42.23 41.92 42.28 41.57 42.28 3,179,313 41.974 -1.24%
2015-09-24 0 48.45 48.40 48.50 48.10 48.90 1,003,686 48,668,843 48.490 42.76 42.72 42.81 42.45 43.16 1,137,180 42.798 2.22%
2015-09-23 0 47.40 47.25 47.55 47.10 48.30 2,931,446 139,167,378 47.474 41.84 41.70 41.97 41.57 42.63 3,321,338 41.901 -2.57%
2015-09-22 0 48.65 48.50 48.70 47.90 49.20 1,679,500 81,731,875 48.664 42.94 42.81 42.98 42.28 43.42 1,902,879 42.952 0.21%
2015-09-21 0 48.55 48.45 48.60 47.10 49.05 2,901,567 140,983,106 48.589 42.85 42.76 42.89 41.57 43.29 3,287,485 42.885 1.25%
2015-09-18 0 47.95 47.90 47.95 47.75 48.85 3,356,640 161,958,238 48.250 42.32 42.28 42.32 42.14 43.12 3,803,084 42.586 -1.84%
2015-09-17 0 48.85 48.80 48.85 47.20 49.45 4,533,348 220,194,646 48.572 43.12 43.07 43.12 41.66 43.65 5,136,298 42.870 3.72%
2015-09-16 0 47.10 47.00 47.10 46.45 47.85 2,900,600 136,400,709 47.025 41.57 41.48 41.57 41.00 42.23 3,286,389 41.505 0.00%
2015-09-15 0 47.10 47.00 47.25 46.60 48.50 2,471,570 117,031,837 47.351 41.57 41.48 41.70 41.13 42.81 2,800,297 41.793 -1.05%
2015-09-14 0 47.60 47.60 47.70 47.40 49.05 3,417,894 164,028,625 47.991 42.01 42.01 42.10 41.84 43.29 3,872,485 42.357 -0.52%
2015-09-11 0 47.85 47.85 47.95 46.85 49.75 4,908,366 236,110,803 48.104 42.23 42.23 42.32 41.35 43.91 5,561,195 42.457 2.13%
2015-09-10 0 46.85 46.95 47.00 46.05 47.80 4,501,719 210,169,455 46.687 41.35 41.44 41.48 40.64 42.19 5,100,462 41.206 -1.99%
2015-09-09 0 48.05 48.05 48.10 47.45 48.45 2,913,593 139,887,653 48.012 42.19 42.19 42.23 41.66 42.54 3,318,376 42.155 1.80%
2015-09-08 0 47.20 47.15 47.45 45.80 47.50 3,316,587 155,585,141 46.911 41.44 41.40 41.66 40.21 41.71 3,777,357 41.189 3.85%
2015-09-07 0 45.45 45.50 45.65 45.00 46.85 4,204,729 192,133,337 45.695 39.91 39.95 40.08 39.51 41.14 4,788,888 40.121 -3.30%
2015-09-04 0 47.00 46.80 47.00 44.85 47.50 6,974,358 322,406,842 46.228 41.27 41.09 41.27 39.38 41.71 7,943,299 40.589 6.58%
2015-09-02 0 44.10 44.10 44.20 41.00 44.50 6,119,639 269,236,612 43.996 38.72 38.72 38.81 36.00 39.07 6,969,835 38.629 2.56%
2015-09-01 0 43.00 42.90 43.15 42.90 44.15 3,145,502 137,346,550 43.664 37.75 37.67 37.89 37.67 38.76 3,582,504 38.338 -1.49%
2015-08-31 0 43.65 43.55 43.65 43.05 44.95 2,588,580 113,263,304 43.755 38.33 38.24 38.33 37.80 39.47 2,948,209 38.418 -1.47%
2015-08-28 0 44.30 44.10 44.30 43.25 44.80 3,520,583 155,700,018 44.226 38.90 38.72 38.90 37.97 39.34 4,009,694 38.831 3.50%
2015-08-27 0 42.80 42.50 42.80 40.45 42.80 4,703,740 194,968,858 41.450 37.58 37.32 37.58 35.52 37.58 5,357,226 36.394 5.16%
2015-08-26 0 40.70 40.65 40.85 40.00 42.50 6,422,365 263,840,557 41.082 35.74 35.69 35.87 35.12 37.32 7,314,618 36.070 1.62%
2015-08-25 0 40.05 40.00 40.05 38.60 43.45 14,586,638 594,936,688 40.786 35.16 35.12 35.16 33.89 38.15 16,613,146 35.811 4.16%
2015-08-24 0 38.45 38.00 38.15 34.00 38.60 11,014,840 397,350,452 36.074 33.76 33.36 33.50 29.85 33.89 12,545,121 31.674 2.26%
2015-08-21 0 37.60 37.60 37.80 37.10 39.00 5,911,500 223,111,150 37.742 33.01 33.01 33.19 32.57 34.24 6,732,779 33.138 -3.09%
2015-08-20 0 38.80 38.80 38.85 38.80 41.40 2,888,500 113,863,600 39.420 34.07 34.07 34.11 34.07 36.35 3,289,797 34.611 -5.48%
2015-08-19 0 41.05 41.05 41.10 41.00 42.25 2,266,154 93,939,987 41.454 36.04 36.04 36.09 36.00 37.10 2,580,989 36.397 -1.32%
2015-08-18 0 41.60 41.55 41.60 41.45 42.45 985,818 41,348,928 41.944 36.53 36.48 36.53 36.39 37.27 1,122,777 36.827 -0.72%
2015-08-17 0 41.90 41.85 42.00 41.60 42.55 844,645 35,429,727 41.946 36.79 36.75 36.88 36.53 37.36 961,991 36.830 -0.36%
2015-08-14 0 42.05 42.00 42.15 41.55 42.60 800,180 33,577,436 41.962 36.92 36.88 37.01 36.48 37.40 911,348 36.844 -0.59%
2015-08-13 0 42.30 42.25 42.55 41.30 42.75 2,072,422 86,995,230 41.978 37.14 37.10 37.36 36.26 37.54 2,360,342 36.857 -0.59%
2015-08-12 0 42.55 42.20 42.70 42.10 42.85 2,088,000 88,648,499 42.456 37.36 37.05 37.49 36.96 37.62 2,378,084 37.277 -0.93%
2015-08-11 0 42.95 42.75 42.95 42.75 43.70 3,604,390 155,881,629 43.248 37.71 37.54 37.71 37.54 38.37 4,105,144 37.972 1.42%
2015-08-10 0 42.35 42.35 42.40 41.80 42.90 2,620,849 110,953,164 42.335 37.18 37.18 37.23 36.70 37.67 2,984,961 37.171 0.83%
2015-08-07 0 42.00 42.00 42.35 41.75 42.70 1,947,210 82,194,374 42.211 36.88 36.88 37.18 36.66 37.49 2,217,734 37.062 -0.12%
2015-08-06 0 42.05 41.95 42.00 41.95 43.90 1,836,584 77,689,072 42.301 36.92 36.83 36.88 36.83 38.54 2,091,739 37.141 -0.36%
2015-08-05 0 42.20 42.15 42.30 41.50 42.40 2,571,170 108,139,450 42.059 37.05 37.01 37.14 36.44 37.23 2,928,380 36.928 0.24%
2015-08-04 0 42.10 42.05 42.15 41.70 45.00 2,726,177 115,514,541 42.372 36.96 36.92 37.01 36.61 39.51 3,104,922 37.204 -3.22%
2015-08-03 0 43.50 43.35 43.55 42.75 44.00 1,869,761 81,163,997 43.409 38.19 38.06 38.24 37.54 38.63 2,129,525 38.114 -1.14%
2015-07-31 0 44.00 43.70 44.00 41.55 44.00 4,087,465 176,413,787 43.160 38.63 38.37 38.63 36.48 38.63 4,655,333 37.895 4.27%
2015-07-30 0 42.20 42.20 42.25 41.50 42.95 2,047,726 86,067,441 42.031 37.05 37.05 37.10 36.44 37.71 2,332,215 36.904 0.60%
2015-07-29 0 41.95 41.95 42.20 41.75 42.95 1,339,500 56,719,450 42.344 36.83 36.83 37.05 36.66 37.71 1,525,595 37.179 -0.24%
2015-07-28 0 42.05 42.00 42.05 41.10 43.40 1,992,500 84,354,017 42.336 36.92 36.88 36.92 36.09 38.11 2,269,316 37.172 1.57%
2015-07-27 0 41.40 41.35 41.55 41.10 42.50 2,263,480 94,120,454 41.582 36.35 36.31 36.48 36.09 37.32 2,577,943 36.510 -3.83%
2015-07-24 0 43.05 42.85 43.15 41.35 43.15 1,691,828 72,081,479 42.606 37.80 37.62 37.89 36.31 37.89 1,926,872 37.409 2.62%
2015-07-23 0 41.95 41.95 42.00 41.35 42.40 2,379,114 99,712,749 41.912 36.83 36.83 36.88 36.31 37.23 2,709,642 36.799 1.21%
2015-07-22 0 41.45 41.55 41.60 41.15 43.20 5,840,346 243,067,314 41.619 36.39 36.48 36.53 36.13 37.93 6,651,740 36.542 -6.85%
2015-07-21 0 44.50 44.30 44.55 43.75 44.80 1,060,017 46,968,259 44.309 39.07 38.90 39.12 38.41 39.34 1,207,284 38.904 -0.22%
2015-07-20 0 44.60 44.45 44.60 43.20 44.95 1,966,658 87,471,511 44.477 39.16 39.03 39.16 37.93 39.47 2,239,884 39.052 2.06%
2015-07-17 0 43.70 43.70 43.80 43.15 44.45 2,319,640 101,539,683 43.774 38.37 38.37 38.46 37.89 39.03 2,641,905 38.434 0.58%
2015-07-16 0 43.45 43.45 43.50 42.10 44.00 3,536,090 150,064,238 42.438 38.15 38.15 38.19 36.96 38.63 4,027,356 37.261 3.45%
2015-07-15 0 42.00 42.00 42.10 41.60 42.90 1,894,604 79,591,719 42.010 36.88 36.88 36.96 36.53 37.67 2,157,820 36.885 -1.98%
2015-07-14 0 42.85 42.70 42.75 42.60 43.65 635,612 27,319,792 42.982 37.62 37.49 37.54 37.40 38.33 723,917 37.739 -0.92%
2015-07-13 0 43.25 43.20 43.25 42.60 43.95 1,150,428 49,601,174 43.115 37.97 37.93 37.97 37.40 38.59 1,310,256 37.856 1.53%
2015-07-10 0 42.60 42.60 42.80 41.20 43.05 3,221,891 137,253,783 42.600 37.40 37.40 37.58 36.17 37.80 3,669,505 37.404 1.43%
2015-07-09 0 42.00 41.80 42.00 37.45 42.05 3,791,335 155,691,252 41.065 36.88 36.70 36.88 32.88 36.92 4,318,062 36.056 7.55%
2015-07-08 0 39.05 39.10 39.25 37.30 41.00 5,229,299 204,767,591 39.158 34.29 34.33 34.46 32.75 36.00 5,955,800 34.381 -2.98%
2015-07-07 0 40.25 39.90 40.30 39.80 42.00 4,074,764 165,706,815 40.667 35.34 35.03 35.38 34.95 36.88 4,640,867 35.706 -2.42%
2015-07-06 0 41.25 41.15 41.35 39.40 42.70 4,643,000 187,923,259 40.475 36.22 36.13 36.31 34.59 37.49 5,288,048 35.537 -2.83%
2015-07-03 0 42.45 42.40 42.45 41.90 43.75 2,290,316 96,861,415 42.292 37.27 37.23 37.27 36.79 38.41 2,608,507 37.133 -0.47%
2015-07-02 0 42.65 42.55 42.65 42.50 45.40 3,907,657 170,402,849 43.607 37.45 37.36 37.45 37.32 39.86 4,450,544 38.288 -2.63%
2015-06-30 0 43.80 43.70 43.95 41.60 43.95 3,507,896 150,782,904 42.984 38.46 38.37 38.59 36.53 38.59 3,995,245 37.741 3.67%
2015-06-29 0 42.25 42.25 42.45 41.55 43.25 2,844,436 119,923,227 42.161 37.10 37.10 37.27 36.48 37.97 3,239,611 37.018 -0.59%
2015-06-26 0 42.50 42.35 42.40 42.10 45.50 3,277,665 140,969,519 43.009 37.32 37.18 37.23 36.96 39.95 3,733,028 37.763 -5.13%
2015-06-25 0 44.80 44.75 44.85 44.75 47.95 4,240,877 192,576,458 45.410 39.34 39.29 39.38 39.29 42.10 4,830,058 39.870 -3.66%
2015-06-24 0 46.50 46.45 46.50 44.50 46.60 6,911,735 318,884,810 46.137 40.83 40.78 40.83 39.07 40.92 7,871,976 40.509 5.68%
2015-06-23 0 44.00 43.90 44.00 43.55 44.20 2,667,198 117,322,018 43.987 38.63 38.54 38.63 38.24 38.81 3,037,749 38.621 1.15%
2015-06-22 0 43.50 43.50 43.60 43.00 43.60 1,528,901 66,398,644 43.429 38.19 38.19 38.28 37.75 38.28 1,741,310 38.131 0.93%
2015-06-19 0 43.10 43.00 43.05 43.00 43.80 2,899,799 125,129,209 43.151 37.84 37.75 37.80 37.75 38.46 3,302,665 37.887 -0.58%
2015-06-18 0 43.35 43.30 43.35 41.50 43.60 2,869,363 123,581,071 43.069 38.06 38.02 38.06 36.44 38.28 3,268,001 37.815 3.34%
2015-06-17 0 41.95 41.80 41.85 40.80 42.60 3,332,137 139,449,975 41.850 36.83 36.70 36.75 35.82 37.40 3,795,068 36.745 -0.83%
2015-06-16 0 42.30 42.20 42.30 40.30 42.60 3,482,746 145,204,740 41.693 37.14 37.05 37.14 35.38 37.40 3,966,601 36.607 4.83%
2015-06-15 0 40.35 40.35 40.45 40.30 42.00 1,405,640 57,331,736 40.787 35.43 35.43 35.52 35.38 36.88 1,600,924 35.812 -3.70%
2015-06-12 0 41.90 41.80 42.00 40.80 42.70 2,779,039 114,944,486 41.361 36.79 36.70 36.88 35.82 37.49 3,165,128 36.316 -0.12%
2015-06-11 0 41.95 41.90 42.00 41.80 42.60 2,395,108 100,612,190 42.007 36.83 36.79 36.88 36.70 37.40 2,727,858 36.883 1.70%
2015-06-10 0 41.25 41.15 41.20 41.00 42.50 2,171,184 90,473,946 41.670 36.22 36.13 36.17 36.00 37.32 2,472,825 36.587 -1.43%
2015-06-09 0 41.85 41.70 41.75 41.50 43.80 2,303,919 96,751,624 41.994 36.75 36.61 36.66 36.44 38.46 2,624,000 36.872 -1.65%
2015-06-08 0 42.55 42.55 42.70 42.35 44.35 2,518,000 108,191,900 42.967 37.36 37.36 37.49 37.18 38.94 2,867,823 37.726 -2.18%
2015-06-05 0 43.50 43.50 43.55 43.05 44.40 1,840,000 79,919,290 43.434 38.19 38.19 38.24 37.80 38.98 2,095,629 38.136 -0.80%
2015-06-04 0 43.85 43.80 43.90 43.00 44.25 3,407,972 148,773,831 43.655 38.50 38.46 38.54 37.75 38.85 3,881,438 38.330 0.69%
2015-06-03 0 43.55 43.50 43.55 43.50 44.40 2,387,916 104,269,877 43.666 38.24 38.19 38.24 38.19 38.98 2,719,667 38.339 -2.24%
2015-06-02 0 44.55 44.45 44.55 44.00 45.30 3,029,111 134,939,303 44.548 39.12 39.03 39.12 38.63 39.77 3,449,942 39.113 0.22%
2015-06-01 0 44.45 44.50 44.55 43.15 44.65 2,816,061 124,578,012 44.238 39.03 39.07 39.12 37.89 39.20 3,207,294 38.842 2.54%
2015-05-29 0 43.35 43.45 43.75 43.20 44.55 4,655,956 203,185,848 43.640 38.06 38.15 38.41 37.93 39.12 5,302,803 38.317 -0.69%
2015-05-28 0 43.65 43.60 43.65 43.35 45.80 3,811,259 168,114,814 44.110 38.33 38.28 38.33 38.06 40.21 4,340,754 38.729 -3.54%
2015-05-27 0 45.25 45.10 45.40 44.60 45.95 4,344,620 197,183,577 45.386 39.73 39.60 39.86 39.16 40.34 4,948,214 39.849 -0.66%
2015-05-26 0 45.55 45.40 45.70 44.95 46.00 3,625,960 165,350,220 45.602 39.99 39.86 40.13 39.47 40.39 4,129,711 40.039 0.66%
2015-05-22 0 45.25 45.25 45.40 44.70 45.80 3,447,155 156,266,363 45.332 39.73 39.73 39.86 39.25 40.21 3,926,065 39.802 0.89%
2015-05-21 0 44.85 44.85 44.90 44.80 45.50 2,469,503 111,005,156 44.950 39.38 39.38 39.42 39.34 39.95 2,812,589 39.467 0.45%
2015-05-20 0 44.65 44.60 44.75 44.45 45.30 3,277,090 146,477,711 44.698 39.20 39.16 39.29 39.03 39.77 3,732,373 39.245 0.13%
2015-05-19 0 45.30 45.30 45.40 44.95 45.50 4,582,871 207,249,895 45.223 39.15 39.15 39.24 38.85 39.32 5,302,675 39.084 0.22%
2015-05-18 0 45.20 45.15 45.25 44.55 45.30 4,270,130 192,345,134 45.044 39.06 39.02 39.11 38.50 39.15 4,940,814 38.930 2.73%
2015-05-15 0 44.00 43.90 44.00 43.30 44.65 3,463,000 151,951,500 43.879 38.03 37.94 38.03 37.42 38.59 4,006,913 37.922 -0.34%
2015-05-14 0 44.15 44.10 44.25 43.95 44.95 2,579,043 114,229,595 44.292 38.16 38.11 38.24 37.98 38.85 2,984,118 38.279 -1.56%
2015-05-13 0 44.85 44.75 44.85 44.15 45.30 4,559,691 203,991,675 44.738 38.76 38.68 38.76 38.16 39.15 5,275,854 38.665 -0.33%
2015-05-12 0 45.00 44.75 45.05 43.70 45.50 12,246,606 547,476,325 44.704 38.89 38.68 38.93 37.77 39.32 14,170,107 38.636 5.39%
2015-05-11 0 42.70 42.65 42.90 42.10 43.45 4,433,059 189,064,699 42.649 36.90 36.86 37.08 36.39 37.55 5,129,333 36.860 1.07%
2015-05-08 0 42.25 42.15 42.25 42.05 43.05 4,689,168 198,566,072 42.346 36.51 36.43 36.51 36.34 37.21 5,425,668 36.598 -0.35%
2015-05-07 0 42.40 42.40 42.60 42.20 43.90 6,161,559 262,699,932 42.635 36.64 36.64 36.82 36.47 37.94 7,129,318 36.848 -2.75%
2015-05-06 0 43.60 43.35 43.55 41.40 43.90 11,623,309 500,936,436 43.098 37.68 37.47 37.64 35.78 37.94 13,448,913 37.247 2.35%
2015-05-05 0 42.60 42.55 42.60 40.60 43.30 15,159,500 640,032,490 42.220 36.82 36.77 36.82 35.09 37.42 17,540,512 36.489 6.90%
2015-05-04 0 39.85 39.80 39.85 39.65 41.35 14,225,468 569,709,303 40.049 34.44 34.40 34.44 34.27 35.74 16,459,777 34.612 -3.16%
2015-04-30 0 41.15 41.20 41.25 39.40 42.00 18,362,239 754,947,410 41.114 35.56 35.61 35.65 34.05 36.30 21,246,286 35.533 -5.40%
2015-04-29 0 43.50 43.55 43.60 41.35 45.10 12,779,638 555,260,137 43.449 37.60 37.64 37.68 35.74 38.98 14,786,860 37.551 -2.36%
2015-04-28 0 44.55 44.45 44.50 44.40 46.05 10,483,491 470,154,553 44.847 38.50 38.42 38.46 38.37 39.80 12,130,070 38.759 -3.47%
2015-04-27 0 46.15 46.00 46.25 45.30 47.10 7,979,477 366,964,155 45.989 39.89 39.76 39.97 39.15 40.71 9,232,766 39.746 -0.43%
2015-04-24 0 46.35 46.30 46.40 45.90 49.20 8,802,206 413,225,454 46.946 40.06 40.02 40.10 39.67 42.52 10,184,716 40.573 -4.04%
2015-04-23 0 48.30 48.20 48.35 48.20 50.35 3,921,920 191,752,953 48.893 41.74 41.66 41.79 41.66 43.52 4,537,913 42.256 -2.23%
2015-04-22 0 49.40 49.35 49.75 48.75 49.95 2,265,140 112,245,014 49.553 42.69 42.65 43.00 42.13 43.17 2,620,912 42.827 0.10%
2015-04-21 0 49.35 49.30 49.40 48.50 50.15 5,196,712 255,320,650 49.131 42.65 42.61 42.69 41.92 43.34 6,012,929 42.462 1.44%
2015-04-20 0 48.65 48.50 48.70 48.50 50.40 3,762,225 185,446,126 49.292 42.05 41.92 42.09 41.92 43.56 4,353,135 42.601 -3.76%
2015-04-17 0 50.55 50.50 50.55 50.05 52.50 3,975,538 202,351,081 50.899 43.69 43.64 43.69 43.26 45.37 4,599,952 43.990 -2.88%
2015-04-16 0 52.05 51.90 52.05 51.50 53.10 2,303,004 119,650,234 51.954 44.98 44.85 44.98 44.51 45.89 2,664,723 44.902 -1.42%
2015-04-15 0 52.80 52.65 52.70 49.20 54.05 4,054,841 215,359,887 53.112 45.63 45.50 45.55 42.52 46.71 4,691,711 45.902 -2.58%
2015-04-14 0 54.20 53.95 54.20 53.00 55.20 2,898,794 157,128,279 54.205 46.84 46.63 46.84 45.81 47.71 3,354,090 46.847 -0.55%
2015-04-13 0 54.50 54.25 54.70 52.70 55.10 6,479,928 352,784,451 54.443 47.10 46.89 47.27 45.55 47.62 7,497,692 47.052 5.01%
2015-04-10 0 51.90 51.85 52.20 51.45 56.10 11,520,098 606,521,562 52.649 44.85 44.81 45.11 44.47 48.48 13,329,491 45.502 -5.64%
2015-04-09 0 55.00 55.00 55.05 54.35 60.00 8,679,013 485,022,245 55.885 47.53 47.53 47.58 46.97 51.86 10,042,174 48.299 0.92%
2015-04-08 0 54.50 54.30 54.40 51.25 55.15 7,718,393 415,904,739 53.885 47.10 46.93 47.02 44.29 47.66 8,930,675 46.570 8.03%
2015-04-02 0 50.45 50.40 50.65 48.70 51.05 7,044,208 352,840,251 50.089 43.60 43.56 43.77 42.09 44.12 8,150,600 43.290 2.02%
2015-04-01 0 49.45 49.45 49.55 48.00 49.50 4,223,728 206,786,384 48.958 42.74 42.74 42.82 41.48 42.78 4,887,124 42.312 3.34%
2015-03-31 0 47.85 47.75 47.95 47.25 49.55 3,643,834 174,907,990 48.001 41.35 41.27 41.44 40.84 42.82 4,216,149 41.485 0.74%
2015-03-30 0 47.50 47.45 47.50 44.80 48.35 7,878,902 372,521,467 47.281 41.05 41.01 41.05 38.72 41.79 9,116,394 40.863 5.56%
2015-03-27 0 45.00 45.00 45.20 45.00 46.25 6,791,907 308,437,969 45.413 38.89 38.89 39.06 38.89 39.97 7,858,671 39.248 -2.81%
2015-03-26 0 46.30 46.30 46.35 43.75 47.40 20,244,629 925,362,758 45.709 40.02 40.02 40.06 37.81 40.97 23,424,332 39.504 -3.94%
2015-03-25 0 48.20 48.20 48.40 45.55 54.55 12,328,111 615,775,893 49.949 41.66 41.66 41.83 39.37 47.15 14,264,414 43.169 -10.24%
2015-03-24 0 53.70 53.50 53.85 52.55 54.35 5,277,148 284,124,325 53.841 46.41 46.24 46.54 45.42 46.97 6,105,998 46.532 -0.56%
2015-03-23 0 54.00 53.70 54.05 53.50 54.40 1,158,777 62,237,241 53.709 46.67 46.41 46.71 46.24 47.02 1,340,779 46.419 1.31%
2015-03-20 0 53.30 53.20 53.55 53.00 54.00 2,855,937 152,945,689 53.554 46.06 45.98 46.28 45.81 46.67 3,304,502 46.284 -0.37%
2015-03-19 0 53.50 53.45 53.50 52.90 54.20 1,366,832 73,229,881 53.576 46.24 46.19 46.24 45.72 46.84 1,581,512 46.304 -0.56%
2015-03-18 0 53.80 53.75 53.80 52.90 54.45 3,440,951 185,123,875 53.800 46.50 46.45 46.50 45.72 47.06 3,981,401 46.497 -0.37%
2015-03-17 0 54.00 53.90 54.00 53.80 54.60 2,737,929 148,035,301 54.068 46.67 46.58 46.67 46.50 47.19 3,167,959 46.729 0.09%
2015-03-16 0 53.95 53.90 54.05 53.50 54.45 3,646,695 197,602,274 54.187 46.63 46.58 46.71 46.24 47.06 4,219,460 46.831 0.47%
2015-03-13 0 53.70 53.60 53.85 52.25 54.20 2,660,637 142,980,852 53.739 46.41 46.32 46.54 45.16 46.84 3,078,527 46.445 -0.28%
2015-03-12 0 53.85 53.75 53.95 52.85 54.05 3,833,491 206,082,568 53.759 46.54 46.45 46.63 45.68 46.71 4,435,595 46.461 0.09%
2015-03-11 0 53.80 53.65 53.90 52.80 53.90 3,868,263 206,117,091 53.284 46.50 46.37 46.58 45.63 46.58 4,475,828 46.051 0.94%
2015-03-10 0 53.30 53.05 53.35 52.75 54.00 4,037,550 215,987,359 53.495 46.06 45.85 46.11 45.59 46.67 4,671,704 46.233 -1.39%
2015-03-09 0 54.05 54.00 54.05 52.90 54.85 3,697,196 199,298,229 53.905 46.71 46.67 46.71 45.72 47.40 4,277,893 46.588 1.12%
2015-03-06 0 53.45 53.40 53.45 51.80 53.45 1,481,112 78,130,264 52.751 46.19 46.15 46.19 44.77 46.19 1,713,741 45.590 2.59%
2015-03-05 0 52.10 51.90 52.15 51.35 52.15 1,864,081 96,836,632 51.949 45.03 44.85 45.07 44.38 45.07 2,156,861 44.897 -0.48%
2015-03-04 0 52.35 52.20 52.45 50.60 53.55 3,533,700 184,696,552 52.267 45.24 45.11 45.33 43.73 46.28 4,088,717 45.172 2.95%
2015-03-03 0 50.85 50.85 51.20 50.40 51.50 1,817,108 92,427,043 50.865 43.95 43.95 44.25 43.56 44.51 2,102,510 43.960 0.49%
2015-03-02 0 50.60 50.45 50.80 50.15 52.00 2,908,202 147,734,941 50.799 43.73 43.60 43.90 43.34 44.94 3,364,976 43.904 -1.46%
2015-02-27 0 51.35 51.30 51.50 51.00 53.20 2,221,832 114,514,779 51.541 44.38 44.34 44.51 44.08 45.98 2,570,802 44.544 -1.44%
2015-02-26 0 52.10 52.10 52.25 50.05 52.35 3,274,974 169,344,829 51.709 45.03 45.03 45.16 43.26 45.24 3,789,355 44.690 2.96%
2015-02-25 0 50.60 50.55 50.70 49.40 51.15 4,006,760 202,626,125 50.571 43.73 43.69 43.82 42.69 44.21 4,636,078 43.706 2.74%
2015-02-24 0 49.25 49.15 49.40 48.90 49.75 1,681,405 82,894,423 49.301 42.56 42.48 42.69 42.26 43.00 1,945,493 42.608 -1.30%
2015-02-23 0 49.90 49.75 49.90 48.45 49.95 2,478,306 121,968,355 49.214 43.13 43.00 43.13 41.87 43.17 2,867,559 42.534 4.61%
2015-02-18 0 47.70 47.65 47.90 47.65 48.95 588,000 28,226,412 48.004 41.23 41.18 41.40 41.18 42.31 680,354 41.488 -2.75%
2015-02-17 0 49.05 48.85 49.10 48.05 49.20 705,500 34,455,635 48.839 42.39 42.22 42.43 41.53 42.52 816,309 42.209 1.34%
2015-02-16 0 48.40 48.35 48.40 47.60 48.90 1,008,495 48,863,241 48.452 41.83 41.79 41.83 41.14 42.26 1,166,893 41.875 -0.82%
2015-02-13 0 48.80 48.85 48.95 48.20 49.50 2,326,615 113,351,873 48.720 42.18 42.22 42.31 41.66 42.78 2,692,043 42.106 0.10%
2015-02-12 0 48.75 48.70 48.75 48.10 49.75 3,794,120 185,842,049 48.982 42.13 42.09 42.13 41.57 43.00 4,390,040 42.333 1.14%
2015-02-11 0 48.20 48.15 48.20 48.10 50.80 3,397,384 166,665,807 49.057 41.66 41.61 41.66 41.57 43.90 3,930,991 42.398 -3.50%
2015-02-10 0 49.95 49.90 49.95 49.00 50.90 4,962,819 249,201,552 50.214 43.17 43.13 43.17 42.35 43.99 5,742,299 43.398 -1.28%
2015-02-09 0 50.60 50.50 50.60 50.50 51.80 1,786,020 91,145,082 51.033 43.73 43.64 43.73 43.64 44.77 2,066,540 44.105 -1.56%
2015-02-06 0 51.40 51.30 51.45 50.45 51.65 1,643,202 84,177,691 51.228 44.42 44.34 44.47 43.60 44.64 1,901,290 44.274 0.29%
2015-02-05 0 51.25 51.00 51.25 50.70 52.10 3,645,432 187,102,218 51.325 44.29 44.08 44.29 43.82 45.03 4,217,998 44.358 -2.10%
2015-02-04 0 52.35 52.15 52.35 50.90 52.50 5,025,073 259,913,889 51.723 45.24 45.07 45.24 43.99 45.37 5,814,331 44.702 3.77%
2015-02-03 0 50.45 50.35 50.45 49.70 51.00 4,432,211 222,791,567 50.267 43.60 43.52 43.60 42.95 44.08 5,128,352 43.443 3.91%
2015-02-02 0 48.55 48.60 48.75 48.05 51.00 2,763,390 134,905,438 48.819 41.96 42.00 42.13 41.53 44.08 3,197,419 42.192 -2.31%
2015-01-30 0 49.70 49.60 49.70 48.25 50.00 2,345,170 116,017,987 49.471 42.95 42.87 42.95 41.70 43.21 2,713,512 42.756 0.00%
2015-01-29 0 49.70 49.55 49.95 46.50 50.15 4,828,461 237,964,440 49.284 42.95 42.82 43.17 40.19 43.34 5,586,839 42.594 4.41%
2015-01-28 0 47.60 47.40 47.65 47.40 48.30 1,389,516 66,425,286 47.805 41.14 40.97 41.18 40.97 41.74 1,607,759 41.315 -0.83%
2015-01-27 0 48.00 47.95 48.00 47.00 48.35 2,565,000 122,265,361 47.667 41.48 41.44 41.48 40.62 41.79 2,967,869 41.196 0.31%
2015-01-26 0 47.85 47.75 48.00 46.90 48.50 1,787,717 85,429,572 47.787 41.35 41.27 41.48 40.53 41.92 2,068,503 41.300 0.10%
2015-01-23 0 47.80 47.95 48.00 45.70 48.00 2,164,894 102,414,569 47.307 41.31 41.44 41.48 39.50 41.48 2,504,921 40.885 2.58%
2015-01-22 0 46.60 46.40 46.70 46.30 48.40 2,369,882 110,438,353 46.601 40.27 40.10 40.36 40.02 41.83 2,742,105 40.275 -3.72%
2015-01-21 0 48.40 48.35 48.50 46.15 48.55 3,829,709 183,983,435 48.041 41.83 41.79 41.92 39.89 41.96 4,431,219 41.520 5.10%
2015-01-20 0 46.05 45.90 46.15 45.10 46.50 1,379,877 63,579,587 46.076 39.80 39.67 39.89 38.98 40.19 1,596,606 39.822 1.21%
2015-01-19 0 45.50 45.40 45.50 45.05 46.40 2,018,929 92,270,360 45.703 39.32 39.24 39.32 38.93 40.10 2,336,030 39.499 -0.87%
2015-01-16 0 45.90 45.90 45.95 45.50 46.75 2,868,482 132,246,323 46.103 39.67 39.67 39.71 39.32 40.40 3,319,017 39.845 0.44%
2015-01-15 0 45.70 45.65 45.70 45.40 46.95 2,105,949 96,693,675 45.915 39.50 39.45 39.50 39.24 40.58 2,436,718 39.682 -1.61%
2015-01-14 0 46.45 46.40 46.45 46.00 47.40 2,125,162 99,487,822 46.814 40.14 40.10 40.14 39.76 40.97 2,458,949 40.459 -1.80%
2015-01-13 0 47.30 47.35 47.40 44.50 47.40 3,938,192 182,649,081 46.379 40.88 40.92 40.97 38.46 40.97 4,556,740 40.083 5.35%
2015-01-12 0 44.90 44.85 45.00 44.35 45.85 1,246,940 56,071,324 44.967 38.81 38.76 38.89 38.33 39.63 1,442,789 38.863 -1.64%
2015-01-09 0 45.65 45.60 45.70 44.55 46.90 7,118,871 325,583,836 45.735 39.45 39.41 39.50 38.50 40.53 8,236,990 39.527 3.63%
2015-01-08 0 44.05 43.85 44.05 41.15 44.05 3,074,818 132,317,151 43.033 38.07 37.90 38.07 35.56 38.07 3,557,761 37.191 6.79%
2015-01-07 0 41.25 41.20 41.35 40.70 41.55 15,858,983 643,256,312 40.561 35.65 35.61 35.74 35.18 35.91 18,349,859 35.055 -0.96%
2015-01-06 0 41.65 41.65 41.75 40.90 42.15 1,430,189 59,394,943 41.529 36.00 36.00 36.08 35.35 36.43 1,654,820 35.892 0.73%
2015-01-05 0 41.35 41.35 41.40 41.35 42.50 1,318,128 55,110,188 41.809 35.74 35.74 35.78 35.74 36.73 1,525,159 36.134 0.36%
2015-01-02 0 41.20 41.15 41.20 40.55 41.55 673,485 27,716,351 41.154 35.61 35.56 35.61 35.05 35.91 779,265 35.567 -0.84%
2014-12-31 0 41.55 41.35 41.70 40.95 42.10 670,600 27,903,107 41.609 35.91 35.74 36.04 35.39 36.39 775,927 35.961 0.36%
2014-12-30 0 41.40 41.25 41.45 40.50 42.40 853,680 35,002,013 41.001 35.78 35.65 35.82 35.00 36.64 987,762 35.436 -0.84%
2014-12-29 0 41.75 41.60 41.80 40.55 41.90 1,167,739 48,439,649 41.482 36.08 35.95 36.13 35.05 36.21 1,351,149 35.851 1.95%
2014-12-24 0 40.95 40.95 41.00 40.30 41.15 1,018,855 41,650,335 40.880 35.39 35.39 35.43 34.83 35.56 1,178,880 35.330 0.24%
2014-12-23 0 40.85 40.80 40.90 40.20 41.85 9,214,022 378,240,271 41.051 35.30 35.26 35.35 34.74 36.17 10,661,214 35.478 -0.97%
2014-12-22 0 41.25 41.10 41.25 40.00 41.60 1,855,395 76,236,107 41.089 35.65 35.52 35.65 34.57 35.95 2,146,811 35.511 2.48%
2014-12-19 0 40.25 40.10 40.30 40.10 41.95 3,455,542 139,533,403 40.380 34.79 34.66 34.83 34.66 36.26 3,998,283 34.898 -0.12%
2014-12-18 0 40.30 40.10 40.40 39.60 40.95 2,480,634 99,591,841 40.148 34.83 34.66 34.92 34.22 35.39 2,870,252 34.698 0.25%
2014-12-17 0 40.20 40.10 40.20 40.05 41.25 1,832,716 74,219,335 40.497 34.74 34.66 34.74 34.61 35.65 2,120,570 35.000 -1.11%
2014-12-16 0 40.65 40.60 40.65 40.60 42.05 2,288,258 94,333,069 41.225 35.13 35.09 35.13 35.09 36.34 2,647,661 35.629 -2.28%
2014-12-15 0 41.60 41.65 41.80 41.25 42.60 2,142,047 89,107,517 41.599 35.95 36.00 36.13 35.65 36.82 2,478,486 35.952 -2.35%
2014-12-12 0 42.60 42.55 42.70 42.45 43.15 1,007,823 43,113,732 42.779 36.82 36.77 36.90 36.69 37.29 1,166,116 36.972 1.67%
2014-12-11 0 41.90 41.90 42.00 41.65 43.30 1,337,237 56,660,657 42.371 36.21 36.21 36.30 36.00 37.42 1,547,269 36.620 -2.33%
2014-12-10 0 42.90 42.90 43.00 41.50 43.00 1,876,189 79,839,507 42.554 37.08 37.08 37.16 35.87 37.16 2,170,871 36.778 1.90%
2014-12-09 0 42.10 42.00 42.10 41.20 43.50 1,203,497 50,713,667 42.139 36.39 36.30 36.39 35.61 37.60 1,392,523 36.419 -1.75%
2014-12-08 0 42.85 42.80 42.90 42.50 44.40 1,488,965 64,081,085 43.037 37.03 36.99 37.08 36.73 38.37 1,722,828 37.195 -0.81%
2014-12-05 0 43.20 43.00 43.25 42.25 43.30 1,420,006 60,653,274 42.713 37.34 37.16 37.38 36.51 37.42 1,643,038 36.915 0.23%
2014-12-04 0 43.10 43.10 43.30 42.65 43.45 1,437,486 61,915,474 43.072 37.25 37.25 37.42 36.86 37.55 1,663,263 37.225 1.53%
2014-12-03 0 42.45 42.40 42.50 41.40 43.80 3,460,640 146,344,016 42.288 36.69 36.64 36.73 35.78 37.85 4,004,182 36.548 -2.64%
2014-12-02 0 43.60 43.60 43.65 42.75 44.45 1,724,800 74,990,891 43.478 37.68 37.68 37.72 36.95 38.42 1,995,704 37.576 -1.58%
2014-12-01 0 44.30 44.30 44.50 43.65 45.65 1,189,553 52,860,982 44.438 38.29 38.29 38.46 37.72 39.45 1,376,389 38.406 -2.96%
2014-11-28 0 45.65 45.60 45.65 45.60 46.15 1,274,300 58,491,679 45.901 39.45 39.41 39.45 39.41 39.89 1,474,447 39.670 -0.65%
2014-11-27 0 45.95 45.75 45.90 45.55 46.40 3,245,000 148,356,900 45.719 39.71 39.54 39.67 39.37 40.10 3,754,673 39.513 -0.65%
2014-11-26 0 46.25 46.25 46.30 45.45 46.35 11,758,449 536,112,073 45.594 39.97 39.97 40.02 39.28 40.06 13,605,278 39.405 2.66%
2014-11-25 0 45.05 45.05 45.10 43.80 45.10 1,810,401 80,968,402 44.724 38.93 38.93 38.98 37.85 38.98 2,094,750 38.653 3.44%
2014-11-24 0 43.55 43.40 43.50 43.00 44.70 1,647,085 71,611,286 43.478 37.64 37.51 37.60 37.16 38.63 1,905,783 37.576 -0.68%
2014-11-21 0 43.85 43.85 43.90 43.30 44.30 1,159,700 50,784,312 43.791 37.90 37.90 37.94 37.42 38.29 1,341,847 37.847 -0.79%
2014-11-20 0 44.20 44.00 44.20 43.15 44.20 2,314,937 101,465,510 43.831 38.20 38.03 38.20 37.29 38.20 2,678,530 37.881 2.08%
2014-11-19 0 43.30 43.25 43.45 42.55 43.65 1,351,017 58,382,669 43.214 37.42 37.38 37.55 36.77 37.72 1,563,213 37.348 1.29%
2014-11-18 0 42.75 42.60 42.75 42.50 43.50 1,402,496 59,946,441 42.743 36.95 36.82 36.95 36.73 37.60 1,622,778 36.941 -0.58%
2014-11-17 0 43.00 43.00 43.10 42.80 44.40 1,505,390 65,152,908 43.280 37.16 37.16 37.25 36.99 38.37 1,741,833 37.405 -1.94%
2014-11-14 0 43.85 43.80 44.00 43.80 44.30 3,711,240 163,250,914 43.988 37.90 37.85 38.03 37.85 38.29 4,294,142 38.017 -0.11%
2014-11-13 0 43.90 43.85 43.90 43.00 44.25 1,721,969 75,620,323 43.915 37.94 37.90 37.94 37.16 38.24 1,992,428 37.954 1.15%
2014-11-12 0 43.40 43.35 43.40 43.15 43.70 2,160,742 93,921,470 43.467 37.51 37.47 37.51 37.29 37.77 2,500,117 37.567 -0.23%
2014-11-11 0 43.50 43.45 43.50 43.00 43.95 1,992,723 86,404,331 43.360 37.60 37.55 37.60 37.16 37.98 2,305,708 37.474 -1.14%
2014-11-10 0 44.00 43.95 44.00 43.50 47.50 3,986,066 177,551,543 44.543 38.03 37.98 38.03 37.60 41.05 4,612,134 38.497 -4.76%
2014-11-07 0 46.20 45.55 46.25 44.85 47.40 2,823,001 128,573,384 45.545 39.93 39.37 39.97 38.76 40.97 3,266,393 39.362 -2.33%
2014-11-06 0 47.30 47.00 47.55 46.15 47.55 1,117,730 52,327,289 46.816 40.88 40.62 41.10 39.89 41.10 1,293,285 40.461 3.50%
2014-11-05 0 45.70 45.70 45.75 45.60 47.00 1,277,830 58,912,412 46.104 39.50 39.50 39.54 39.41 40.62 1,478,531 39.845 -0.76%
2014-11-04 0 46.05 46.00 46.05 46.00 47.75 1,034,049 48,099,098 46.515 39.80 39.76 39.80 39.76 41.27 1,196,461 40.201 -3.15%
2014-11-03 0 47.55 47.55 47.60 46.45 47.65 2,379,684 112,489,794 47.271 41.10 41.10 41.14 40.14 41.18 2,753,447 40.854 2.37%
2014-10-31 0 46.45 46.35 46.65 45.65 46.70 2,942,272 136,290,921 46.322 40.14 40.06 40.32 39.45 40.36 3,404,397 40.034 2.88%
2014-10-30 0 45.15 44.85 45.15 44.65 45.95 1,795,100 81,075,440 45.165 39.02 38.76 39.02 38.59 39.71 2,077,046 39.034 -1.20%
2014-10-29 0 45.70 45.55 45.70 44.70 45.75 1,646,000 74,590,475 45.316 39.50 39.37 39.50 38.63 39.54 1,904,527 39.165 2.93%
2014-10-28 0 44.40 44.30 44.40 43.45 44.45 1,252,293 55,346,598 44.196 38.37 38.29 38.37 37.55 38.42 1,448,983 38.197 1.37%
2014-10-27 0 43.80 43.75 43.90 42.40 44.30 3,040,444 133,011,484 43.747 37.85 37.81 37.94 36.64 38.29 3,517,988 37.809 1.15%
2014-10-24 0 43.30 43.30 43.35 43.30 43.90 1,085,906 47,430,993 43.679 37.42 37.42 37.47 37.42 37.94 1,256,463 37.750 -0.92%
2014-10-23 0 43.70 43.50 43.80 42.90 44.40 911,908 39,756,030 43.597 37.77 37.60 37.85 37.08 38.37 1,055,136 37.679 -1.35%
2014-10-22 0 44.30 44.25 44.30 42.55 44.35 1,629,198 71,434,293 43.846 38.29 38.24 38.29 36.77 38.33 1,885,086 37.894 4.11%
2014-10-21 0 42.55 42.35 42.40 42.10 43.00 770,181 32,794,874 42.581 36.77 36.60 36.64 36.39 37.16 891,149 36.801 0.59%
2014-10-20 0 42.30 42.20 42.60 42.10 43.25 1,827,255 78,104,674 42.744 36.56 36.47 36.82 36.39 37.38 2,114,251 36.942 -1.63%
2014-10-17 0 43.00 42.95 43.00 41.80 43.40 1,007,012 43,161,779 42.861 37.16 37.12 37.16 36.13 37.51 1,165,177 37.043 1.06%
2014-10-16 0 42.55 42.30 42.60 41.25 42.65 1,989,650 83,732,562 42.084 36.77 36.56 36.82 35.65 36.86 2,302,152 36.371 -0.47%
2014-10-15 0 42.75 42.75 42.80 42.40 44.15 1,459,802 63,174,422 43.276 36.95 36.95 36.99 36.64 38.16 1,689,084 37.402 -1.04%
2014-10-14 0 43.20 43.15 43.25 42.05 43.55 1,274,525 55,088,123 43.223 37.34 37.29 37.38 36.34 37.64 1,474,707 37.355 1.17%
2014-10-13 0 42.70 42.70 42.75 42.25 43.55 1,185,593 50,691,235 42.756 36.90 36.90 36.95 36.51 37.64 1,371,807 36.952 -2.51%
2014-10-10 0 43.80 43.80 43.85 43.20 43.85 1,226,500 53,544,689 43.657 37.85 37.85 37.90 37.34 37.90 1,419,139 37.730 -0.34%
2014-10-09 0 43.95 43.90 43.95 43.60 44.45 1,015,000 44,636,847 43.977 37.98 37.94 37.98 37.68 38.42 1,174,420 38.008 0.92%
2014-10-08 0 43.55 43.40 43.45 43.40 44.30 1,052,690 45,986,825 43.685 37.64 37.51 37.55 37.51 38.29 1,218,030 37.755 -2.13%
2014-10-07 0 44.50 44.40 44.50 43.50 44.90 2,402,400 106,083,666 44.157 38.46 38.37 38.46 37.60 38.81 2,779,731 38.163 -0.11%
2014-10-06 0 44.55 44.45 44.55 44.00 44.85 2,278,438 100,774,773 44.230 38.50 38.42 38.50 38.03 38.76 2,636,299 38.226 2.18%
2014-10-03 0 43.60 43.60 43.65 43.10 44.95 3,728,027 163,132,163 43.758 37.68 37.68 37.72 37.25 38.85 4,313,566 37.818 -3.33%
2014-09-30 0 45.10 45.05 45.10 43.90 45.65 2,403,200 107,945,967 44.918 38.98 38.93 38.98 37.94 39.45 2,780,656 38.820 -0.88%
2014-09-29 0 45.50 45.50 45.60 44.10 45.60 1,626,420 73,027,913 44.901 39.32 39.32 39.41 38.11 39.41 1,881,872 38.806 -1.30%
2014-09-26 0 46.10 45.95 46.20 45.05 46.50 1,444,500 66,277,923 45.883 39.84 39.71 39.93 38.93 40.19 1,671,379 39.655 -0.43%
2014-09-25 0 46.30 46.05 46.30 45.10 46.35 1,780,371 81,671,404 45.873 40.02 39.80 40.02 38.98 40.06 2,060,003 39.646 1.20%
2014-09-24 0 45.75 45.60 45.70 43.80 46.25 2,615,772 118,560,410 45.325 39.54 39.41 39.50 37.85 39.97 3,026,616 39.173 3.27%
2014-09-23 0 44.30 44.20 44.30 44.20 45.50 2,148,397 95,968,298 44.670 38.29 38.20 38.29 38.20 39.32 2,485,833 38.606 -1.77%
2014-09-22 0 45.10 45.00 45.10 45.00 46.50 1,021,238 46,568,453 45.600 38.98 38.89 38.98 38.89 40.19 1,181,638 39.410 -3.11%
2014-09-19 0 46.55 46.55 46.60 46.10 46.95 2,112,072 98,195,637 46.493 40.23 40.23 40.27 39.84 40.58 2,443,803 40.181 1.20%
2014-09-18 0 46.00 45.80 46.00 45.40 47.25 3,334,954 153,917,403 46.153 39.76 39.58 39.76 39.24 40.84 3,858,755 39.888 1.55%
2014-09-17 0 45.30 45.25 45.35 44.70 46.50 3,572,990 161,292,941 45.142 39.15 39.11 39.19 38.63 40.19 4,134,178 39.015 -1.95%
2014-09-16 0 46.20 46.00 46.40 46.05 48.60 1,589,288 74,776,093 47.050 39.93 39.76 40.10 39.80 42.00 1,838,908 40.663 -2.33%
2014-09-15 0 47.30 47.20 47.30 47.20 48.15 956,335 45,405,041 47.478 40.88 40.79 40.88 40.79 41.61 1,106,541 41.033 -0.21%
2014-09-12 0 47.40 47.35 47.40 47.35 49.20 1,556,002 74,535,271 47.902 40.97 40.92 40.97 40.92 42.52 1,800,394 41.399 -2.37%
2014-09-11 0 48.55 48.45 48.60 48.00 49.35 2,209,167 107,214,205 48.532 41.96 41.87 42.00 41.48 42.65 2,556,148 41.944 -0.10%
2014-09-10 0 48.85 48.80 48.95 48.00 49.70 1,612,263 78,290,311 48.559 42.00 41.96 42.09 41.27 42.73 1,875,088 41.753 -2.30%
2014-09-08 0 50.00 49.95 50.05 49.75 50.90 1,692,000 84,675,597 50.045 42.99 42.95 43.03 42.78 43.77 1,967,823 43.030 0.60%
2014-09-05 0 49.70 49.65 49.70 49.60 51.80 2,485,449 124,872,363 50.241 42.73 42.69 42.73 42.65 44.54 2,890,617 43.199 -4.05%
2014-09-04 0 51.80 51.75 51.80 50.90 52.00 1,690,000 86,816,815 51.371 44.54 44.50 44.54 43.77 44.71 1,965,497 44.170 -0.38%
2014-09-03 0 52.00 51.95 52.00 49.85 52.15 3,335,514 169,759,141 50.894 44.71 44.67 44.71 42.86 44.84 3,879,256 43.761 5.58%
2014-09-02 0 49.25 49.40 49.45 48.60 49.60 2,137,500 104,968,850 49.108 42.35 42.48 42.52 41.79 42.65 2,485,947 42.225 -0.71%
2014-09-01 0 49.60 49.55 49.60 48.90 50.00 2,175,000 107,486,636 49.419 42.65 42.60 42.65 42.05 42.99 2,529,560 42.492 -1.88%
2014-08-29 0 50.55 50.30 50.50 47.00 50.65 4,434,596 217,987,526 49.156 43.46 43.25 43.42 40.41 43.55 5,157,506 42.266 4.77%
2014-08-28 0 48.25 48.30 48.35 46.85 48.35 2,379,178 113,144,389 47.556 41.49 41.53 41.57 40.28 41.57 2,767,022 40.890 1.26%
2014-08-27 0 47.65 47.55 47.80 46.85 48.45 2,169,500 103,366,769 47.645 40.97 40.89 41.10 40.28 41.66 2,523,163 40.967 -0.73%
2014-08-26 0 48.00 47.95 48.10 47.00 48.20 483,000 23,122,500 47.873 41.27 41.23 41.36 40.41 41.44 561,737 41.163 1.05%
2014-08-25 0 47.50 47.40 47.65 46.80 48.40 391,199 18,600,352 47.547 40.84 40.76 40.97 40.24 41.62 454,971 40.883 -1.86%
2014-08-22 0 48.40 48.20 48.45 47.55 48.45 833,500 40,013,825 48.007 41.62 41.44 41.66 40.89 41.66 969,374 41.278 1.36%
2014-08-21 0 47.75 47.65 47.90 47.30 48.70 994,000 47,404,200 47.690 41.06 40.97 41.19 40.67 41.87 1,156,038 41.006 -1.95%
2014-08-20 0 48.70 48.70 48.75 47.30 48.75 849,892 41,151,719 48.420 41.87 41.87 41.92 40.67 41.92 988,438 41.633 1.25%
2014-08-19 0 48.10 48.00 48.10 45.80 49.00 2,620,500 125,913,562 48.049 41.36 41.27 41.36 39.38 42.13 3,047,683 41.315 4.45%
2014-08-18 0 46.05 46.00 46.05 45.80 46.65 763,500 35,211,612 46.119 39.60 39.55 39.60 39.38 40.11 887,963 39.654 -1.18%
2014-08-15 0 46.60 46.55 46.60 46.15 47.40 885,789 41,236,192 46.553 40.07 40.03 40.07 39.68 40.76 1,030,187 40.028 -0.43%
2014-08-14 0 46.80 46.70 46.80 46.45 47.85 1,307,000 61,218,437 46.839 40.24 40.15 40.24 39.94 41.14 1,520,062 40.274 -1.37%
2014-08-13 0 47.45 47.35 47.50 46.30 47.50 1,634,500 76,636,437 46.887 40.80 40.71 40.84 39.81 40.84 1,900,950 40.315 0.42%
2014-08-12 0 47.25 47.20 47.25 47.00 47.95 1,709,314 80,901,231 47.330 40.63 40.58 40.63 40.41 41.23 1,987,960 40.696 0.64%
2014-08-11 0 46.95 47.00 47.05 46.80 49.50 1,706,137 81,322,139 47.665 40.37 40.41 40.46 40.24 42.56 1,984,265 40.984 -5.15%
2014-08-08 0 49.50 49.30 49.50 48.35 49.50 1,659,594 81,550,141 49.139 42.56 42.39 42.56 41.57 42.56 1,930,134 42.251 1.64%
2014-08-07 0 48.70 48.45 48.75 47.55 48.90 1,085,345 52,589,599 48.454 41.87 41.66 41.92 40.89 42.05 1,262,274 41.663 -0.10%
2014-08-06 0 48.75 48.55 48.85 48.15 48.85 990,194 48,060,798 48.537 41.92 41.74 42.00 41.40 42.00 1,151,611 41.734 0.31%
2014-08-05 0 48.60 48.55 48.60 47.80 49.50 1,417,729 68,720,570 48.472 41.79 41.74 41.79 41.10 42.56 1,648,842 41.678 2.42%
2014-08-04 0 47.45 47.05 47.45 45.10 47.50 785,462 36,673,365 46.690 40.80 40.46 40.80 38.78 40.84 913,505 40.146 3.94%
2014-08-01 0 45.65 45.70 45.80 44.80 46.75 1,314,287 60,494,286 46.028 39.25 39.29 39.38 38.52 40.20 1,528,537 39.577 -1.62%
2014-07-31 0 46.40 46.50 46.55 45.60 47.65 1,654,300 76,765,337 46.404 39.90 39.98 40.03 39.21 40.97 1,923,977 39.899 -1.59%
2014-07-30 0 47.15 47.00 47.15 47.00 48.40 1,338,500 63,653,962 47.556 40.54 40.41 40.54 40.41 41.62 1,556,697 40.890 -1.05%
2014-07-29 0 47.65 47.45 47.70 47.30 48.60 1,073,558 51,284,998 47.771 40.97 40.80 41.01 40.67 41.79 1,248,565 41.075 -1.55%
2014-07-28 0 48.40 48.30 48.40 48.00 48.60 713,000 34,484,905 48.366 41.62 41.53 41.62 41.27 41.79 829,230 41.587 0.73%
2014-07-25 0 48.05 48.00 48.05 48.00 48.90 734,636 35,436,750 48.237 41.31 41.27 41.31 41.27 42.05 854,393 41.476 -0.83%
2014-07-24 0 48.45 48.35 48.50 48.30 49.10 1,486,253 72,224,295 48.595 41.66 41.57 41.70 41.53 42.22 1,728,536 41.784 -0.31%
2014-07-23 0 48.60 48.45 48.60 48.10 49.50 2,975,958 144,884,845 48.685 41.79 41.66 41.79 41.36 42.56 3,461,087 41.861 1.14%
2014-07-22 0 48.05 47.95 48.00 47.70 48.55 1,561,394 75,204,067 48.165 41.31 41.23 41.27 41.01 41.74 1,815,926 41.414 0.21%
2014-07-21 0 47.95 47.85 48.00 47.85 49.00 1,616,000 77,792,357 48.139 41.23 41.14 41.27 41.14 42.13 1,879,434 41.391 -0.93%
2014-07-18 0 48.40 48.35 48.40 48.30 49.20 1,783,438 86,478,248 48.490 41.62 41.57 41.62 41.53 42.30 2,074,167 41.693 -2.02%
2014-07-17 0 49.40 49.20 49.30 48.55 49.70 2,372,370 117,148,123 49.380 42.48 42.30 42.39 41.74 42.73 2,759,104 42.459 0.10%
2014-07-16 0 49.35 49.25 49.55 48.80 49.65 3,310,293 163,031,670 49.250 42.43 42.35 42.60 41.96 42.69 3,849,924 42.347 1.02%
2014-07-15 0 48.85 48.60 48.85 48.45 49.35 2,219,500 108,198,199 48.749 42.00 41.79 42.00 41.66 42.43 2,581,314 41.916 1.03%
2014-07-14 0 48.35 48.25 48.35 47.25 49.25 4,314,376 209,316,784 48.516 41.57 41.49 41.57 40.63 42.35 5,017,688 41.716 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 40.89 40.58 40.63 40.58 43.42 38,496,763 41.943 -4.90%
2014-07-10 0 50.00 49.65 50.05 49.15 51.20 9,262,487 464,650,585 50.165 42.99 42.69 43.03 42.26 44.02 10,772,421 43.133 -5.21%
2014-07-09 0 52.75 52.45 52.75 51.15 53.20 1,781,200 92,752,457 52.073 45.36 45.10 45.36 43.98 45.74 2,071,564 44.774 -0.85%
2014-07-08 0 53.20 52.85 53.25 52.00 54.50 2,706,300 144,114,889 53.252 45.74 45.44 45.79 44.71 46.86 3,147,470 45.788 1.43%
2014-07-07 0 52.45 52.30 52.45 51.40 52.50 787,025 41,068,465 52.182 45.10 44.97 45.10 44.20 45.14 915,323 44.868 0.10%
2014-07-04 0 52.40 52.00 52.45 50.90 53.00 1,594,138 82,483,782 51.742 45.06 44.71 45.10 43.77 45.57 1,854,008 44.489 -0.57%
2014-07-03 0 52.70 52.65 52.80 51.20 52.80 800,138 41,852,615 52.307 45.31 45.27 45.40 44.02 45.40 930,573 44.975 0.38%
2014-07-02 0 52.50 52.50 52.70 51.80 52.95 2,667,831 139,341,043 52.230 45.14 45.14 45.31 44.54 45.53 3,102,730 44.909 4.06%
2014-06-30 0 50.45 50.35 50.50 50.05 50.90 1,490,000 75,127,512 50.421 43.38 43.29 43.42 43.03 43.77 1,732,894 43.354 -0.79%
2014-06-27 0 50.85 50.85 50.90 50.40 51.85 1,092,813 55,870,082 51.125 43.72 43.72 43.77 43.34 44.58 1,270,959 43.959 -1.64%
2014-06-26 0 51.70 51.35 51.70 50.60 52.30 1,607,320 82,469,195 51.309 44.45 44.15 44.45 43.51 44.97 1,869,339 44.117 0.78%
2014-06-25 0 51.30 51.00 51.25 50.70 51.90 948,051 48,576,627 51.238 44.11 43.85 44.07 43.59 44.63 1,102,598 44.056 1.08%
2014-06-24 0 50.75 50.30 50.75 49.25 50.80 1,872,500 93,794,656 50.091 43.64 43.25 43.64 42.35 43.68 2,177,747 43.070 3.15%
2014-06-23 0 49.20 49.00 49.30 48.60 49.95 999,588 49,371,233 49.392 42.30 42.13 42.39 41.79 42.95 1,162,537 42.469 -1.70%
2014-06-20 0 50.05 50.05 50.30 49.50 50.90 2,661,563 133,333,603 50.096 43.03 43.03 43.25 42.56 43.77 3,095,440 43.074 -0.69%
2014-06-19 0 50.40 50.25 50.60 50.10 52.50 3,778,610 191,119,919 50.579 43.34 43.21 43.51 43.08 45.14 4,394,584 43.490 -3.17%
2014-06-18 0 52.05 52.00 52.05 50.55 52.20 4,308,788 221,336,149 51.369 44.75 44.71 44.75 43.46 44.88 5,011,189 44.168 0.48%
2014-06-17 0 51.80 51.60 51.95 51.40 52.85 6,040,376 311,697,611 51.602 44.54 44.37 44.67 44.20 45.44 7,025,054 44.369 -0.58%
2014-06-16 0 52.10 52.10 52.20 48.60 52.80 5,101,000 261,379,315 51.241 44.80 44.80 44.88 41.79 45.40 5,932,545 44.059 6.54%
2014-06-13 0 48.90 48.85 48.95 48.45 49.50 6,066,500 297,233,141 48.996 42.05 42.00 42.09 41.66 42.56 7,055,437 42.128 1.56%
2014-06-12 0 48.15 48.10 48.55 47.50 48.75 3,423,573 165,771,754 48.421 41.40 41.36 41.74 40.84 41.92 3,981,670 41.634 -0.93%
2014-06-11 0 48.60 48.60 48.80 47.80 49.50 6,424,861 312,252,316 48.601 41.79 41.79 41.96 41.10 42.56 7,472,216 41.788 -1.12%
2014-06-10 0 49.15 48.80 49.15 48.25 49.50 3,771,500 183,759,417 48.723 42.26 41.96 42.26 41.49 42.56 4,386,315 41.894 1.03%
2014-06-09 0 48.65 48.50 48.70 47.30 49.50 4,892,409 234,647,045 47.962 41.83 41.70 41.87 40.67 42.56 5,689,950 41.239 2.75%
2014-06-06 0 47.35 47.10 47.40 46.70 47.65 1,125,192 52,933,407 47.044 40.71 40.50 40.76 40.15 40.97 1,308,616 40.450 0.42%
2014-06-05 0 47.15 47.30 47.40 45.95 47.70 2,618,112 123,183,413 47.051 40.54 40.67 40.76 39.51 41.01 3,044,906 40.456 1.40%
2014-06-04 0 46.50 46.50 46.55 46.05 46.90 2,782,437 129,412,665 46.511 39.98 39.98 40.03 39.60 40.33 3,236,019 39.991 -2.31%
2014-06-03 0 47.60 47.55 47.60 46.55 48.95 4,625,468 220,260,749 47.619 40.93 40.89 40.93 40.03 42.09 5,379,493 40.945 4.04%
2014-05-30 0 45.75 45.30 45.90 43.20 45.90 3,708,663 166,061,996 44.777 39.34 38.95 39.47 37.14 39.47 4,313,234 38.501 5.90%
2014-05-29 0 43.20 43.20 43.25 43.15 43.75 1,563,069 67,640,803 43.274 37.14 37.14 37.19 37.10 37.62 1,817,874 37.209 0.00%
2014-05-28 0 43.20 43.15 43.20 42.80 43.70 1,365,989 58,811,461 43.054 37.14 37.10 37.14 36.80 37.57 1,588,667 37.019 0.12%
2014-05-27 0 43.15 43.00 43.30 42.65 44.00 1,028,500 44,310,204 43.082 37.10 36.97 37.23 36.67 37.83 1,196,162 37.044 -0.96%
2014-05-26 0 44.40 44.15 44.40 44.20 44.50 871,500 38,667,549 44.369 37.46 37.25 37.46 37.29 37.55 1,032,877 37.437 0.23%
2014-05-23 0 44.30 44.10 44.30 43.70 44.45 2,690,925 118,437,613 44.014 37.38 37.21 37.38 36.87 37.51 3,189,207 37.137 0.45%
2014-05-22 0 44.10 44.10 44.15 43.10 44.20 3,598,500 157,602,100 43.797 37.21 37.21 37.25 36.37 37.29 4,264,839 36.954 2.56%
2014-05-21 0 43.00 42.95 43.00 41.35 43.05 2,721,238 116,261,625 42.724 36.28 36.24 36.28 34.89 36.32 3,225,133 36.049 1.53%
2014-05-20 0 42.35 42.10 42.45 40.80 42.45 3,551,100 148,348,564 41.775 35.73 35.52 35.82 34.43 35.82 4,208,662 35.248 -1.40%
2014-05-19 0 42.95 42.80 43.00 42.60 43.50 814,623 34,982,667 42.943 36.24 36.11 36.28 35.94 36.70 965,468 36.234 -0.12%
2014-05-16 0 43.00 42.85 43.00 42.25 44.00 1,809,000 77,932,474 43.080 36.28 36.16 36.28 35.65 37.13 2,143,975 36.350 0.00%
2014-05-15 0 43.00 42.95 43.00 42.80 43.60 5,354,638 230,344,757 43.018 36.28 36.24 36.28 36.11 36.79 6,346,163 36.297 0.00%
2014-05-14 0 43.00 42.95 43.00 42.70 44.50 3,055,034 131,835,525 43.154 36.28 36.24 36.28 36.03 37.55 3,620,738 36.411 0.00%
2014-05-13 0 43.00 42.90 43.00 42.65 44.50 2,331,207 101,117,059 43.375 36.28 36.20 36.28 35.99 37.55 2,762,879 36.598 -0.81%
2014-05-12 0 43.35 43.45 43.50 42.70 44.85 6,488,114 284,281,253 43.816 36.58 36.66 36.70 36.03 37.84 7,689,526 36.970 3.58%
2014-05-09 0 41.85 41.85 42.00 40.15 45.45 8,107,196 344,553,584 42.500 35.31 35.31 35.44 33.88 38.35 9,608,416 35.860 -4.78%
2014-05-08 0 43.95 43.80 44.25 43.70 45.10 2,385,325 105,544,011 44.247 37.08 36.96 37.34 36.87 38.05 2,827,019 37.334 -0.23%
2014-05-07 0 44.05 44.00 44.05 43.15 45.25 3,626,216 161,300,769 44.482 37.17 37.13 37.17 36.41 38.18 4,297,687 37.532 -2.54%
2014-05-05 0 45.20 45.00 45.20 43.70 45.30 2,037,555 90,827,681 44.577 38.14 37.97 38.14 36.87 38.22 2,414,852 37.612 2.15%
2014-05-02 0 44.25 44.25 44.45 43.50 45.20 1,620,350 71,615,726 44.198 37.34 37.34 37.51 36.70 38.14 1,920,392 37.292 2.19%
2014-04-30 0 43.30 42.90 43.40 42.20 43.80 3,131,500 135,037,316 43.122 36.53 36.20 36.62 35.61 36.96 3,711,364 36.385 0.70%
2014-04-29 0 43.00 42.60 42.95 41.90 44.10 2,916,967 124,382,269 42.641 36.28 35.94 36.24 35.35 37.21 3,457,105 35.979 -1.49%
2014-04-28 0 43.65 43.45 43.65 43.00 44.05 1,661,000 72,424,670 43.603 36.83 36.66 36.83 36.28 37.17 1,968,569 36.791 -2.68%
2014-04-25 0 44.85 44.50 45.00 41.00 45.00 3,706,749 162,774,040 43.913 37.84 37.55 37.97 34.59 37.97 4,393,132 37.052 4.55%
2014-04-24 0 42.90 42.90 43.00 42.50 45.00 1,831,000 79,386,286 43.357 36.20 36.20 36.28 35.86 37.97 2,170,049 36.583 -1.49%
2014-04-23 0 43.55 43.40 43.60 42.75 43.80 3,319,678 143,378,454 43.191 36.75 36.62 36.79 36.07 36.96 3,934,387 36.442 3.69%
2014-04-22 0 42.00 41.70 42.10 41.00 42.10 2,535,200 105,810,568 41.737 35.44 35.18 35.52 34.59 35.52 3,004,646 35.216 0.24%
2014-04-17 0 41.90 41.90 41.95 41.50 42.40 3,226,500 135,180,487 41.897 35.35 35.35 35.40 35.02 35.78 3,823,955 35.351 2.82%
2014-04-16 0 40.75 40.75 41.00 40.65 43.05 3,156,673 132,125,422 41.856 34.38 34.38 34.59 34.30 36.32 3,741,198 35.316 -2.51%
2014-04-15 0 41.80 41.75 41.80 41.40 42.30 2,161,000 90,567,449 41.910 35.27 35.23 35.27 34.93 35.69 2,561,155 35.362 1.33%
2014-04-14 0 41.25 40.95 41.30 40.50 42.10 1,206,358 49,673,695 41.177 34.81 34.55 34.85 34.17 35.52 1,429,741 34.743 -0.12%
2014-04-11 0 41.30 41.15 41.55 41.00 43.10 2,971,735 124,444,770 41.876 34.85 34.72 35.06 34.59 36.37 3,522,015 35.333 -2.48%
2014-04-10 0 42.35 42.10 42.40 41.90 43.15 3,293,945 138,902,017 42.169 35.73 35.52 35.78 35.35 36.41 3,903,889 35.580 1.93%
2014-04-09 0 41.55 41.50 41.55 41.15 41.85 4,493,610 186,270,223 41.452 35.06 35.02 35.06 34.72 35.31 5,325,697 34.976 0.00%
2014-04-08 0 41.55 41.30 41.55 40.70 41.85 2,519,605 104,395,735 41.433 35.06 34.85 35.06 34.34 35.31 2,986,163 34.960 0.12%
2014-04-07 0 41.50 41.30 41.50 41.20 42.20 4,135,920 171,829,374 41.546 35.02 34.85 35.02 34.76 35.61 4,901,773 35.055 -0.24%
2014-04-04 0 41.60 41.50 41.60 41.20 41.80 2,996,446 124,413,085 41.520 35.10 35.02 35.10 34.76 35.27 3,551,302 35.033 -0.12%
2014-04-03 0 41.65 41.60 41.75 39.65 41.90 2,992,546 124,067,669 41.459 35.14 35.10 35.23 33.46 35.35 3,546,679 34.981 2.33%
2014-04-02 0 40.70 40.65 40.70 39.80 41.95 2,910,087 118,900,577 40.858 34.34 34.30 34.34 33.58 35.40 3,448,951 34.474 -1.69%
2014-04-01 0 41.40 41.35 41.40 40.30 41.80 4,434,951 182,538,143 41.159 34.93 34.89 34.93 34.00 35.27 5,256,176 34.728 3.11%
2014-03-31 0 40.15 40.15 40.30 38.55 40.30 4,612,987 182,420,289 39.545 33.88 33.88 34.00 32.53 34.00 5,467,180 33.366 1.52%
2014-03-28 0 39.55 39.50 39.60 38.50 39.60 6,274,544 246,272,167 39.249 33.37 33.33 33.41 32.48 33.41 7,436,409 33.117 1.28%
2014-03-27 0 39.05 39.00 39.20 37.40 39.40 11,554,640 446,229,360 38.619 32.95 32.91 33.08 31.56 33.24 13,694,227 32.585 5.54%
2014-03-26 0 37.00 37.05 37.10 34.90 38.50 17,135,800 637,985,728 37.231 31.22 31.26 31.30 29.45 32.48 20,308,857 31.414 12.46%
2014-03-25 0 32.90 32.80 32.90 32.15 33.40 5,747,747 189,391,004 32.951 27.76 27.68 27.76 27.13 28.18 6,812,064 27.802 0.77%
2014-03-24 0 32.65 32.60 32.65 31.95 32.70 4,219,512 136,025,945 32.237 27.55 27.51 27.55 26.96 27.59 5,000,844 27.201 2.83%
2014-03-21 0 31.75 31.65 31.75 31.65 32.55 3,927,604 125,186,531 31.874 26.79 26.71 26.79 26.71 27.46 4,654,883 26.894 -0.63%
2014-03-20 0 31.95 32.00 32.15 31.50 32.15 4,190,067 133,215,311 31.793 26.96 27.00 27.13 26.58 27.13 4,965,947 26.826 0.00%
2014-03-19 0 31.95 31.95 32.00 31.80 33.00 3,837,000 123,285,796 32.131 26.96 26.96 27.00 26.83 27.84 4,547,502 27.111 -2.44%
2014-03-18 0 32.75 32.70 32.75 32.50 33.25 1,373,252 45,164,498 32.889 27.63 27.59 27.63 27.42 28.06 1,627,539 27.750 0.15%
2014-03-17 0 32.70 32.60 32.70 32.25 33.40 2,339,200 76,639,445 32.763 27.59 27.51 27.59 27.21 28.18 2,772,353 27.644 1.71%
2014-03-14 0 32.15 32.15 32.35 32.05 33.20 3,833,563 124,923,030 32.587 27.13 27.13 27.30 27.04 28.01 4,543,429 27.495 -4.32%
2014-03-13 0 33.60 33.55 33.60 33.20 34.25 1,779,520 59,740,388 33.571 28.35 28.31 28.35 28.01 28.90 2,109,036 28.326 0.30%
2014-03-12 0 33.50 33.40 33.45 33.00 33.95 2,833,097 94,693,455 33.424 28.27 28.18 28.22 27.84 28.65 3,357,705 28.202 -1.62%
2014-03-11 0 34.05 34.00 34.30 33.15 34.30 2,151,744 72,240,856 33.573 28.73 28.69 28.94 27.97 28.94 2,550,185 28.328 0.89%
2014-03-10 0 33.75 33.65 33.70 33.55 34.20 1,540,500 52,008,712 33.761 28.48 28.39 28.43 28.31 28.86 1,825,756 28.486 -1.17%
2014-03-07 0 34.15 34.00 34.25 33.60 34.50 3,136,500 106,486,881 33.951 28.81 28.69 28.90 28.35 29.11 3,717,290 28.646 -1.73%
2014-03-06 0 34.75 34.65 34.70 34.30 35.00 1,027,000 35,525,826 34.592 29.32 29.24 29.28 28.94 29.53 1,217,171 29.187 0.00%
2014-03-05 0 34.75 34.70 34.75 34.50 35.20 2,384,755 82,731,507 34.692 29.32 29.28 29.32 29.11 29.70 2,826,343 29.272 1.02%
2014-03-04 0 34.40 34.35 34.40 34.05 35.30 2,864,000 98,497,480 34.392 29.03 28.98 29.03 28.73 29.78 3,394,330 29.018 -1.71%
2014-03-03 0 35.00 34.85 35.00 34.45 35.50 2,410,000 84,103,985 34.898 29.53 29.41 29.53 29.07 29.95 2,856,263 29.445 -0.43%
2014-02-28 0 35.15 35.25 35.30 34.35 36.30 6,959,873 245,104,552 35.217 29.66 29.74 29.78 28.98 30.63 8,248,641 29.715 2.48%
2014-02-27 0 34.30 34.20 34.30 33.50 34.70 2,713,857 93,265,167 34.366 28.94 28.86 28.94 28.27 29.28 3,216,385 28.997 1.33%
2014-02-26 0 33.85 33.80 34.00 33.15 34.50 3,545,070 119,470,052 33.700 28.56 28.52 28.69 27.97 29.11 4,201,515 28.435 -0.29%
2014-02-25 0 33.95 33.95 34.00 33.90 34.50 2,089,500 71,292,617 34.120 28.65 28.65 28.69 28.60 29.11 2,476,415 28.789 -0.29%
2014-02-24 0 34.05 34.00 34.20 33.95 35.75 3,253,700 111,812,220 34.365 28.73 28.69 28.86 28.65 30.16 3,856,192 28.996 -3.81%
2014-02-21 0 35.40 35.30 35.35 35.20 36.90 5,242,095 188,206,539 35.903 29.87 29.78 29.83 29.70 31.13 6,212,780 30.293 -3.28%
2014-02-20 0 36.60 36.40 36.70 36.25 36.75 3,129,339 114,106,011 36.463 30.88 30.71 30.97 30.59 31.01 3,708,803 30.766 0.83%
2014-02-19 0 36.30 36.35 36.40 35.70 36.70 2,179,500 78,871,598 36.188 30.63 30.67 30.71 30.12 30.97 2,583,081 30.534 0.69%
2014-02-18 0 36.05 36.00 36.10 35.45 36.30 3,559,573 128,337,324 36.054 30.42 30.38 30.46 29.91 30.63 4,218,704 30.421 1.84%
2014-02-17 0 35.40 35.35 35.45 34.70 35.80 2,637,017 93,198,623 35.342 29.87 29.83 29.91 29.28 30.21 3,125,317 29.821 1.14%
2014-02-14 0 35.00 34.95 35.05 33.95 35.20 4,229,755 146,322,144 34.594 29.53 29.49 29.57 28.65 29.70 5,012,984 29.189 0.57%
2014-02-13 0 34.80 34.60 34.95 33.85 35.40 1,463,294 50,829,965 34.737 29.36 29.19 29.49 28.56 29.87 1,734,254 29.309 0.00%
2014-02-12 0 34.80 34.80 35.05 34.60 35.50 1,518,000 53,159,050 35.019 29.36 29.36 29.57 29.19 29.95 1,799,090 29.548 0.00%
2014-02-11 0 34.80 34.65 34.75 34.50 35.40 3,311,187 115,354,012 34.838 29.36 29.24 29.32 29.11 29.87 3,924,324 29.395 -0.14%
2014-02-10 0 34.85 34.80 34.90 34.40 35.45 1,410,704 49,606,893 35.165 29.41 29.36 29.45 29.03 29.91 1,671,926 29.671 0.43%
2014-02-07 0 34.70 34.60 34.80 33.75 35.00 2,182,110 74,826,481 34.291 29.28 29.19 29.36 28.48 29.53 2,586,174 28.933 3.58%
2014-02-06 0 33.50 33.35 33.50 33.05 33.95 1,564,441 52,313,548 33.439 28.27 28.14 28.27 27.89 28.65 1,854,130 28.215 -0.30%
2014-02-05 0 33.60 33.50 33.80 33.10 34.40 3,571,104 119,607,452 33.493 28.35 28.27 28.52 27.93 29.03 4,232,370 28.260 1.05%
2014-02-04 0 33.25 33.25 33.40 31.90 33.65 5,087,637 167,847,277 32.991 28.06 28.06 28.18 26.92 28.39 6,029,721 27.837 -0.89%
2014-01-30 0 33.55 33.40 33.55 33.00 34.10 2,373,700 79,521,142 33.501 28.31 28.18 28.31 27.84 28.77 2,813,241 28.267 -2.75%
2014-01-29 0 34.50 34.30 34.50 33.45 34.55 4,388,829 149,515,360 34.067 29.11 28.94 29.11 28.22 29.15 5,201,514 28.745 4.70%
2014-01-28 0 32.95 32.85 33.00 32.55 34.00 8,585,538 282,624,063 32.919 27.80 27.72 27.84 27.46 28.69 10,175,333 27.775 -4.77%
2014-01-27 0 34.60 34.60 34.75 34.05 35.35 6,204,700 216,030,633 34.817 29.19 29.19 29.32 28.73 29.83 7,353,632 29.377 -2.40%
2014-01-24 0 35.45 35.60 35.65 34.80 36.65 3,804,700 135,240,319 35.546 29.91 30.04 30.08 29.36 30.92 4,509,221 29.992 -1.94%
2014-01-23 0 36.15 36.20 36.35 35.95 37.30 2,696,992 98,183,951 36.405 30.50 30.54 30.67 30.33 31.47 3,196,397 30.717 -1.36%
2014-01-22 0 36.65 36.60 36.85 35.85 36.85 3,308,028 120,884,190 36.543 30.92 30.88 31.09 30.25 31.09 3,920,580 30.833 0.96%
2014-01-21 0 36.30 36.05 36.30 35.95 36.30 3,626,257 130,575,697 36.008 30.63 30.42 30.63 30.33 30.63 4,297,736 30.382 0.97%
2014-01-20 0 35.95 35.95 36.05 35.30 36.15 3,224,941 115,741,987 35.890 30.33 30.33 30.42 29.78 30.50 3,822,107 30.282 1.13%
2014-01-17 0 35.55 35.55 35.60 35.40 37.05 4,133,349 148,129,982 35.838 30.00 30.00 30.04 29.87 31.26 4,898,726 30.238 -1.25%
2014-01-16 0 36.00 36.00 36.05 35.65 36.40 3,749,368 134,902,359 35.980 30.38 30.38 30.42 30.08 30.71 4,443,643 30.359 0.98%
2014-01-15 0 35.65 35.60 35.65 35.55 36.60 2,951,653 105,631,140 35.787 30.08 30.04 30.08 30.00 30.88 3,498,214 30.196 -1.11%
2014-01-14 0 36.05 36.05 36.30 35.70 36.30 7,074,696 254,246,829 35.938 30.42 30.42 30.63 30.12 30.63 8,384,726 30.323 -0.69%
2014-01-13 0 36.30 36.25 36.30 35.60 36.40 7,002,448 251,923,294 35.977 30.63 30.59 30.63 30.04 30.71 8,299,100 30.355 1.11%
2014-01-10 0 35.90 35.85 36.00 35.70 36.80 5,904,917 212,656,298 36.013 30.29 30.25 30.38 30.12 31.05 6,998,338 30.387 -3.49%
2014-01-09 0 37.20 37.10 37.20 36.85 37.90 6,083,112 226,680,134 37.264 31.39 31.30 31.39 31.09 31.98 7,209,529 31.442 0.40%
2014-01-08 0 37.05 37.05 37.15 36.40 39.05 5,469,200 203,135,463 37.142 31.26 31.26 31.35 30.71 32.95 6,481,939 31.339 -2.76%
2014-01-07 0 38.10 38.10 38.25 37.95 39.25 5,022,882 193,458,832 38.516 32.15 32.15 32.27 32.02 33.12 5,952,975 32.498 -2.18%
2014-01-06 0 38.95 38.90 38.95 38.55 40.00 2,512,173 98,458,470 39.193 32.86 32.82 32.86 32.53 33.75 2,977,355 33.069 0.13%
2014-01-03 0 38.90 38.90 38.95 38.65 40.50 6,924,938 270,437,293 39.053 32.82 32.82 32.86 32.61 34.17 8,207,237 32.951 -4.07%
2014-01-02 0 40.55 40.40 40.55 37.70 40.55 3,540,060 138,459,809 39.112 34.21 34.09 34.21 31.81 34.21 4,195,577 33.001 7.70%
2013-12-31 0 37.65 37.65 37.70 37.50 38.20 1,893,900 71,324,845 37.660 31.77 31.77 31.81 31.64 32.23 2,244,596 31.776 -0.26%
2013-12-30 0 37.75 37.75 38.10 37.10 39.00 4,012,926 151,784,236 37.824 31.85 31.85 32.15 31.30 32.91 4,756,004 31.914 -1.69%
2013-12-27 0 38.40 38.25 38.40 37.25 38.90 4,309,550 164,818,785 38.245 32.40 32.27 32.40 31.43 32.82 5,107,555 32.270 2.13%
2013-12-24 0 37.60 37.45 37.60 36.55 37.80 2,576,411 96,208,749 37.342 31.73 31.60 31.73 30.84 31.89 3,053,488 31.508 4.16%
2013-12-23 0 36.10 36.00 36.15 35.90 37.80 3,294,590 120,180,146 36.478 30.46 30.38 30.50 30.29 31.89 3,904,653 30.779 -0.41%
2013-12-20 0 36.25 36.10 36.50 35.50 36.55 3,644,350 131,398,410 36.055 30.59 30.46 30.80 29.95 30.84 4,319,179 30.422 1.40%
2013-12-19 0 35.75 35.95 36.00 35.30 36.95 3,181,634 114,183,908 35.888 30.16 30.33 30.38 29.78 31.18 3,770,781 30.281 -0.97%
2013-12-18 0 36.10 36.00 36.15 35.30 36.50 4,107,313 147,317,339 35.867 30.46 30.38 30.50 29.78 30.80 4,867,869 30.263 -0.96%
2013-12-17 0 36.45 36.40 36.45 35.90 37.30 6,813,693 250,506,705 36.765 30.76 30.71 30.76 30.29 31.47 8,075,393 31.021 1.53%
2013-12-16 0 35.90 35.90 36.00 35.15 36.10 2,602,881 93,044,255 35.747 30.29 30.29 30.38 29.66 30.46 3,084,860 30.162 0.42%
2013-12-13 0 35.75 35.60 35.80 35.00 37.10 5,115,086 181,133,657 35.412 30.16 30.04 30.21 29.53 31.30 6,062,253 29.879 1.42%
2013-12-12 0 35.25 35.25 35.30 35.15 36.80 5,416,945 193,431,749 35.709 29.74 29.74 29.78 29.66 31.05 6,420,007 30.130 -5.50%
2013-12-11 0 37.30 37.30 37.35 36.80 38.00 4,619,371 171,717,169 37.173 31.47 31.47 31.51 31.05 32.06 5,474,746 31.365 -0.53%
2013-12-10 0 37.50 37.55 37.60 36.35 37.80 6,686,472 248,406,679 37.151 31.64 31.68 31.73 30.67 31.89 7,924,614 31.346 0.54%
2013-12-09 0 37.30 37.25 37.30 37.00 37.80 3,794,809 141,007,547 37.158 31.47 31.43 31.47 31.22 31.89 4,497,498 31.352 0.00%
2013-12-06 0 37.30 37.30 37.35 36.60 37.35 3,760,513 138,859,517 36.926 31.47 31.47 31.51 30.88 31.51 4,456,852 31.156 0.54%
2013-12-05 0 37.10 37.05 37.10 35.85 37.15 5,207,793 189,874,870 36.460 31.30 31.26 31.30 30.25 31.35 6,172,127 30.763 1.64%
2013-12-04 0 36.50 36.50 36.70 35.55 36.80 3,337,989 121,512,081 36.403 30.80 30.80 30.97 30.00 31.05 3,956,089 30.715 0.00%
2013-12-03 0 36.50 36.50 36.60 35.80 36.70 4,180,854 151,727,729 36.291 30.80 30.80 30.88 30.21 30.97 4,955,028 30.621 1.11%
2013-12-02 0 36.10 36.20 36.25 34.80 36.70 6,100,300 219,907,964 36.049 30.46 30.54 30.59 29.36 30.97 7,229,900 30.416 3.14%
2013-11-29 0 35.00 35.10 35.20 33.70 35.50 5,092,728 177,781,557 34.909 29.53 29.62 29.70 28.43 29.95 6,035,755 29.455 2.94%
2013-11-28 0 34.00 34.00 34.05 33.90 34.90 4,052,084 138,503,986 34.181 28.69 28.69 28.73 28.60 29.45 4,802,413 28.840 -0.87%
2013-11-27 0 34.30 34.25 34.30 33.75 34.70 18,969,159 646,173,727 34.064 28.94 28.90 28.94 28.48 29.28 22,481,702 28.742 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 28.69 28.39 28.48 27.46 29.15 55,888,368 28.746 3.03%
2013-11-25 0 33.00 32.85 33.00 32.50 33.10 7,027,704 231,230,215 32.903 27.84 27.72 27.84 27.42 27.93 8,329,033 27.762 -0.30%
2013-11-22 0 33.10 33.05 33.15 31.60 33.40 6,581,088 213,604,695 32.457 27.93 27.89 27.97 26.66 28.18 7,799,716 27.386 4.25%
2013-11-21 0 31.75 31.70 32.00 31.00 32.25 6,206,566 196,516,919 31.663 26.79 26.75 27.00 26.16 27.21 7,355,844 26.716 1.28%
2013-11-20 0 31.35 31.40 31.65 31.00 31.70 6,309,199 198,017,432 31.386 26.45 26.49 26.71 26.16 26.75 7,477,481 26.482 0.16%
2013-11-19 0 31.30 31.25 31.40 30.95 31.90 11,926,926 374,525,827 31.402 26.41 26.37 26.49 26.11 26.92 14,135,450 26.496 -0.48%
2013-11-18 0 31.45 31.45 31.50 30.60 31.50 8,840,000 275,455,939 31.160 26.54 26.54 26.58 25.82 26.58 10,476,914 26.292 2.78%
2013-11-15 0 30.60 30.55 30.70 30.05 30.75 9,687,000 294,778,259 30.430 25.82 25.78 25.90 25.35 25.95 11,480,754 25.676 -0.16%
2013-11-14 0 30.65 30.60 30.75 30.20 30.90 6,468,700 198,005,326 30.610 25.86 25.82 25.95 25.48 26.07 7,666,517 25.827 2.17%
2013-11-13 0 30.00 30.00 30.10 29.75 31.00 6,652,578 199,867,372 30.044 25.31 25.31 25.40 25.10 26.16 7,884,444 25.350 -2.60%
2013-11-12 0 30.80 30.80 30.85 30.80 31.70 5,268,500 164,181,748 31.163 25.99 25.99 26.03 25.99 26.75 6,244,075 26.294 -2.22%
2013-11-11 0 31.50 31.40 31.50 31.15 31.85 5,035,000 158,680,684 31.516 26.58 26.49 26.58 26.28 26.87 5,967,337 26.592 2.11%
2013-11-08 0 30.85 31.05 31.10 30.60 32.00 12,950,556 402,191,407 31.056 26.03 26.20 26.24 25.82 27.00 15,348,627 26.204 -2.68%
2013-11-07 0 31.70 31.70 31.75 31.45 31.95 7,749,000 245,521,203 31.684 26.75 26.75 26.79 26.54 26.96 9,183,892 26.734 0.32%
2013-11-06 0 31.60 31.55 31.60 31.10 31.80 10,043,816 315,048,477 31.367 26.66 26.62 26.66 26.24 26.83 11,903,642 26.467 1.94%
2013-11-05 0 31.00 30.90 30.95 29.55 31.70 24,734,507 762,776,518 30.839 26.16 26.07 26.11 24.93 26.75 29,314,626 26.020 -7.32%
2013-11-04 0 33.45 33.55 33.60 33.30 35.50 10,958,700 373,859,612 34.115 28.22 28.31 28.35 28.10 29.95 12,987,936 28.785 -5.37%
2013-11-01 0 35.35 35.30 35.40 33.80 35.40 5,340,355 187,606,006 35.130 29.83 29.78 29.87 28.52 29.87 6,329,235 29.641 3.21%
2013-10-31 0 34.25 34.05 34.45 33.25 34.50 4,102,633 138,894,108 33.855 28.90 28.73 29.07 28.06 29.11 4,862,323 28.565 2.54%
2013-10-30 0 33.40 33.40 33.45 33.20 34.10 3,559,700 118,846,742 33.387 28.18 28.18 28.22 28.01 28.77 4,218,854 28.170 -0.74%
2013-10-29 0 33.65 33.70 33.90 33.55 34.85 3,341,700 113,232,365 33.885 28.39 28.43 28.60 28.31 29.41 3,960,487 28.591 -2.04%
2013-10-28 0 34.35 34.30 34.50 33.70 35.05 4,413,629 152,428,320 34.536 28.98 28.94 29.11 28.43 29.57 5,230,906 29.140 2.38%
2013-10-25 0 33.55 33.40 33.60 33.20 34.10 3,761,416 126,035,785 33.508 28.31 28.18 28.35 28.01 28.77 4,457,922 28.272 -1.03%
2013-10-24 0 33.90 34.00 34.05 33.60 34.45 2,515,000 85,433,612 33.970 28.60 28.69 28.73 28.35 29.07 2,980,706 28.662 0.30%
2013-10-23 0 33.80 33.80 33.85 33.80 34.80 2,911,470 99,329,297 34.117 28.52 28.52 28.56 28.52 29.36 3,450,591 28.786 -2.17%
2013-10-22 0 34.55 34.50 34.55 34.05 34.80 3,696,651 127,265,838 34.427 29.15 29.11 29.15 28.73 29.36 4,381,164 29.048 2.22%
2013-10-21 0 33.80 33.60 33.85 33.50 35.00 6,469,980 221,320,676 34.207 28.52 28.35 28.56 28.27 29.53 7,668,034 28.863 -0.88%
2013-10-18 0 34.10 34.05 34.10 33.35 34.15 7,095,803 241,357,990 34.014 28.77 28.73 28.77 28.14 28.81 8,409,742 28.700 2.25%
2013-10-17 0 33.35 33.20 33.30 32.55 33.65 6,013,552 200,482,367 33.338 28.14 28.01 28.10 27.46 28.39 7,127,089 28.130 1.37%
2013-10-16 0 32.90 32.85 32.90 32.75 34.15 7,951,041 264,208,948 33.230 27.76 27.72 27.76 27.63 28.81 9,423,345 28.038 -3.52%
2013-10-15 0 34.10 34.00 34.15 33.50 35.80 8,946,839 305,867,292 34.187 28.77 28.69 28.81 28.27 30.21 10,603,536 28.846 -3.67%
2013-10-11 0 35.40 35.30 35.55 35.05 36.00 5,061,824 178,720,150 35.308 29.87 29.78 30.00 29.57 30.38 5,999,128 29.791 -1.12%
2013-10-10 0 35.80 35.55 35.95 34.35 35.95 4,902,100 172,808,950 35.252 30.21 30.00 30.33 28.98 30.33 5,809,828 29.744 2.73%
2013-10-09 0 34.85 34.80 34.90 34.80 36.00 6,814,715 239,024,630 35.075 29.41 29.36 29.45 29.36 30.38 8,076,604 29.595 -3.60%
2013-10-08 0 36.15 36.15 36.25 35.80 36.80 3,524,304 127,777,132 36.256 30.50 30.50 30.59 30.21 31.05 4,176,904 30.591 -0.96%
2013-10-07 0 36.50 36.50 36.55 36.25 37.00 2,251,590 82,188,043 36.502 30.80 30.80 30.84 30.59 31.22 2,668,520 30.799 0.69%
2013-10-04 0 36.25 36.05 36.30 35.75 36.40 2,024,483 73,032,379 36.075 30.59 30.42 30.63 30.16 30.71 2,399,359 30.438 0.55%
2013-10-03 0 36.05 36.00 36.25 35.80 36.70 3,651,342 131,900,830 36.124 30.42 30.38 30.59 30.21 30.97 4,327,466 30.480 -0.96%
2013-10-02 0 36.40 36.35 36.50 35.55 36.60 5,458,644 197,316,742 36.148 30.71 30.67 30.80 30.00 30.88 6,469,428 30.500 3.26%
2013-09-30 0 35.25 35.30 35.50 35.15 36.60 4,418,952 156,918,608 35.510 29.74 29.78 29.95 29.66 30.88 5,237,215 29.962 -3.82%
2013-09-27 0 36.65 36.60 36.65 36.55 37.45 1,516,856 55,827,792 36.805 30.92 30.88 30.92 30.84 31.60 1,797,734 31.055 -1.87%
2013-09-26 0 37.35 37.30 37.40 37.10 37.80 1,910,632 71,347,627 37.342 31.51 31.47 31.56 31.30 31.89 2,264,426 31.508 -1.19%
2013-09-25 0 37.80 37.70 37.95 37.00 38.00 2,641,593 99,245,382 37.570 31.89 31.81 32.02 31.22 32.06 3,130,740 31.700 0.27%
2013-09-24 0 37.70 37.55 37.70 36.55 37.90 5,665,092 211,344,966 37.307 31.81 31.68 31.81 30.84 31.98 6,714,104 31.478 1.62%
2013-09-23 0 37.10 37.10 37.15 36.50 37.55 2,522,795 93,955,023 37.242 31.30 31.30 31.35 30.80 31.68 2,989,944 31.424 0.27%
2013-09-19 0 37.00 37.05 37.10 36.95 37.95 3,481,546 129,782,106 37.277 31.22 31.26 31.30 31.18 32.02 4,126,228 31.453 -0.13%
2013-09-18 0 37.05 37.00 37.10 36.70 37.80 2,192,500 81,506,126 37.175 31.26 31.22 31.30 30.97 31.89 2,598,488 31.367 0.68%
2013-09-17 0 36.80 36.75 36.80 36.00 37.05 6,204,553 227,917,668 36.734 31.05 31.01 31.05 30.38 31.26 7,353,458 30.995 1.94%
2013-09-16 0 36.10 36.05 36.15 35.50 36.30 10,770,263 385,599,047 35.802 30.46 30.42 30.50 29.95 30.63 12,764,606 30.208 3.14%
2013-09-13 0 35.00 34.95 35.00 34.60 35.35 6,922,454 241,770,586 34.926 29.53 29.49 29.53 29.19 29.83 8,204,293 29.469 -0.57%
2013-09-12 0 35.20 35.15 35.25 35.05 36.10 7,504,782 266,370,011 35.493 29.70 29.66 29.74 29.57 30.46 8,894,452 29.948 -4.22%
2013-09-11 0 36.75 36.65 36.75 36.00 38.35 6,871,891 251,221,106 36.558 31.01 30.92 31.01 30.38 32.36 8,144,368 30.846 -4.17%
2013-09-10 0 38.35 38.30 38.45 37.90 39.20 3,528,194 134,711,019 38.181 32.36 32.32 32.44 31.98 33.08 4,181,514 32.216 0.79%
2013-09-09 0 38.05 38.00 38.05 37.60 38.30 2,804,900 106,156,381 37.847 32.11 32.06 32.11 31.73 32.32 3,324,287 31.934 1.60%
2013-09-06 0 37.45 37.35 37.45 36.75 38.10 3,096,606 116,108,445 37.495 31.60 31.51 31.60 31.01 32.15 3,670,008 31.637 0.00%
2013-09-05 0 37.45 37.45 37.60 37.20 38.95 6,366,891 241,338,692 37.905 31.60 31.60 31.73 31.39 32.86 7,545,856 31.983 -0.13%
2013-09-04 0 37.75 37.75 37.80 36.35 38.15 4,754,115 178,793,179 37.608 31.64 31.64 31.68 30.47 31.98 5,672,003 31.522 3.42%
2013-09-03 0 36.50 36.30 36.55 35.60 36.80 5,870,000 212,786,504 36.250 30.59 30.43 30.64 29.84 30.84 7,003,335 30.384 2.53%
2013-09-02 0 35.60 35.60 35.65 35.00 35.70 2,692,598 95,594,009 35.503 29.84 29.84 29.88 29.34 29.92 3,212,464 29.757 0.56%
2013-08-30 0 35.40 35.05 35.10 34.55 35.40 3,297,006 115,461,453 35.020 29.67 29.38 29.42 28.96 29.67 3,933,567 29.353 1.43%
2013-08-29 0 34.90 34.70 34.90 34.25 35.20 3,698,570 128,660,404 34.787 29.25 29.08 29.25 28.71 29.50 4,412,662 29.157 1.90%
2013-08-28 0 34.25 34.25 34.50 33.90 34.60 1,965,241 67,446,561 34.320 28.71 28.71 28.92 28.41 29.00 2,344,675 28.766 -0.87%
2013-08-27 0 34.55 34.55 34.70 34.35 35.65 5,519,495 193,198,963 35.003 28.96 28.96 29.08 28.79 29.88 6,585,157 29.339 -2.12%
2013-08-26 0 35.30 35.25 35.35 34.85 36.20 2,134,274 75,525,605 35.387 29.59 29.55 29.63 29.21 30.34 2,546,343 29.660 -0.70%
2013-08-23 0 35.55 35.55 35.60 35.35 37.00 6,048,500 215,595,552 35.645 29.80 29.80 29.84 29.63 31.01 7,216,298 29.876 -3.92%
2013-08-22 0 37.00 37.00 37.15 34.30 37.20 9,937,293 360,007,189 36.228 31.01 31.01 31.14 28.75 31.18 11,855,910 30.365 5.71%
2013-08-21 0 35.00 34.95 35.10 33.90 35.10 7,013,815 242,562,551 34.584 29.34 29.29 29.42 28.41 29.42 8,367,989 28.987 3.70%
2013-08-20 0 33.75 33.65 33.75 33.55 35.20 12,101,604 415,028,465 34.295 28.29 28.20 28.29 28.12 29.50 14,438,090 28.745 -4.53%
2013-08-19 0 35.35 35.35 35.45 35.15 38.00 11,173,462 398,906,952 35.701 29.63 29.63 29.71 29.46 31.85 13,330,749 29.924 -7.82%
2013-08-16 0 38.35 38.30 38.50 37.75 39.80 4,477,889 172,530,709 38.530 32.14 32.10 32.27 31.64 33.36 5,342,446 32.294 -1.41%
2013-08-15 0 38.90 38.85 38.90 38.10 39.15 7,984,072 307,486,415 38.513 32.60 32.56 32.60 31.93 32.81 9,525,576 32.280 4.01%
2013-08-13 0 37.40 37.30 37.45 35.65 37.55 4,353,411 159,517,559 36.642 31.35 31.26 31.39 29.88 31.47 5,193,934 30.712 3.46%
2013-08-12 0 36.15 36.15 36.20 35.90 36.75 2,449,885 88,641,157 36.182 30.30 30.30 30.34 30.09 30.80 2,922,890 30.327 -0.96%
2013-08-09 0 36.50 36.55 36.60 35.55 36.60 2,435,839 87,719,999 36.012 30.59 30.64 30.68 29.80 30.68 2,906,132 30.184 1.53%
2013-08-08 0 35.95 35.90 35.95 35.40 36.45 2,312,033 83,037,778 35.916 30.13 30.09 30.13 29.67 30.55 2,758,423 30.103 0.00%
2013-08-07 0 35.95 35.80 35.95 35.40 36.60 4,874,064 176,050,061 36.120 30.13 30.01 30.13 29.67 30.68 5,815,111 30.275 -1.78%
2013-08-06 0 36.60 36.55 36.60 36.05 37.00 3,623,155 132,468,319 36.562 30.68 30.64 30.68 30.22 31.01 4,322,686 30.645 0.27%
2013-08-05 0 36.50 36.40 36.50 35.90 37.20 2,804,984 102,524,633 36.551 30.59 30.51 30.59 30.09 31.18 3,346,549 30.636 1.25%
2013-08-02 0 36.05 36.00 36.05 36.00 37.80 4,609,081 168,262,206 36.507 30.22 30.17 30.22 30.17 31.68 5,498,967 30.599 -3.09%
2013-08-01 0 37.20 37.20 37.25 36.50 37.45 4,167,100 153,755,897 36.898 31.18 31.18 31.22 30.59 31.39 4,971,652 30.927 3.05%
2013-07-31 0 36.10 36.05 36.30 36.05 36.65 6,330,888 230,577,549 36.421 30.26 30.22 30.43 30.22 30.72 7,553,208 30.527 -1.37%
2013-07-30 0 36.60 36.60 36.65 36.25 36.95 2,273,947 83,270,317 36.619 30.68 30.68 30.72 30.38 30.97 2,712,983 30.693 -0.41%
2013-07-29 0 36.75 36.50 36.75 35.50 36.75 3,514,444 128,097,262 36.449 30.80 30.59 30.80 29.76 30.80 4,192,986 30.550 0.41%
2013-07-26 0 36.60 36.60 36.75 36.20 37.00 6,526,492 239,036,484 36.626 30.68 30.68 30.80 30.34 31.01 7,786,577 30.699 -2.66%
2013-07-25 0 37.60 37.45 37.50 35.45 37.65 7,674,748 282,834,036 36.853 31.52 31.39 31.43 29.71 31.56 9,156,530 30.889 5.77%
2013-07-24 0 35.55 35.50 35.55 34.70 36.40 6,634,972 234,787,712 35.386 29.80 29.76 29.80 29.08 30.51 7,916,002 29.660 3.19%
2013-07-23 0 34.45 34.40 34.45 33.65 35.00 7,441,589 255,589,042 34.346 28.88 28.83 28.88 28.20 29.34 8,878,354 28.788 2.38%
2013-07-22 0 33.65 33.55 33.65 33.15 34.70 6,954,286 233,477,830 33.573 28.20 28.12 28.20 27.79 29.08 8,296,967 28.140 -0.59%
2013-07-19 0 33.85 33.85 33.90 32.75 34.50 15,438,589 517,686,694 33.532 28.37 28.37 28.41 27.45 28.92 18,419,354 28.106 -5.71%
2013-07-18 0 35.90 35.90 35.95 34.85 36.75 5,816,057 208,856,451 35.910 30.09 30.09 30.13 29.21 30.80 6,938,977 30.099 -0.42%
2013-07-17 0 36.05 36.00 36.05 35.35 37.75 10,379,613 374,153,863 36.047 30.22 30.17 30.22 29.63 31.64 12,383,630 30.214 -5.01%
2013-07-16 0 37.95 37.95 38.00 37.55 40.80 6,017,468 235,869,221 39.197 31.81 31.81 31.85 31.47 34.20 7,179,275 32.854 -2.19%
2013-07-15 0 38.80 38.70 38.75 37.05 39.10 4,939,373 190,504,047 38.569 32.52 32.44 32.48 31.05 32.77 5,893,030 32.327 3.47%
2013-07-12 0 37.50 37.35 37.50 36.55 37.75 4,238,036 157,857,212 37.248 31.43 31.31 31.43 30.64 31.64 5,056,284 31.220 1.76%
2013-07-11 0 36.85 36.70 36.75 36.00 37.15 9,064,109 332,113,496 36.641 30.89 30.76 30.80 30.17 31.14 10,814,138 30.711 2.65%
2013-07-10 0 35.90 35.85 35.90 35.15 37.30 17,248,906 622,351,407 36.081 30.09 30.05 30.09 29.46 31.26 20,579,193 30.242 -6.39%
2013-07-09 0 38.35 38.40 38.45 37.25 40.45 9,157,709 352,509,653 38.493 32.14 32.19 32.23 31.22 33.90 10,925,810 32.264 -6.23%
2013-07-08 0 40.90 40.85 40.90 39.80 41.45 4,815,903 196,772,639 40.859 34.28 34.24 34.28 33.36 34.74 5,745,721 34.247 1.61%
2013-07-05 0 40.25 40.20 40.25 39.55 41.30 4,498,501 179,998,539 40.013 33.74 33.69 33.74 33.15 34.62 5,367,037 33.538 -0.62%
2013-07-04 0 40.50 40.50 40.55 39.95 43.00 5,160,895 210,720,514 40.830 33.95 33.95 33.99 33.48 36.04 6,157,321 34.223 -4.48%
2013-07-03 0 42.40 42.40 42.45 42.25 45.50 2,895,946 124,476,729 42.983 35.54 35.54 35.58 35.41 38.14 3,455,073 36.027 -3.09%
2013-07-02 0 43.75 43.80 43.95 43.20 46.50 3,507,539 155,232,053 44.257 36.67 36.71 36.84 36.21 38.98 4,184,748 37.095 -0.11%
2013-06-28 0 43.80 43.60 44.00 43.20 44.00 4,823,529 209,967,405 43.530 36.71 36.54 36.88 36.21 36.88 5,754,819 36.485 4.16%
2013-06-27 0 42.05 41.95 42.25 41.55 42.30 3,694,269 155,006,953 41.959 35.25 35.16 35.41 34.83 35.45 4,407,530 35.169 2.94%
2013-06-26 0 40.85 40.85 40.95 39.90 41.45 4,454,478 182,088,122 40.878 34.24 34.24 34.32 33.44 34.74 5,314,515 34.262 1.24%
2013-06-25 0 40.35 40.35 40.40 38.00 41.00 4,654,230 184,911,804 39.730 33.82 33.82 33.86 31.85 34.37 5,552,833 33.300 4.81%
2013-06-24 0 38.50 38.35 38.50 37.60 40.40 3,343,532 129,227,853 38.650 32.27 32.14 32.27 31.52 33.86 3,989,076 32.395 -4.70%
2013-06-21 0 40.40 40.30 40.55 39.10 40.95 5,336,662 214,951,664 40.278 33.86 33.78 33.99 32.77 34.32 6,367,024 33.760 -2.65%
2013-06-20 0 41.50 41.45 41.75 39.55 42.25 5,867,260 243,103,854 41.434 34.78 34.74 34.99 33.15 35.41 7,000,066 34.729 -1.19%
2013-06-19 0 42.00 41.70 41.75 41.25 42.15 5,228,996 218,653,863 41.816 35.20 34.95 34.99 34.57 35.33 6,238,571 35.049 2.31%
2013-06-18 0 41.05 41.00 41.10 40.50 41.65 4,926,665 203,247,667 41.255 34.41 34.37 34.45 33.95 34.91 5,877,868 34.578 -0.97%
2013-06-17 0 41.45 41.30 41.40 40.85 42.40 4,271,500 177,317,581 41.512 34.74 34.62 34.70 34.24 35.54 5,096,209 34.794 -0.12%
2013-06-14 0 41.50 41.30 41.45 40.65 42.75 8,195,301 342,027,598 41.735 34.78 34.62 34.74 34.07 35.83 9,777,587 34.981 0.24%
2013-06-13 0 41.40 41.30 41.40 40.85 44.30 10,790,689 448,479,604 41.562 34.70 34.62 34.70 34.24 37.13 12,874,073 34.836 -5.26%
2013-06-11 0 43.70 43.55 43.75 43.45 45.95 5,797,480 256,599,557 44.261 36.63 36.50 36.67 36.42 38.51 6,916,813 37.098 -2.56%
2013-06-10 0 44.85 44.80 45.30 43.20 45.90 4,569,181 205,475,714 44.970 37.59 37.55 37.97 36.21 38.47 5,451,364 37.693 1.93%
2013-06-07 0 44.00 44.00 44.30 43.85 46.35 4,317,980 192,193,878 44.510 36.88 36.88 37.13 36.75 38.85 5,151,663 37.307 -3.30%
2013-06-06 0 45.50 45.40 45.65 45.25 47.95 4,479,285 206,216,248 46.038 38.14 38.05 38.26 37.93 40.19 5,344,111 38.588 -1.19%
2013-06-05 0 46.05 46.05 46.10 45.10 46.85 5,781,392 263,281,646 45.540 38.60 38.60 38.64 37.80 39.27 6,897,619 38.170 -0.75%
2013-06-04 0 46.40 46.20 46.45 44.25 47.05 5,211,652 240,606,382 46.167 38.89 38.72 38.93 37.09 39.44 6,217,878 38.696 4.86%
2013-06-03 0 44.25 44.10 44.45 43.00 44.75 12,321,329 544,543,542 44.195 37.09 36.96 37.26 36.04 37.51 14,700,237 37.043 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 36.92 37.30 37.34 35.92 37.42 62,248,449 36.773 1.85%
2013-05-30 0 43.25 43.20 43.45 43.05 44.20 7,220,760 314,562,147 43.564 36.25 36.21 36.42 36.08 37.05 8,614,889 36.514 -0.57%
2013-05-29 0 43.50 43.50 43.65 43.10 44.10 5,983,658 261,628,311 43.724 36.46 36.46 36.59 36.13 36.96 7,138,937 36.648 -1.69%
2013-05-28 0 44.25 44.15 44.20 43.70 44.50 6,178,748 272,836,979 44.157 37.09 37.01 37.05 36.63 37.30 7,371,694 37.011 -0.23%
2013-05-27 0 44.35 44.35 44.45 42.70 44.45 3,477,121 153,292,368 44.086 37.17 37.17 37.26 35.79 37.26 4,148,457 36.952 2.68%
2013-05-24 0 43.70 43.70 43.75 41.95 43.75 3,581,969 154,075,046 43.014 36.20 36.20 36.24 34.75 36.24 4,323,811 35.634 3.07%
2013-05-23 0 42.40 42.40 42.55 41.50 44.80 6,533,180 281,333,121 43.062 35.13 35.13 35.25 34.38 37.11 7,886,232 35.674 -3.31%
2013-05-22 0 43.85 43.85 44.00 43.00 44.65 3,995,623 174,658,960 43.713 36.33 36.33 36.45 35.62 36.99 4,823,135 36.213 1.27%
2013-05-21 0 43.30 43.30 43.35 42.90 44.50 6,328,837 276,420,443 43.676 35.87 35.87 35.91 35.54 36.87 7,639,568 36.183 -2.59%
2013-05-20 0 44.45 44.40 44.55 44.10 45.40 5,370,085 240,052,519 44.702 36.82 36.78 36.91 36.53 37.61 6,482,254 37.032 1.02%
2013-05-16 0 44.00 44.00 44.10 42.00 44.25 6,780,559 292,795,746 43.182 36.45 36.45 36.53 34.79 36.66 8,184,844 35.773 1.38%
2013-05-15 0 43.40 43.35 43.40 42.85 44.25 4,931,923 214,620,999 43.517 35.95 35.91 35.95 35.50 36.66 5,953,347 36.050 2.00%
2013-05-14 0 42.55 42.55 42.65 41.00 43.05 4,263,112 179,760,196 42.166 35.25 35.25 35.33 33.97 35.66 5,146,022 34.932 3.78%
2013-05-13 0 41.00 40.80 41.00 39.70 41.05 4,154,340 168,617,631 40.588 33.97 33.80 33.97 32.89 34.01 5,014,723 33.625 2.50%
2013-05-10 0 40.00 39.95 40.00 39.90 40.70 2,297,156 92,129,352 40.106 33.14 33.10 33.14 33.05 33.72 2,772,908 33.225 0.13%
2013-05-09 0 39.95 39.95 40.00 39.30 40.60 6,445,000 257,948,179 40.023 33.10 33.10 33.14 32.56 33.63 7,779,789 33.156 2.30%
2013-05-08 0 39.05 39.00 39.10 38.25 39.70 6,333,544 246,760,582 38.961 32.35 32.31 32.39 31.69 32.89 7,645,250 32.276 0.77%
2013-05-07 0 38.75 38.65 38.75 37.60 38.85 4,221,929 162,194,576 38.417 32.10 32.02 32.10 31.15 32.18 5,096,310 31.826 2.92%
2013-05-06 0 37.65 37.80 37.90 37.60 39.00 5,617,357 213,504,883 38.008 31.19 31.31 31.40 31.15 32.31 6,780,738 31.487 -0.13%
2013-05-03 0 37.70 37.75 37.80 37.30 37.95 4,753,631 178,894,172 37.633 31.23 31.27 31.31 30.90 31.44 5,738,130 31.176 0.13%
2013-05-02 0 37.65 37.45 37.65 37.30 38.20 4,055,271 152,819,127 37.684 31.19 31.02 31.19 30.90 31.65 4,895,136 31.219 -0.53%
2013-04-30 0 37.85 37.90 37.95 37.35 38.30 3,766,247 143,116,222 38.000 31.36 31.40 31.44 30.94 31.73 4,546,254 31.480 1.07%
2013-04-29 0 37.45 37.30 37.45 36.70 37.50 2,284,920 85,168,695 37.274 31.02 30.90 31.02 30.40 31.07 2,758,138 30.879 0.27%
2013-04-26 0 37.35 37.35 37.40 35.65 37.40 4,689,910 173,251,107 36.941 30.94 30.94 30.98 29.53 30.98 5,661,212 30.603 3.61%
2013-04-25 0 36.05 36.05 36.10 35.60 36.55 4,368,067 157,330,242 36.018 29.86 29.86 29.91 29.49 30.28 5,272,714 29.839 0.42%
2013-04-24 0 35.90 35.75 35.90 35.15 35.90 3,058,394 108,892,390 35.604 29.74 29.62 29.74 29.12 29.74 3,691,802 29.496 0.84%
2013-04-23 0 35.60 35.50 35.55 34.90 35.90 6,438,087 227,413,621 35.323 29.49 29.41 29.45 28.91 29.74 7,771,445 29.263 -1.11%
2013-04-22 0 36.00 35.95 36.00 34.50 36.00 7,966,753 281,136,880 35.289 29.82 29.78 29.82 28.58 29.82 9,616,704 29.234 2.56%
2013-04-19 0 35.10 35.00 35.10 34.85 36.80 11,806,813 417,074,894 35.325 29.08 29.00 29.08 28.87 30.49 14,252,059 29.264 -4.88%
2013-04-18 0 36.90 36.85 36.90 36.65 37.45 9,146,955 337,120,557 36.856 30.57 30.53 30.57 30.36 31.02 11,041,332 30.533 -3.40%
2013-04-17 0 38.20 38.05 38.40 37.90 38.85 3,404,824 130,990,226 38.472 31.65 31.52 31.81 31.40 32.18 4,109,979 31.871 -0.78%
2013-04-16 0 38.50 38.40 38.55 37.55 38.65 3,885,500 148,179,487 38.137 31.89 31.81 31.94 31.11 32.02 4,690,205 31.593 -0.65%
2013-04-15 0 38.75 38.75 38.90 37.90 38.90 5,936,500 229,212,283 38.611 32.10 32.10 32.23 31.40 32.23 7,165,977 31.986 0.52%
2013-04-12 0 38.55 38.45 38.60 37.70 38.80 4,797,996 183,985,254 38.346 31.94 31.85 31.98 31.23 32.14 5,791,683 31.767 2.12%
2013-04-11 0 37.75 37.70 37.75 37.00 39.45 8,628,500 326,895,925 37.886 31.27 31.23 31.27 30.65 32.68 10,415,502 31.386 -2.58%
2013-04-10 0 38.75 38.55 38.80 36.95 39.15 4,713,740 180,694,309 38.334 32.10 31.94 32.14 30.61 32.43 5,689,977 31.757 4.87%
2013-04-09 0 36.95 36.70 37.00 36.05 37.90 6,569,901 241,976,140 36.831 30.61 30.40 30.65 29.86 31.40 7,930,558 30.512 -0.94%
2013-04-08 0 37.30 37.25 37.30 36.30 37.80 2,961,865 110,435,535 37.286 30.90 30.86 30.90 30.07 31.31 3,575,281 30.889 1.50%
2013-04-05 0 36.75 36.70 36.75 36.15 37.30 9,897,750 363,723,058 36.748 30.44 30.40 30.44 29.95 30.90 11,947,620 30.443 -1.47%
2013-04-03 0 37.30 37.30 37.35 36.50 38.00 7,117,899 264,934,140 37.221 30.90 30.90 30.94 30.24 31.48 8,592,049 30.835 2.19%
2013-04-02 0 36.50 36.20 36.55 35.85 37.65 4,957,545 180,562,043 36.422 30.24 29.99 30.28 29.70 31.19 5,984,276 30.173 -2.14%
2013-03-28 0 37.30 37.25 37.30 36.00 38.30 9,376,933 348,070,884 37.120 30.90 30.86 30.90 29.82 31.73 11,318,939 30.751 2.90%
2013-03-27 0 36.25 36.25 36.40 33.90 36.90 8,645,038 310,057,698 35.865 30.03 30.03 30.15 28.08 30.57 10,435,465 29.712 8.21%
2013-03-26 0 33.50 33.65 33.70 32.20 33.90 7,810,269 259,229,235 33.191 27.75 27.88 27.92 26.68 28.08 9,427,812 27.496 3.72%
2013-03-25 0 32.30 31.90 32.30 31.65 32.80 2,942,187 94,791,489 32.218 26.76 26.43 26.76 26.22 27.17 3,551,528 26.690 0.94%
2013-03-22 0 32.00 31.95 32.00 31.15 32.20 2,939,218 93,474,446 31.803 26.51 26.47 26.51 25.81 26.68 3,547,944 26.346 2.40%
2013-03-21 0 31.25 31.00 31.30 30.85 32.90 5,364,256 168,470,944 31.406 25.89 25.68 25.93 25.56 27.26 6,475,218 26.018 -2.65%
2013-03-20 0 32.10 31.95 32.10 30.75 32.25 3,876,986 121,839,562 31.426 26.59 26.47 26.59 25.47 26.72 4,679,928 26.034 4.73%
2013-03-19 0 30.65 30.55 30.80 30.50 31.10 3,164,000 97,114,800 30.694 25.39 25.31 25.52 25.27 25.76 3,819,279 25.428 -1.61%
2013-03-18 0 31.15 31.00 31.15 30.35 31.15 2,427,267 74,354,765 30.633 25.81 25.68 25.81 25.14 25.81 2,929,965 25.377 0.65%
2013-03-15 0 30.95 30.85 30.90 30.85 31.90 3,487,274 108,772,416 31.191 25.64 25.56 25.60 25.56 26.43 4,209,505 25.840 -0.16%
2013-03-14 0 31.00 30.95 31.20 30.50 31.30 2,704,634 83,561,719 30.896 25.68 25.64 25.85 25.27 25.93 3,264,776 25.595 -0.32%
2013-03-13 0 31.10 31.05 31.25 30.90 32.10 2,922,548 91,480,106 31.302 25.76 25.72 25.89 25.60 26.59 3,527,821 25.931 -3.12%
2013-03-12 0 32.10 31.90 32.15 31.80 32.40 1,597,412 51,169,667 32.033 26.59 26.43 26.63 26.34 26.84 1,928,243 26.537 0.47%
2013-03-11 0 31.95 31.90 32.05 31.70 32.60 1,708,417 54,875,359 32.121 26.47 26.43 26.55 26.26 27.01 2,062,238 26.610 -0.78%
2013-03-08 0 32.20 32.20 32.25 32.10 32.95 1,673,688 54,142,451 32.349 26.68 26.68 26.72 26.59 27.30 2,020,317 26.799 0.78%
2013-03-07 0 31.95 31.95 32.00 31.80 32.45 2,863,923 91,855,126 32.073 26.47 26.47 26.51 26.34 26.88 3,457,055 26.570 -2.44%
2013-03-06 0 32.75 32.55 32.75 32.05 33.60 4,086,882 133,097,044 32.567 27.13 26.97 27.13 26.55 27.84 4,933,294 26.979 -0.76%
2013-03-05 0 33.00 33.00 33.10 31.60 33.25 5,172,298 166,911,350 32.270 27.34 27.34 27.42 26.18 27.55 6,243,505 26.734 3.13%
2013-03-04 0 32.00 32.00 32.15 31.45 32.35 2,177,175 69,446,315 31.897 26.51 26.51 26.63 26.05 26.80 2,628,078 26.425 -2.14%
2013-03-01 0 32.70 32.85 32.90 32.40 33.50 4,136,864 135,386,757 32.727 27.09 27.21 27.26 26.84 27.75 4,993,628 27.112 -0.76%
2013-02-28 0 32.95 32.95 33.00 31.30 33.70 5,936,500 194,957,672 32.841 27.30 27.30 27.34 25.93 27.92 7,165,977 27.206 4.60%
2013-02-27 0 31.50 31.30 31.50 30.95 31.50 2,152,000 67,114,284 31.187 26.10 25.93 26.10 25.64 26.10 2,597,689 25.836 1.45%
2013-02-26 0 31.05 31.00 31.05 30.50 31.15 2,325,500 71,891,050 30.914 25.72 25.68 25.72 25.27 25.81 2,807,122 25.610 -1.27%
2013-02-25 0 31.45 31.35 31.45 31.25 32.00 3,576,500 112,620,806 31.489 26.05 25.97 26.05 25.89 26.51 4,317,210 26.086 -0.32%
2013-02-22 0 31.55 31.50 31.65 30.85 32.00 3,354,650 106,071,734 31.619 26.14 26.10 26.22 25.56 26.51 4,049,414 26.194 0.48%
2013-02-21 0 31.40 31.55 31.60 31.00 31.70 2,267,500 71,250,457 31.423 26.01 26.14 26.18 25.68 26.26 2,737,110 26.031 -1.57%
2013-02-20 0 31.90 31.70 32.00 30.95 32.00 1,436,993 45,433,851 31.617 26.43 26.26 26.51 25.64 26.51 1,734,601 26.193 2.90%
2013-02-19 0 31.00 31.00 31.10 30.70 32.00 1,260,660 39,241,854 31.128 25.68 25.68 25.76 25.43 26.51 1,521,749 25.787 -2.05%
2013-02-18 0 31.65 31.60 31.65 31.25 32.20 1,311,827 41,364,093 31.532 26.22 26.18 26.22 25.89 26.68 1,583,512 26.122 -0.31%
2013-02-15 0 31.75 31.70 31.75 31.10 32.00 2,039,820 64,680,224 31.709 26.30 26.26 26.30 25.76 26.51 2,462,276 26.268 0.95%
2013-02-14 0 31.45 31.30 31.45 30.80 31.75 3,798,125 119,151,607 31.371 26.05 25.93 26.05 25.52 26.30 4,584,734 25.989 2.61%
2013-02-08 0 30.65 30.65 30.70 29.70 30.85 3,583,544 109,390,285 30.526 25.39 25.39 25.43 24.60 25.56 4,325,713 25.288 2.34%
2013-02-07 0 29.95 29.85 30.10 29.25 30.15 4,468,488 133,090,356 29.784 24.81 24.73 24.94 24.23 24.98 5,393,933 24.674 2.22%
2013-02-06 0 29.30 29.15 29.40 29.00 30.20 2,235,330 65,479,543 29.293 24.27 24.15 24.36 24.02 25.02 2,698,277 24.267 1.21%
2013-02-05 0 28.95 29.00 29.10 28.75 29.80 3,398,500 99,080,656 29.154 23.98 24.02 24.11 23.82 24.69 4,102,345 24.152 -1.36%
2013-02-04 0 29.35 29.35 29.50 29.20 30.00 2,651,988 77,989,917 29.408 24.31 24.31 24.44 24.19 24.85 3,201,227 24.363 -1.51%
2013-02-01 0 29.80 29.70 29.80 29.25 30.50 4,196,000 125,020,657 29.795 24.69 24.60 24.69 24.23 25.27 5,065,011 24.683 -0.67%
2013-01-31 0 30.00 29.90 30.10 29.70 30.15 5,437,048 162,696,273 29.924 24.85 24.77 24.94 24.60 24.98 6,563,086 24.790 0.33%
2013-01-30 0 29.90 29.80 29.95 29.55 30.20 4,008,316 119,598,375 29.838 24.77 24.69 24.81 24.48 25.02 4,838,457 24.718 1.18%
2013-01-29 0 29.55 29.40 29.55 29.35 29.75 4,960,364 146,603,150 29.555 24.48 24.36 24.48 24.31 24.65 5,987,678 24.484 0.00%
2013-01-28 0 29.55 29.45 29.60 28.35 29.60 4,366,850 126,421,265 28.950 24.48 24.40 24.52 23.49 24.52 5,271,245 23.983 4.23%
2013-01-25 0 28.35 28.40 28.45 27.90 28.80 4,589,748 130,024,450 28.329 23.49 23.53 23.57 23.11 23.86 5,540,306 23.469 0.53%
2013-01-24 0 28.20 28.10 28.20 27.80 29.70 10,216,000 290,753,957 28.461 23.36 23.28 23.36 23.03 24.60 12,331,781 23.578 -6.00%
2013-01-23 0 30.00 29.95 30.20 28.95 30.30 8,943,000 264,546,679 29.581 24.85 24.81 25.02 23.98 25.10 10,795,137 24.506 2.21%
2013-01-22 0 29.35 29.35 29.50 29.10 29.60 2,673,040 78,488,289 29.363 24.31 24.31 24.44 24.11 24.52 3,226,639 24.325 -1.34%
2013-01-21 0 29.75 29.55 29.85 29.20 30.20 3,288,023 97,388,479 29.619 24.65 24.48 24.73 24.19 25.02 3,968,988 24.537 0.85%
2013-01-18 0 29.50 29.45 29.50 29.45 30.20 4,481,000 133,969,061 29.897 24.44 24.40 24.44 24.40 25.02 5,409,036 24.768 -0.17%
2013-01-17 0 29.55 29.40 29.55 28.85 29.70 6,317,200 184,374,767 29.186 24.48 24.36 24.48 23.90 24.60 7,625,521 24.179 3.87%
2013-01-16 0 28.45 28.35 28.50 27.80 28.50 8,679,446 243,009,728 27.998 23.57 23.49 23.61 23.03 23.61 10,476,999 23.195 1.97%
2013-01-15 0 27.90 27.90 28.00 27.20 28.20 6,804,000 188,909,803 27.765 23.11 23.11 23.20 22.53 23.36 8,213,140 23.001 -2.79%
2013-01-14 0 28.70 28.60 28.70 27.95 28.75 3,133,650 89,142,852 28.447 23.78 23.69 23.78 23.15 23.82 3,782,643 23.566 1.77%
2013-01-11 0 28.20 28.20 28.30 27.80 28.55 5,357,500 150,718,338 28.132 23.36 23.36 23.44 23.03 23.65 6,467,063 23.306 0.18%
2013-01-10 0 28.15 28.05 28.20 27.65 28.65 6,468,302 181,974,657 28.133 23.32 23.24 23.36 22.91 23.73 7,807,917 23.306 1.08%
2013-01-09 0 27.85 27.80 27.85 27.10 27.85 6,953,366 190,998,897 27.469 23.07 23.03 23.07 22.45 23.07 8,393,440 22.756 4.31%
2013-01-08 0 26.70 26.70 26.75 26.60 28.45 10,866,000 295,498,749 27.195 22.12 22.12 22.16 22.04 23.57 13,116,399 22.529 -6.15%
2013-01-07 0 28.45 28.45 28.50 28.20 29.20 5,613,644 159,717,971 28.452 23.57 23.57 23.61 23.36 24.19 6,776,256 23.570 0.18%
2013-01-04 0 28.40 28.30 28.45 27.30 28.60 6,174,180 172,332,013 27.912 23.53 23.44 23.57 22.62 23.69 7,452,881 23.123 4.41%
2013-01-03 0 27.20 27.20 27.25 27.10 28.00 3,863,709 106,453,834 27.552 22.53 22.53 22.57 22.45 23.20 4,663,901 22.825 -1.45%
2013-01-02 0 27.60 27.55 27.65 27.15 27.85 3,056,500 84,068,525 27.505 22.86 22.82 22.91 22.49 23.07 3,689,515 22.786 1.85%
2012-12-31 0 27.10 27.00 27.05 26.50 27.20 743,550 20,001,018 26.899 22.45 22.37 22.41 21.95 22.53 897,543 22.284 0.37%
2012-12-28 0 27.00 26.85 26.95 26.15 27.10 4,157,031 110,305,381 26.535 22.37 22.24 22.33 21.66 22.45 5,017,971 21.982 2.27%
2012-12-27 0 26.40 26.40 26.45 26.20 27.20 8,556,500 228,087,064 26.657 21.87 21.87 21.91 21.70 22.53 10,328,591 22.083 -0.75%
2012-12-24 0 26.60 26.60 26.65 26.50 27.00 1,107,500 29,508,900 26.645 22.04 22.04 22.08 21.95 22.37 1,336,868 22.073 -1.30%
2012-12-21 0 26.95 26.90 26.95 26.85 27.50 4,468,300 120,696,657 27.012 22.33 22.28 22.33 22.24 22.78 5,393,706 22.377 -0.19%
2012-12-20 0 27.00 26.95 27.10 26.70 28.10 5,169,384 140,562,282 27.191 22.37 22.33 22.45 22.12 23.28 6,239,987 22.526 -2.17%
2012-12-19 0 27.60 27.50 27.60 26.10 27.80 12,526,430 338,962,970 27.060 22.86 22.78 22.86 21.62 23.03 15,120,712 22.417 5.54%
2012-12-18 0 26.15 26.10 26.15 25.40 26.30 6,138,577 159,409,928 25.969 21.66 21.62 21.66 21.04 21.79 7,409,905 21.513 1.16%
2012-12-17 0 25.85 25.75 25.80 25.05 27.45 22,134,812 574,359,906 25.948 21.41 21.33 21.37 20.75 22.74 26,719,034 21.496 -5.66%
2012-12-14 0 27.40 27.40 27.45 26.30 29.30 15,025,800 414,919,096 27.614 22.70 22.70 22.74 21.79 24.27 18,137,713 22.876 -6.48%
2012-12-13 0 29.30 29.15 29.40 29.15 29.85 2,145,000 63,049,362 29.394 24.27 24.15 24.36 24.15 24.73 2,589,239 24.351 -1.18%
2012-12-12 0 29.65 29.65 29.80 29.20 29.85 3,820,714 113,060,177 29.591 24.56 24.56 24.69 24.19 24.73 4,612,002 24.514 0.85%
2012-12-11 0 29.40 29.35 29.50 29.10 29.75 4,077,749 119,846,891 29.391 24.36 24.31 24.44 24.11 24.65 4,922,270 24.348 0.86%
2012-12-10 0 29.15 29.05 29.10 28.85 29.90 5,875,430 172,276,631 29.322 24.15 24.07 24.11 23.90 24.77 7,092,259 24.291 -2.83%
2012-12-07 0 30.00 29.90 30.00 29.75 31.30 5,291,769 160,263,899 30.286 24.85 24.77 24.85 24.65 25.93 6,387,719 25.089 -4.31%
2012-12-06 0 31.35 31.25 31.30 30.85 31.45 5,204,600 161,735,225 31.075 25.97 25.89 25.93 25.56 26.05 6,282,497 25.744 1.29%
2012-12-05 0 30.95 30.90 30.95 29.70 31.00 4,233,000 128,429,645 30.340 25.64 25.60 25.64 24.60 25.68 5,109,674 25.135 4.03%
2012-12-04 0 29.75 29.70 29.75 28.70 29.75 2,728,320 80,004,899 29.324 24.65 24.60 24.65 23.78 24.65 3,293,368 24.293 2.76%
2012-12-03 0 28.95 28.85 29.05 28.75 29.20 2,666,972 77,310,303 28.988 23.98 23.90 24.07 23.82 24.19 3,219,314 24.015 -0.52%
2012-11-30 0 29.10 29.00 29.10 28.70 29.15 3,503,500 101,370,777 28.934 24.11 24.02 24.11 23.78 24.15 4,229,091 23.970 0.34%
2012-11-29 0 29.00 28.85 29.00 28.60 29.00 3,084,500 88,679,811 28.750 24.02 23.90 24.02 23.69 24.02 3,723,314 23.817 1.05%
2012-11-28 0 28.70 28.70 28.75 28.55 29.40 2,410,500 69,394,473 28.788 23.78 23.78 23.82 23.65 24.36 2,909,726 23.849 -1.88%
2012-11-27 0 29.25 29.25 29.30 29.05 29.55 1,992,500 58,427,575 29.324 24.23 24.23 24.27 24.07 24.48 2,405,156 24.293 -0.85%
2012-11-26 0 29.50 29.45 29.50 29.35 30.00 1,395,500 41,168,012 29.501 24.44 24.40 24.44 24.31 24.85 1,684,515 24.439 -0.67%
2012-11-23 0 29.70 29.60 29.75 29.00 29.90 2,736,500 81,220,618 29.681 24.60 24.52 24.65 24.02 24.77 3,303,242 24.588 1.54%
2012-11-22 0 29.25 29.15 29.30 28.45 29.35 1,528,500 44,430,262 29.068 24.23 24.15 24.27 23.57 24.31 1,845,059 24.081 2.45%
2012-11-21 0 28.55 28.55 28.65 28.45 28.90 817,290 23,402,010 28.634 23.65 23.65 23.73 23.57 23.94 986,555 23.721 -0.52%
2012-11-20 0 28.70 28.55 28.70 28.50 29.40 2,604,500 74,739,811 28.696 23.78 23.65 23.78 23.61 24.36 3,143,904 23.773 -1.03%
2012-11-19 0 29.00 28.85 29.10 28.05 29.10 2,905,398 83,639,362 28.788 24.02 23.90 24.11 23.24 24.11 3,507,119 23.848 3.94%
2012-11-16 0 27.90 27.85 27.90 27.50 28.75 3,835,445 108,413,968 28.266 23.11 23.07 23.11 22.78 23.82 4,629,783 23.417 -1.59%
2012-11-15 0 28.35 28.35 28.40 28.25 29.15 3,822,660 109,243,153 28.578 23.49 23.49 23.53 23.40 24.15 4,614,351 23.675 -3.24%
2012-11-14 0 29.30 29.25 29.40 28.60 29.45 2,618,500 76,243,362 29.117 24.27 24.23 24.36 23.69 24.40 3,160,803 24.122 1.38%
2012-11-13 0 28.90 28.90 29.00 28.85 29.90 2,625,260 76,408,897 29.105 23.94 23.94 24.02 23.90 24.77 3,168,964 24.112 -3.02%
2012-11-12 0 29.80 29.75 29.80 28.85 29.90 4,001,000 118,445,003 29.604 24.69 24.65 24.69 23.90 24.77 4,829,626 24.525 2.58%
2012-11-09 0 29.05 28.95 29.05 28.45 29.10 2,832,750 81,811,085 28.880 24.07 23.98 24.07 23.57 24.11 3,419,426 23.925 0.87%
2012-11-08 0 28.80 28.70 28.90 28.50 29.30 7,394,198 213,631,234 28.892 23.86 23.78 23.94 23.61 24.27 8,925,571 23.935 0.00%
2012-11-07 0 28.80 28.70 28.95 28.20 29.60 6,359,002 183,592,735 28.871 23.86 23.78 23.98 23.36 24.52 7,675,981 23.918 -2.37%
2012-11-06 0 29.50 29.45 29.50 28.25 30.00 8,613,750 250,144,471 29.040 24.44 24.40 24.44 23.40 24.85 10,397,698 24.058 4.61%
2012-11-05 0 28.20 28.35 28.45 27.65 28.50 3,441,500 96,567,966 28.060 23.36 23.49 23.57 22.91 23.61 4,154,251 23.246 1.08%
2012-11-02 0 27.90 27.90 27.95 27.80 28.35 2,073,000 58,076,169 28.016 23.11 23.11 23.15 23.03 23.49 2,502,328 23.209 0.72%
2012-11-01 0 27.70 27.75 27.80 27.50 27.95 2,118,762 58,756,627 27.732 22.95 22.99 23.03 22.78 23.15 2,557,567 22.974 0.00%
2012-10-31 0 27.70 27.80 27.85 27.50 28.10 3,288,000 91,404,510 27.799 22.95 23.03 23.07 22.78 23.28 3,968,960 23.030 -0.89%
2012-10-30 0 27.95 27.90 28.00 27.30 28.10 2,910,000 80,797,475 27.766 23.15 23.11 23.20 22.62 23.28 3,512,674 23.002 1.64%
2012-10-29 0 27.50 27.40 27.65 26.25 27.70 2,643,500 72,120,662 27.282 22.78 22.70 22.91 21.75 22.95 3,190,981 22.601 2.80%
2012-10-26 0 26.75 26.75 26.85 26.70 27.40 4,057,000 109,686,434 27.036 22.16 22.16 22.24 22.12 22.70 4,897,223 22.398 -1.47%
2012-10-25 0 27.15 27.10 27.15 26.90 27.45 3,828,376 104,144,002 27.203 22.49 22.45 22.49 22.28 22.74 4,621,250 22.536 -0.55%
2012-10-24 0 27.30 27.25 27.30 27.00 27.65 2,782,160 75,831,724 27.256 22.62 22.57 22.62 22.37 22.91 3,358,358 22.580 1.49%
2012-10-22 0 26.90 26.85 26.90 26.35 27.20 3,284,780 88,223,672 26.858 22.28 22.24 22.28 21.83 22.53 3,965,073 22.250 1.13%
2012-10-19 0 26.60 26.55 26.60 26.55 27.50 5,099,995 136,970,039 26.857 22.04 21.99 22.04 21.99 22.78 6,156,228 22.249 -2.39%
2012-10-18 0 27.25 27.10 27.15 27.10 28.10 4,585,910 126,703,729 27.629 22.57 22.45 22.49 22.45 23.28 5,535,673 22.889 0.37%
2012-10-17 0 27.15 27.05 27.20 27.00 27.50 3,883,000 105,683,833 27.217 22.49 22.41 22.53 22.37 22.78 4,687,187 22.547 0.18%
2012-10-16 0 27.10 27.00 27.15 26.90 27.80 3,385,378 92,117,878 27.211 22.45 22.37 22.49 22.28 23.03 4,086,505 22.542 -1.81%
2012-10-15 0 27.60 27.55 27.65 27.50 28.60 2,842,682 79,251,235 27.879 22.86 22.82 22.91 22.78 23.69 3,431,415 23.096 -2.13%
2012-10-12 0 28.20 28.10 28.20 28.05 28.60 2,769,690 78,209,384 28.238 23.36 23.28 23.36 23.24 23.69 3,343,306 23.393 0.53%
2012-10-11 0 28.05 27.90 28.05 27.40 28.40 1,939,500 54,164,010 27.927 23.24 23.11 23.24 22.70 23.53 2,341,179 23.135 1.81%
2012-10-10 0 27.55 27.45 27.75 27.30 28.20 4,776,400 132,490,366 27.739 22.82 22.74 22.99 22.62 23.36 5,765,615 22.979 -2.30%
2012-10-09 0 28.20 28.15 28.20 27.05 28.25 5,043,000 140,590,978 27.878 23.36 23.32 23.36 22.41 23.40 6,087,429 23.095 3.87%
2012-10-08 0 27.15 27.10 27.30 26.25 27.45 5,694,500 153,859,271 27.019 22.49 22.45 22.62 21.75 22.74 6,873,857 22.383 -1.45%
2012-10-05 0 27.55 27.55 27.60 26.80 27.60 4,275,042 116,538,933 27.260 22.82 22.82 22.86 22.20 22.86 5,160,423 22.583 2.04%
2012-10-04 0 27.00 27.05 27.15 26.40 27.25 7,831,440 209,726,771 26.780 22.37 22.41 22.49 21.87 22.57 9,453,367 22.185 0.37%
2012-10-03 0 26.90 26.85 27.00 26.60 27.80 9,900,526 267,430,081 27.012 22.28 22.24 22.37 22.04 23.03 11,950,971 22.377 -3.93%
2012-09-28 0 28.00 27.85 27.95 27.60 28.85 9,036,831 253,400,323 28.041 23.20 23.07 23.15 22.86 23.90 10,908,401 23.230 -2.61%
2012-09-27 0 28.75 28.70 28.75 28.50 28.95 3,476,899 99,860,203 28.721 23.82 23.78 23.82 23.61 23.98 4,196,981 23.793 -0.69%
2012-09-26 0 28.95 28.85 28.95 28.50 29.30 5,392,144 155,718,075 28.879 23.98 23.90 23.98 23.61 24.27 6,508,882 23.924 -1.53%
2012-09-25 0 29.40 29.35 29.40 28.50 29.50 3,649,700 106,363,254 29.143 24.36 24.31 24.36 23.61 24.44 4,405,570 24.143 1.73%
2012-09-24 0 28.90 28.95 29.00 27.60 29.20 3,613,489 103,770,088 28.717 23.94 23.98 24.02 22.86 24.19 4,361,859 23.790 2.66%
2012-09-21 0 28.15 28.00 28.05 27.50 28.40 2,222,972 62,320,791 28.035 23.32 23.20 23.24 22.78 23.53 2,683,360 23.225 2.93%
2012-09-20 0 27.35 27.25 27.35 27.25 28.25 1,860,500 51,404,221 27.629 22.66 22.57 22.66 22.57 23.40 2,245,818 22.889 -2.32%
2012-09-19 0 28.00 27.90 28.05 27.55 28.05 1,819,000 50,592,078 27.813 23.20 23.11 23.24 22.82 23.24 2,195,723 23.041 2.00%
2012-09-18 0 27.45 27.45 27.55 27.05 28.00 3,769,914 103,851,780 27.548 22.74 22.74 22.82 22.41 23.20 4,550,681 22.821 1.10%
2012-09-17 0 27.15 27.10 27.25 27.00 28.25 3,131,000 86,128,171 27.508 22.49 22.45 22.57 22.37 23.40 3,779,445 22.789 -2.86%
2012-09-14 0 27.95 27.95 28.00 27.30 28.25 4,059,000 113,263,575 27.904 23.15 23.15 23.20 22.62 23.40 4,899,638 23.117 2.19%
2012-09-13 0 27.35 27.15 27.30 26.80 27.70 3,809,298 103,742,366 27.234 22.66 22.49 22.62 22.20 22.95 4,598,221 22.561 -0.55%
2012-09-12 0 27.70 27.55 27.75 27.20 27.75 2,018,220 55,413,259 27.457 22.78 22.66 22.82 22.37 22.82 2,453,921 22.582 1.09%
2012-09-11 0 27.40 27.35 27.40 26.95 27.70 5,214,330 142,351,272 27.300 22.54 22.49 22.54 22.16 22.78 6,340,018 22.453 -0.90%
2012-09-10 0 27.65 27.55 27.65 27.40 28.20 3,172,000 87,919,899 27.718 22.74 22.66 22.74 22.54 23.19 3,856,783 22.796 -0.54%
2012-09-07 0 27.80 27.75 27.90 27.20 27.95 4,650,152 128,421,944 27.617 22.86 22.82 22.95 22.37 22.99 5,654,043 22.713 3.15%
2012-09-06 0 26.95 26.85 26.95 26.40 27.15 4,263,246 114,224,341 26.793 22.16 22.08 22.16 21.71 22.33 5,183,611 22.036 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 21.63 21.59 21.71 21.14 21.96 64,829,499 21.104 -2.59%
2012-09-04 0 27.00 26.90 27.05 26.85 27.25 1,743,621 47,194,912 27.067 22.21 22.12 22.25 22.08 22.41 2,120,040 22.261 -0.55%
2012-09-03 0 27.15 27.15 27.20 26.50 27.70 3,577,000 97,474,929 27.251 22.33 22.33 22.37 21.79 22.78 4,349,216 22.412 3.04%
2012-08-31 0 26.35 26.30 26.50 26.10 27.00 3,400,049 89,910,868 26.444 21.67 21.63 21.79 21.47 22.21 4,134,064 21.749 -0.19%
2012-08-30 0 26.40 26.35 26.40 26.10 27.00 5,311,450 139,892,169 26.338 21.71 21.67 21.71 21.47 22.21 6,458,105 21.661 -2.22%
2012-08-29 0 27.00 27.00 27.15 26.70 27.50 3,418,375 92,364,424 27.020 22.21 22.21 22.33 21.96 22.62 4,156,346 22.223 1.12%
2012-08-28 0 26.70 26.55 26.70 26.05 27.00 6,278,100 167,727,526 26.716 21.96 21.84 21.96 21.42 22.21 7,633,439 21.973 1.91%
2012-08-27 0 26.20 26.05 26.20 25.10 26.30 8,171,625 211,016,731 25.823 21.55 21.42 21.55 20.64 21.63 9,935,745 21.238 7.16%
2012-08-24 0 24.45 24.40 24.50 23.65 25.50 7,671,703 189,243,048 24.668 20.11 20.07 20.15 19.45 20.97 9,327,898 20.288 0.82%
2012-08-23 0 24.25 24.25 24.40 24.20 25.00 4,510,890 110,665,503 24.533 19.94 19.94 20.07 19.90 20.56 5,484,717 20.177 -3.19%
2012-08-22 0 25.05 25.00 25.05 24.25 25.60 3,398,000 84,520,241 24.874 20.60 20.56 20.60 19.94 21.05 4,131,572 20.457 -0.60%
2012-08-21 0 25.20 25.15 25.20 24.50 25.50 4,361,500 109,332,894 25.068 20.73 20.68 20.73 20.15 20.97 5,303,076 20.617 3.70%
2012-08-20 0 24.30 24.30 24.35 24.00 24.65 2,265,500 55,145,836 24.342 19.99 19.99 20.03 19.74 20.27 2,754,584 20.020 0.00%
2012-08-17 0 24.30 24.25 24.35 24.10 24.50 1,867,500 45,406,173 24.314 19.99 19.94 20.03 19.82 20.15 2,270,663 19.997 0.83%
2012-08-16 0 24.10 24.10 24.15 23.85 24.25 3,949,924 95,178,935 24.096 19.82 19.82 19.86 19.62 19.94 4,802,648 19.818 1.69%
2012-08-15 0 23.70 23.65 23.70 23.50 24.00 2,150,600 51,116,951 23.769 19.49 19.45 19.49 19.33 19.74 2,614,879 19.548 -1.04%
2012-08-14 0 23.95 23.90 24.00 23.20 24.00 3,047,824 72,726,856 23.862 19.70 19.66 19.74 19.08 19.74 3,705,799 19.625 3.23%
2012-08-13 0 23.20 23.15 23.20 23.05 23.60 935,500 21,826,025 23.331 19.08 19.04 19.08 18.96 19.41 1,137,459 19.188 -0.64%
2012-08-10 0 23.35 23.30 23.35 22.85 23.55 1,938,450 45,206,763 23.321 19.20 19.16 19.20 18.79 19.37 2,356,930 19.180 2.41%
2012-08-09 0 22.80 22.75 22.80 22.55 23.15 1,754,000 40,196,862 22.917 18.75 18.71 18.75 18.55 19.04 2,132,660 18.848 0.88%
2012-08-08 0 22.60 22.60 22.65 22.40 23.50 3,061,500 69,787,528 22.795 18.59 18.59 18.63 18.42 19.33 3,722,428 18.748 -3.83%
2012-08-07 0 23.50 23.35 23.50 23.30 23.70 1,214,500 28,583,929 23.536 19.33 19.20 19.33 19.16 19.49 1,476,691 19.357 -0.42%
2012-08-06 0 23.60 23.60 23.65 23.45 23.80 1,565,000 36,925,262 23.594 19.41 19.41 19.45 19.29 19.57 1,902,858 19.405 1.72%
2012-08-03 0 23.20 23.15 23.25 23.00 23.40 931,502 21,615,982 23.206 19.08 19.04 19.12 18.92 19.25 1,132,598 19.085 -0.43%
2012-08-02 0 23.30 23.30 23.35 23.10 23.80 1,276,892 29,985,829 23.483 19.16 19.16 19.20 19.00 19.57 1,552,552 19.314 0.65%
2012-08-01 0 23.15 23.15 23.20 22.55 23.40 3,176,981 73,306,975 23.074 19.04 19.04 19.08 18.55 19.25 3,862,839 18.977 2.21%
2012-07-31 0 22.65 22.65 22.70 22.35 22.70 2,414,500 54,492,103 22.569 18.63 18.63 18.67 18.38 18.67 2,935,751 18.562 0.22%
2012-07-30 0 22.60 22.50 22.60 22.50 22.90 1,274,500 28,893,525 22.671 18.59 18.51 18.59 18.51 18.83 1,549,644 18.645 0.22%
2012-07-27 0 22.55 22.40 22.60 22.30 22.90 2,996,200 67,312,613 22.466 18.55 18.42 18.59 18.34 18.83 3,643,030 18.477 1.12%
2012-07-26 0 22.30 22.30 22.35 21.00 22.60 7,552,500 167,537,935 22.183 18.34 18.34 18.38 17.27 18.59 9,182,961 18.244 4.94%
2012-07-25 0 21.25 21.15 21.30 20.10 21.45 10,528,586 221,965,778 21.082 17.48 17.39 17.52 16.53 17.64 12,801,535 17.339 -4.28%
2012-07-24 0 22.20 22.25 22.30 22.00 22.55 1,802,500 40,032,568 22.210 18.26 18.30 18.34 18.09 18.55 2,191,630 18.266 1.37%
2012-07-23 0 21.90 21.90 21.95 21.85 22.80 3,787,500 83,687,918 22.096 18.01 18.01 18.05 17.97 18.75 4,605,159 18.173 -4.37%
2012-07-20 0 22.90 22.90 22.95 22.75 23.50 1,129,500 26,002,980 23.022 18.83 18.83 18.88 18.71 19.33 1,373,340 18.934 -1.72%
2012-07-19 0 23.30 23.20 23.35 22.70 23.80 2,823,000 66,010,002 23.383 19.16 19.08 19.20 18.67 19.57 3,432,439 19.231 2.42%
2012-07-18 0 22.75 22.70 22.75 21.30 22.75 11,105,500 245,179,772 22.077 18.71 18.67 18.71 17.52 18.71 13,502,995 18.157 0.22%
2012-07-17 0 22.70 22.65 22.70 22.20 23.40 4,206,000 95,205,679 22.636 18.67 18.63 18.67 18.26 19.25 5,114,006 18.617 -2.16%
2012-07-16 0 23.20 23.15 23.20 23.15 24.30 1,333,490 31,596,666 23.695 19.08 19.04 19.08 19.04 19.99 1,621,369 19.488 -2.11%
2012-07-13 0 23.70 23.65 23.70 23.60 24.10 679,264 16,138,627 23.759 19.49 19.45 19.49 19.41 19.82 825,906 19.541 0.00%
2012-07-12 0 23.70 23.70 23.80 23.65 24.45 1,122,500 26,792,838 23.869 19.49 19.49 19.57 19.45 20.11 1,364,829 19.631 -1.66%
2012-07-11 0 24.10 24.05 24.30 24.00 24.60 1,317,500 31,844,808 24.171 19.82 19.78 19.99 19.74 20.23 1,601,927 19.879 0.21%
2012-07-10 0 24.05 24.05 24.15 23.50 25.20 5,820,900 141,833,715 24.366 19.78 19.78 19.86 19.33 20.73 7,077,537 20.040 -1.43%
2012-07-09 0 24.40 24.30 24.50 24.35 25.70 2,627,041 66,096,501 25.160 20.07 19.99 20.15 20.03 21.14 3,194,176 20.693 -2.01%
2012-07-06 0 24.90 24.80 25.00 24.15 25.10 1,816,293 44,909,749 24.726 20.48 20.40 20.56 19.86 20.64 2,208,401 20.336 0.40%
2012-07-05 0 24.80 24.60 24.80 23.65 25.35 4,353,000 106,379,704 24.438 20.40 20.23 20.40 19.45 20.85 5,292,741 20.099 4.20%
2012-07-04 0 23.80 23.75 23.80 23.45 24.00 4,296,076 102,096,560 23.765 19.57 19.53 19.57 19.29 19.74 5,223,528 19.546 1.71%
2012-07-03 0 23.40 23.35 23.45 22.50 23.50 4,437,490 102,229,921 23.038 19.25 19.20 19.29 18.51 19.33 5,395,471 18.947 4.93%
2012-06-29 0 22.30 22.25 22.30 21.50 23.00 3,673,826 81,260,226 22.119 18.34 18.30 18.34 17.68 18.92 4,466,945 18.191 -0.89%
2012-06-28 0 22.50 22.50 22.60 22.00 23.30 2,400,000 54,333,667 22.639 18.51 18.51 18.59 18.09 19.16 2,918,121 18.619 -2.39%
2012-06-27 0 23.05 22.95 23.10 22.80 23.10 1,084,600 24,868,494 22.929 18.96 18.88 19.00 18.75 19.00 1,318,747 18.858 1.10%
2012-06-26 0 22.80 22.75 22.85 22.70 23.25 1,763,000 40,514,256 22.980 18.75 18.71 18.79 18.67 19.12 2,143,603 18.900 -0.44%
2012-06-25 0 22.90 22.80 22.90 22.80 23.75 2,386,000 54,858,052 22.992 18.83 18.75 18.83 18.75 19.53 2,901,098 18.909 -3.17%
2012-06-22 0 23.65 23.45 23.65 22.95 23.70 2,693,001 63,114,524 23.437 19.45 19.29 19.45 18.88 19.49 3,274,376 19.275 1.28%
2012-06-21 0 23.35 23.30 23.35 22.90 23.70 1,801,000 41,982,456 23.311 19.20 19.16 19.20 18.83 19.49 2,189,806 19.172 -0.21%
2012-06-20 0 23.40 23.40 23.55 23.20 23.75 1,180,350 27,822,885 23.572 19.25 19.25 19.37 19.08 19.53 1,435,168 19.386 -0.21%
2012-06-19 0 23.45 23.40 23.55 23.05 23.65 2,798,000 65,325,578 23.347 19.29 19.25 19.37 18.96 19.45 3,402,042 19.202 0.43%
2012-06-18 0 23.35 23.35 23.40 23.10 23.75 1,429,627 33,389,275 23.355 19.20 19.20 19.25 19.00 19.53 1,738,260 19.208 1.08%
2012-06-15 0 23.10 23.05 23.25 22.65 23.45 3,384,004 77,915,193 23.025 19.00 18.96 19.12 18.63 19.29 4,114,555 18.936 -0.86%
2012-06-14 0 23.30 23.25 23.30 23.10 23.85 2,352,004 55,109,138 23.431 19.16 19.12 19.16 19.00 19.62 2,859,763 19.271 -2.71%
2012-06-13 0 23.95 23.85 23.95 23.80 24.30 2,558,023 61,336,706 23.978 19.70 19.62 19.70 19.57 19.99 3,110,258 19.721 -0.42%
2012-06-12 0 24.05 23.95 24.00 23.85 24.25 1,617,330 38,797,062 23.988 19.78 19.70 19.74 19.62 19.94 1,966,485 19.729 0.21%
2012-06-11 0 24.00 23.95 24.00 23.90 24.25 2,081,338 49,947,446 23.998 19.74 19.70 19.74 19.66 19.94 2,530,665 19.737 0.21%
2012-06-08 0 23.95 23.80 23.95 23.60 24.30 550,000 13,146,160 23.902 19.70 19.57 19.70 19.41 19.99 668,736 19.658 0.00%
2012-06-07 0 23.95 23.85 23.95 23.55 24.10 3,804,880 90,620,676 23.817 19.70 19.62 19.70 19.37 19.82 4,626,291 19.588 2.79%
2012-06-06 0 23.30 23.30 23.45 23.05 23.55 1,652,000 38,509,850 23.311 19.16 19.16 19.29 18.96 19.37 2,008,640 19.172 0.22%
2012-06-05 0 23.25 23.20 23.30 22.50 24.00 2,561,192 59,800,916 23.349 19.12 19.08 19.16 18.51 19.74 3,114,111 19.203 3.33%
2012-06-04 0 22.50 22.50 22.55 22.25 23.30 5,215,200 120,844,347 23.172 18.51 18.51 18.55 18.30 19.16 6,341,076 19.057 -5.46%
2012-06-01 0 23.80 23.75 23.95 23.65 24.80 1,035,350 24,914,480 24.064 19.57 19.53 19.70 19.45 20.40 1,258,865 19.791 -2.86%
2012-05-31 0 24.50 24.40 24.55 24.25 24.65 3,463,007 84,505,649 24.402 20.15 20.07 20.19 19.94 20.27 4,210,613 20.070 -1.41%
2012-05-30 0 24.85 24.75 24.90 24.00 24.95 3,029,000 73,877,144 24.390 20.44 20.36 20.48 19.74 20.52 3,682,911 20.059 0.81%
2012-05-29 0 24.65 24.60 24.65 23.50 24.70 3,304,004 79,870,994 24.174 20.27 20.23 20.27 19.33 20.31 4,017,284 19.882 3.35%
2012-05-28 0 23.85 23.80 23.90 23.50 24.10 691,407 16,476,793 23.831 19.62 19.57 19.66 19.33 19.82 840,670 19.600 1.06%
2012-05-25 0 23.60 23.50 23.60 23.15 24.00 2,126,002 49,849,868 23.448 19.41 19.33 19.41 19.04 19.74 2,584,971 19.284 -0.84%
2012-05-24 0 23.80 23.75 23.80 23.50 24.40 4,196,191 100,911,641 24.048 19.57 19.53 19.57 19.33 20.07 5,102,080 19.779 -2.86%
2012-05-23 0 24.50 24.45 24.55 23.80 24.80 4,354,521 106,265,779 24.404 20.15 20.11 20.19 19.57 20.40 5,294,591 20.071 2.15%
2012-05-22 0 24.20 24.10 24.15 23.70 24.50 4,117,922 99,247,553 24.101 19.73 19.64 19.68 19.32 19.97 5,052,006 19.645 4.09%
2012-05-21 0 23.25 23.35 23.45 23.00 23.75 2,104,000 49,247,200 23.407 18.95 19.03 19.11 18.75 19.36 2,581,258 19.079 0.00%
2012-05-18 0 23.25 23.20 23.30 22.20 23.80 6,115,862 140,213,180 22.926 18.95 18.91 18.99 18.10 19.40 7,503,146 18.687 1.97%
2012-05-17 0 22.80 22.80 22.85 22.25 23.10 5,332,002 120,539,137 22.607 18.58 18.58 18.63 18.14 18.83 6,541,480 18.427 -0.22%
2012-05-16 0 22.85 22.85 22.90 22.50 24.00 5,228,005 119,694,312 22.895 18.63 18.63 18.67 18.34 19.56 6,413,893 18.662 -5.19%
2012-05-15 0 24.10 23.95 24.15 23.20 24.15 4,070,612 96,425,579 23.688 19.64 19.52 19.68 18.91 19.68 4,993,964 19.308 2.55%
2012-05-14 0 23.50 23.35 23.50 23.15 23.95 3,776,000 88,528,800 23.445 19.15 19.03 19.15 18.87 19.52 4,632,525 19.110 -2.49%
2012-05-11 0 24.10 23.90 24.10 23.90 24.25 4,940,000 118,838,381 24.056 19.64 19.48 19.64 19.48 19.77 6,060,559 19.608 0.63%
2012-05-10 0 23.95 23.95 24.00 23.90 24.70 7,352,826 177,122,660 24.089 19.52 19.52 19.56 19.48 20.13 9,020,696 19.635 0.84%
2012-05-09 0 23.75 23.75 23.80 23.50 24.80 14,001,007 335,427,453 23.957 19.36 19.36 19.40 19.15 20.21 17,176,909 19.528 4.63%
2012-05-08 0 22.70 22.65 22.70 21.80 23.05 5,607,900 127,060,837 22.658 18.50 18.46 18.50 17.77 18.79 6,879,961 18.468 5.83%
2012-05-07 0 21.45 21.45 21.50 21.20 22.30 3,609,900 78,138,334 21.646 17.48 17.48 17.52 17.28 18.18 4,428,747 17.643 -4.88%
2012-05-04 0 22.55 22.55 22.60 22.20 23.05 3,558,726 80,352,552 22.579 18.38 18.38 18.42 18.10 18.79 4,365,965 18.404 -2.38%
2012-05-03 0 23.10 23.10 23.20 22.90 23.35 3,531,364 81,692,149 23.133 18.83 18.83 18.91 18.67 19.03 4,332,397 18.856 -0.65%
2012-05-02 0 23.25 23.20 23.25 23.00 23.50 4,949,209 115,003,769 23.237 18.95 18.91 18.95 18.75 19.15 6,071,857 18.940 1.53%
2012-04-30 0 22.90 22.85 22.90 22.75 23.45 3,522,156 80,831,477 22.949 18.67 18.63 18.67 18.54 19.11 4,321,100 18.706 0.22%
2012-04-27 0 22.85 22.80 22.85 22.75 24.10 6,582,000 152,595,896 23.184 18.63 18.58 18.63 18.54 19.64 8,075,020 18.897 -3.99%
2012-04-26 0 23.80 23.80 23.85 23.65 24.40 3,175,002 76,414,542 24.068 19.40 19.40 19.44 19.28 19.89 3,895,200 19.618 0.00%
2012-04-25 0 23.80 23.75 23.85 23.75 24.60 3,355,002 81,058,303 24.160 19.40 19.36 19.44 19.36 20.05 4,116,030 19.693 0.21%
2012-04-24 0 23.75 23.70 23.75 23.10 23.90 6,040,637 142,377,226 23.570 19.36 19.32 19.36 18.83 19.48 7,410,858 19.212 2.15%
2012-04-23 0 23.25 23.20 23.25 23.20 24.00 4,538,019 107,216,148 23.626 18.95 18.91 18.95 18.91 19.56 5,567,395 19.258 -3.93%
2012-04-20 0 24.20 24.05 24.25 24.05 24.80 3,799,021 92,906,941 24.456 19.73 19.60 19.77 19.60 20.21 4,660,767 19.934 -2.81%
2012-04-19 0 24.90 24.70 24.90 24.05 24.95 6,106,020 150,613,516 24.666 20.30 20.13 20.30 19.60 20.34 7,491,072 20.106 2.05%
2012-04-18 0 24.40 24.40 24.45 23.60 24.45 5,175,403 124,674,914 24.090 19.89 19.89 19.93 19.24 19.93 6,349,359 19.636 4.50%
2012-04-17 0 23.35 23.35 23.55 22.85 23.95 6,179,032 143,534,327 23.229 19.03 19.03 19.20 18.63 19.52 7,580,645 18.934 -2.91%
2012-04-16 0 24.05 24.00 24.05 23.90 25.00 4,860,763 118,286,664 24.335 19.60 19.56 19.60 19.48 20.38 5,963,348 19.836 -4.18%
2012-04-13 0 25.10 24.95 25.15 24.05 25.15 4,461,490 110,090,686 24.676 20.46 20.34 20.50 19.60 20.50 5,473,507 20.113 4.80%
2012-04-12 0 23.95 23.85 24.00 23.70 24.00 4,910,000 117,450,592 23.921 19.52 19.44 19.56 19.32 19.56 6,023,754 19.498 1.05%
2012-04-11 0 23.70 23.65 23.75 23.40 24.00 4,426,000 105,013,050 23.726 19.32 19.28 19.36 19.07 19.56 5,429,967 19.340 0.21%
2012-04-10 0 23.65 23.60 23.70 23.20 23.80 4,816,403 113,584,381 23.583 19.28 19.24 19.32 18.91 19.40 5,908,926 19.223 0.85%
2012-04-05 0 23.45 23.40 23.45 21.85 23.75 4,514,036 103,980,661 23.035 19.11 19.07 19.11 17.81 19.36 5,537,972 18.776 4.45%
2012-04-03 0 22.45 22.45 22.50 22.25 22.95 7,121,200 160,625,105 22.556 18.30 18.30 18.34 18.14 18.71 8,736,529 18.385 -0.66%
2012-04-02 0 22.60 22.50 22.60 21.50 23.20 7,261,783 162,950,224 22.439 18.42 18.34 18.42 17.52 18.91 8,909,001 18.291 7.11%
2012-03-30 0 21.10 21.05 21.30 20.45 21.55 4,764,086 101,121,741 21.226 17.20 17.16 17.36 16.67 17.57 5,844,742 17.301 -0.71%
2012-03-29 0 21.25 21.20 21.25 20.90 21.90 2,471,797 52,677,356 21.311 17.32 17.28 17.32 17.04 17.85 3,032,484 17.371 -3.63%
2012-03-28 0 22.05 21.95 22.00 21.80 22.30 2,685,560 59,127,988 22.017 17.97 17.89 17.93 17.77 18.18 3,294,736 17.946 -0.23%
2012-03-27 0 22.10 22.05 22.10 21.95 22.30 3,889,000 86,117,498 22.144 18.01 17.97 18.01 17.89 18.18 4,771,157 18.050 1.14%
2012-03-26 0 21.85 21.80 21.90 21.45 22.40 4,000,430 87,306,836 21.824 17.81 17.77 17.85 17.48 18.26 4,907,863 17.789 -1.35%
2012-03-23 0 22.15 22.00 22.20 21.65 22.50 3,097,256 68,208,900 22.022 18.05 17.93 18.10 17.65 18.34 3,799,818 17.951 -2.85%
2012-03-22 0 22.80 22.60 22.80 21.40 22.80 4,683,000 103,696,200 22.143 18.58 18.42 18.58 17.44 18.58 5,745,263 18.049 5.56%
2012-03-21 0 21.60 21.55 21.60 21.30 22.35 3,010,031 65,606,480 21.796 17.61 17.57 17.61 17.36 18.22 3,692,808 17.766 -2.04%
2012-03-20 0 22.05 22.05 22.10 21.80 22.60 3,390,003 75,123,398 22.160 17.97 17.97 18.01 17.77 18.42 4,158,970 18.063 2.08%
2012-03-19 0 21.60 21.60 21.75 21.50 22.25 3,345,726 72,905,847 21.791 17.61 17.61 17.73 17.52 18.14 4,104,650 17.762 -0.92%
2012-03-16 0 21.80 21.80 21.95 21.25 23.15 5,999,293 131,638,924 21.942 17.77 17.77 17.89 17.32 18.87 7,360,136 17.885 -4.80%
2012-03-15 0 22.90 22.85 22.90 22.10 23.30 2,325,000 52,858,440 22.735 18.67 18.63 18.67 18.01 18.99 2,852,389 18.531 3.15%
2012-03-14 0 22.20 22.15 22.20 21.90 23.55 4,616,000 105,383,964 22.830 18.10 18.05 18.10 17.85 19.20 5,663,065 18.609 -2.20%
2012-03-13 0 22.70 22.70 22.90 22.70 23.10 3,484,000 79,763,442 22.894 18.50 18.50 18.67 18.50 18.83 4,274,289 18.661 -0.44%
2012-03-12 0 22.80 22.75 22.80 22.55 23.40 2,568,400 58,509,750 22.781 18.58 18.54 18.58 18.38 19.07 3,151,000 18.569 -0.87%
2012-03-09 0 23.00 22.95 23.05 22.10 23.05 4,416,078 100,866,787 22.841 18.75 18.71 18.79 18.01 18.79 5,417,794 18.618 4.78%
2012-03-08 0 21.95 21.90 21.95 21.50 22.10 4,187,612 91,843,020 21.932 17.89 17.85 17.89 17.52 18.01 5,137,504 17.877 -0.45%
2012-03-07 0 22.05 21.95 22.10 21.60 22.15 6,281,700 137,755,925 21.930 17.97 17.89 18.01 17.61 18.05 7,706,602 17.875 1.38%
2012-03-06 0 21.75 21.70 21.75 21.50 22.00 7,362,930 160,304,661 21.772 17.73 17.69 17.73 17.52 17.93 9,033,092 17.746 0.23%
2012-03-05 0 21.70 21.70 21.75 21.45 22.10 4,130,000 90,393,563 21.887 17.69 17.69 17.73 17.48 18.01 5,066,824 17.840 -2.03%
2012-03-02 0 22.15 22.15 22.20 21.50 22.75 6,062,382 134,161,047 22.130 18.05 18.05 18.10 17.52 18.54 7,437,535 18.038 4.73%
2012-03-01 0 21.15 21.05 21.10 20.50 21.35 5,704,252 119,292,969 20.913 17.24 17.16 17.20 16.71 17.40 6,998,169 17.046 6.07%
2012-02-29 0 19.94 19.92 20.10 19.84 20.20 3,704,239 73,951,645 19.964 16.25 16.24 16.38 16.17 16.47 4,544,486 16.273 0.20%
2012-02-28 0 19.90 19.88 19.98 19.78 20.00 1,625,400 32,344,892 19.900 16.22 16.20 16.29 16.12 16.30 1,994,096 16.220 0.40%
2012-02-27 0 19.82 19.78 19.82 19.66 20.20 2,610,000 51,815,690 19.853 16.16 16.12 16.16 16.02 16.47 3,202,036 16.182 -0.50%
2012-02-24 0 19.92 19.90 19.98 19.70 20.30 2,442,000 48,686,578 19.937 16.24 16.22 16.29 16.06 16.55 2,995,928 16.251 1.63%
2012-02-23 0 19.60 19.60 19.70 19.46 19.80 1,856,964 36,551,870 19.684 15.98 15.98 16.06 15.86 16.14 2,278,186 16.044 -1.01%
2012-02-22 0 19.80 19.76 19.82 19.50 19.94 5,194,850 102,240,353 19.681 16.14 16.11 16.16 15.89 16.25 6,373,218 16.042 -0.90%
2012-02-21 0 19.98 19.96 20.00 19.74 20.70 7,827,618 156,342,071 19.973 16.29 16.27 16.30 16.09 16.87 9,603,187 16.280 -3.01%
2012-02-20 0 20.60 20.55 20.60 20.40 21.00 6,287,462 130,129,103 20.697 16.79 16.75 16.79 16.63 17.12 7,713,671 16.870 -0.48%
2012-02-17 0 20.70 20.70 20.75 20.35 21.75 4,492,000 93,090,000 20.724 16.87 16.87 16.91 16.59 17.73 5,510,938 16.892 -3.72%
2012-02-16 0 21.50 21.40 21.50 21.00 21.50 470,488 10,054,554 21.371 17.52 17.44 17.52 17.12 17.52 577,211 17.419 0.00%
2012-02-15 0 21.50 21.30 21.50 20.95 21.75 3,001,000 63,496,871 21.159 17.52 17.36 17.52 17.08 17.73 3,681,728 17.246 3.37%
2012-02-14 0 20.80 20.80 20.85 20.60 21.10 5,397,000 111,770,912 20.710 16.95 16.95 16.99 16.79 17.20 6,621,222 16.881 2.21%
2012-02-13 0 20.35 20.40 20.45 20.15 20.85 1,953,175 40,059,763 20.510 16.59 16.63 16.67 16.42 16.99 2,396,221 16.718 -2.86%
2012-02-10 0 20.95 20.95 21.00 20.90 21.35 2,244,000 47,266,254 21.063 17.08 17.08 17.12 17.04 17.40 2,753,015 17.169 -0.95%
2012-02-09 0 21.15 21.00 21.20 20.65 21.30 2,638,000 55,396,768 21.000 17.24 17.12 17.28 16.83 17.36 3,236,388 17.117 0.71%
2012-02-08 0 21.00 21.00 21.15 20.65 21.15 3,221,000 67,315,028 20.899 17.12 17.12 17.24 16.83 17.24 3,951,632 17.035 0.24%
2012-02-07 0 20.95 20.85 21.00 20.35 21.00 3,471,900 72,200,958 20.796 17.08 16.99 17.12 16.59 17.12 4,259,444 16.951 2.20%
2012-02-06 0 20.50 20.35 20.50 20.05 20.50 1,937,000 39,434,904 20.359 16.71 16.59 16.71 16.34 16.71 2,376,377 16.595 1.99%
2012-02-03 0 20.10 20.05 20.15 19.80 20.35 4,638,149 93,265,391 20.108 16.38 16.34 16.42 16.14 16.59 5,690,238 16.390 0.90%
2012-02-02 0 19.92 19.86 19.94 19.64 19.96 2,356,308 46,678,037 19.810 16.24 16.19 16.25 16.01 16.27 2,890,798 16.147 1.94%
2012-02-01 0 19.54 19.50 19.66 19.20 20.05 3,527,900 69,349,580 19.658 15.93 15.89 16.02 15.65 16.34 4,328,147 16.023 3.17%
2012-01-31 0 18.94 18.94 19.00 18.92 20.30 4,590,574 88,675,782 19.317 15.44 15.44 15.49 15.42 16.55 5,631,871 15.745 -3.96%
2012-01-30 0 19.72 19.66 19.72 19.22 20.90 3,900,700 77,005,440 19.741 16.07 16.02 16.07 15.67 17.04 4,785,511 16.091 -4.04%
2012-01-27 0 20.55 20.40 20.55 19.68 20.60 2,422,000 49,304,778 20.357 16.75 16.63 16.75 16.04 16.79 2,971,392 16.593 2.96%
2012-01-26 0 19.96 19.96 20.05 19.80 20.40 2,501,241 49,884,928 19.944 16.27 16.27 16.34 16.14 16.63 3,068,607 16.257 2.36%
2012-01-20 0 19.50 19.50 19.54 19.22 19.58 2,396,437 46,527,011 19.415 15.89 15.89 15.93 15.67 15.96 2,940,030 15.825 0.83%
2012-01-19 0 19.34 19.32 19.34 19.10 19.34 3,358,851 64,776,762 19.285 15.76 15.75 15.76 15.57 15.76 4,120,752 15.720 0.73%
2012-01-18 0 19.20 19.20 19.26 18.92 19.32 3,904,800 74,874,524 19.175 15.65 15.65 15.70 15.42 15.75 4,790,541 15.630 0.95%
2012-01-17 0 19.02 19.00 19.04 18.50 19.04 3,184,000 60,169,960 18.898 15.50 15.49 15.52 15.08 15.52 3,906,239 15.404 2.26%
2012-01-16 0 18.60 18.62 18.66 18.58 18.88 767,000 14,347,440 18.706 15.16 15.18 15.21 15.14 15.39 940,982 15.247 -1.59%
2012-01-13 0 18.90 18.90 18.92 18.06 19.00 2,627,000 49,005,180 18.654 15.41 15.41 15.42 14.72 15.49 3,222,892 15.205 4.65%
2012-01-12 0 18.06 17.94 18.10 17.80 19.20 4,574,000 83,785,353 18.318 14.72 14.62 14.75 14.51 15.65 5,611,538 14.931 -6.42%
2012-01-11 0 19.30 19.30 19.40 19.20 19.66 5,618,000 109,033,471 19.408 15.73 15.73 15.81 15.65 16.02 6,892,352 15.819 1.26%
2012-01-10 0 19.06 19.00 19.06 18.02 19.20 5,412,402 102,055,230 18.856 15.54 15.49 15.54 14.69 15.65 6,640,118 15.369 5.89%
2012-01-09 0 18.00 17.98 18.00 17.80 18.16 2,621,800 47,345,812 18.059 14.67 14.66 14.67 14.51 14.80 3,216,513 14.720 1.12%
2012-01-06 0 17.80 17.80 17.88 17.70 18.92 2,054,000 37,214,320 18.118 14.51 14.51 14.57 14.43 15.42 2,519,917 14.768 -3.99%
2012-01-05 0 18.54 18.54 18.58 18.20 18.60 2,208,000 40,816,120 18.486 15.11 15.11 15.14 14.83 15.16 2,708,849 15.068 3.00%
2012-01-04 0 18.00 17.96 18.00 17.90 18.06 1,334,000 23,943,340 17.949 14.67 14.64 14.67 14.59 14.72 1,636,596 14.630 1.58%
2012-01-03 0 17.72 17.58 17.72 17.52 17.76 537,324 9,449,739 17.587 14.44 14.33 14.44 14.28 14.48 659,207 14.335 1.61%
2011-12-30 0 17.44 17.36 17.50 17.28 17.54 428,000 7,438,640 17.380 14.22 14.15 14.26 14.09 14.30 525,085 14.167 -0.23%
2011-12-29 0 17.48 17.32 17.50 17.14 17.52 534,000 9,254,000 17.330 14.25 14.12 14.26 13.97 14.28 655,129 14.125 0.58%
2011-12-28 0 17.38 17.36 17.40 17.34 17.92 1,165,224 20,414,629 17.520 14.17 14.15 14.18 14.13 14.61 1,429,536 14.281 -3.01%
2011-12-23 0 17.92 17.88 17.94 17.40 18.00 1,750,000 31,286,980 17.878 14.61 14.57 14.62 14.18 14.67 2,146,959 14.573 1.36%
2011-12-22 0 17.68 17.60 17.68 17.54 18.26 1,633,519 28,888,266 17.685 14.41 14.35 14.41 14.30 14.88 2,004,056 14.415 -3.18%
2011-12-21 0 18.26 18.22 18.30 17.40 18.50 3,709,000 65,937,141 17.778 14.88 14.85 14.92 14.18 15.08 4,550,327 14.491 6.29%
2011-12-20 0 17.18 17.16 17.24 17.00 17.40 1,630,000 27,990,897 17.172 14.00 13.99 14.05 13.86 14.18 1,999,739 13.997 -0.23%
2011-12-19 0 17.22 17.22 17.28 17.10 17.54 943,000 16,236,312 17.218 14.04 14.04 14.09 13.94 14.30 1,156,904 14.034 -2.05%
2011-12-16 0 17.58 17.54 17.64 17.30 17.66 1,386,000 24,312,700 17.542 14.33 14.30 14.38 14.10 14.39 1,700,392 14.298 0.92%
2011-12-15 0 17.42 17.42 17.56 17.02 17.62 1,914,001 33,170,537 17.331 14.20 14.20 14.31 13.87 14.36 2,348,161 14.126 0.58%
2011-12-14 0 17.32 17.32 17.36 17.28 17.62 1,590,000 27,633,580 17.380 14.12 14.12 14.15 14.09 14.36 1,950,666 14.166 -2.26%
2011-12-13 0 17.72 17.52 17.74 16.98 17.74 1,370,486 23,749,381 17.329 14.44 14.28 14.46 13.84 14.46 1,681,359 14.125 3.50%
2011-12-12 0 17.12 17.12 17.26 17.02 17.88 2,078,000 36,061,912 17.354 13.95 13.95 14.07 13.87 14.57 2,549,361 14.145 -2.17%
2011-12-09 0 17.50 17.50 17.56 17.10 17.56 1,084,002 18,772,783 17.318 14.26 14.26 14.31 13.94 14.31 1,329,890 14.116 -0.68%
2011-12-08 0 17.62 17.62 17.66 17.02 17.66 1,549,322 26,784,674 17.288 14.36 14.36 14.39 13.87 14.39 1,900,761 14.092 -0.23%
2011-12-07 0 17.66 17.60 17.70 17.60 18.08 1,660,867 29,505,632 17.765 14.39 14.35 14.43 14.35 14.74 2,037,608 14.481 -1.89%
2011-12-06 0 18.00 18.00 18.06 17.82 18.50 2,420,000 43,926,548 18.152 14.67 14.67 14.72 14.53 15.08 2,968,938 14.795 -2.70%
2011-12-05 0 18.50 18.40 18.50 17.92 18.60 887,308 16,299,785 18.370 15.08 15.00 15.08 14.61 15.16 1,088,579 14.973 0.54%
2011-12-02 0 18.40 18.32 18.50 18.02 18.50 1,630,000 29,891,340 18.338 15.00 14.93 15.08 14.69 15.08 1,999,739 14.948 0.00%
2011-12-01 0 18.40 18.38 18.40 18.26 18.86 3,689,275 67,881,688 18.400 15.00 14.98 15.00 14.88 15.37 4,526,127 14.998 2.34%
2011-11-30 0 17.98 17.90 18.00 17.32 18.00 3,403,000 60,557,605 17.795 14.66 14.59 14.67 14.12 14.67 4,174,916 14.505 2.28%
2011-11-29 0 17.58 17.54 17.60 16.80 17.68 3,456,190 59,989,715 17.357 14.33 14.30 14.35 13.69 14.41 4,240,171 14.148 5.65%
2011-11-28 0 16.64 16.64 16.68 16.20 16.96 1,877,227 31,296,449 16.672 13.56 13.56 13.60 13.20 13.82 2,303,046 13.589 3.35%
2011-11-25 0 16.10 16.08 16.10 16.06 16.84 1,422,000 23,129,720 16.266 13.12 13.11 13.12 13.09 13.73 1,744,558 13.258 -3.01%
2011-11-24 0 16.60 16.58 16.60 16.48 17.20 2,386,000 40,170,240 16.836 13.53 13.51 13.53 13.43 14.02 2,927,226 13.723 -1.78%
2011-11-23 0 16.90 16.86 16.92 16.68 17.20 1,460,000 24,833,572 17.009 13.78 13.74 13.79 13.60 14.02 1,791,177 13.864 0.00%
2011-11-22 0 16.90 16.90 17.00 16.10 17.00 2,414,000 39,812,868 16.493 13.78 13.78 13.86 13.12 13.86 2,961,577 13.443 3.05%
2011-11-21 0 16.40 16.40 16.48 16.14 17.18 1,727,409 28,455,637 16.473 13.37 13.37 13.43 13.16 14.00 2,119,244 13.427 -2.38%
2011-11-18 0 16.80 16.80 16.82 16.10 16.94 4,282,063 70,708,029 16.513 13.69 13.69 13.71 13.12 13.81 5,253,380 13.460 1.69%
2011-11-17 0 16.52 16.48 16.56 16.40 17.22 5,189,540 87,137,646 16.791 13.47 13.43 13.50 13.37 14.04 6,366,703 13.686 -4.84%
2011-11-16 0 17.36 17.34 17.36 17.20 17.90 5,041,510 87,891,739 17.434 14.15 14.13 14.15 14.02 14.59 6,185,095 14.210 -2.14%
2011-11-15 0 17.74 17.74 17.80 17.62 17.92 3,633,929 64,642,697 17.789 14.46 14.46 14.51 14.36 14.61 4,458,227 14.500 -1.00%
2011-11-14 0 17.92 17.94 17.98 17.72 18.00 5,980,070 107,016,334 17.896 14.61 14.62 14.66 14.44 14.67 7,336,552 14.587 2.40%
2011-11-11 0 17.50 17.48 17.52 17.22 17.62 4,474,000 78,107,310 17.458 14.26 14.25 14.28 14.04 14.36 5,488,855 14.230 1.98%
2011-11-10 0 17.16 17.16 17.18 17.14 17.98 5,403,000 93,385,708 17.284 13.99 13.99 14.00 13.97 14.66 6,628,583 14.088 -4.24%
2011-11-09 0 17.92 17.88 18.00 17.88 18.86 3,096,676 56,191,049 18.146 14.61 14.57 14.67 14.57 15.37 3,799,107 14.791 -2.61%
2011-11-08 0 18.40 18.38 18.54 18.26 18.96 1,350,000 24,894,040 18.440 15.00 14.98 15.11 14.88 15.45 1,656,226 15.031 0.00%
2011-11-07 0 18.40 18.38 18.56 18.14 18.98 2,796,477 51,723,923 18.496 15.00 14.98 15.13 14.79 15.47 3,430,813 15.076 -1.08%
2011-11-04 0 18.60 18.60 18.66 18.44 19.60 5,279,400 99,571,072 18.860 15.16 15.16 15.21 15.03 15.98 6,476,946 15.373 -2.62%
2011-11-03 0 19.10 19.00 19.10 19.00 19.70 2,748,000 53,279,988 19.389 15.57 15.49 15.57 15.49 16.06 3,371,339 15.804 -0.21%
2011-11-02 0 19.14 19.14 19.24 17.96 19.52 5,516,000 104,008,510 18.856 15.60 15.60 15.68 14.64 15.91 6,767,215 15.369 3.80%
2011-11-01 0 18.44 18.20 18.48 17.50 19.18 4,778,000 88,164,930 18.452 15.03 14.83 15.06 14.26 15.63 5,861,812 15.041 2.10%
2011-10-31 0 18.06 18.00 18.06 17.68 19.50 6,534,327 120,977,822 18.514 14.72 14.67 14.72 14.41 15.89 8,016,533 15.091 -3.11%
2011-10-28 0 18.64 18.64 18.68 18.52 20.50 4,442,896 87,013,809 19.585 15.19 15.19 15.23 15.10 16.71 5,450,695 15.964 -5.38%
2011-10-27 0 19.70 19.58 19.70 18.62 20.30 10,967,261 213,724,851 19.488 16.06 15.96 16.06 15.18 16.55 13,455,007 15.884 5.35%
2011-10-26 0 18.70 18.70 18.72 18.50 19.40 3,498,000 66,113,624 18.900 15.24 15.24 15.26 15.08 15.81 4,291,465 15.406 -3.41%
2011-10-25 0 19.36 19.26 19.40 19.00 19.70 4,173,610 80,603,003 19.313 15.78 15.70 15.81 15.49 16.06 5,120,326 15.742 3.42%
2011-10-24 0 18.72 18.64 18.82 17.60 18.94 2,746,800 50,750,319 18.476 15.26 15.19 15.34 14.35 15.44 3,369,867 15.060 7.96%
2011-10-21 0 17.34 17.28 17.48 16.04 18.12 5,740,899 99,332,890 17.303 14.13 14.09 14.25 13.07 14.77 7,043,129 14.104 2.00%
2011-10-20 0 17.00 17.00 17.06 16.70 17.84 4,977,730 86,039,020 17.285 13.86 13.86 13.91 13.61 14.54 6,106,848 14.089 -3.95%
2011-10-19 0 17.70 17.70 17.72 17.50 17.96 3,450,164 61,206,002 17.740 14.43 14.43 14.44 14.26 14.64 4,232,778 14.460 -0.23%
2011-10-18 0 17.74 17.74 17.90 17.70 18.40 3,308,000 59,482,086 17.981 14.46 14.46 14.59 14.43 15.00 4,058,366 14.657 -3.06%
2011-10-17 0 18.30 18.26 18.34 18.02 18.60 2,670,000 48,810,116 18.281 14.92 14.88 14.95 14.69 15.16 3,275,646 14.901 1.78%
2011-10-14 0 17.98 17.82 17.98 17.60 18.60 3,278,700 59,014,185 17.999 14.66 14.53 14.66 14.35 15.16 4,022,420 14.671 -0.44%
2011-10-13 0 18.06 18.00 18.06 17.90 18.10 3,458,037 62,296,179 18.015 14.72 14.67 14.72 14.59 14.75 4,242,437 14.684 2.38%
2011-10-12 0 17.64 17.50 17.52 17.32 18.20 4,801,535 84,490,480 17.597 14.38 14.26 14.28 14.12 14.83 5,890,686 14.343 0.00%
2011-10-11 0 17.64 17.60 17.66 16.80 18.28 4,985,000 88,928,620 17.839 14.38 14.35 14.39 13.69 14.90 6,115,767 14.541 7.96%
2011-10-10 0 16.34 16.32 16.34 16.28 16.88 3,842,000 62,867,940 16.363 13.32 13.30 13.32 13.27 13.76 4,713,496 13.338 -2.62%
2011-10-07 0 16.78 16.60 16.72 16.36 16.80 5,764,000 94,280,388 16.357 13.68 13.53 13.63 13.34 13.69 7,071,470 13.333 4.88%
2011-10-06 0 16.00 16.00 16.10 15.14 16.18 8,095,485 127,852,598 15.793 13.04 13.04 13.12 12.34 13.19 9,931,815 12.873 7.82%
2011-10-04 0 14.84 14.80 14.84 14.80 15.94 4,545,204 68,738,228 15.123 12.10 12.06 12.10 12.06 12.99 5,576,210 12.327 -7.13%
2011-10-03 0 15.98 15.74 15.98 15.20 16.90 4,414,235 71,112,417 16.110 13.03 12.83 13.03 12.39 13.78 5,415,533 13.131 -5.89%
2011-09-30 0 16.98 16.92 17.02 16.34 17.32 4,275,829 73,236,055 17.128 13.84 13.79 13.87 13.32 14.12 5,245,732 13.961 -1.39%
2011-09-28 0 17.22 17.20 17.22 16.36 17.30 9,568,000 163,805,390 17.120 14.04 14.02 14.04 13.34 14.10 11,738,346 13.955 5.64%
2011-09-27 0 16.30 16.30 16.40 14.88 16.40 4,257,523 67,433,480 15.839 13.29 13.29 13.37 12.13 13.37 5,223,273 12.910 13.04%
2011-09-26 0 14.42 14.48 14.50 14.02 15.28 1,917,770 27,707,063 14.448 11.75 11.80 11.82 11.43 12.45 2,352,785 11.776 -5.63%
2011-09-23 0 15.28 15.30 15.32 14.76 15.46 4,436,000 67,005,340 15.105 12.45 12.47 12.49 12.03 12.60 5,442,235 12.312 -4.38%
2011-09-22 0 15.98 15.84 16.12 15.82 16.40 4,484,608 72,298,104 16.121 13.03 12.91 13.14 12.89 13.37 5,501,869 13.141 -2.92%
2011-09-21 0 16.46 16.40 16.50 15.30 16.46 3,675,640 58,689,071 15.967 13.42 13.37 13.45 12.47 13.42 4,509,399 13.015 5.51%
2011-09-20 0 15.60 15.58 15.60 15.20 15.80 3,168,950 49,508,074 15.623 12.72 12.70 12.72 12.39 12.88 3,887,775 12.734 1.83%
2011-09-19 0 15.32 15.30 15.32 15.06 15.52 2,110,387 32,677,647 15.484 12.49 12.47 12.49 12.28 12.65 2,589,094 12.621 -1.42%
2011-09-16 0 15.54 15.50 15.58 15.40 15.86 2,924,710 45,560,041 15.578 12.67 12.63 12.70 12.55 12.93 3,588,133 12.697 0.00%
2011-09-15 0 15.54 15.48 15.60 15.28 15.76 2,053,001 31,835,353 15.507 12.67 12.62 12.72 12.45 12.85 2,518,691 12.640 4.72%
2011-09-14 0 15.04 15.00 15.14 14.80 15.40 3,539,935 53,307,667 15.059 12.10 12.06 12.18 11.90 12.39 4,401,442 12.111 2.04%
2011-09-12 0 14.74 14.70 14.80 14.48 14.90 1,665,000 24,554,700 14.748 11.85 11.82 11.90 11.65 11.98 2,070,208 11.861 -1.07%
2011-09-09 0 14.90 14.90 14.96 14.80 15.40 3,582,000 54,182,841 15.126 11.98 11.98 12.03 11.90 12.39 4,453,744 12.166 -1.97%
2011-09-08 0 15.20 15.06 15.22 15.00 15.50 3,208,061 48,860,249 15.231 12.22 12.11 12.24 12.06 12.47 3,988,800 12.249 0.26%
2011-09-07 0 15.16 15.12 15.16 14.34 15.20 6,165,565 91,894,322 14.904 12.19 12.16 12.19 11.53 12.22 7,666,066 11.987 2.85%
2011-09-06 0 14.74 14.74 14.78 14.30 15.04 6,440,000 94,964,790 14.746 11.85 11.85 11.89 11.50 12.10 8,007,290 11.860 -4.16%
2011-09-05 0 15.38 15.34 15.36 15.22 16.18 3,438,452 53,363,067 15.520 12.37 12.34 12.35 12.24 13.01 4,275,261 12.482 -6.90%
2011-09-02 0 16.52 16.32 16.60 16.00 16.98 2,667,686 44,142,423 16.547 13.29 13.13 13.35 12.87 13.66 3,316,915 13.308 -0.72%
2011-09-01 0 16.64 16.64 16.66 16.26 17.28 4,234,345 71,161,160 16.806 13.38 13.38 13.40 13.08 13.90 5,264,849 13.516 2.09%
2011-08-31 0 16.30 16.04 16.30 15.10 16.36 4,759,602 75,660,525 15.896 13.11 12.90 13.11 12.14 13.16 5,917,937 12.785 8.81%
2011-08-30 0 14.98 15.00 15.04 14.42 15.90 5,660,924 86,552,170 15.289 12.05 12.06 12.10 11.60 12.79 7,038,612 12.297 -1.96%
2011-08-29 0 15.28 15.26 15.30 14.42 15.40 4,096,376 61,985,999 15.132 12.29 12.27 12.31 11.60 12.39 5,093,303 12.170 7.76%
2011-08-26 0 14.18 14.16 14.18 14.00 14.70 4,970,630 70,474,962 14.178 11.40 11.39 11.40 11.26 11.82 6,180,322 11.403 -2.34%
2011-08-25 0 14.52 14.50 14.60 13.98 14.68 3,340,063 48,105,263 14.403 11.68 11.66 11.74 11.24 11.81 4,152,927 11.583 2.25%
2011-08-24 0 14.20 14.16 14.24 13.92 14.60 4,635,000 65,376,567 14.105 11.42 11.39 11.45 11.20 11.74 5,763,011 11.344 1.57%
2011-08-23 0 13.98 13.98 14.00 13.56 14.40 2,773,000 38,519,140 13.891 11.24 11.24 11.26 10.91 11.58 3,447,859 11.172 -0.71%
2011-08-22 0 14.08 13.94 14.00 13.40 14.36 3,811,000 52,682,220 13.824 11.32 11.21 11.26 10.78 11.55 4,738,475 11.118 2.18%
2011-08-19 0 13.78 13.76 13.80 13.46 14.44 8,824,008 121,114,457 13.726 11.08 11.07 11.10 10.83 11.61 10,971,489 11.039 -7.14%
2011-08-18 0 14.84 14.84 14.86 14.84 16.08 6,106,000 92,448,884 15.141 11.94 11.94 11.95 11.94 12.93 7,592,005 12.177 -7.37%
2011-08-17 0 16.02 16.02 16.06 15.84 16.50 1,675,200 26,892,806 16.054 12.88 12.88 12.92 12.74 13.27 2,082,890 12.911 -0.74%
2011-08-16 0 16.14 16.10 16.18 15.76 16.88 4,564,901 73,678,792 16.140 12.98 12.95 13.01 12.68 13.58 5,675,852 12.981 3.59%
2011-08-15 0 15.58 15.52 15.54 15.42 15.80 2,079,066 32,359,470 15.564 12.53 12.48 12.50 12.40 12.71 2,585,044 12.518 -0.76%
2011-08-12 0 15.70 15.74 15.78 15.50 16.00 7,958,022 125,127,445 15.723 12.63 12.66 12.69 12.47 12.87 9,894,750 12.646 0.90%
2011-08-11 0 15.56 15.52 15.56 15.16 16.00 4,887,893 75,464,903 15.439 12.51 12.48 12.51 12.19 12.87 6,077,450 12.417 -4.07%
2011-08-10 0 16.22 16.22 16.30 15.96 16.84 4,884,000 79,530,669 16.284 13.05 13.05 13.11 12.84 13.54 6,072,609 13.097 2.01%
2011-08-09 0 15.90 15.90 15.92 14.80 16.24 9,339,930 144,851,018 15.509 12.79 12.79 12.80 11.90 13.06 11,612,970 12.473 -3.52%
2011-08-08 0 16.48 16.44 16.50 14.80 16.50 8,931,879 136,971,178 15.335 13.25 13.22 13.27 11.90 13.27 11,105,612 12.334 4.30%
2011-08-05 0 15.80 15.80 15.82 15.32 16.48 19,931,373 316,077,140 15.858 12.71 12.71 12.72 12.32 13.25 24,782,031 12.754 -7.71%
2011-08-04 0 17.12 17.10 17.14 16.82 17.44 6,272,000 106,788,967 17.026 13.77 13.75 13.79 13.53 14.03 7,798,404 13.694 -1.61%
2011-08-03 0 17.40 17.38 17.40 17.24 17.76 2,433,000 42,382,320 17.420 13.99 13.98 13.99 13.87 14.28 3,025,114 14.010 -3.55%
2011-08-02 0 18.04 18.00 18.12 17.92 18.32 3,090,838 55,980,790 18.112 14.51 14.48 14.57 14.41 14.73 3,843,049 14.567 -1.31%
2011-08-01 0 18.28 18.28 18.34 18.00 18.50 4,656,900 85,066,744 18.267 14.70 14.70 14.75 14.48 14.88 5,790,240 14.691 1.78%
2011-07-29 0 17.96 17.92 17.98 17.94 18.10 1,964,000 35,348,232 17.998 14.44 14.41 14.46 14.43 14.56 2,441,975 14.475 -0.88%
2011-07-28 0 18.12 18.10 18.12 17.98 18.20 2,419,060 43,649,246 18.044 14.57 14.56 14.57 14.46 14.64 3,007,782 14.512 -0.66%
2011-07-27 0 18.24 18.16 18.24 18.04 18.30 2,450,242 44,607,158 18.205 14.67 14.61 14.67 14.51 14.72 3,046,552 14.642 -0.76%
2011-07-26 0 18.38 18.38 18.42 18.32 18.68 3,129,000 57,676,600 18.433 14.78 14.78 14.81 14.73 15.02 3,890,498 14.825 -0.86%
2011-07-25 0 18.54 18.54 18.58 18.48 19.00 2,807,612 52,623,896 18.743 14.91 14.91 14.94 14.86 15.28 3,490,895 15.075 -2.32%
2011-07-22 0 18.98 18.98 19.00 18.58 19.12 6,316,891 119,522,734 18.921 15.26 15.26 15.28 14.94 15.38 7,854,220 15.218 3.15%
2011-07-21 0 18.40 18.32 18.38 17.74 18.48 5,818,830 106,714,866 18.340 14.80 14.73 14.78 14.27 14.86 7,234,947 14.750 4.43%
2011-07-20 0 17.62 17.64 17.66 16.94 17.72 6,651,395 114,853,558 17.268 14.17 14.19 14.20 13.62 14.25 8,270,132 13.888 5.51%
2011-07-19 0 16.70 16.70 16.72 16.54 16.88 7,268,191 121,046,314 16.654 13.43 13.43 13.45 13.30 13.58 9,037,036 13.394 -1.07%
2011-07-18 0 16.88 16.88 16.90 16.78 17.38 3,353,360 57,067,136 17.018 13.58 13.58 13.59 13.50 13.98 4,169,460 13.687 -0.82%
2011-07-15 0 17.02 17.00 17.02 16.88 17.48 9,609,800 163,990,880 17.065 13.69 13.67 13.69 13.58 14.06 11,948,518 13.725 -1.96%
2011-07-14 0 17.36 17.34 17.36 17.24 18.20 5,454,000 96,201,632 17.639 13.96 13.95 13.96 13.87 14.64 6,781,329 14.186 -4.19%
2011-07-13 0 18.12 18.14 18.22 18.00 18.48 2,255,029 41,242,370 18.289 14.57 14.59 14.65 14.48 14.86 2,803,831 14.709 0.67%
2011-07-12 0 18.00 18.00 18.04 17.80 18.54 3,407,380 61,502,789 18.050 14.48 14.48 14.51 14.32 14.91 4,236,627 14.517 -2.81%
2011-07-11 0 18.52 18.52 18.62 18.48 19.08 1,322,000 24,808,160 18.766 14.90 14.90 14.98 14.86 15.35 1,643,732 15.093 -3.54%
2011-07-08 0 19.20 19.12 19.18 19.06 19.52 2,268,000 43,744,780 19.288 15.44 15.38 15.43 15.33 15.70 2,819,959 15.513 -0.52%
2011-07-07 0 19.30 19.24 19.32 18.94 19.72 1,686,000 32,545,040 19.303 15.52 15.47 15.54 15.23 15.86 2,096,318 15.525 2.33%
2011-07-06 0 18.86 18.84 18.86 18.84 19.86 3,862,595 73,559,811 19.044 15.17 15.15 15.17 15.15 15.97 4,802,627 15.317 -4.46%
2011-07-05 0 19.74 19.74 19.78 19.20 20.35 8,936,120 174,730,963 19.553 15.88 15.88 15.91 15.44 16.37 11,110,885 15.726 3.24%
2011-07-04 0 19.12 19.10 19.12 18.58 19.16 4,756,931 89,652,708 18.847 15.38 15.36 15.38 14.94 15.41 5,914,616 15.158 5.52%
2011-06-30 0 18.12 18.10 18.16 17.92 18.38 3,077,000 56,040,580 18.213 14.57 14.56 14.61 14.41 14.78 3,825,843 14.648 1.34%
2011-06-29 0 17.88 17.84 17.88 17.50 18.00 5,332,405 94,688,410 17.757 14.38 14.35 14.38 14.07 14.48 6,630,142 14.282 3.35%
2011-06-28 0 17.30 17.28 17.36 17.02 17.38 3,608,470 61,915,923 17.159 13.91 13.90 13.96 13.69 13.98 4,486,656 13.800 3.59%
2011-06-27 0 16.70 16.68 16.70 16.68 17.16 3,411,900 57,561,928 16.871 13.43 13.42 13.43 13.42 13.80 4,242,247 13.569 -3.91%
2011-06-24 0 17.38 17.38 17.44 16.86 17.46 1,924,000 33,178,920 17.245 13.98 13.98 14.03 13.56 14.04 2,392,240 13.869 2.24%
2011-06-23 0 17.00 17.00 17.02 16.68 17.38 3,956,000 66,963,546 16.927 13.67 13.67 13.69 13.42 13.98 4,918,764 13.614 0.00%
2011-06-22 0 17.00 17.00 17.08 17.00 17.78 6,291,000 108,838,341 17.301 13.67 13.67 13.74 13.67 14.30 7,822,028 13.914 -0.70%
2011-06-21 0 17.12 17.14 17.16 16.58 17.26 2,430,000 41,611,680 17.124 13.77 13.79 13.80 13.33 13.88 3,021,384 13.772 3.26%
2011-06-20 0 16.58 16.58 16.60 16.58 17.30 2,862,520 48,527,760 16.953 13.33 13.33 13.35 13.33 13.91 3,559,166 13.635 -2.47%
2011-06-17 0 17.00 17.00 17.08 16.98 17.26 3,156,000 54,253,292 17.191 13.67 13.67 13.74 13.66 13.88 3,924,069 13.826 -1.73%
2011-06-16 0 17.30 17.28 17.30 17.20 17.40 3,208,151 55,462,977 17.288 13.91 13.90 13.91 13.83 13.99 3,988,912 13.904 -2.81%
2011-06-15 0 17.80 17.78 17.84 17.60 18.00 2,415,765 43,089,659 17.837 14.32 14.30 14.35 14.16 14.48 3,003,685 14.346 0.23%
2011-06-14 0 17.76 17.78 17.80 17.44 18.14 6,376,200 113,659,680 17.826 14.28 14.30 14.32 14.03 14.59 7,927,963 14.337 -3.79%
2011-06-13 0 18.46 18.38 18.46 16.82 18.52 8,188,000 143,592,274 17.537 14.85 14.78 14.85 13.53 14.90 10,180,697 14.104 4.06%
2011-06-10 0 17.74 17.72 17.74 17.72 18.58 8,132,000 147,629,270 18.154 14.27 14.25 14.27 14.25 14.94 10,111,068 14.601 -4.52%
2011-06-09 0 18.58 18.58 18.60 18.10 19.38 4,769,200 89,062,160 18.674 14.94 14.94 14.96 14.56 15.59 5,929,871 15.019 -3.13%
2011-06-08 0 19.18 19.18 19.30 19.00 19.48 2,753,000 52,908,104 19.218 15.43 15.43 15.52 15.28 15.67 3,422,992 15.457 -0.52%
2011-06-07 0 19.28 19.22 19.44 19.20 19.78 1,532,800 29,722,768 19.391 15.51 15.46 15.63 15.44 15.91 1,905,834 15.596 -1.33%
2011-06-03 0 19.54 19.54 19.62 19.40 19.88 1,088,000 21,285,520 19.564 15.72 15.72 15.78 15.60 15.99 1,352,784 15.735 0.10%
2011-06-02 0 19.52 19.50 19.56 19.20 19.60 413,890 8,062,364 19.480 15.70 15.68 15.73 15.44 15.76 514,618 15.667 -1.31%
2011-06-01 0 19.78 19.76 19.78 19.52 20.30 3,038,300 60,072,270 19.772 15.91 15.89 15.91 15.70 16.33 3,777,725 15.902 -1.59%
2011-05-31 0 20.10 19.96 20.00 19.40 20.20 2,411,000 48,280,080 20.025 16.17 16.05 16.09 15.60 16.25 2,997,760 16.105 3.72%
2011-05-30 0 19.38 19.32 19.40 19.10 19.52 948,200 18,335,504 19.337 15.59 15.54 15.60 15.36 15.70 1,178,962 15.552 -0.72%
2011-05-27 0 19.52 19.56 19.58 18.60 19.66 8,330,430 160,842,822 19.308 15.70 15.73 15.75 14.96 15.81 10,357,790 15.529 4.50%
2011-05-26 0 18.68 18.68 18.70 18.36 18.98 5,967,290 110,721,320 18.555 15.02 15.02 15.04 14.77 15.26 7,419,537 14.923 2.86%
2011-05-25 0 18.16 18.18 18.30 17.88 18.58 6,083,941 111,324,102 18.298 14.61 14.62 14.72 14.38 14.94 7,564,577 14.716 1.00%
2011-05-24 0 17.98 17.96 17.98 17.86 18.40 4,100,000 74,197,656 18.097 14.46 14.44 14.46 14.36 14.80 5,097,809 14.555 -2.39%
2011-05-23 0 18.42 18.40 18.42 18.40 19.10 3,314,280 61,111,345 18.439 14.81 14.80 14.81 14.80 15.36 4,120,870 14.830 -2.75%
2011-05-20 0 18.94 18.90 18.94 18.90 19.50 3,321,254 63,778,070 19.203 15.23 15.20 15.23 15.20 15.68 4,129,541 15.444 -3.07%
2011-05-19 0 19.54 19.50 19.58 19.42 19.86 3,386,000 66,221,600 19.558 15.72 15.68 15.75 15.62 15.97 4,210,044 15.729 0.41%
2011-05-18 0 19.46 19.38 19.46 19.38 19.76 4,707,191 91,569,487 19.453 15.65 15.59 15.65 15.59 15.89 5,852,771 15.645 -0.92%
2011-05-17 0 19.64 19.64 19.80 19.38 19.90 1,684,100 33,296,908 19.771 15.80 15.80 15.92 15.59 16.00 2,093,956 15.901 -0.81%
2011-05-16 0 19.80 19.66 19.88 19.10 20.20 4,227,580 82,498,824 19.514 15.92 15.81 15.99 15.36 16.25 5,256,438 15.695 -0.40%
2011-05-13 0 19.88 19.86 19.88 19.68 20.20 4,353,700 86,430,952 19.852 15.99 15.97 15.99 15.83 16.25 5,413,251 15.967 -3.09%
2011-05-12 0 20.75 20.75 20.80 20.60 21.50 5,549,260 116,325,744 20.962 16.50 16.50 16.54 16.38 17.09 6,979,490 16.667 -3.94%
2011-05-11 0 21.60 21.40 21.60 21.00 22.00 2,754,000 59,309,500 21.536 17.17 17.01 17.17 16.70 17.49 3,463,798 17.123 2.37%
2011-05-09 0 21.10 21.00 21.10 20.35 21.20 1,664,000 34,796,300 20.911 16.78 16.70 16.78 16.18 16.86 2,092,868 16.626 2.68%
2011-05-06 0 20.55 20.55 20.70 20.40 20.80 2,708,170 55,649,661 20.549 16.34 16.34 16.46 16.22 16.54 3,406,156 16.338 -1.91%
2011-05-05 0 20.95 20.85 20.95 20.30 21.35 2,960,000 61,937,658 20.925 16.66 16.58 16.66 16.14 16.97 3,722,891 16.637 2.70%
2011-05-04 0 20.40 20.25 20.40 20.00 20.50 2,496,335 50,508,748 20.233 16.22 16.10 16.22 15.90 16.30 3,139,724 16.087 -0.49%
2011-05-03 0 20.50 20.45 20.50 19.82 20.55 5,166,689 105,475,490 20.415 16.30 16.26 16.30 15.76 16.34 6,498,317 16.231 0.99%
2011-04-29 0 20.30 20.35 20.40 19.80 20.50 6,411,200 129,413,124 20.186 16.14 16.18 16.22 15.74 16.30 8,063,580 16.049 1.00%
2011-04-28 0 20.10 20.10 20.15 20.00 20.40 3,718,600 74,879,286 20.136 15.98 15.98 16.02 15.90 16.22 4,677,007 16.010 -0.74%
2011-04-27 0 20.25 20.30 20.35 20.15 21.10 2,234,000 45,467,700 20.353 16.10 16.14 16.18 16.02 16.78 2,809,776 16.182 -3.11%
2011-04-26 0 20.90 20.90 20.95 20.60 21.45 2,700,000 56,355,689 20.873 16.62 16.62 16.66 16.38 17.05 3,395,880 16.595 -3.69%
2011-04-21 0 21.70 21.55 21.70 21.45 22.20 5,594,000 121,561,188 21.731 17.25 17.13 17.25 17.05 17.65 7,035,761 17.278 3.83%
2011-04-20 0 20.90 20.80 20.90 19.58 20.95 8,540,259 173,159,202 20.276 16.62 16.54 16.62 15.57 16.66 10,741,369 16.121 8.07%
2011-04-19 0 19.34 19.36 19.38 19.30 19.70 759,000 14,731,300 19.409 15.38 15.39 15.41 15.35 15.66 954,620 15.432 -1.83%
2011-04-18 0 19.70 19.70 19.72 19.70 19.94 1,544,000 30,603,610 19.821 15.66 15.66 15.68 15.66 15.85 1,941,940 15.759 -1.40%
2011-04-15 0 19.98 19.90 19.96 19.90 20.70 3,062,000 61,560,800 20.105 15.89 15.82 15.87 15.82 16.46 3,851,180 15.985 -0.10%
2011-04-14 0 20.00 19.98 20.00 19.76 20.15 4,681,669 93,689,863 20.012 15.90 15.89 15.90 15.71 16.02 5,888,292 15.911 -0.74%
2011-04-13 0 20.15 20.00 20.15 19.94 20.50 2,447,000 49,327,740 20.159 16.02 15.90 16.02 15.85 16.30 3,077,674 16.028 -0.98%
2011-04-12 0 20.35 20.40 20.45 20.35 20.80 1,821,000 37,387,403 20.531 16.18 16.22 16.26 16.18 16.54 2,290,333 16.324 -1.93%
2011-04-11 0 20.75 20.75 20.80 20.55 21.45 3,721,130 78,238,322 21.025 16.50 16.50 16.54 16.34 17.05 4,680,190 16.717 -1.43%
2011-04-08 0 21.05 21.00 21.10 20.85 21.30 2,332,900 49,148,135 21.067 16.74 16.70 16.78 16.58 16.94 2,934,166 16.750 -1.86%
2011-04-07 0 21.45 21.30 21.45 21.10 21.50 2,221,400 47,367,873 21.323 17.05 16.94 17.05 16.78 17.09 2,793,929 16.954 1.90%
2011-04-06 0 21.05 21.05 21.15 20.30 21.45 2,719,000 56,884,270 20.921 16.74 16.74 16.82 16.14 17.05 3,419,777 16.634 -2.32%
2011-04-04 0 21.55 21.50 21.70 21.45 21.95 2,852,690 61,947,257 21.715 17.13 17.09 17.25 17.05 17.45 3,587,924 17.265 -1.82%
2011-04-01 0 21.95 21.70 22.00 21.25 22.30 6,602,727 143,010,030 21.659 17.45 17.25 17.49 16.90 17.73 8,304,470 17.221 4.52%
2011-03-31 0 21.00 20.85 21.05 19.88 21.35 5,542,100 114,768,754 20.709 16.70 16.58 16.74 15.81 16.97 6,970,484 16.465 6.60%
2011-03-30 0 19.70 19.74 19.76 18.42 19.94 6,911,942 134,047,796 19.394 15.66 15.69 15.71 14.65 15.85 8,693,380 15.420 6.14%
2011-03-29 0 18.56 18.48 18.62 18.26 18.66 2,131,000 39,408,654 18.493 14.76 14.69 14.80 14.52 14.84 2,680,230 14.703 1.53%
2011-03-28 0 18.28 18.24 18.26 18.10 18.60 2,787,700 50,947,504 18.276 14.53 14.50 14.52 14.39 14.79 3,506,183 14.531 0.22%
2011-03-25 0 18.24 18.08 18.30 18.00 18.34 4,111,060 74,552,112 18.135 14.50 14.38 14.55 14.31 14.58 5,170,618 14.418 -0.87%
2011-03-24 0 18.40 18.30 18.34 18.24 18.72 3,046,884 56,241,689 18.459 14.63 14.55 14.58 14.50 14.88 3,832,168 14.676 -0.65%
2011-03-23 0 18.52 18.50 18.64 18.48 19.12 1,804,000 33,781,108 18.726 14.72 14.71 14.82 14.69 15.20 2,268,951 14.888 -2.53%
2011-03-22 0 19.00 18.88 19.00 18.58 19.18 3,504,000 66,431,504 18.959 15.11 15.01 15.11 14.77 15.25 4,407,098 15.074 2.59%
2011-03-21 0 18.52 18.48 18.58 18.26 18.98 5,574,600 103,120,398 18.498 14.72 14.69 14.77 14.52 15.09 7,011,361 14.708 0.33%
2011-03-18 0 18.46 18.26 18.46 18.26 19.20 13,419,893 250,514,359 18.667 14.68 14.52 14.68 14.52 15.27 16,878,648 14.842 -0.11%
2011-03-17 0 18.48 18.48 18.50 18.34 19.30 4,865,000 90,700,192 18.643 14.69 14.69 14.71 14.58 15.35 6,118,873 14.823 -4.64%
2011-03-16 0 19.38 19.40 19.42 19.04 20.00 4,976,292 96,268,618 19.346 15.41 15.42 15.44 15.14 15.90 6,258,849 15.381 2.00%
2011-03-15 0 19.00 18.98 19.00 18.66 20.50 6,645,126 128,423,361 19.326 15.11 15.09 15.11 14.84 16.30 8,357,797 15.366 -5.24%
2011-03-14 0 20.05 19.86 20.05 19.80 20.30 7,527,370 150,847,727 20.040 15.94 15.79 15.94 15.74 16.14 9,467,425 15.933 -0.25%
2011-03-11 0 20.10 19.94 20.15 19.90 20.50 6,073,000 123,019,058 20.257 15.98 15.85 16.02 15.82 16.30 7,638,215 16.106 -1.47%
2011-03-10 0 20.40 20.35 20.55 19.92 20.90 3,502,000 71,994,454 20.558 16.22 16.18 16.34 15.84 16.62 4,404,582 16.345 1.75%
2011-03-09 0 20.05 20.00 20.05 19.92 20.30 2,651,500 53,292,330 20.099 15.94 15.90 15.94 15.84 16.14 3,334,880 15.980 2.09%
2011-03-08 0 19.64 19.62 19.64 19.42 19.92 1,868,317 36,778,089 19.685 15.62 15.60 15.62 15.44 15.84 2,349,845 15.651 -1.01%
2011-03-07 0 19.84 19.80 19.82 19.60 20.50 1,584,650 31,458,468 19.852 15.77 15.74 15.76 15.58 16.30 1,993,067 15.784 -1.29%
2011-03-04 0 20.10 20.10 20.15 19.76 20.70 3,084,500 62,650,990 20.312 15.98 15.98 16.02 15.71 16.46 3,879,479 16.149 1.01%
2011-03-03 0 19.90 19.88 19.90 19.82 20.80 1,180,000 23,641,040 20.035 15.82 15.81 15.82 15.76 16.54 1,484,125 15.929 1.63%
2011-03-02 0 19.58 19.56 19.70 18.86 20.35 2,391,500 47,493,760 19.859 15.57 15.55 15.66 15.00 16.18 3,007,869 15.790 -1.31%
2011-03-01 0 19.84 19.76 19.80 19.74 20.15 4,188,580 83,195,610 19.863 15.77 15.71 15.74 15.69 16.02 5,268,117 15.792 1.43%
2011-02-28 0 19.56 19.54 19.58 19.38 19.66 3,830,409 74,991,729 19.578 15.55 15.54 15.57 15.41 15.63 4,817,633 15.566 1.03%
2011-02-25 0 19.36 19.38 19.40 19.26 20.05 7,427,000 146,078,402 19.669 15.39 15.41 15.42 15.31 15.94 9,341,186 15.638 3.42%
2011-02-24 0 18.72 18.72 18.80 18.22 18.96 6,744,000 125,131,544 18.555 14.88 14.88 14.95 14.49 15.07 8,482,154 14.752 2.86%
2011-02-23 0 18.20 18.12 18.20 17.50 18.44 12,487,000 224,213,719 17.956 14.47 14.41 14.47 13.91 14.66 15,705,317 14.276 3.76%
2011-02-22 0 17.54 17.52 17.56 16.96 18.00 8,849,700 155,783,437 17.603 13.95 13.93 13.96 13.48 14.31 11,130,563 13.996 -6.50%
2011-02-21 0 18.76 18.74 18.76 18.60 18.86 6,976,000 131,343,734 18.828 14.92 14.90 14.92 14.79 15.00 8,773,948 14.970 -3.40%
2011-02-18 0 19.42 19.38 19.40 19.18 19.68 1,967,595 38,179,631 19.404 15.44 15.41 15.42 15.25 15.65 2,474,710 15.428 -1.32%
2011-02-17 0 19.68 19.66 19.70 19.48 19.76 894,000 17,590,180 19.676 15.65 15.63 15.66 15.49 15.71 1,124,414 15.644 1.13%
2011-02-16 0 19.46 19.36 19.44 19.18 19.54 2,284,000 44,355,780 19.420 15.47 15.39 15.46 15.25 15.54 2,872,663 15.441 -0.21%
2011-02-15 0 19.50 19.50 19.52 19.46 19.80 2,428,000 47,374,180 19.512 15.50 15.50 15.52 15.47 15.74 3,053,777 15.513 -1.61%
2011-02-14 0 19.82 19.82 19.90 19.02 19.90 4,567,227 88,920,976 19.469 15.76 15.76 15.82 15.12 15.82 5,744,354 15.480 -1.15%
2011-02-11 0 20.05 20.05 20.15 19.94 20.80 1,330,870 26,723,105 20.079 15.94 15.94 16.02 15.85 16.54 1,673,880 15.965 -0.50%
2011-02-10 0 20.15 20.10 20.15 19.80 20.45 3,594,000 72,473,199 20.165 16.02 15.98 16.02 15.74 16.26 4,520,294 16.033 0.00%
2011-02-09 0 20.15 20.10 20.15 20.00 21.00 2,599,003 52,822,602 20.324 16.02 15.98 16.02 15.90 16.70 3,268,853 16.159 -3.12%
2011-02-08 0 20.80 20.70 20.80 20.50 21.00 1,321,000 27,450,300 20.780 16.54 16.46 16.54 16.30 16.70 1,661,466 16.522 0.48%
2011-02-07 0 20.70 20.65 20.85 20.70 21.00 4,135,361 86,532,025 20.925 16.46 16.42 16.58 16.46 16.70 5,201,182 16.637 -0.24%
2011-02-02 0 20.75 20.75 20.90 20.50 21.00 961,974 19,941,924 20.730 16.50 16.50 16.62 16.30 16.70 1,209,907 16.482 -0.95%
2011-02-01 0 20.95 20.80 21.00 20.65 21.00 2,262,000 47,142,500 20.841 16.66 16.54 16.70 16.42 16.70 2,844,993 16.570 -0.24%
2011-01-31 0 21.00 21.05 21.15 20.70 21.75 1,926,000 40,600,500 21.080 16.70 16.74 16.82 16.46 17.29 2,422,395 16.760 -3.89%
2011-01-28 0 21.85 21.85 21.90 21.60 22.10 1,924,100 42,042,075 21.850 17.37 17.37 17.41 17.17 17.57 2,420,005 17.373 0.69%
2011-01-27 0 21.70 21.70 21.75 21.50 22.20 636,000 13,796,300 21.692 17.25 17.25 17.29 17.09 17.65 799,918 17.247 -0.69%
2011-01-26 0 21.85 21.80 21.95 21.65 22.50 1,337,435 29,320,805 21.923 17.37 17.33 17.45 17.21 17.89 1,682,137 17.431 0.23%
2011-01-25 0 21.80 21.80 21.95 21.10 22.05 5,800,900 126,124,376 21.742 17.33 17.33 17.45 16.78 17.53 7,295,986 17.287 5.83%
2011-01-24 0 20.60 20.55 20.60 19.92 20.65 1,621,317 32,898,325 20.291 16.38 16.34 16.38 15.84 16.42 2,039,185 16.133 1.73%
2011-01-21 0 20.25 20.25 20.30 20.05 20.60 2,337,312 47,519,552 20.331 16.10 16.10 16.14 15.94 16.38 2,939,715 16.165 -1.94%
2011-01-20 0 20.65 20.65 20.70 20.55 21.00 1,331,000 27,497,750 20.660 16.42 16.42 16.46 16.34 16.70 1,674,043 16.426 -1.67%
2011-01-19 0 21.00 21.00 21.05 20.55 21.10 1,927,000 40,295,536 20.911 16.70 16.70 16.74 16.34 16.78 2,423,652 16.626 3.96%
2011-01-18 0 20.20 20.15 20.20 20.00 21.00 1,302,000 26,568,100 20.406 16.06 16.02 16.06 15.90 16.70 1,637,569 16.224 -3.35%
2011-01-17 0 20.90 20.90 20.95 20.65 21.20 878,146 18,348,505 20.895 16.62 16.62 16.66 16.42 16.86 1,104,474 16.613 0.97%
2011-01-14 0 20.70 20.70 20.80 20.65 21.15 2,158,000 44,989,146 20.848 16.46 16.46 16.54 16.42 16.82 2,714,189 16.576 -1.19%
2011-01-13 0 20.95 20.90 21.00 20.75 21.75 4,542,000 95,585,342 21.045 16.66 16.62 16.70 16.50 17.29 5,712,625 16.732 -0.24%
2011-01-12 0 21.00 20.90 20.95 20.85 21.20 4,157,400 87,253,910 20.988 16.70 16.62 16.66 16.58 16.86 5,228,901 16.687 0.72%
2011-01-11 0 20.85 20.80 20.95 20.70 21.25 3,032,136 63,748,852 21.024 16.58 16.54 16.66 16.46 16.90 3,813,619 16.716 -0.48%
2011-01-10 0 20.95 20.95 21.10 20.90 21.30 1,702,000 35,818,900 21.045 16.66 16.66 16.78 16.62 16.94 2,140,662 16.733 0.48%
2011-01-07 0 20.85 20.85 20.95 20.75 21.20 1,726,233 36,115,561 20.922 16.58 16.58 16.66 16.50 16.86 2,171,141 16.634 -1.18%
2011-01-06 0 21.10 21.00 21.10 20.85 21.20 1,957,745 41,133,220 21.011 16.78 16.70 16.78 16.58 16.86 2,462,321 16.705 0.96%
2011-01-05 0 20.90 20.85 20.90 20.70 21.50 2,716,000 57,189,544 21.057 16.62 16.58 16.62 16.46 17.09 3,416,004 16.742 -2.34%
2011-01-04 0 21.40 21.40 21.65 20.45 21.75 3,426,936 72,207,306 21.071 17.01 17.01 17.21 16.26 17.29 4,310,172 16.753 3.88%
2011-01-03 0 20.60 20.55 20.60 20.35 21.20 1,847,144 38,255,344 20.711 16.38 16.34 16.38 16.18 16.86 2,323,215 16.467 -0.72%
2010-12-31 0 20.75 20.75 21.10 20.60 21.55 1,094,400 22,954,093 20.974 16.50 16.50 16.78 16.38 17.13 1,376,463 16.676 -2.35%
2010-12-30 0 21.25 21.20 21.30 21.20 21.90 997,000 21,312,834 21.377 16.90 16.86 16.94 16.86 17.41 1,253,960 16.996 -1.85%
2010-12-29 0 21.65 21.65 21.70 20.65 22.00 1,172,226 25,160,933 21.464 17.21 17.21 17.25 16.42 17.49 1,474,348 17.066 1.88%
2010-12-28 0 21.25 21.25 21.30 21.15 22.30 1,392,600 29,857,100 21.440 16.90 16.90 16.94 16.82 17.73 1,751,520 17.046 -4.71%
2010-12-24 0 22.30 21.80 22.30 21.10 22.30 970,000 21,040,900 21.692 17.73 17.33 17.73 16.78 17.73 1,220,001 17.247 0.45%
2010-12-23 0 22.20 22.15 22.30 21.20 22.55 6,688,000 148,878,420 22.261 17.65 17.61 17.73 16.86 17.93 8,411,721 17.699 5.46%
2010-12-22 0 21.05 21.00 21.15 20.30 21.40 4,197,133 88,001,105 20.967 16.74 16.70 16.82 16.14 17.01 5,278,874 16.670 5.25%
2010-12-21 0 20.00 20.00 20.25 19.50 20.30 4,513,613 90,372,367 20.022 15.90 15.90 16.10 15.50 16.14 5,676,922 15.919 -2.68%
2010-12-20 0 20.55 20.50 20.65 20.25 21.55 4,069,600 84,833,362 20.846 16.34 16.30 16.42 16.10 17.13 5,118,472 16.574 -4.64%
2010-12-17 0 21.55 21.35 21.55 21.15 21.85 4,943,978 106,227,528 21.486 17.13 16.97 17.13 16.82 17.37 6,218,206 17.083 -0.23%
2010-12-16 0 21.60 21.30 21.60 21.15 22.00 2,914,105 62,790,963 21.547 17.17 16.94 17.17 16.82 17.49 3,665,167 17.132 -0.92%
2010-12-15 0 21.80 21.75 21.80 21.25 22.00 3,316,997 71,563,710 21.575 17.33 17.29 17.33 16.90 17.49 4,171,898 17.154 -0.68%
2010-12-14 0 21.95 21.85 21.95 21.75 22.00 3,872,000 85,088,563 21.975 17.45 17.37 17.45 17.29 17.49 4,869,944 17.472 0.23%
2010-12-13 0 21.90 21.85 22.00 21.50 22.20 2,771,700 60,895,690 21.971 17.41 17.37 17.49 17.09 17.65 3,486,060 17.468 2.34%
2010-12-10 0 21.40 21.25 21.50 20.75 22.00 3,026,203 64,024,899 21.157 17.01 16.90 17.09 16.50 17.49 3,806,157 16.821 -2.51%
2010-12-09 0 21.95 21.90 21.95 21.75 22.60 1,517,000 33,454,150 22.053 17.45 17.41 17.45 17.29 17.97 1,907,982 17.534 -0.90%
2010-12-08 0 22.15 22.15 22.30 21.60 22.75 4,827,703 106,492,175 22.059 17.61 17.61 17.73 17.17 18.09 6,071,963 17.538 -2.64%
2010-12-07 0 22.75 22.70 22.80 22.10 22.95 4,097,610 92,970,463 22.689 18.09 18.05 18.13 17.57 18.25 5,153,701 18.040 4.36%
2010-12-06 0 21.80 22.00 22.10 21.55 22.50 2,027,000 44,716,450 22.060 17.33 17.49 17.57 17.13 17.89 2,549,426 17.540 -2.24%
2010-12-03 0 22.30 22.10 22.45 21.75 22.50 3,277,400 72,527,950 22.130 17.73 17.57 17.85 17.29 17.89 4,122,095 17.595 0.90%
2010-12-02 0 22.10 22.05 22.10 21.40 22.45 1,562,300 34,452,900 22.053 17.57 17.53 17.57 17.01 17.85 1,964,957 17.534 -0.67%
2010-12-01 0 22.25 22.25 22.35 21.25 22.50 2,809,792 61,065,589 21.733 17.69 17.69 17.77 16.90 17.89 3,533,969 17.280 3.97%
2010-11-30 0 21.40 21.40 21.45 20.30 21.50 3,321,052 69,631,999 20.967 17.01 17.01 17.05 16.14 17.09 4,176,998 16.670 3.88%
2010-11-29 0 20.60 20.50 20.60 20.25 20.85 2,976,000 61,348,508 20.614 16.38 16.30 16.38 16.10 16.58 3,743,015 16.390 0.24%
2010-11-26 0 20.55 20.55 20.60 20.25 20.95 3,261,000 67,060,880 20.565 16.34 16.34 16.38 16.10 16.66 4,101,469 16.350 1.73%
2010-11-25 0 20.20 20.15 20.25 19.40 20.50 2,016,600 40,622,940 20.144 16.06 16.02 16.10 15.42 16.30 2,536,345 16.016 5.54%
2010-11-24 0 19.14 19.06 19.16 18.40 20.40 1,751,180 33,500,410 19.130 15.22 15.15 15.23 14.63 16.22 2,202,518 15.210 -2.45%
2010-11-23 0 19.62 19.52 19.66 19.32 20.50 1,479,710 29,489,695 19.929 15.60 15.52 15.63 15.36 16.30 1,861,081 15.845 -4.53%
2010-11-22 0 20.55 20.55 20.60 20.20 20.80 2,113,785 43,522,980 20.590 16.34 16.34 16.38 16.06 16.54 2,658,578 16.371 0.74%
2010-11-19 0 20.40 20.30 20.40 19.30 20.65 3,873,357 78,169,025 20.181 16.22 16.14 16.22 15.35 16.42 4,871,651 16.046 5.70%
2010-11-18 0 19.30 19.28 19.34 18.68 19.58 2,402,000 45,932,920 19.123 15.35 15.33 15.38 14.85 15.57 3,021,076 15.204 0.10%
2010-11-17 0 19.28 19.28 19.30 18.68 19.80 4,002,973 76,670,517 19.153 15.33 15.33 15.35 14.85 15.74 5,034,673 15.229 -3.60%
2010-11-16 0 20.00 20.00 20.10 19.80 20.55 1,493,000 29,941,370 20.055 15.90 15.90 15.98 15.74 16.34 1,877,796 15.945 -0.99%
2010-11-15 0 20.20 20.20 20.30 19.90 20.30 1,035,500 20,863,696 20.148 16.06 16.06 16.14 15.82 16.14 1,302,383 16.020 1.20%
2010-11-12 0 19.96 20.00 20.20 19.46 20.45 4,721,000 94,652,796 20.049 15.87 15.90 16.06 15.47 16.26 5,937,759 15.941 -1.19%
2010-11-11 0 20.20 20.15 20.25 19.90 21.30 5,136,791 104,396,407 20.323 16.06 16.02 16.10 15.82 16.94 6,460,714 16.159 -3.58%
2010-11-10 0 20.95 20.90 21.05 20.25 21.20 5,011,000 104,228,300 20.800 16.66 16.62 16.74 16.10 16.86 6,302,502 16.538 3.46%
2010-11-09 0 20.25 20.25 20.30 20.10 22.00 3,740,000 76,673,076 20.501 16.10 16.10 16.14 15.98 17.49 4,703,923 16.300 1.35%
2010-11-08 0 19.98 19.88 19.90 19.54 20.85 2,755,789 55,074,675 19.985 15.89 15.81 15.82 15.54 16.58 3,466,048 15.890 3.10%
2010-11-05 0 19.38 19.34 19.38 19.04 19.50 2,527,900 48,870,132 19.332 15.41 15.38 15.41 15.14 15.50 3,179,424 15.371 3.09%
2010-11-04 0 18.80 18.72 18.90 18.60 19.30 5,984,000 113,433,196 18.956 14.95 14.88 15.03 14.79 15.35 7,526,277 15.072 -2.19%
2010-11-03 0 19.22 19.18 19.22 19.00 19.90 3,850,000 74,632,280 19.385 15.28 15.25 15.28 15.11 15.82 4,842,274 15.413 0.63%
2010-11-02 0 19.10 19.18 19.24 19.00 19.92 9,850,612 191,267,386 19.417 15.19 15.25 15.30 15.11 15.84 12,389,444 15.438 4.03%
2010-11-01 0 18.36 18.36 18.48 18.20 19.00 3,433,881 63,198,442 18.404 14.60 14.60 14.69 14.47 15.11 4,318,907 14.633 -1.71%
2010-10-29 0 18.68 18.64 18.66 18.62 19.00 3,672,186 68,801,019 18.736 14.85 14.82 14.84 14.80 15.11 4,618,631 14.896 -1.27%
2010-10-28 0 18.92 18.94 18.98 18.82 19.02 1,880,000 35,572,944 18.922 15.04 15.06 15.09 14.96 15.12 2,364,539 15.044 1.50%
2010-10-27 0 18.64 18.50 18.66 18.42 19.00 7,636,000 142,312,700 18.637 14.82 14.71 14.84 14.65 15.11 9,604,052 14.818 -1.89%
2010-10-26 0 19.00 18.90 19.00 18.90 19.20 3,002,000 56,870,640 18.944 15.11 15.03 15.11 15.03 15.27 3,775,716 15.062 0.00%
2010-10-25 0 19.00 18.94 19.00 18.82 19.10 3,399,350 64,227,372 18.894 15.11 15.06 15.11 14.96 15.19 4,275,476 15.022 0.96%
2010-10-22 0 18.82 18.80 18.86 17.72 19.30 5,484,000 102,537,720 18.698 14.96 14.95 15.00 14.09 15.35 6,897,410 14.866 7.30%
2010-10-21 0 17.54 17.54 17.58 17.22 17.72 2,956,000 51,225,088 17.329 13.95 13.95 13.98 13.69 14.09 3,717,860 13.778 2.10%
2010-10-20 0 17.18 17.18 17.20 16.80 17.36 2,949,000 50,599,732 17.158 13.66 13.66 13.68 13.36 13.80 3,709,056 13.642 -0.12%
2010-10-19 0 17.20 17.18 17.22 17.02 17.30 2,524,000 43,404,520 17.197 13.68 13.66 13.69 13.53 13.75 3,174,519 13.673 0.00%
2010-10-18 0 17.20 17.20 17.22 17.00 17.98 3,524,099 60,830,477 17.261 13.68 13.68 13.69 13.52 14.30 4,432,377 13.724 -2.60%
2010-10-15 0 17.66 17.68 17.72 17.44 18.14 3,731,000 66,046,240 17.702 14.04 14.06 14.09 13.87 14.42 4,692,603 14.075 -2.65%
2010-10-14 0 18.14 18.02 18.04 17.96 18.50 2,624,000 47,567,439 18.128 14.42 14.33 14.34 14.28 14.71 3,300,292 14.413 1.80%
2010-10-13 0 17.82 17.82 17.90 17.62 18.20 2,601,000 46,467,020 17.865 14.17 14.17 14.23 14.01 14.47 3,271,365 14.204 -1.66%
2010-10-12 0 18.12 18.12 18.18 17.72 18.32 3,874,000 70,130,350 18.103 14.41 14.41 14.45 14.09 14.57 4,872,459 14.393 -0.11%
2010-10-11 0 18.14 18.08 18.14 17.58 18.76 3,390,000 61,715,120 18.205 14.42 14.38 14.42 13.98 14.92 4,263,716 14.474 3.30%
2010-10-08 0 17.56 17.44 17.56 17.42 17.96 3,234,000 57,319,714 17.724 13.96 13.87 13.96 13.85 14.28 4,067,510 14.092 -1.90%
2010-10-07 0 17.90 17.90 17.98 17.82 18.00 1,724,000 30,943,600 17.949 14.23 14.23 14.30 14.17 14.31 2,168,332 14.271 0.00%
2010-10-06 0 17.90 17.84 17.88 17.46 18.00 3,307,300 58,506,786 17.690 14.23 14.18 14.22 13.88 14.31 4,159,702 14.065 2.76%
2010-10-05 0 17.42 17.42 17.54 17.06 17.98 3,302,358 57,641,228 17.455 13.85 13.85 13.95 13.56 14.30 4,153,486 13.878 0.58%
2010-10-04 0 17.32 17.28 17.30 16.46 17.62 7,772,688 133,726,040 17.205 13.77 13.74 13.75 13.09 14.01 9,775,969 13.679 2.36%
2010-09-30 0 16.92 16.90 17.00 16.88 17.38 5,192,600 88,301,452 17.005 13.45 13.44 13.52 13.42 13.82 6,530,907 13.521 -2.08%
2010-09-29 0 17.28 17.28 17.30 17.22 17.68 5,303,000 92,646,200 17.471 13.74 13.74 13.75 13.69 14.06 6,669,760 13.890 -3.57%
2010-09-28 0 17.92 17.92 17.96 17.82 18.08 3,736,000 67,058,468 17.949 14.25 14.25 14.28 14.17 14.38 4,698,892 14.271 1.59%
2010-09-27 0 17.64 17.64 17.76 17.52 18.88 2,931,000 51,907,720 17.710 14.03 14.03 14.12 13.93 15.01 3,686,417 14.081 2.68%
2010-09-24 0 17.18 17.18 17.32 17.10 18.00 2,497,000 43,706,380 17.504 13.66 13.66 13.77 13.60 14.31 3,140,560 13.917 -1.83%
2010-09-22 0 17.50 17.50 17.54 17.28 17.70 3,077,177 53,716,979 17.457 13.91 13.91 13.95 13.74 14.07 3,870,268 13.879 2.10%
2010-09-21 0 17.14 17.14 17.20 16.90 17.48 5,639,500 96,992,076 17.199 13.63 13.63 13.68 13.44 13.90 7,092,988 13.674 6.59%
2010-09-20 0 16.08 16.04 16.08 15.48 16.32 4,424,765 70,541,284 15.942 12.78 12.75 12.78 12.31 12.98 5,565,175 12.675 4.15%
2010-09-17 0 15.44 15.44 15.48 15.30 16.10 6,502,000 101,580,950 15.623 12.28 12.28 12.31 12.16 12.80 8,177,783 12.422 -2.28%
2010-09-16 0 15.80 15.78 15.80 15.78 16.04 1,420,313 22,526,869 15.861 12.56 12.55 12.56 12.55 12.75 1,786,375 12.610 -1.11%
2010-09-15 0 16.12 16.12 16.16 16.08 17.24 8,077,774 133,052,553 16.471 12.70 12.70 12.74 12.67 13.59 10,249,978 12.981 -2.42%
2010-09-14 0 16.52 16.50 16.58 15.30 16.70 6,557,000 104,396,440 15.921 13.02 13.00 13.07 12.06 13.16 8,320,251 12.547 7.97%
2010-09-13 0 15.30 15.28 15.30 15.20 15.60 3,148,000 48,127,800 15.288 12.06 12.04 12.06 11.98 12.29 3,994,532 12.048 -0.52%
2010-09-10 0 15.38 15.32 15.40 14.90 15.64 6,063,200 91,453,496 15.083 12.12 12.07 12.14 11.74 12.33 7,693,662 11.887 2.67%
2010-09-09 0 14.98 14.96 14.98 14.16 15.20 13,739,390 200,349,186 14.582 11.81 11.79 11.81 11.16 11.98 17,434,065 11.492 6.70%
2010-09-08 0 14.04 14.02 14.10 13.86 14.40 54,920,900 788,372,282 14.355 11.06 11.05 11.11 10.92 11.35 69,689,743 11.313 -5.26%
2010-09-07 0 14.82 14.80 14.82 14.68 14.92 3,484,000 51,652,000 14.826 11.68 11.66 11.68 11.57 11.76 4,420,886 11.684 1.51%
2010-09-06 0 14.60 14.60 14.64 14.40 15.40 4,059,570 59,244,224 14.594 11.51 11.51 11.54 11.35 12.14 5,151,234 11.501 2.82%
2010-09-03 0 14.20 14.20 14.24 14.02 14.48 4,001,600 56,798,938 14.194 11.19 11.19 11.22 11.05 11.41 5,077,675 11.186 1.28%
2010-09-02 0 14.02 14.02 14.04 14.00 14.48 2,820,500 39,798,184 14.110 11.05 11.05 11.06 11.03 11.41 3,578,964 11.120 -1.27%
2010-09-01 0 14.20 14.10 14.20 14.08 14.40 3,161,000 45,027,300 14.245 11.19 11.11 11.19 11.10 11.35 4,011,028 11.226 -0.28%
2010-08-31 0 14.24 14.18 14.20 13.38 14.62 5,610,000 79,901,760 14.243 11.22 11.17 11.19 10.54 11.52 7,118,592 11.224 6.11%
2010-08-30 0 13.42 13.40 13.42 13.36 13.58 1,793,598 24,061,853 13.415 10.58 10.56 10.58 10.53 10.70 2,275,917 10.572 0.90%
2010-08-27 0 13.30 13.22 13.30 13.22 13.60 2,849,291 38,029,118 13.347 10.48 10.42 10.48 10.42 10.72 3,615,497 10.518 -0.75%
2010-08-26 0 13.40 13.34 13.40 13.06 13.50 1,632,000 21,749,304 13.327 10.56 10.51 10.56 10.29 10.64 2,070,863 10.503 0.15%
2010-08-25 0 13.38 13.32 13.38 12.98 13.38 2,724,440 35,971,471 13.203 10.54 10.50 10.54 10.23 10.54 3,457,072 10.405 3.40%
2010-08-24 0 12.94 12.92 12.96 12.58 13.24 1,869,700 24,153,352 12.918 10.20 10.18 10.21 9.914 10.43 2,372,483 10.181 1.41%
2010-08-23 0 12.76 12.74 12.76 12.64 12.80 994,000 12,633,760 12.710 10.06 10.04 10.06 9.961 10.09 1,261,298 10.016 -0.31%
2010-08-20 0 12.80 12.80 12.82 12.54 12.90 2,628,000 33,348,640 12.690 10.09 10.09 10.10 9.882 10.17 3,334,699 10.000 -0.78%
2010-08-19 0 12.90 12.88 12.90 12.62 12.98 638,000 8,167,160 12.801 10.17 10.15 10.17 9.946 10.23 809,565 10.088 1.10%
2010-08-18 0 12.76 12.74 12.76 12.64 13.00 3,807,611 48,584,778 12.760 10.06 10.04 10.06 9.961 10.25 4,831,520 10.056 0.63%
2010-08-17 0 12.68 12.66 12.68 12.44 12.96 3,021,000 38,262,920 12.666 9.993 9.977 9.993 9.804 10.21 3,833,381 9.9815 -1.25%
2010-08-16 0 12.84 12.84 12.94 12.70 12.96 1,208,230 15,481,618 12.814 10.12 10.12 10.20 10.01 10.21 1,533,137 10.098 -0.62%
2010-08-13 0 12.92 12.92 12.98 12.74 13.56 1,165,300 15,099,804 12.958 10.18 10.18 10.23 10.04 10.69 1,478,662 10.212 1.41%
2010-08-12 0 12.74 12.72 12.74 12.40 12.80 5,292,000 67,587,454 12.772 10.04 10.02 10.04 9.772 10.09 6,715,078 10.065 -0.93%
2010-08-11 0 12.86 12.84 12.88 12.80 13.54 2,402,000 31,465,764 13.100 10.13 10.12 10.15 10.09 10.67 3,047,925 10.324 -4.74%
2010-08-10 0 13.50 13.48 13.50 13.48 14.00 3,342,000 45,844,040 13.718 10.64 10.62 10.64 10.62 11.03 4,240,701 10.810 -1.89%
2010-08-09 0 13.76 13.76 13.80 13.74 13.96 1,325,822 18,310,321 13.811 10.84 10.84 10.88 10.83 11.00 1,682,350 10.884 1.18%
2010-08-06 0 13.60 13.60 13.62 13.50 14.00 1,518,044 20,804,074 13.705 10.72 10.72 10.73 10.64 11.03 1,926,263 10.800 -0.29%
2010-08-05 0 13.64 13.60 13.64 13.52 13.82 1,724,000 23,533,960 13.651 10.75 10.72 10.75 10.65 10.89 2,187,603 10.758 0.00%
2010-08-04 0 13.64 13.60 13.72 13.62 13.96 2,048,600 28,127,740 13.730 10.75 10.72 10.81 10.73 11.00 2,599,491 10.820 -0.58%
2010-08-03 0 13.72 13.72 13.74 13.64 13.96 1,689,511 23,242,690 13.757 10.81 10.81 10.83 10.75 11.00 2,143,839 10.842 1.18%
2010-08-02 0 13.56 13.56 13.58 13.54 14.08 4,216,050 58,105,582 13.782 10.69 10.69 10.70 10.67 11.10 5,349,793 10.861 -1.74%
2010-07-30 0 13.80 13.78 13.80 13.44 13.92 1,221,440 16,847,834 13.793 10.88 10.86 10.88 10.59 10.97 1,549,899 10.870 1.62%
2010-07-29 0 13.58 13.58 13.66 13.40 14.04 5,316,650 73,210,944 13.770 10.70 10.70 10.77 10.56 11.06 6,746,357 10.852 0.00%
2010-07-28 0 13.58 13.56 13.58 13.40 13.68 4,940,900 66,657,814 13.491 10.70 10.69 10.70 10.56 10.78 6,269,563 10.632 1.19%
2010-07-27 0 13.42 13.40 13.42 13.36 13.44 967,919 12,985,438 13.416 10.58 10.56 10.58 10.53 10.59 1,228,203 10.573 0.45%
2010-07-26 0 13.36 13.34 13.36 13.32 13.46 1,977,919 26,403,166 13.349 10.53 10.51 10.53 10.50 10.61 2,509,804 10.520 1.21%
2010-07-23 0 13.20 13.18 13.30 13.18 13.48 2,153,200 28,663,620 13.312 10.40 10.39 10.48 10.39 10.62 2,732,220 10.491 0.15%
2010-07-22 0 13.18 13.16 13.18 12.96 13.24 2,813,000 36,892,374 13.115 10.39 10.37 10.39 10.21 10.43 3,569,447 10.336 1.23%
2010-07-21 0 13.02 13.02 13.08 12.82 13.14 2,621,900 34,077,388 12.997 10.26 10.26 10.31 10.10 10.36 3,326,958 10.243 1.56%
2010-07-20 0 12.82 12.82 12.84 12.50 13.00 2,946,000 37,622,840 12.771 10.10 10.10 10.12 9.851 10.25 3,738,212 10.064 3.89%
2010-07-19 0 12.34 12.34 12.36 12.14 12.58 2,876,200 35,441,332 12.322 9.725 9.725 9.741 9.567 9.914 3,649,642 9.7109 -2.06%
2010-07-16 0 12.60 12.58 12.60 12.58 12.96 4,602,000 58,732,584 12.762 9.930 9.914 9.930 9.914 10.21 5,839,529 10.058 -2.17%
2010-07-15 0 12.88 12.86 12.88 12.60 12.98 1,756,000 22,543,827 12.838 10.15 10.13 10.15 9.930 10.23 2,228,208 10.117 0.00%
2010-07-14 0 12.88 12.88 12.90 12.34 12.98 5,652,000 72,784,170 12.878 10.15 10.15 10.17 9.725 10.23 7,171,886 10.149 4.38%
2010-07-13 0 12.34 12.30 12.34 12.12 12.36 1,774,000 21,810,240 12.294 9.725 9.693 9.725 9.551 9.741 2,251,048 9.6889 1.31%
2010-07-12 0 12.18 12.16 12.18 11.88 12.28 2,540,376 30,584,452 12.039 9.599 9.583 9.599 9.362 9.678 3,223,511 9.4879 2.01%
2010-07-09 0 11.94 11.92 11.96 11.08 11.98 4,633,076 53,231,418 11.489 9.410 9.394 9.425 8.732 9.441 5,878,962 9.0546 7.96%
2010-07-08 0 11.06 11.02 11.06 10.90 11.12 702,000 7,761,140 11.056 8.716 8.685 8.716 8.590 8.763 890,776 8.7128 2.41%
2010-07-07 0 10.80 10.80 10.88 10.76 11.00 1,578,300 17,175,634 10.882 8.511 8.511 8.574 8.480 8.669 2,002,722 8.5761 -0.92%
2010-07-06 0 10.90 10.88 10.90 10.82 11.28 2,677,200 29,134,150 10.882 8.590 8.574 8.590 8.527 8.890 3,397,129 8.5761 0.00%
2010-07-05 0 10.90 10.84 10.90 10.74 11.00 1,096,555 11,882,175 10.836 8.590 8.543 8.590 8.464 8.669 1,391,431 8.5395 -1.62%
2010-07-02 0 11.08 11.00 11.08 10.86 11.24 4,468,022 49,835,531 11.154 8.732 8.669 8.732 8.559 8.858 5,669,523 8.7901 -1.07%
2010-06-30 0 11.20 11.16 11.20 11.12 11.68 4,442,349 50,160,859 11.292 8.826 8.795 8.826 8.763 9.205 5,636,946 8.8986 -1.23%
2010-06-29 0 11.34 11.30 11.34 11.00 11.50 3,874,000 43,936,350 11.341 8.937 8.905 8.937 8.669 9.063 4,915,762 8.9379 1.25%
2010-06-28 0 11.20 11.16 11.24 11.12 11.50 2,900,000 32,716,640 11.282 8.826 8.795 8.858 8.763 9.063 3,679,842 8.8908 -2.27%
2010-06-25 0 11.46 11.46 11.48 11.30 11.64 2,932,000 33,646,320 11.476 9.031 9.031 9.047 8.905 9.173 3,720,448 9.0436 -1.04%
2010-06-24 0 11.58 11.56 11.58 11.34 11.70 627,900 7,301,220 11.628 9.126 9.110 9.126 8.937 9.221 796,749 9.1638 0.70%
2010-06-23 0 11.50 11.46 11.50 11.24 11.90 2,292,000 26,227,250 11.443 9.063 9.031 9.063 8.858 9.378 2,908,344 9.0179 -2.38%
2010-06-22 0 11.78 11.76 11.78 11.66 12.08 1,324,000 15,611,774 11.791 9.284 9.268 9.284 9.189 9.520 1,680,038 9.2925 -2.32%
2010-06-21 0 12.06 12.06 12.08 11.64 12.40 2,333,000 27,933,740 11.973 9.504 9.504 9.520 9.173 9.772 2,960,370 9.4359 3.79%
2010-06-18 0 11.62 11.58 11.66 11.44 11.70 7,952,000 91,343,195 11.487 9.157 9.126 9.189 9.016 9.221 10,090,382 9.0525 2.83%
2010-06-17 0 11.30 11.30 11.32 10.88 11.42 3,772,877 42,234,477 11.194 8.905 8.905 8.921 8.574 9.000 4,787,446 8.8219 5.02%
2010-06-15 0 10.76 10.72 10.80 10.56 11.00 1,720,000 18,425,565 10.713 8.480 8.448 8.511 8.322 8.669 2,182,527 8.4423 -1.28%
2010-06-14 0 10.90 10.90 10.98 10.90 11.20 2,204,000 24,191,592 10.976 8.590 8.590 8.653 8.590 8.826 2,796,680 8.6501 0.37%
2010-06-11 0 10.86 10.84 10.86 10.62 11.20 3,276,000 35,564,548 10.856 8.559 8.543 8.559 8.369 8.826 4,156,953 8.5554 1.12%
2010-06-10 0 10.74 10.72 10.74 10.38 11.16 1,759,200 18,832,788 10.705 8.464 8.448 8.464 8.180 8.795 2,232,269 8.4366 2.87%
2010-06-09 0 10.44 10.40 10.44 10.18 10.72 4,294,000 44,642,800 10.397 8.228 8.196 8.228 8.023 8.448 5,448,705 8.1933 -1.51%
2010-06-08 0 10.60 10.58 10.60 10.50 11.00 4,398,000 47,003,796 10.688 8.354 8.338 8.354 8.275 8.669 5,580,671 8.4226 -1.85%
2010-06-07 0 10.80 10.80 10.82 10.68 11.48 4,094,000 44,338,160 10.830 8.511 8.511 8.527 8.417 9.047 5,194,922 8.5349 -6.41%
2010-06-04 0 11.54 11.54 11.62 11.26 11.72 6,685,450 76,968,905 11.513 9.094 9.094 9.157 8.874 9.236 8,483,242 9.0731 2.49%
2010-06-03 0 11.26 11.24 11.26 10.86 11.46 9,335,160 103,532,996 11.091 8.874 8.858 8.874 8.559 9.031 11,845,489 8.7403 7.85%
2010-06-02 0 10.44 10.42 10.44 10.40 11.18 4,671,932 48,909,608 10.469 8.228 8.212 8.228 8.196 8.811 5,928,267 8.2502 -2.79%
2010-06-01 0 10.74 10.74 10.80 10.40 11.32 3,708,000 39,814,220 10.737 8.464 8.464 8.511 8.196 8.921 4,705,123 8.4619 -2.72%
2010-05-31 0 11.04 11.02 11.04 10.90 11.44 4,122,000 45,499,990 11.038 8.700 8.685 8.700 8.590 9.016 5,230,452 8.6991 -1.43%
2010-05-28 0 11.20 11.16 11.30 10.96 11.60 3,132,302 35,128,321 11.215 8.826 8.795 8.905 8.637 9.142 3,974,613 8.8382 5.66%
2010-05-27 0 10.60 10.60 10.62 10.04 10.78 3,176,302 33,467,881 10.537 8.354 8.354 8.369 7.912 8.495 4,030,445 8.3038 6.00%
2010-05-26 0 10.00 9.990 10.00 9.920 10.24 6,131,652 61,800,165 10.079 7.881 7.873 7.881 7.818 8.070 7,780,522 7.9429 -1.19%
2010-05-25 0 10.12 10.08 10.12 9.900 10.50 8,390,100 85,342,030 10.172 7.975 7.944 7.975 7.802 8.275 10,646,292 8.0161 -4.35%
2010-05-24 0 10.58 10.58 10.64 9.490 10.98 7,404,470 77,187,224 10.424 8.338 8.338 8.385 7.479 8.653 9,395,615 8.2152 11.49%
2010-05-20 0 9.490 9.350 9.490 9.050 10.48 10,498,600 102,359,674 9.7498 7.479 7.369 7.479 7.132 8.259 13,321,791 7.6836 -8.75%
2010-05-19 0 10.40 10.38 10.44 10.22 11.06 4,932,000 52,339,240 10.612 8.196 8.180 8.228 8.054 8.716 6,258,270 8.3632 -7.47%
2010-05-18 0 11.24 11.24 11.32 11.06 11.50 2,030,000 22,837,286 11.250 8.858 8.858 8.921 8.716 9.063 2,575,890 8.8658 -1.23%
2010-05-17 0 11.38 11.38 11.40 11.08 11.84 4,624,473 52,700,607 11.396 8.968 8.968 8.984 8.732 9.331 5,868,045 8.9809 -3.89%
2010-05-14 0 11.84 11.82 11.84 11.76 12.04 1,678,000 19,911,320 11.866 9.331 9.315 9.331 9.268 9.488 2,129,233 9.3514 -4.82%
2010-05-13 0 12.44 12.32 12.42 11.70 12.48 4,100,002 49,435,424 12.057 9.804 9.709 9.788 9.221 9.835 5,202,538 9.5022 7.20%
2010-05-12 0 11.76 11.76 11.80 11.30 12.28 10,642,242 123,938,895 11.646 9.146 9.146 9.177 8.788 9.550 13,684,424 9.0569 3.52%
2010-05-11 0 11.36 11.36 11.46 11.22 12.10 3,175,803 36,809,433 11.591 8.835 8.835 8.912 8.726 9.410 4,083,635 9.0139 -2.24%
2010-05-10 0 11.62 11.58 11.62 11.48 11.72 3,452,000 40,030,740 11.596 9.037 9.006 9.037 8.928 9.115 4,438,786 9.0184 0.87%
2010-05-07 0 11.52 11.50 11.54 10.94 11.60 6,990,071 80,020,178 11.448 8.959 8.943 8.975 8.508 9.021 8,988,247 8.9028 3.41%
2010-05-06 0 11.14 11.10 11.18 10.72 12.94 7,443,810 84,658,085 11.373 8.663 8.632 8.695 8.337 10.06 9,571,691 8.8446 -13.91%
2010-05-05 0 12.94 12.92 12.94 12.74 12.98 2,148,000 27,676,180 12.885 10.06 10.05 10.06 9.908 10.09 2,762,025 10.020 -0.61%
2010-05-04 0 13.02 13.02 13.08 12.98 13.30 2,014,476 26,271,986 13.042 10.13 10.13 10.17 10.09 10.34 2,590,332 10.142 0.00%
2010-05-03 0 13.02 13.00 13.04 12.92 13.28 1,448,626 18,869,656 13.026 10.13 10.11 10.14 10.05 10.33 1,862,729 10.130 0.93%
2010-04-30 0 12.90 12.86 12.90 12.78 13.28 1,767,173 22,842,932 12.926 10.03 10.00 10.03 9.939 10.33 2,272,336 10.053 0.31%
2010-04-29 0 12.86 12.74 12.86 12.72 13.30 2,541,000 32,688,644 12.865 10.00 9.908 10.00 9.892 10.34 3,267,368 10.005 -1.08%
2010-04-28 0 13.00 13.00 13.02 12.98 13.18 2,258,000 29,394,328 13.018 10.11 10.11 10.13 10.09 10.25 2,903,470 10.124 -1.52%
2010-04-27 0 13.20 13.16 13.22 13.14 13.42 986,000 13,014,720 13.200 10.27 10.23 10.28 10.22 10.44 1,267,857 10.265 -1.64%
2010-04-26 0 13.42 13.42 13.44 13.00 13.50 4,470,600 59,643,952 13.341 10.44 10.44 10.45 10.11 10.50 5,748,562 10.375 3.23%
2010-04-23 0 13.00 12.96 13.00 12.92 13.36 3,446,000 44,809,776 13.003 10.11 10.08 10.11 10.05 10.39 4,431,071 10.113 -2.69%
2010-04-22 0 13.36 13.26 13.36 13.18 13.58 3,095,910 41,132,767 13.286 10.39 10.31 10.39 10.25 10.56 3,980,904 10.333 -1.62%
2010-04-21 0 13.58 13.44 13.58 13.16 13.60 1,996,099 26,691,404 13.372 10.56 10.45 10.56 10.23 10.58 2,566,702 10.399 2.26%
2010-04-20 0 13.28 13.28 13.30 13.10 13.64 2,468,000 32,824,720 13.300 10.33 10.33 10.34 10.19 10.61 3,173,500 10.343 -1.63%
2010-04-19 0 13.50 13.30 13.50 13.16 13.64 1,602,486 21,356,461 13.327 10.50 10.34 10.50 10.23 10.61 2,060,571 10.364 -2.03%
2010-04-16 0 13.78 13.74 13.76 13.20 13.88 4,380,400 59,636,316 13.614 10.72 10.69 10.70 10.27 10.79 5,632,577 10.588 2.07%
2010-04-15 0 13.50 13.50 13.52 13.06 13.60 7,090,500 94,268,290 13.295 10.50 10.50 10.51 10.16 10.58 9,117,384 10.339 6.30%
2010-04-14 0 12.70 12.74 12.80 12.68 13.00 1,734,000 22,230,026 12.820 9.877 9.908 9.954 9.861 10.11 2,229,680 9.9701 -0.16%
2010-04-13 0 12.72 12.70 12.72 12.52 13.22 3,554,309 45,238,017 12.728 9.892 9.877 9.892 9.737 10.28 4,570,341 9.8982 -2.75%
2010-04-12 0 13.08 13.06 13.08 13.02 13.26 2,286,000 29,998,900 13.123 10.17 10.16 10.17 10.13 10.31 2,939,474 10.206 -1.36%
2010-04-09 0 13.26 13.18 13.26 13.10 13.48 2,749,345 36,565,969 13.300 10.31 10.25 10.31 10.19 10.48 3,535,270 10.343 -1.63%
2010-04-08 0 13.48 13.46 13.50 13.42 13.74 1,384,000 18,757,760 13.553 10.48 10.47 10.50 10.44 10.69 1,779,629 10.540 -1.75%
2010-04-07 0 13.72 13.70 13.82 13.56 15.44 7,202,440 98,752,384 13.711 10.67 10.65 10.75 10.55 12.01 9,261,323 10.663 0.29%
2010-04-01 0 13.68 13.60 13.62 13.02 13.72 6,420,131 85,905,928 13.381 10.64 10.58 10.59 10.13 10.67 8,255,384 10.406 5.39%
2010-03-31 0 12.98 12.98 13.02 12.94 13.40 5,609,945 74,029,205 13.196 10.09 10.09 10.13 10.06 10.42 7,213,599 10.262 -0.31%
2010-03-30 0 13.02 13.02 13.06 12.78 13.20 5,846,500 75,826,190 12.970 10.13 10.13 10.16 9.939 10.27 7,517,775 10.086 -1.81%
2010-03-29 0 13.26 13.22 13.26 13.02 13.48 1,402,000 18,617,296 13.279 10.31 10.28 10.31 10.13 10.48 1,802,775 10.327 1.84%
2010-03-26 0 13.02 13.02 13.06 12.90 13.18 2,632,000 34,207,545 12.997 10.13 10.13 10.16 10.03 10.25 3,384,381 10.107 0.15%
2010-03-25 0 13.00 13.00 13.10 12.72 13.26 1,060,000 13,758,512 12.980 10.11 10.11 10.19 9.892 10.31 1,363,011 10.094 -1.96%
2010-03-24 0 13.26 13.14 13.26 13.00 13.46 878,000 11,562,680 13.169 10.31 10.22 10.31 10.11 10.47 1,128,984 10.242 0.45%
2010-03-23 0 13.20 13.18 13.20 13.02 13.60 1,337,000 17,638,860 13.193 10.27 10.25 10.27 10.13 10.58 1,719,194 10.260 0.00%
2010-03-22 0 13.20 13.18 13.20 13.12 13.80 4,394,000 58,403,100 13.292 10.27 10.25 10.27 10.20 10.73 5,650,065 10.337 0.00%
2010-03-19 0 13.20 13.12 13.20 12.80 13.34 3,734,000 49,341,024 13.214 10.27 10.20 10.27 9.954 10.37 4,801,398 10.276 2.48%
2010-03-18 0 12.88 12.88 12.90 12.54 12.96 2,951,000 37,768,220 12.798 10.02 10.02 10.03 9.752 10.08 3,794,570 9.9532 0.94%
2010-03-17 0 12.76 12.74 12.78 12.50 12.90 3,738,000 47,311,000 12.657 9.923 9.908 9.939 9.721 10.03 4,806,541 9.8430 2.41%
2010-03-16 0 12.46 12.40 12.50 12.40 12.68 1,763,440 22,000,039 12.476 9.690 9.643 9.721 9.643 9.861 2,267,535 9.7022 -0.48%
2010-03-15 0 12.52 12.46 12.52 12.40 12.80 1,964,900 24,597,158 12.518 9.737 9.690 9.737 9.643 9.954 2,526,585 9.7353 -1.73%
2010-03-12 0 12.74 12.72 12.74 12.72 13.12 1,740,100 22,472,396 12.914 9.908 9.892 9.908 9.892 10.20 2,237,523 10.043 -1.24%
2010-03-11 0 12.90 12.88 12.90 12.78 13.18 7,372,000 95,074,560 12.897 10.03 10.02 10.03 9.939 10.25 9,479,354 10.030 0.00%
2010-03-10 0 12.90 12.86 12.90 12.88 13.16 2,073,600 27,092,700 13.066 10.03 10.00 10.03 10.02 10.23 2,666,358 10.161 -1.23%
2010-03-09 0 13.06 13.02 13.06 12.90 13.76 3,423,000 45,523,143 13.299 10.16 10.13 10.16 10.03 10.70 4,401,496 10.343 -4.53%
2010-03-08 0 13.68 13.64 13.68 13.50 13.90 4,216,100 57,085,950 13.540 10.64 10.61 10.64 10.50 10.81 5,421,311 10.530 3.17%
2010-03-05 0 13.26 13.24 13.28 12.94 13.28 2,801,000 36,475,820 13.022 10.31 10.30 10.33 10.06 10.33 3,601,691 10.127 2.95%
2010-03-04 0 12.88 12.88 12.92 12.80 13.20 2,182,000 28,362,340 12.998 10.02 10.02 10.05 9.954 10.27 2,805,745 10.109 0.31%
2010-03-03 0 12.84 12.70 12.90 12.58 12.96 4,358,000 55,542,440 12.745 9.986 9.877 10.03 9.783 10.08 5,603,774 9.9116 2.56%
2010-03-02 0 12.52 12.48 12.52 11.82 12.58 1,625,868 20,014,185 12.310 9.737 9.706 9.737 9.192 9.783 2,090,637 9.5732 4.68%
2010-03-01 0 11.96 11.92 11.98 11.88 12.50 1,254,400 15,192,084 12.111 9.301 9.270 9.317 9.239 9.721 1,612,982 9.4186 -1.32%
2010-02-26 0 12.12 12.12 12.28 11.82 12.28 2,926,372 35,232,433 12.040 9.426 9.426 9.550 9.192 9.550 3,762,902 9.3631 1.00%
2010-02-25 0 12.00 11.98 12.00 11.80 13.00 5,932,967 72,205,149 12.170 9.332 9.317 9.332 9.177 10.11 7,628,960 9.4646 -6.98%
2010-02-24 0 12.90 12.88 12.90 12.44 13.30 2,287,250 29,422,620 12.864 10.03 10.02 10.03 9.674 10.34 2,941,081 10.004 3.20%
2010-02-23 0 12.50 12.48 12.50 12.40 12.60 922,000 11,506,960 12.480 9.721 9.706 9.721 9.643 9.799 1,185,562 9.7059 0.00%
2010-02-22 0 12.50 12.44 12.50 12.32 12.68 2,766,863 34,466,399 12.457 9.721 9.674 9.721 9.581 9.861 3,557,796 9.6876 0.81%
2010-02-19 0 12.40 12.30 12.40 12.02 12.42 629,300 7,693,080 12.225 9.643 9.566 9.643 9.348 9.659 809,191 9.5071 0.81%
2010-02-18 0 12.30 12.30 12.32 12.12 12.36 752,000 9,222,720 12.264 9.566 9.566 9.581 9.426 9.612 966,966 9.5378 -0.97%
2010-02-17 0 12.42 12.42 12.44 12.20 12.52 3,128,000 38,471,472 12.299 9.659 9.659 9.674 9.488 9.737 4,022,167 9.5649 1.80%
2010-02-12 0 12.20 12.14 12.22 12.00 12.38 3,954,000 48,257,892 12.205 9.488 9.441 9.503 9.332 9.628 5,084,287 9.4916 -0.49%
2010-02-11 0 12.26 12.22 12.26 12.00 12.38 1,668,000 20,232,320 12.130 9.534 9.503 9.534 9.332 9.628 2,144,813 9.4331 2.17%
2010-02-10 0 12.00 11.98 12.00 11.88 12.36 3,890,358 46,911,096 12.058 9.332 9.317 9.332 9.239 9.612 5,002,452 9.3776 -0.66%
2010-02-09 0 12.08 12.06 12.12 11.56 12.34 5,967,423 72,101,835 12.083 9.394 9.379 9.426 8.990 9.597 7,673,265 9.3965 2.72%
2010-02-08 0 11.76 11.78 11.98 11.70 12.72 6,736,000 81,719,918 12.132 9.146 9.161 9.317 9.099 9.892 8,661,547 9.4348 -8.84%
2010-02-05 0 12.90 12.86 12.90 12.50 13.14 3,062,742 39,495,348 12.895 10.03 10.00 10.03 9.721 10.22 3,938,255 10.029 -1.53%
2010-02-04 0 13.10 13.10 13.14 12.94 13.36 2,287,832 30,202,817 13.202 10.19 10.19 10.22 10.06 10.39 2,941,830 10.267 -2.96%
2010-02-03 0 13.50 13.46 13.50 13.16 13.50 1,782,484 23,873,855 13.394 10.50 10.47 10.50 10.23 10.50 2,292,023 10.416 1.35%
2010-02-02 0 13.32 13.30 13.40 13.26 14.06 4,628,000 61,767,148 13.346 10.36 10.34 10.42 10.31 10.93 5,950,956 10.379 2.62%
2010-02-01 0 12.98 12.60 13.00 12.08 13.00 3,742,198 46,665,490 12.470 10.09 9.799 10.11 9.394 10.11 4,811,939 9.6979 1.09%
2010-01-29 0 12.84 12.60 12.84 12.04 12.84 5,280,000 63,499,584 12.026 9.986 9.799 9.986 9.363 9.986 6,789,336 9.3528 3.38%
2010-01-28 0 12.42 12.02 12.44 11.22 12.42 5,082,000 60,089,014 11.824 9.659 9.348 9.674 8.726 9.659 6,534,736 9.1953 5.61%
2010-01-27 0 11.76 11.76 11.80 11.68 12.42 3,560,000 43,306,332 12.165 9.146 9.146 9.177 9.083 9.659 4,577,659 9.4604 -4.08%
2010-01-26 0 12.26 12.26 12.38 12.04 12.68 2,316,000 29,122,668 12.575 9.534 9.534 9.628 9.363 9.861 2,978,050 9.7791 -2.54%
2010-01-25 0 12.58 12.58 12.64 12.50 13.08 3,457,219 44,294,964 12.812 9.783 9.783 9.830 9.721 10.17 4,445,497 9.9640 -1.87%
2010-01-22 0 12.82 12.82 12.84 12.70 13.60 6,055,400 79,068,315 13.058 9.970 9.970 9.986 9.877 10.58 7,786,391 10.155 -3.03%
2010-01-21 0 13.22 13.22 13.28 13.00 13.88 7,834,300 105,176,108 13.425 10.28 10.28 10.33 10.11 10.79 10,073,806 10.441 -3.78%
2010-01-20 0 13.74 13.74 13.80 13.32 13.90 7,283,200 98,846,824 13.572 10.69 10.69 10.73 10.36 10.81 9,365,169 10.555 1.18%
2010-01-19 0 13.58 13.58 13.60 13.48 14.50 3,900,000 54,026,096 13.853 10.56 10.56 10.58 10.48 11.28 5,014,851 10.773 -3.00%
2010-01-18 0 14.00 13.96 14.00 13.86 14.50 3,285,160 46,132,292 14.043 10.89 10.86 10.89 10.78 11.28 4,224,253 10.921 -3.05%
2010-01-15 0 14.44 14.40 14.50 14.00 14.60 4,506,000 65,018,094 14.429 11.23 11.20 11.28 10.89 11.35 5,794,081 11.221 2.12%
2010-01-14 0 14.14 14.04 14.24 13.82 14.50 2,893,600 41,157,826 14.224 11.00 10.92 11.07 10.75 11.28 3,720,762 11.062 2.32%
2010-01-13 0 13.82 13.76 13.88 13.52 14.20 4,478,964 62,584,369 13.973 10.75 10.70 10.79 10.51 11.04 5,759,317 10.867 -3.09%
2010-01-12 0 14.26 14.22 14.28 14.10 14.38 2,492,000 35,527,920 14.257 11.09 11.06 11.11 10.97 11.18 3,204,361 11.087 -0.42%
2010-01-11 0 14.32 14.28 14.38 13.66 14.50 5,675,093 80,774,937 14.233 11.14 11.11 11.18 10.62 11.28 7,297,370 11.069 4.83%
2010-01-08 0 13.66 13.66 13.78 13.62 13.80 2,608,130 35,793,668 13.724 10.62 10.62 10.72 10.59 10.73 3,353,688 10.673 0.44%
2010-01-07 0 13.60 13.50 13.60 13.10 13.60 5,272,000 70,880,272 13.445 10.58 10.50 10.58 10.19 10.58 6,779,049 10.456 4.13%
2010-01-06 0 13.06 13.06 13.16 12.80 13.36 3,568,000 46,468,088 13.024 10.16 10.16 10.23 9.954 10.39 4,587,945 10.128 -2.54%
2010-01-05 0 13.40 13.40 13.44 12.50 13.64 5,558,000 71,583,720 12.879 10.42 10.42 10.45 9.721 10.61 7,146,805 10.016 4.85%
2010-01-04 0 12.78 12.76 12.80 12.70 12.86 1,620,900 20,707,492 12.775 9.939 9.923 9.954 9.877 10.00 2,084,249 9.9352 -0.31%
2009-12-31 0 12.82 12.70 12.88 12.14 12.90 1,624,000 20,578,240 12.671 9.970 9.877 10.02 9.441 10.03 2,088,235 9.8544 1.75%
2009-12-30 0 12.60 12.50 12.60 12.24 12.60 616,000 7,665,000 12.443 9.799 9.721 9.799 9.519 9.799 792,089 9.6769 1.94%
2009-12-29 0 12.36 12.30 12.36 12.14 12.40 454,000 5,563,520 12.254 9.612 9.566 9.612 9.441 9.643 583,780 9.5302 0.65%
2009-12-28 0 12.28 12.16 12.26 11.72 12.46 2,205,000 26,564,400 12.047 9.550 9.457 9.534 9.115 9.690 2,835,319 9.3691 -3.00%
2009-12-24 0 12.66 12.46 12.66 11.20 12.82 923,295 11,547,023 12.506 9.846 9.690 9.846 8.710 9.970 1,187,227 9.7260 7.29%
2009-12-23 0 11.80 11.80 11.82 11.70 12.00 3,543,600 41,832,944 11.805 9.177 9.177 9.192 9.099 9.332 4,556,570 9.1808 0.51%
2009-12-22 0 11.74 11.72 11.80 11.36 12.00 2,049,200 24,107,600 11.764 9.130 9.115 9.177 8.835 9.332 2,634,983 9.1491 2.09%
2009-12-21 0 11.50 11.44 11.60 10.74 11.82 3,222,600 37,210,904 11.547 8.943 8.897 9.021 8.352 9.192 4,143,810 8.9799 -2.38%
2009-12-18 0 11.78 11.88 11.90 11.42 12.00 1,880,600 21,930,790 11.662 9.161 9.239 9.255 8.881 9.332 2,418,187 9.0691 -1.51%
2009-12-17 0 11.96 11.94 12.06 11.82 12.24 2,132,327 25,472,394 11.946 9.301 9.286 9.379 9.192 9.519 2,741,872 9.2901 -1.32%
2009-12-16 0 12.12 12.12 12.28 11.52 12.62 3,794,040 45,765,958 12.063 9.426 9.426 9.550 8.959 9.814 4,878,601 9.3810 -3.96%
2009-12-15 0 12.62 12.58 12.68 12.40 12.70 1,885,237 23,742,933 12.594 9.814 9.783 9.861 9.643 9.877 2,424,149 9.7943 -0.47%
2009-12-14 0 12.68 12.68 12.80 12.58 12.88 2,662,000 34,006,140 12.775 9.861 9.861 9.954 9.783 10.02 3,422,957 9.9347 0.79%
2009-12-11 0 12.58 12.52 12.66 12.52 12.78 7,925,000 98,385,918 12.415 9.783 9.737 9.846 9.737 9.939 10,190,434 9.6547 1.78%
2009-12-10 0 12.36 12.30 12.36 12.20 12.46 4,460,522 55,326,089 12.404 9.612 9.566 9.612 9.488 9.690 5,735,603 9.6461 0.00%
2009-12-09 0 12.36 12.32 12.38 12.30 12.80 1,594,500 19,989,564 12.537 9.612 9.581 9.628 9.566 9.954 2,050,302 9.7496 -2.68%
2009-12-08 0 12.70 12.62 12.70 12.58 12.78 3,947,850 50,102,213 12.691 9.877 9.814 9.877 9.783 9.939 5,076,379 9.8697 1.60%
2009-12-07 0 12.50 12.52 12.56 11.90 12.78 6,336,000 78,740,200 12.427 9.721 9.737 9.768 9.255 9.939 8,147,203 9.6647 4.52%
2009-12-04 0 11.96 11.94 11.96 11.86 12.00 1,946,000 23,173,480 11.908 9.301 9.286 9.301 9.223 9.332 2,502,282 9.2609 0.84%
2009-12-03 0 11.86 11.86 11.92 11.54 12.00 3,140,000 37,305,254 11.881 9.223 9.223 9.270 8.975 9.332 4,037,598 9.2395 2.95%
2009-12-02 0 11.52 11.52 11.54 11.42 11.80 2,384,500 27,558,590 11.557 8.959 8.959 8.975 8.881 9.177 3,066,131 8.9881 -2.21%
2009-12-01 0 11.78 11.70 11.76 10.90 11.80 5,300,202 60,272,557 11.372 9.161 9.099 9.146 8.477 9.177 6,815,313 8.8437 8.87%
2009-11-30 0 10.82 10.74 10.90 10.08 10.90 2,901,300 30,444,834 10.494 8.415 8.352 8.477 7.839 8.477 3,730,663 8.1607 6.71%
2009-11-27 0 10.14 10.14 10.20 10.02 10.40 1,781,052 18,086,230 10.155 7.886 7.886 7.932 7.792 8.088 2,290,182 7.8973 -0.78%
2009-11-26 0 10.22 10.36 10.38 10.20 10.94 3,420,000 36,066,080 10.546 7.948 8.057 8.072 7.932 8.508 4,397,638 8.2012 -5.19%
2009-11-25 0 10.78 10.78 10.80 10.76 11.16 4,105,364 44,764,080 10.904 8.383 8.383 8.399 8.368 8.679 5,278,920 8.4798 -4.60%
2009-11-24 0 11.30 11.28 11.30 11.04 11.40 3,016,000 34,046,720 11.289 8.788 8.772 8.788 8.586 8.866 3,878,151 8.7791 0.00%
2009-11-23 0 11.30 11.28 11.30 10.76 11.38 3,666,000 41,295,160 11.264 8.788 8.772 8.788 8.368 8.850 4,713,960 8.7602 5.21%
2009-11-20 0 10.74 10.72 10.74 10.70 10.98 3,108,276 33,385,401 10.741 8.352 8.337 8.352 8.321 8.539 3,996,805 8.3530 -2.19%
2009-11-19 0 10.98 10.88 10.94 10.68 11.00 2,405,000 25,931,790 10.782 8.539 8.461 8.508 8.306 8.555 3,092,491 8.3854 1.48%
2009-11-18 0 10.82 10.80 10.86 10.70 11.06 2,756,434 29,929,618 10.858 8.415 8.399 8.446 8.321 8.601 3,544,386 8.4442 -0.55%
2009-11-17 0 10.88 10.84 10.98 10.84 11.20 3,292,000 36,171,320 10.988 8.461 8.430 8.539 8.430 8.710 4,233,048 8.5450 -3.89%
2009-11-16 0 11.32 11.30 11.32 11.30 11.70 2,112,000 24,346,200 11.528 8.803 8.788 8.803 8.788 9.099 2,715,734 8.9649 -0.35%
2009-11-13 0 11.36 11.34 11.40 10.96 11.50 3,798,000 42,718,160 11.248 8.835 8.819 8.866 8.523 8.943 4,883,693 8.7471 3.27%
2009-11-12 0 11.00 11.00 11.02 10.70 11.12 4,023,947 44,101,482 10.960 8.555 8.555 8.570 8.321 8.648 5,174,229 8.5233 -1.96%
2009-11-11 0 11.22 11.22 11.26 10.92 11.40 3,800,000 42,540,104 11.195 8.726 8.726 8.757 8.492 8.866 4,886,265 8.7061 0.36%
2009-11-10 0 11.18 11.08 11.18 10.60 11.30 10,743,200 119,884,272 11.159 8.695 8.617 8.695 8.244 8.788 13,814,242 8.6783 8.33%
2009-11-09 0 10.32 10.34 10.40 10.20 10.80 3,694,552 38,601,929 10.448 8.026 8.041 8.088 7.932 8.399 4,750,673 8.1256 -1.90%
2009-11-06 0 10.52 10.52 10.56 9.670 11.48 7,578,000 79,327,040 10.468 8.181 8.181 8.212 7.520 8.928 9,744,241 8.1409 9.02%
2009-11-05 0 9.650 9.600 9.650 9.360 9.710 1,926,300 18,386,625 9.5450 7.505 7.466 7.505 7.279 7.551 2,476,950 7.4231 2.66%
2009-11-04 0 9.400 9.330 9.400 9.110 9.480 2,079,800 19,261,288 9.2611 7.310 7.256 7.310 7.085 7.373 2,674,330 7.2023 1.51%
2009-11-03 0 9.260 9.240 9.260 9.160 9.490 2,140,000 19,990,040 9.3411 7.201 7.186 7.201 7.124 7.380 2,751,739 7.2645 -1.38%
2009-11-02 0 9.390 9.330 9.390 9.040 9.600 2,766,274 26,101,661 9.4357 7.303 7.256 7.303 7.030 7.466 3,557,039 7.3380 -4.38%
2009-10-30 0 9.820 9.720 9.820 9.690 9.880 4,313,726 42,173,896 9.7767 7.637 7.559 7.637 7.536 7.684 5,546,844 7.6032 4.03%
2009-10-29 0 9.440 9.410 9.440 9.350 9.740 4,307,000 41,290,240 9.5868 7.341 7.318 7.341 7.271 7.575 5,538,195 7.4555 -3.77%
2009-10-28 0 9.810 9.810 9.850 9.730 10.20 2,888,000 28,541,424 9.8828 7.629 7.629 7.660 7.567 7.932 3,713,561 7.6857 -2.10%
2009-10-27 0 10.02 10.02 10.04 9.400 10.18 3,309,000 32,714,120 9.8864 7.792 7.792 7.808 7.310 7.917 4,254,908 7.6886 -1.76%
2009-10-23 0 10.20 10.10 10.22 9.560 10.22 6,375,065 62,856,423 9.8597 7.932 7.855 7.948 7.435 7.948 8,197,436 7.6678 6.03%
2009-10-22 0 9.620 9.540 9.640 9.010 9.780 3,188,000 30,108,140 9.4442 7.481 7.419 7.497 7.007 7.606 4,099,319 7.3447 1.26%
2009-10-21 0 9.500 9.500 9.570 9.000 9.780 2,587,500 24,403,766 9.4314 7.388 7.388 7.442 6.999 7.606 3,327,161 7.3347 -3.75%
2009-10-20 0 9.870 9.860 9.870 9.830 10.00 2,104,000 20,863,138 9.9159 7.676 7.668 7.676 7.645 7.777 2,705,448 7.7115 0.71%
2009-10-19 0 9.800 9.810 9.940 9.250 10.00 1,942,000 18,772,760 9.6667 7.621 7.629 7.730 7.194 7.777 2,497,138 7.5177 2.73%
2009-10-16 0 9.540 9.510 9.540 9.480 9.690 2,804,000 26,712,040 9.5264 7.419 7.396 7.419 7.373 7.536 3,605,549 7.4086 1.49%
2009-10-15 0 9.400 9.340 9.390 9.000 9.700 2,413,700 22,690,550 9.4007 7.310 7.264 7.303 6.999 7.544 3,103,678 7.3109 5.98%
2009-10-14 0 8.870 8.790 8.910 8.310 8.910 714,000 6,299,200 8.8224 6.898 6.836 6.929 6.463 6.929 918,103 6.8611 0.45%
2009-10-13 0 8.830 8.770 8.830 8.680 8.970 784,000 6,904,940 8.8073 6.867 6.820 6.867 6.750 6.976 1,008,114 6.8494 0.34%
2009-10-12 0 8.800 8.650 8.820 8.620 9.000 374,000 3,279,080 8.7676 6.844 6.727 6.859 6.704 6.999 480,911 6.8185 0.00%
2009-10-09 0 8.800 8.780 8.800 8.660 9.000 1,358,000 12,010,908 8.8446 6.844 6.828 6.844 6.735 6.999 1,746,197 6.8783 -1.01%
2009-10-08 0 8.890 8.810 8.890 8.540 8.900 2,389,000 21,027,760 8.8019 6.914 6.851 6.914 6.641 6.921 3,071,917 6.8452 1.02%
2009-10-07 0 8.800 8.720 8.800 8.380 8.990 1,772,600 15,354,636 8.6622 6.844 6.781 6.844 6.517 6.991 2,279,314 6.7365 5.39%
2009-10-06 0 8.350 8.340 8.400 8.340 8.500 1,106,000 9,249,220 8.3628 6.494 6.486 6.533 6.486 6.610 1,422,160 6.5036 -0.12%
2009-10-05 0 8.360 8.350 8.380 8.040 8.400 961,000 8,023,760 8.3494 6.501 6.494 6.517 6.253 6.533 1,235,711 6.4932 1.83%
2009-10-02 0 8.210 8.220 8.340 8.170 8.430 2,170,000 17,966,358 8.2794 6.385 6.393 6.486 6.354 6.556 2,790,314 6.4388 -3.07%
2009-09-30 0 8.470 8.470 8.500 8.270 8.800 3,475,061 29,472,228 8.4811 6.587 6.587 6.610 6.431 6.844 4,468,439 6.5956 -4.62%
2009-09-29 0 8.880 8.820 8.880 8.700 8.900 569,440 5,026,536 8.8272 6.906 6.859 6.906 6.766 6.921 732,220 6.8648 2.30%
2009-09-28 0 8.680 8.580 8.680 8.370 9.000 1,012,000 8,851,180 8.7462 6.750 6.673 6.750 6.509 6.999 1,301,289 6.8019 -2.47%
2009-09-25 0 8.900 8.860 8.900 8.790 8.900 2,928,000 25,834,320 8.8232 6.921 6.890 6.921 6.836 6.921 3,764,996 6.8617 3.49%
2009-09-24 0 8.600 8.600 8.790 8.460 8.790 3,616,000 30,862,700 8.5350 6.688 6.688 6.836 6.579 6.836 4,649,667 6.6376 0.02%
2009-09-23 0 8.670 8.600 8.670 8.250 8.720 2,676,000 22,842,680 8.5361 6.687 6.633 6.687 6.363 6.725 3,469,774 6.5833 6.25%
2009-09-22 0 8.160 8.160 8.180 8.100 8.260 2,228,000 18,220,594 8.1780 6.293 6.293 6.309 6.247 6.370 2,888,885 6.3071 -0.97%
2009-09-21 0 8.240 8.200 8.260 8.240 8.490 1,288,000 10,760,340 8.3543 6.355 6.324 6.370 6.355 6.548 1,670,056 6.4431 -1.44%
2009-09-18 0 8.360 8.360 8.380 8.240 8.400 2,768,000 23,163,986 8.3685 6.447 6.447 6.463 6.355 6.478 3,589,063 6.4540 -0.48%
2009-09-17 0 8.400 8.310 8.400 8.300 8.680 1,680,000 14,150,560 8.4230 6.478 6.409 6.478 6.401 6.694 2,178,333 6.4960 1.08%
2009-09-16 0 8.310 8.300 8.320 8.280 8.680 2,635,000 22,351,716 8.4826 6.409 6.401 6.417 6.386 6.694 3,416,612 6.5421 -4.26%
2009-09-15 0 8.680 8.650 8.680 8.360 9.000 2,218,000 19,433,880 8.7619 6.694 6.671 6.694 6.447 6.941 2,875,919 6.7575 2.36%
2009-09-14 0 8.480 8.400 8.490 7.430 8.540 3,324,048 26,686,594 8.0283 6.540 6.478 6.548 5.730 6.586 4,310,050 6.1917 13.52%
2009-09-11 0 7.470 7.370 7.380 7.240 7.800 2,926,239 22,052,683 7.5362 5.761 5.684 5.692 5.584 6.016 3,794,240 5.8121 1.36%
2009-09-10 0 7.370 7.370 7.430 7.220 7.430 3,536,000 25,995,000 7.3515 5.684 5.684 5.730 5.568 5.730 4,584,873 5.6697 2.50%
2009-09-09 0 7.190 7.190 7.200 7.100 7.490 2,866,000 20,782,400 7.2514 5.545 5.545 5.553 5.476 5.777 3,716,133 5.5925 -1.24%
2009-09-08 0 7.280 7.240 7.280 6.950 7.360 3,175,952 22,838,463 7.1911 5.615 5.584 5.615 5.360 5.676 4,118,025 5.5460 5.35%
2009-09-07 0 6.910 6.900 6.940 6.600 6.980 1,674,700 11,388,060 6.8001 5.329 5.321 5.352 5.090 5.383 2,171,461 5.2444 5.98%
2009-09-04 0 6.520 6.500 6.580 6.420 6.600 2,060,000 13,419,670 6.5144 5.028 5.013 5.075 4.951 5.090 2,671,052 5.0241 1.72%
2009-09-03 0 6.410 6.410 6.430 6.370 6.470 2,134,000 13,691,318 6.4158 4.944 4.944 4.959 4.913 4.990 2,767,002 4.9481 0.16%
2009-09-02 0 6.400 6.390 6.400 6.380 6.440 2,941,839 18,838,508 6.4037 4.936 4.928 4.936 4.920 4.967 3,814,468 4.9387 -0.78%
2009-09-01 0 6.450 6.440 6.450 6.420 6.590 10,473,230 67,491,051 6.4441 4.974 4.967 4.974 4.951 5.082 13,579,873 4.9699 0.47%
2009-08-31 0 6.420 6.380 6.420 6.390 6.890 2,256,000 14,520,907 6.4366 4.951 4.920 4.951 4.928 5.314 2,925,190 4.9641 0.16%
2009-08-28 0 6.410 6.410 6.420 6.330 6.700 692,761 4,442,488 6.4127 4.944 4.944 4.951 4.882 5.167 898,253 4.9457 -3.03%
2009-08-27 0 6.610 6.610 6.690 6.610 6.920 566,000 3,828,000 6.7633 5.098 5.098 5.160 5.098 5.337 733,891 5.2160 -4.20%
2009-08-26 0 6.900 6.890 6.900 6.890 6.970 274,263 1,893,248 6.9030 5.321 5.314 5.321 5.314 5.375 355,617 5.3238 -1.00%
2009-08-25 0 6.970 6.910 6.980 6.720 7.000 816,000 5,619,080 6.8861 5.375 5.329 5.383 5.183 5.399 1,058,048 5.3108 0.72%
2009-08-24 0 6.920 6.910 6.980 6.750 6.980 578,000 3,957,300 6.8465 5.337 5.329 5.383 5.206 5.383 749,450 5.2803 2.98%
2009-08-21 0 6.720 6.720 6.800 6.700 6.800 102,900 691,168 6.7169 5.183 5.183 5.244 5.167 5.244 133,423 5.1803 0.15%
2009-08-20 0 6.710 6.700 6.720 6.690 6.770 412,000 2,762,480 6.7050 5.175 5.167 5.183 5.160 5.221 534,210 5.1711 -0.30%
2009-08-19 0 6.730 6.700 6.740 6.560 7.000 2,225,000 14,877,916 6.6867 5.190 5.167 5.198 5.059 5.399 2,884,995 5.1570 2.59%
2009-08-18 0 6.560 6.550 6.560 6.460 6.700 1,080,000 7,158,860 6.6286 5.059 5.052 5.059 4.982 5.167 1,400,357 5.1122 -2.09%
2009-08-17 0 6.700 6.650 6.700 6.700 6.910 364,900 2,481,926 6.8017 5.167 5.129 5.167 5.167 5.329 473,139 5.2457 -3.60%
2009-08-14 0 6.950 6.900 6.950 6.620 7.000 924,000 6,361,360 6.8846 5.360 5.321 5.360 5.106 5.399 1,198,083 5.3096 2.66%
2009-08-13 0 6.770 6.770 6.780 6.490 7.000 2,254,000 15,155,060 6.7236 5.221 5.221 5.229 5.005 5.399 2,922,597 5.1855 -2.31%
2009-08-12 0 6.930 6.930 6.960 6.910 6.990 398,000 2,769,100 6.9575 5.345 5.345 5.368 5.329 5.391 516,058 5.3659 0.00%
2009-08-11 0 6.930 6.850 6.930 6.800 7.000 304,000 2,111,860 6.9469 5.345 5.283 5.345 5.244 5.399 394,175 5.3577 -1.00%
2009-08-10 0 7.000 6.990 7.000 6.900 7.000 181,500 1,267,660 6.9844 5.399 5.391 5.399 5.321 5.399 235,338 5.3866 0.72%
2009-08-07 0 6.950 6.940 6.970 6.870 6.990 1,506,000 10,501,410 6.9730 5.360 5.352 5.375 5.298 5.391 1,952,720 5.3778 -0.71%
2009-08-06 0 7.000 6.980 7.000 6.850 7.120 2,280,000 16,125,286 7.0725 5.399 5.383 5.399 5.283 5.491 2,956,310 5.4545 0.00%
2009-08-05 0 7.000 6.970 7.000 6.900 7.450 1,511,514 10,924,189 7.2273 5.399 5.375 5.399 5.321 5.746 1,959,870 5.5739 -4.76%
2009-08-04 0 7.350 7.350 7.400 7.320 7.600 1,832,000 13,660,200 7.4564 5.669 5.669 5.707 5.645 5.861 2,375,421 5.7506 -1.21%
2009-08-03 0 7.440 7.440 7.460 7.440 7.600 408,000 3,049,680 7.4747 5.738 5.738 5.753 5.738 5.861 529,024 5.7647 -0.53%
2009-07-31 0 7.480 7.440 7.480 7.360 7.550 4,886,000 35,929,406 7.3535 5.769 5.738 5.769 5.676 5.823 6,335,319 5.6713 3.03%
2009-07-30 0 7.260 7.260 7.270 6.710 7.310 2,186,000 15,840,780 7.2465 5.599 5.599 5.607 5.175 5.638 2,834,427 5.5887 6.45%
2009-07-29 0 6.820 6.850 6.890 6.800 7.600 2,235,000 15,899,722 7.1140 5.260 5.283 5.314 5.244 5.861 2,897,961 5.4865 -10.26%
2009-07-28 0 7.600 7.590 7.700 7.330 8.100 3,726,000 28,607,310 7.6778 5.861 5.854 5.938 5.653 6.247 4,831,232 5.9213 1.47%
2009-07-27 0 7.490 7.420 7.520 6.980 7.500 4,358,329 31,376,073 7.1991 5.777 5.723 5.800 5.383 5.784 5,651,127 5.5522 7.31%
2009-07-24 0 6.980 6.970 6.990 6.700 7.090 3,402,000 23,732,100 6.9759 5.383 5.375 5.391 5.167 5.468 4,411,125 5.3801 4.18%
2009-07-23 0 6.700 6.680 6.750 6.400 6.780 2,545,000 16,867,710 6.6278 5.167 5.152 5.206 4.936 5.229 3,299,916 5.1116 4.69%
2009-07-22 0 6.400 6.300 6.360 5.980 6.480 1,572,000 9,990,320 6.3552 4.936 4.859 4.905 4.612 4.998 2,038,298 4.9013 7.56%
2009-07-21 0 5.950 5.950 5.990 5.840 6.190 2,676,600 16,160,148 6.0376 4.589 4.589 4.620 4.504 4.774 3,470,552 4.6564 1.19%
2009-07-20 0 5.880 5.860 5.900 5.830 6.190 2,128,000 12,913,480 6.0684 4.535 4.519 4.550 4.496 4.774 2,759,222 4.6801 -2.65%
2009-07-17 0 6.040 6.030 6.050 6.010 6.160 1,754,000 10,669,500 6.0830 4.658 4.651 4.666 4.635 4.751 2,274,284 4.6914 -2.27%
2009-07-16 0 6.180 6.100 6.180 6.070 6.270 2,616,000 16,138,140 6.1690 4.766 4.705 4.766 4.681 4.836 3,391,976 4.7577 3.34%
2009-07-15 0 5.980 5.950 5.990 5.720 6.050 524,000 3,135,520 5.9838 4.612 4.589 4.620 4.411 4.666 679,433 4.6149 2.93%
2009-07-14 0 5.810 5.810 5.850 5.800 5.940 1,245,788 7,287,309 5.8496 4.481 4.481 4.512 4.473 4.581 1,615,322 4.5114 -1.53%
2009-07-13 0 5.900 5.860 5.900 5.890 6.030 1,060,000 6,280,480 5.9250 4.550 4.519 4.550 4.543 4.651 1,374,425 4.5695 -2.16%
2009-07-10 0 6.030 6.030 6.100 6.010 6.240 2,068,000 12,692,664 6.1377 4.651 4.651 4.705 4.635 4.812 2,681,425 4.7336 0.67%
2009-07-09 0 5.990 5.960 5.990 5.700 6.050 1,878,000 11,137,748 5.9306 4.620 4.597 4.620 4.396 4.666 2,435,065 4.5739 3.10%
2009-07-08 0 5.810 5.810 5.820 5.660 6.020 608,000 3,539,040 5.8208 4.481 4.481 4.489 4.365 4.643 788,349 4.4892 -5.07%
2009-07-07 0 6.120 6.100 6.120 6.040 6.340 273,512 1,670,466 6.1075 4.720 4.705 4.720 4.658 4.890 354,643 4.7103 0.33%
2009-07-06 0 6.100 6.100 6.120 6.030 6.100 134,000 809,440 6.0406 4.705 4.705 4.720 4.651 4.705 173,748 4.6587 -1.45%
2009-07-03 0 6.190 6.190 6.250 6.020 6.230 369,700 2,287,915 6.1886 4.774 4.774 4.820 4.643 4.805 479,363 4.7728 -0.48%
2009-07-02 0 6.220 6.220 6.230 6.160 6.500 646,000 4,068,940 6.2987 4.797 4.797 4.805 4.751 5.013 837,621 4.8577 0.81%
2009-06-30 0 6.170 6.160 6.200 6.160 6.350 296,000 1,844,840 6.2326 4.759 4.751 4.782 4.751 4.897 383,802 4.8068 0.16%
2009-06-29 0 6.160 6.150 6.160 6.020 6.200 736,000 4,512,220 6.1307 4.751 4.743 4.751 4.643 4.782 954,317 4.7282 -2.22%
2009-06-26 0 6.300 6.250 6.300 6.240 6.400 1,916,000 12,084,640 6.3072 4.859 4.820 4.859 4.812 4.936 2,484,337 4.8643 1.61%
2009-06-25 0 6.200 6.200 6.220 5.890 6.250 1,763,028 10,864,811 6.1626 4.782 4.782 4.797 4.543 4.820 2,285,990 4.7528 6.16%
2009-06-24 0 5.840 5.810 5.840 5.600 5.900 552,000 3,196,980 5.7916 4.504 4.481 4.504 4.319 4.550 715,738 4.4667 6.18%
2009-06-23 0 5.500 5.500 5.590 5.460 5.600 392,000 2,163,840 5.5200 4.242 4.242 4.311 4.211 4.319 508,278 4.2572 -1.96%
2009-06-22 0 5.610 5.640 5.700 5.400 5.750 2,121,000 11,856,810 5.5902 4.327 4.350 4.396 4.165 4.435 2,750,146 4.3113 2.00%
2009-06-19 0 5.500 5.490 5.500 5.310 5.750 1,794,000 9,865,400 5.4991 4.242 4.234 4.242 4.095 4.435 2,326,149 4.2411 -1.61%
2009-06-18 0 5.590 5.540 5.600 5.500 5.640 2,919,000 16,341,480 5.5983 4.311 4.273 4.319 4.242 4.350 3,784,854 4.3176 0.00%
2009-06-17 0 5.590 5.500 5.590 5.330 5.590 2,388,000 13,005,600 5.4462 4.311 4.242 4.311 4.111 4.311 3,096,345 4.2003 1.64%
2009-06-16 0 5.500 5.500 5.510 5.150 5.550 4,196,000 22,166,680 5.2828 4.242 4.242 4.249 3.972 4.280 5,440,647 4.0743 3.19%
2009-06-15 0 5.330 5.320 5.430 5.300 5.820 1,513,000 8,447,210 5.5831 4.111 4.103 4.188 4.088 4.489 1,961,797 4.3059 -6.82%
2009-06-12 0 5.720 5.700 5.720 5.700 5.940 1,445,710 8,410,366 5.8175 4.411 4.396 4.411 4.396 4.581 1,874,547 4.4866 1.06%
2009-06-11 0 5.660 5.660 5.700 5.500 5.940 1,664,970 9,505,386 5.7090 4.365 4.365 4.396 4.242 4.581 2,158,845 4.4030 -3.08%
2009-06-10 0 5.840 5.810 5.840 5.650 6.070 1,348,000 7,829,080 5.8079 4.504 4.481 4.504 4.357 4.681 1,747,853 4.4793 -1.52%
2009-06-09 0 5.930 5.890 5.930 5.700 6.180 916,000 5,411,080 5.9073 4.573 4.543 4.573 4.396 4.766 1,187,710 4.5559 -4.05%
2009-06-08 0 6.180 6.090 6.100 6.000 6.490 2,736,000 16,827,520 6.1504 4.766 4.697 4.705 4.627 5.005 3,547,571 4.7434 -5.50%
2009-06-05 0 6.540 6.530 6.600 6.250 6.600 2,322,900 15,089,783 6.4961 5.044 5.036 5.090 4.820 5.090 3,011,935 5.0100 4.64%
2009-06-04 0 6.250 6.150 6.300 6.150 6.700 1,686,000 11,138,000 6.6062 4.820 4.743 4.859 4.743 5.167 2,186,113 5.0949 -6.99%
2009-06-03 0 6.720 6.700 6.800 6.650 7.000 2,372,000 16,208,340 6.8332 5.183 5.167 5.244 5.129 5.399 3,075,599 5.2700 4.02%
2009-06-02 0 6.460 6.450 6.470 6.370 6.500 1,140,000 7,383,510 6.4768 4.982 4.974 4.990 4.913 5.013 1,478,155 4.9951 0.78%
2009-06-01 0 6.410 6.410 6.460 6.300 6.510 980,890 6,323,507 6.4467 4.944 4.944 4.982 4.859 5.021 1,271,848 4.9719 0.47%
2009-05-29 0 6.380 6.380 6.430 6.150 6.570 1,350,940 8,644,334 6.3988 4.920 4.920 4.959 4.743 5.067 1,751,665 4.9349 3.57%
2009-05-27 0 6.160 6.150 6.160 5.700 6.440 2,926,000 18,001,800 6.1524 4.751 4.743 4.751 4.396 4.967 3,793,931 4.7449 7.69%
2009-05-26 0 5.720 5.660 5.720 5.620 6.050 1,484,100 8,788,890 5.9220 4.411 4.365 4.411 4.334 4.666 1,924,324 4.5673 -5.77%
2009-05-25 0 6.070 6.060 6.100 6.000 6.300 1,184,000 7,202,620 6.0833 4.681 4.674 4.705 4.627 4.859 1,535,206 4.6916 -1.78%
2009-05-22 0 6.180 6.180 6.270 6.070 6.770 1,676,000 10,608,620 6.3297 4.766 4.766 4.836 4.681 5.221 2,173,147 4.8817 -4.92%
2009-05-21 0 6.500 6.400 6.540 5.950 6.700 2,574,000 16,708,740 6.4914 5.013 4.936 5.044 4.589 5.167 3,337,518 5.0063 4.33%
2009-05-20 0 6.230 6.220 6.240 6.110 6.440 1,348,000 8,419,640 6.2460 4.805 4.797 4.812 4.712 4.967 1,747,853 4.8171 4.36%
2009-05-19 0 5.970 5.970 5.980 5.720 5.980 822,000 4,860,140 5.9126 4.604 4.604 4.612 4.411 4.612 1,065,827 4.5600 6.61%
2009-05-18 0 5.600 5.600 5.640 5.400 5.690 1,312,000 7,353,820 5.6050 4.319 4.319 4.350 4.165 4.388 1,701,175 4.3228 -1.58%
2009-05-15 0 5.690 5.680 5.700 5.200 5.800 5,412,000 30,653,320 5.6640 4.388 4.381 4.396 4.010 4.473 7,017,345 4.3682 13.10%
2009-05-14 0 5.140 5.100 5.140 4.980 5.150 1,666,000 8,442,320 5.0674 3.880 3.850 3.880 3.759 3.888 2,206,982 3.8253 4.90%
2009-05-13 0 4.900 4.850 4.900 4.800 5.020 1,302,000 6,332,260 4.8635 3.699 3.661 3.699 3.623 3.789 1,724,784 3.6713 -1.41%
2009-05-12 0 4.970 4.960 5.000 4.950 5.050 526,000 2,633,518 5.0067 3.752 3.744 3.774 3.737 3.812 696,802 3.7794 -0.60%
2009-05-11 0 5.000 4.800 5.050 4.800 5.180 978,000 4,889,020 4.9990 3.774 3.623 3.812 3.623 3.910 1,295,575 3.7736 -2.53%
2009-05-08 0 5.130 5.100 5.150 4.700 5.210 2,218,000 11,350,120 5.1173 3.873 3.850 3.888 3.548 3.933 2,938,227 3.8629 9.15%
2009-05-07 0 4.700 4.750 4.780 4.540 5.120 5,110,000 24,390,660 4.7731 3.548 3.586 3.608 3.427 3.865 6,769,315 3.6031 6.58%
2009-05-06 0 4.410 4.400 4.410 4.280 4.490 3,669,000 16,004,260 4.3620 3.329 3.321 3.329 3.231 3.389 4,860,395 3.2928 2.32%
2009-05-05 0 4.310 4.310 4.330 4.220 4.350 682,000 2,940,420 4.3115 3.254 3.254 3.269 3.186 3.284 903,459 3.2546 0.94%
2009-05-04 0 4.270 4.260 4.300 4.200 4.350 3,620,000 15,434,260 4.2636 3.223 3.216 3.246 3.170 3.284 4,795,484 3.2185 1.18%
2009-04-30 0 4.220 4.220 4.250 4.110 4.320 4,672,000 19,772,360 4.2321 3.186 3.186 3.208 3.103 3.261 6,189,088 3.1947 2.93%
2009-04-29 0 4.100 4.080 4.100 4.000 4.140 630,000 2,579,720 4.0948 3.095 3.080 3.095 3.020 3.125 834,573 3.0911 2.50%
2009-04-28 0 4.000 3.980 4.000 3.940 4.090 2,022,000 8,122,574 4.0171 3.020 3.004 3.020 2.974 3.087 2,678,582 3.0324 -0.25%
2009-04-27 0 4.010 3.970 4.010 3.800 4.240 3,176,000 13,539,780 4.2632 3.027 2.997 3.027 2.869 3.201 4,207,308 3.2182 -8.03%
2009-04-24 0 4.360 4.350 4.360 4.300 4.480 4,796,000 20,792,910 4.3355 3.291 3.284 3.291 3.246 3.382 6,353,354 3.2727 1.40%
2009-04-23 0 4.300 4.300 4.350 4.120 4.500 3,746,000 16,088,460 4.2948 3.246 3.246 3.284 3.110 3.397 4,962,398 3.2421 4.37%
2009-04-22 0 4.120 4.110 4.140 4.100 4.200 2,506,000 10,340,340 4.1262 3.110 3.103 3.125 3.095 3.170 3,319,746 3.1148 0.00%
2009-04-21 0 4.120 4.100 4.120 3.960 4.130 709,000 2,897,440 4.0867 3.110 3.095 3.110 2.989 3.118 939,226 3.0849 0.00%
2009-04-20 0 4.120 4.120 4.160 3.990 4.200 2,242,000 9,279,280 4.1388 3.110 3.110 3.140 3.012 3.170 2,970,021 3.1243 -1.20%
2009-04-17 0 4.170 4.150 4.170 4.000 4.210 1,327,000 5,534,350 4.1706 3.148 3.133 3.148 3.020 3.178 1,757,902 3.1483 4.25%
2009-04-16 0 4.000 3.950 4.000 4.000 4.270 653,100 2,678,760 4.1016 3.020 2.982 3.020 3.020 3.223 865,174 3.0962 -6.10%
2009-04-15 0 4.260 4.250 4.260 4.160 4.350 3,020,000 12,749,716 4.2218 3.216 3.208 3.216 3.140 3.284 4,000,652 3.1869 0.95%
2009-04-14 0 4.220 4.220 4.270 4.130 4.280 1,750,000 7,285,110 4.1629 3.186 3.186 3.223 3.118 3.231 2,318,259 3.1425 3.43%
2009-04-09 0 4.080 4.090 4.120 4.010 4.370 1,714,000 7,003,900 4.0863 3.080 3.087 3.110 3.027 3.299 2,270,569 3.0846 -4.45%
2009-04-08 0 4.270 4.270 4.300 4.220 4.660 1,882,000 8,201,280 4.3577 3.223 3.223 3.246 3.186 3.518 2,493,122 3.2896 -4.04%
2009-04-07 0 4.450 4.450 4.490 4.410 4.680 1,143,800 5,140,800 4.4945 3.359 3.359 3.389 3.329 3.533 1,515,214 3.3928 1.37%
2009-04-06 0 4.390 4.370 4.390 4.290 4.500 1,890,000 8,332,660 4.4088 3.314 3.299 3.314 3.238 3.397 2,503,719 3.3281 2.57%
2009-04-03 0 4.280 4.240 4.290 4.000 4.300 4,726,000 20,001,680 4.2323 3.231 3.201 3.238 3.020 3.246 6,260,623 3.1948 7.00%
2009-04-02 0 4.000 3.940 4.140 3.720 4.130 1,482,000 5,725,940 3.8637 3.020 2.974 3.125 2.808 3.118 1,963,234 2.9166 7.82%
2009-04-01 0 3.710 3.710 3.760 3.600 3.760 1,918,000 7,091,120 3.6971 2.801 2.801 2.838 2.718 2.838 2,540,812 2.7909 1.64%
2009-03-31 0 3.650 3.570 3.650 3.600 3.780 1,084,000 3,966,000 3.6587 2.755 2.695 2.755 2.718 2.853 1,435,996 2.7618 0.00%
2009-03-30 0 3.650 3.600 3.670 3.610 3.700 770,000 2,833,300 3.6796 2.755 2.718 2.770 2.725 2.793 1,020,034 2.7777 -3.95%
2009-03-27 0 3.800 3.800 3.850 3.700 3.900 410,000 1,578,800 3.8507 2.869 2.869 2.906 2.793 2.944 543,135 2.9068 2.70%
2009-03-26 0 3.700 3.700 3.800 3.500 3.800 602,000 2,195,440 3.6469 2.793 2.793 2.869 2.642 2.869 797,481 2.7530 7.25%
2009-03-25 0 3.450 3.480 3.520 3.380 3.610 507,300 1,747,309 3.4443 2.604 2.627 2.657 2.551 2.725 672,030 2.6000 -4.43%
2009-03-24 0 3.610 3.610 3.650 3.600 3.800 224,000 813,720 3.6327 2.725 2.725 2.755 2.718 2.869 296,737 2.7422 0.28%
2009-03-23 0 3.600 3.600 3.700 3.460 3.650 350,000 1,251,400 3.5754 2.718 2.718 2.793 2.612 2.755 463,652 2.6990 5.88%
2009-03-20 0 3.400 3.380 3.420 3.270 3.500 796,000 2,697,120 3.3883 2.567 2.551 2.582 2.468 2.642 1,054,477 2.5578 -0.58%
2009-03-19 0 3.420 3.390 3.460 3.240 3.420 1,702,000 5,765,080 3.3872 2.582 2.559 2.612 2.446 2.582 2,254,672 2.5569 3.64%
2009-03-18 0 3.300 3.300 3.490 3.100 3.450 1,293,000 4,300,760 3.3262 2.491 2.491 2.635 2.340 2.604 1,712,862 2.5109 3.12%
2009-03-17 0 3.200 3.200 3.250 3.150 3.300 224,000 719,800 3.2134 2.416 2.416 2.453 2.378 2.491 296,737 2.4257 -3.61%
2009-03-16 0 3.320 3.270 3.320 3.220 3.320 1,298,000 4,219,580 3.2508 2.506 2.468 2.506 2.431 2.506 1,719,486 2.4540 6.07%
2009-03-13 0 3.130 3.130 3.170 3.020 3.220 566,000 1,787,840 3.1587 2.363 2.363 2.393 2.280 2.431 749,791 2.3845 -0.63%
2009-03-12 0 3.150 3.120 3.150 3.050 3.190 656,000 2,052,800 3.1293 2.378 2.355 2.378 2.302 2.408 869,016 2.3622 4.30%
2009-03-11 0 3.020 3.010 3.020 2.880 3.050 402,000 1,206,460 3.0011 2.280 2.272 2.280 2.174 2.302 532,537 2.2655 0.67%
2009-03-10 0 3.000 2.980 3.010 3.000 3.020 220,000 661,220 3.0055 2.265 2.250 2.272 2.265 2.280 291,438 2.2688 0.00%
2009-03-09 0 3.000 3.000 3.020 2.910 3.130 510,000 1,538,260 3.0162 2.265 2.265 2.280 2.197 2.363 675,607 2.2769 -5.36%
2009-03-06 0 3.170 3.130 3.170 3.080 3.280 1,132,000 3,589,460 3.1709 2.393 2.363 2.393 2.325 2.476 1,499,582 2.3936 0.32%
2009-03-05 0 3.160 3.160 3.200 3.100 3.300 1,243,900 3,955,373 3.1798 2.385 2.385 2.416 2.340 2.491 1,647,818 2.4004 0.96%
2009-03-04 0 3.130 3.100 3.130 2.930 3.200 4,668,000 14,331,487 3.0702 2.363 2.340 2.363 2.212 2.416 6,183,790 2.3176 9.82%
2009-03-03 0 2.850 2.860 2.900 2.810 2.890 810,000 2,434,397 3.0054 2.151 2.159 2.189 2.121 2.182 1,073,023 2.2687 -3.39%
2009-03-02 0 2.950 2.950 3.010 2.860 3.100 898,000 2,643,675 2.9440 2.227 2.227 2.272 2.159 2.340 1,189,598 2.2223 -5.14%
2009-02-27 0 3.110 2.950 3.110 2.950 3.110 757,000 2,290,750 3.0261 2.348 2.227 2.348 2.227 2.348 1,002,812 2.2843 3.67%
2009-02-26 0 3.000 2.960 3.000 2.930 3.000 1,559,698 4,614,043 2.9583 2.265 2.234 2.265 2.212 2.265 2,066,162 2.2331 0.33%
2009-02-25 0 2.990 2.990 3.000 2.860 3.020 1,222,000 3,617,720 2.9605 2.257 2.257 2.265 2.159 2.280 1,618,807 2.2348 3.46%
2009-02-24 0 2.890 2.890 2.940 2.820 2.940 2,138,000 6,123,060 2.8639 2.182 2.182 2.219 2.129 2.219 2,832,250 2.1619 -3.34%
2009-02-23 0 2.990 2.950 3.000 2.730 3.010 1,975,000 5,848,350 2.9612 2.257 2.227 2.265 2.061 2.272 2,616,321 2.2353 2.05%
2009-02-20 0 2.930 2.910 2.930 2.790 2.950 3,060,000 8,880,312 2.9021 2.212 2.197 2.212 2.106 2.227 4,053,641 2.1907 -1.68%
2009-02-19 0 2.980 2.960 2.980 2.880 3.000 1,898,000 5,597,660 2.9492 2.250 2.234 2.250 2.174 2.265 2,514,317 2.2263 2.76%
2009-02-18 0 2.900 2.890 2.900 2.770 2.920 1,508,000 4,320,620 2.8651 2.189 2.182 2.189 2.091 2.204 1,997,677 2.1628 1.05%
2009-02-17 0 2.870 2.860 2.880 2.840 2.980 672,000 1,939,460 2.8861 2.166 2.159 2.174 2.144 2.250 890,211 2.1787 -2.71%
2009-02-16 0 2.950 2.950 2.970 2.880 3.000 542,000 1,594,580 2.9420 2.227 2.227 2.242 2.174 2.265 717,998 2.2209 1.03%
2009-02-13 0 2.920 2.900 2.920 2.700 2.930 4,306,211 12,361,456 2.8706 2.204 2.189 2.204 2.038 2.212 5,704,521 2.1670 6.57%
2009-02-12 0 2.740 2.710 2.720 2.620 2.780 1,330,000 3,575,020 2.6880 2.068 2.046 2.053 1.978 2.099 1,761,877 2.0291 3.40%
2009-02-11 0 2.650 2.630 2.650 2.580 2.650 2,754,000 7,233,850 2.6267 2.000 1.985 2.000 1.948 2.000 3,648,277 1.9828 -0.38%
2009-02-10 0 2.660 2.650 2.660 2.580 2.690 2,946,137 7,762,133 2.6347 2.008 2.000 2.008 1.948 2.031 3,902,804 1.9889 3.50%
2009-02-09 0 2.570 2.570 2.580 2.540 2.620 2,206,000 5,696,660 2.5823 1.940 1.940 1.948 1.917 1.978 2,922,331 1.9494 2.80%
2009-02-06 0 2.500 2.490 2.500 2.430 2.500 3,654,000 9,059,360 2.4793 1.887 1.880 1.887 1.834 1.887 4,840,524 1.8716 2.88%
2009-02-05 0 2.430 2.430 2.440 2.420 2.460 1,868,000 4,551,060 2.4363 1.834 1.834 1.842 1.827 1.857 2,474,576 1.8391 0.41%
2009-02-04 0 2.420 2.410 2.440 2.360 2.450 1,550,000 3,737,360 2.4112 1.827 1.819 1.842 1.782 1.849 2,053,315 1.8202 0.83%
2009-02-03 0 2.400 2.400 2.410 2.370 2.450 1,474,000 3,544,180 2.4045 1.812 1.812 1.819 1.789 1.849 1,952,636 1.8151 3.00%
2009-02-02 0 2.330 2.330 2.340 2.320 2.520 410,000 981,720 2.3944 1.759 1.759 1.766 1.751 1.902 543,135 1.8075 -7.54%
2009-01-30 0 2.520 2.490 2.520 2.450 2.600 1,170,000 2,926,840 2.5016 1.902 1.880 1.902 1.849 1.963 1,549,922 1.8884 2.02%
2009-01-29 0 2.470 2.430 2.470 2.430 2.520 792,000 1,957,700 2.4718 1.865 1.834 1.865 1.834 1.902 1,049,178 1.8659 -1.20%
2009-01-23 0 2.500 2.500 2.520 2.450 2.600 1,482,000 3,704,400 2.4996 1.887 1.887 1.902 1.849 1.963 1,963,234 1.8869 -7.06%
2009-01-22 0 2.690 2.660 2.690 2.580 2.960 3,188,000 8,667,392 2.7188 2.031 2.008 2.031 1.948 2.234 4,223,205 2.0523 -8.50%
2009-01-21 0 2.940 2.960 2.970 2.890 3.140 1,297,978 3,837,298 2.9564 2.219 2.234 2.242 2.182 2.370 1,719,456 2.2317 -6.96%
2009-01-20 0 3.160 3.160 3.200 3.160 3.200 738,000 2,308,888 3.1286 2.385 2.385 2.416 2.385 2.416 977,643 2.3617 -3.07%
2009-01-19 0 3.260 3.080 3.260 3.060 3.260 68,000 212,000 3.1176 2.461 2.325 2.461 2.310 2.461 90,081 2.3534 -0.91%
2009-01-16 0 3.290 3.250 3.370 3.160 3.290 66,000 214,500 3.2500 2.484 2.453 2.544 2.385 2.484 87,431 2.4533 3.46%
2009-01-15 0 3.180 3.070 3.230 3.000 3.180 68,000 207,780 3.0556 2.401 2.317 2.438 2.265 2.401 90,081 2.3066 -0.93%
2009-01-14 0 3.210 3.150 3.400 - - 0 0 - 2.423 2.378 2.567 - - 0 - 0.00%
2009-01-13 0 3.210 3.210 3.220 3.140 3.300 856,000 2,734,260 3.1942 2.423 2.423 2.431 2.370 2.491 1,133,960 2.4112 -2.73%
2009-01-12 0 3.300 3.300 3.380 3.200 3.300 458,000 1,542,120 3.3671 2.491 2.491 2.551 2.416 2.491 606,721 2.5417 -4.35%
2009-01-09 0 3.450 3.420 3.450 3.350 3.450 580,000 1,947,820 3.3583 2.604 2.582 2.604 2.529 2.604 768,337 2.5351 1.47%
2009-01-08 0 3.400 3.360 3.400 3.310 3.510 384,000 1,302,700 3.3924 2.567 2.536 2.567 2.499 2.650 508,692 2.5609 -8.85%
2009-01-07 0 3.730 3.680 3.720 3.550 3.780 1,248,000 4,598,680 3.6848 2.816 2.778 2.808 2.680 2.853 1,653,250 2.7816 6.88%
2009-01-06 0 3.490 3.490 3.500 3.430 3.730 1,082,000 3,794,580 3.5070 2.635 2.635 2.642 2.589 2.816 1,433,346 2.6474 -1.41%
2009-01-05 0 3.540 3.500 3.540 3.490 3.540 882,000 3,087,840 3.5010 2.672 2.642 2.672 2.635 2.672 1,168,402 2.6428 1.72%
2009-01-02 0 3.480 3.480 3.500 3.200 3.580 898,000 3,135,360 3.4915 2.627 2.627 2.642 2.416 2.702 1,189,598 2.6356 0.00%
2008-12-31 0 3.480 3.310 3.500 3.480 3.510 966,000 3,379,920 3.4989 2.627 2.499 2.642 2.627 2.650 1,279,679 2.6412 -0.85%
2008-12-30 0 3.510 3.510 3.520 3.500 3.520 2,652,000 9,285,960 3.5015 2.650 2.650 2.657 2.642 2.657 3,513,156 2.6432 0.29%
2008-12-29 0 3.500 3.450 3.500 3.350 3.550 3,908,000 13,649,760 3.4928 2.642 2.604 2.642 2.529 2.680 5,177,003 2.6366 0.86%
2008-12-24 0 3.470 3.470 3.500 3.320 3.530 284,000 991,000 3.4894 2.619 2.619 2.642 2.506 2.665 376,220 2.6341 -1.98%
2008-12-23 0 3.540 3.500 3.550 3.500 3.550 632,000 2,263,620 3.5817 2.672 2.642 2.680 2.642 2.680 837,223 2.7037 -1.67%
2008-12-22 0 3.600 3.600 3.650 3.500 3.660 308,000 1,110,920 3.6069 2.718 2.718 2.755 2.642 2.763 408,014 2.7228 1.98%
2008-12-19 0 3.530 3.500 3.590 3.020 3.870 802,000 2,895,020 3.6098 2.665 2.642 2.710 2.280 2.921 1,062,425 2.7249 -8.31%
2008-12-18 0 3.850 3.800 3.850 3.700 3.980 728,000 2,804,160 3.8519 2.906 2.869 2.906 2.793 3.004 964,396 2.9077 1.58%
2008-12-17 0 3.790 3.690 3.790 3.690 3.870 478,100 1,809,714 3.7852 2.861 2.785 2.861 2.785 2.921 633,348 2.8574 2.43%
2008-12-16 0 3.700 3.500 3.700 3.580 3.700 162,100 591,847 3.6511 2.793 2.642 2.793 2.702 2.793 214,737 2.7561 2.78%
2008-12-15 0 3.600 3.650 3.700 3.500 3.700 160,000 570,120 3.5633 2.718 2.755 2.793 2.642 2.793 211,955 2.6898 2.86%
2008-12-12 0 3.500 3.430 3.550 3.350 3.640 1,508,000 5,266,080 3.4921 2.642 2.589 2.680 2.529 2.748 1,997,677 2.6361 -2.78%
2008-12-11 0 3.600 3.600 3.670 3.350 3.850 1,568,000 5,645,380 3.6004 2.718 2.718 2.770 2.529 2.906 2,077,160 2.7178 2.27%
2008-12-10 0 3.520 3.520 3.630 3.000 3.720 3,507,000 12,107,250 3.4523 2.657 2.657 2.740 2.265 2.808 4,645,790 2.6061 3.53%
2008-12-09 0 3.400 3.400 3.480 2.800 3.700 2,054,000 6,722,680 3.2730 2.567 2.567 2.627 2.114 2.793 2,720,973 2.4707 22.74%
2008-12-08 0 2.770 2.720 2.730 2.600 2.780 1,677,600 4,514,042 2.6908 2.091 2.053 2.061 1.963 2.099 2,222,349 2.0312 5.32%
2008-12-05 0 2.630 2.630 2.640 2.420 2.630 3,100,000 7,847,660 2.5315 1.985 1.985 1.993 1.827 1.985 4,106,630 1.9110 8.68%
2008-12-04 0 2.420 2.400 2.420 2.260 2.480 1,859,000 4,416,340 2.3757 1.827 1.812 1.827 1.706 1.872 2,462,653 1.7933 8.04%
2008-12-03 0 2.240 2.240 2.250 2.200 2.350 8,664,000 19,500,880 2.2508 1.691 1.691 1.698 1.661 1.774 11,477,368 1.6991 0.00%
2008-12-02 0 2.240 2.250 2.270 2.230 2.400 1,312,000 3,006,820 2.2918 1.691 1.698 1.714 1.683 1.812 1,738,032 1.7300 -5.88%
2008-12-01 0 2.380 2.360 2.380 2.370 2.440 582,000 1,391,700 2.3912 1.797 1.782 1.797 1.789 1.842 770,987 1.8051 -1.65%
2008-11-28 0 2.420 2.420 2.440 2.420 2.490 606,000 1,480,540 2.4431 1.827 1.827 1.842 1.827 1.880 802,780 1.8443 -3.20%
2008-11-27 0 2.500 2.500 2.520 2.460 2.540 5,300,000 13,283,460 2.5063 1.887 1.887 1.902 1.857 1.917 7,021,012 1.8920 0.00%
2008-11-26 0 2.500 2.500 2.550 2.410 2.620 2,410,000 6,003,060 2.4909 1.887 1.887 1.925 1.819 1.978 3,192,573 1.8803 3.31%
2008-11-25 0 2.420 2.370 2.420 2.280 2.460 6,532,000 15,783,860 2.4164 1.827 1.789 1.827 1.721 1.857 8,653,066 1.8241 2.98%
2008-11-24 0 2.350 2.340 2.350 2.280 2.360 792,000 1,844,780 2.3293 1.774 1.766 1.774 1.721 1.782 1,049,178 1.7583 0.00%
2008-11-21 0 2.350 2.350 2.380 2.310 2.410 4,124,000 9,726,408 2.3585 1.774 1.774 1.797 1.744 1.819 5,463,142 1.7804 -2.08%
2008-11-20 0 2.400 2.400 2.460 2.290 2.560 3,464,000 8,425,040 2.4322 1.812 1.812 1.857 1.729 1.932 4,588,828 1.8360 -6.25%
2008-11-19 0 2.560 2.560 2.570 2.480 2.620 4,465,000 11,456,790 2.5659 1.932 1.932 1.940 1.872 1.978 5,914,872 1.9369 -0.78%
2008-11-18 0 2.580 2.580 2.640 2.520 2.800 3,056,000 7,881,760 2.5791 1.948 1.948 1.993 1.902 2.114 4,048,342 1.9469 -9.15%
2008-11-17 0 2.840 2.660 2.840 2.660 3.030 1,980,000 5,700,850 2.8792 2.144 2.008 2.144 2.008 2.287 2,622,944 2.1735 -5.02%
2008-11-14 0 2.990 2.940 2.990 2.750 3.070 2,742,000 7,896,400 2.8798 2.257 2.219 2.257 2.076 2.317 3,632,380 2.1739 12.83%
2008-11-13 0 2.650 2.680 2.700 2.400 3.140 3,940,438 10,912,626 2.7694 2.000 2.023 2.038 1.812 2.370 5,219,974 2.0906 -16.93%
2008-11-12 0 3.190 3.100 3.190 3.110 3.420 3,160,000 10,310,240 3.2627 2.408 2.340 2.408 2.348 2.582 4,186,113 2.4630 -8.33%
2008-11-11 0 3.480 3.460 3.480 3.450 3.510 740,000 2,567,460 3.4695 2.627 2.612 2.627 2.604 2.650 980,292 2.6191 -3.33%
2008-11-10 0 3.600 3.550 3.600 3.250 3.740 4,170,000 14,482,790 3.4731 2.718 2.680 2.718 2.453 2.823 5,524,079 2.6218 2.56%
2008-11-07 0 3.510 3.500 3.510 3.430 3.620 1,766,000 6,278,860 3.5554 2.650 2.642 2.650 2.589 2.733 2,339,454 2.6839 -1.40%
2008-11-06 0 3.560 3.550 3.560 3.500 4.000 768,000 2,771,580 3.6088 2.687 2.680 2.687 2.642 3.020 1,017,384 2.7242 -11.00%
2008-11-05 0 4.000 3.900 4.000 3.970 4.320 4,270,000 17,661,880 4.1363 3.020 2.944 3.020 2.997 3.261 5,656,551 3.1224 -2.91%
2008-11-04 0 4.120 4.100 4.120 4.050 4.390 379,000 1,564,740 4.1286 3.110 3.095 3.110 3.057 3.314 502,069 3.1166 -1.90%
2008-11-03 0 4.200 4.050 4.200 3.880 4.300 1,620,000 6,581,000 4.0623 3.170 3.057 3.170 2.929 3.246 2,146,045 3.0666 5.79%
2008-10-31 0 3.970 3.970 4.000 3.550 4.050 1,446,000 5,599,480 3.8724 2.997 2.997 3.020 2.680 3.057 1,915,544 2.9232 7.30%
2008-10-30 0 3.700 3.740 3.800 3.100 5.900 1,344,000 5,139,360 3.8239 2.793 2.823 2.869 2.340 4.454 1,780,423 2.8866 21.31%
2008-10-29 0 3.050 3.050 3.140 2.910 3.180 788,000 2,427,160 3.0802 2.302 2.302 2.370 2.197 2.401 1,043,879 2.3251 0.66%
2008-10-28 0 3.030 3.010 3.030 2.880 3.210 200,000 607,440 3.0372 2.287 2.272 2.287 2.174 2.423 264,944 2.2927 -5.31%
2008-10-27 0 3.200 3.000 3.480 3.010 3.650 372,000 1,150,160 3.0918 2.416 2.265 2.627 2.272 2.755 492,796 2.3339 -12.33%
2008-10-24 0 3.650 3.160 3.650 3.000 3.840 2,330,000 7,390,660 3.1720 2.755 2.385 2.755 2.265 2.899 3,086,596 2.3944 0.00%
2008-10-23 0 3.650 3.460 3.650 3.600 4.520 1,350,000 5,146,200 3.8120 2.755 2.612 2.755 2.718 3.412 1,788,371 2.8776 -19.25%
2008-10-22 0 4.520 4.000 4.520 4.500 4.750 996,000 4,634,929 4.6535 3.412 3.020 3.412 3.397 3.586 1,319,420 3.5129 -3.42%
2008-10-21 0 4.680 4.630 4.720 4.630 5.050 854,000 4,156,460 4.8670 3.533 3.495 3.563 3.495 3.812 1,131,310 3.6740 -10.00%
2008-10-20 0 5.200 5.010 5.200 4.610 5.240 216,000 1,075,660 4.9799 3.925 3.782 3.925 3.480 3.956 286,139 3.7592 6.12%
2008-10-17 0 4.900 4.680 4.950 4.600 4.670 554,000 2,553,960 4.6100 3.699 3.533 3.737 3.472 3.525 733,894 3.4800 6.52%
2008-10-16 0 4.600 4.600 4.610 4.490 4.630 2,526,000 11,550,000 4.5724 3.472 3.472 3.480 3.389 3.495 3,346,241 3.4516 -1.92%
2008-10-15 0 4.690 4.690 4.700 4.660 4.750 1,064,000 4,992,860 4.6925 3.540 3.540 3.548 3.518 3.586 1,409,501 3.5423 -1.26%
2008-10-14 0 4.750 4.650 4.750 4.610 4.950 2,724,438 12,842,564 4.7138 3.586 3.510 3.586 3.480 3.737 3,609,116 3.5584 3.49%
2008-10-13 0 4.590 4.380 4.590 4.300 5.000 1,144,000 5,180,736 4.5286 3.465 3.306 3.465 3.246 3.774 1,515,479 3.4185 -4.38%
2008-10-10 0 4.800 4.800 4.930 4.780 5.110 1,952,000 9,641,150 4.9391 3.623 3.623 3.722 3.608 3.857 2,585,852 3.7284 -11.76%
2008-10-09 0 5.440 5.100 5.300 5.010 5.640 1,398,000 7,656,260 5.4766 4.107 3.850 4.001 3.782 4.258 1,851,958 4.1341 -3.55%
2008-10-08 0 5.640 5.620 5.640 5.500 5.800 930,000 5,252,260 5.6476 4.258 4.242 4.258 4.152 4.378 1,231,989 4.2632 -4.41%
2008-10-06 0 5.900 5.650 6.000 5.800 5.900 64,000 375,500 5.8672 4.454 4.265 4.529 4.378 4.454 84,782 4.4290 4.42%
2008-10-03 0 5.650 5.650 5.880 5.640 6.000 393,000 2,315,330 5.8914 4.265 4.265 4.439 4.258 4.529 520,615 4.4473 -5.83%
2008-10-02 0 6.000 5.730 6.000 5.600 6.190 2,767,000 16,520,170 5.9704 4.529 4.325 4.529 4.227 4.673 3,665,498 4.5069 1.69%
2008-09-30 0 5.900 5.900 5.960 5.140 5.950 272,000 1,554,680 5.7157 4.454 4.454 4.499 3.880 4.492 360,324 4.3147 -4.84%
2008-09-29 0 6.200 6.000 6.200 5.800 6.200 402,000 2,451,260 6.0977 4.680 4.529 4.680 4.378 4.680 532,537 4.6030 2.48%
2008-09-26 0 6.050 6.000 6.050 5.660 6.150 882,000 5,328,220 6.0411 4.567 4.529 4.567 4.273 4.642 1,168,402 4.5603 -0.66%
2008-09-25 0 6.090 6.060 6.090 6.000 6.100 340,000 2,064,580 6.0723 4.597 4.575 4.597 4.529 4.605 450,405 4.5838 0.83%
2008-09-24 0 6.040 6.040 6.060 5.810 6.140 2,268,000 13,754,680 6.0647 4.559 4.559 4.575 4.386 4.635 3,004,463 4.5781 4.50%
2008-09-23 0 5.780 5.740 5.780 5.400 6.200 2,386,000 13,851,160 5.8052 4.363 4.333 4.363 4.076 4.680 3,160,780 4.3822 -3.67%
2008-09-22 0 6.000 6.000 6.100 5.750 6.100 3,166,000 18,981,980 5.9956 4.529 4.529 4.605 4.341 4.605 4,194,061 4.5259 0.84%
2008-09-19 0 5.950 5.950 5.980 5.750 5.970 1,441,000 8,504,070 5.9015 4.492 4.492 4.514 4.341 4.507 1,908,920 4.4549 10.19%
2008-09-18 0 5.400 5.370 5.400 5.300 5.600 618,000 3,331,360 5.3906 4.076 4.054 4.076 4.001 4.227 818,677 4.0692 -5.59%
2008-09-17 0 5.720 5.750 5.790 5.600 6.000 2,007,500 11,695,660 5.8260 4.318 4.341 4.371 4.227 4.529 2,659,374 4.3979 -2.22%
2008-09-16 0 5.850 5.700 5.850 4.570 5.960 1,656,000 9,413,820 5.6847 4.416 4.303 4.416 3.450 4.499 2,193,735 4.2912 -0.17%
2008-09-12 0 5.860 5.820 5.860 5.600 5.860 1,018,000 5,886,180 5.7821 4.424 4.393 4.424 4.227 4.424 1,348,564 4.3648 2.81%
2008-09-11 0 5.700 5.700 5.720 5.600 5.750 622,000 3,541,700 5.6941 4.303 4.303 4.318 4.227 4.341 823,975 4.2983 -0.18%
2008-09-10 0 5.710 5.680 5.710 5.350 5.830 1,232,000 6,551,312 5.3176 4.310 4.288 4.310 4.039 4.401 1,632,054 4.0142 0.18%
2008-09-09 0 5.700 5.640 5.700 4.600 5.700 3,354,200 16,878,270 5.0320 4.303 4.258 4.303 3.472 4.303 4,443,373 3.7985 14.00%
2008-09-08 0 5.000 4.990 5.000 4.980 5.600 1,830,000 9,538,860 5.2125 3.774 3.767 3.774 3.759 4.227 2,424,236 3.9348 -9.26%
2008-09-05 0 5.510 5.510 5.600 5.250 5.700 1,337,000 7,399,090 5.5341 4.159 4.159 4.227 3.963 4.303 1,771,150 4.1776 2.04%
2008-09-04 0 5.400 5.400 5.450 5.200 6.340 3,180,000 18,194,758 5.7216 4.076 4.076 4.114 3.925 4.786 4,212,607 4.3191 -14.15%
2008-09-03 0 6.290 6.280 6.290 6.210 6.400 1,410,000 8,859,120 6.2831 4.748 4.741 4.748 4.688 4.831 1,867,854 4.7429 -0.16%
2008-09-02 0 6.300 6.300 6.360 6.300 6.440 108,000 681,580 6.3109 4.756 4.756 4.801 4.756 4.861 143,070 4.7640 -0.16%
2008-09-01 0 6.310 6.270 6.310 6.250 6.320 944,500 5,925,120 6.2733 4.763 4.733 4.763 4.718 4.771 1,251,197 4.7356 0.96%
2008-08-29 0 6.250 6.250 6.330 6.250 6.280 1,572,000 9,858,600 6.2714 4.718 4.718 4.778 4.718 4.741 2,082,459 4.7341 -0.32%
2008-08-28 0 6.270 6.260 6.280 6.170 6.300 1,346,000 8,388,920 6.2325 4.733 4.726 4.741 4.658 4.756 1,783,072 4.7048 -0.16%
2008-08-27 0 6.280 6.280 6.290 6.250 6.450 202,000 1,274,040 6.3071 4.741 4.741 4.748 4.718 4.869 267,593 4.7611 -0.63%
2008-08-26 0 6.320 6.320 6.560 6.200 6.270 1,268,000 7,901,080 6.2311 4.771 4.771 4.952 4.680 4.733 1,679,744 4.7037 0.80%
2008-08-25 0 6.270 6.270 6.280 5.870 6.570 1,007,300 6,358,639 6.3126 4.733 4.733 4.741 4.431 4.960 1,334,390 4.7652 -4.71%
2008-08-21 0 6.580 6.580 6.590 6.580 6.590 148,500 978,445 6.5889 4.967 4.967 4.975 4.967 4.975 196,721 4.9738 -0.15%
2008-08-20 0 6.590 6.580 6.590 6.500 6.590 214,000 1,408,860 6.5835 4.975 4.967 4.975 4.907 4.975 283,490 4.9697 -0.75%
2008-08-19 0 6.640 6.640 6.750 6.640 6.790 486,000 3,247,780 6.6827 5.012 5.012 5.095 5.012 5.126 643,814 5.0446 -2.21%
2008-08-18 0 6.790 6.770 6.800 6.740 6.920 514,000 3,495,520 6.8006 5.126 5.111 5.133 5.088 5.224 680,906 5.1336 -1.74%
2008-08-15 0 6.910 6.860 6.940 6.590 7.110 756,000 5,252,960 6.9484 5.216 5.178 5.239 4.975 5.367 1,001,488 5.2452 0.88%
2008-08-14 0 6.850 6.800 6.850 6.580 7.000 2,605,900 17,702,377 6.7932 5.171 5.133 5.171 4.967 5.284 3,452,086 5.1280 -0.87%
2008-08-13 0 6.910 6.910 6.930 6.900 6.950 1,801,700 12,480,685 6.9272 5.216 5.216 5.231 5.209 5.246 2,386,747 5.2292 -1.29%
2008-08-12 0 7.000 7.000 7.020 6.940 7.100 1,288,000 9,016,600 7.0005 5.284 5.284 5.299 5.239 5.360 1,706,238 5.2845 0.14%
2008-08-11 0 6.990 6.990 7.000 6.800 7.100 442,000 3,090,080 6.9911 5.277 5.277 5.284 5.133 5.360 585,526 5.2774 -0.99%
2008-08-08 0 7.060 7.010 7.100 6.800 7.300 526,000 3,669,300 6.9759 5.329 5.292 5.360 5.133 5.511 696,802 5.2659 0.00%
2008-08-07 0 7.060 7.050 7.060 6.820 7.200 962,000 6,789,140 7.0573 5.329 5.322 5.329 5.148 5.435 1,274,380 5.3274 2.92%
2008-08-05 0 6.860 6.850 6.940 6.850 6.900 3,842,000 26,393,850 6.8698 5.178 5.171 5.239 5.171 5.209 5,089,571 5.1859 -1.29%
2008-08-04 0 6.950 6.940 6.950 6.850 7.120 1,034,000 7,192,300 6.9558 5.246 5.239 5.246 5.171 5.375 1,369,760 5.2508 -2.52%
2008-08-01 0 7.130 7.120 7.150 7.050 7.140 240,000 1,702,500 7.0938 5.382 5.375 5.397 5.322 5.390 317,933 5.3549 0.85%
2008-07-31 0 7.070 7.070 7.080 6.800 7.120 903,900 6,336,633 7.0103 5.337 5.337 5.345 5.133 5.375 1,197,414 5.2919 0.71%
2008-07-30 0 7.020 6.990 7.030 6.740 7.190 1,378,000 9,632,180 6.9900 5.299 5.277 5.307 5.088 5.428 1,825,463 5.2766 2.48%
2008-07-29 0 6.850 6.850 6.870 6.780 6.870 186,000 1,274,600 6.8527 5.171 5.171 5.186 5.118 5.186 246,398 5.1729 -0.29%
2008-07-28 0 6.870 6.870 6.900 6.810 6.940 142,000 975,200 6.8676 5.186 5.186 5.209 5.141 5.239 188,110 5.1842 0.15%
2008-07-25 0 6.860 6.860 6.920 6.700 6.940 2,027,000 13,872,618 6.8439 5.178 5.178 5.224 5.058 5.239 2,685,206 5.1663 2.39%
2008-07-24 0 6.700 6.700 6.710 6.610 6.780 1,714,000 11,470,880 6.6925 5.058 5.058 5.065 4.990 5.118 2,270,569 5.0520 1.36%
2008-07-23 0 6.610 6.610 6.620 6.550 7.000 398,000 2,638,940 6.6305 4.990 4.990 4.997 4.944 5.284 527,238 5.0052 0.15%
2008-07-22 0 6.600 6.550 6.720 6.550 6.600 87,000 572,760 6.5834 4.982 4.944 5.073 4.944 4.982 115,251 4.9697 0.92%
2008-07-21 0 6.540 6.540 6.630 6.540 6.780 296,000 1,955,260 6.6056 4.937 4.937 5.005 4.937 5.118 392,117 4.9864 1.40%
2008-07-18 0 6.450 6.310 6.480 6.310 6.460 286,000 1,842,460 6.4422 4.869 4.763 4.892 4.763 4.877 378,870 4.8630 1.26%
2008-07-17 0 6.370 6.370 6.430 6.330 6.580 878,600 5,609,540 6.3846 4.809 4.809 4.854 4.778 4.967 1,163,898 4.8196 -0.31%
2008-07-16 0 6.390 6.380 6.390 6.360 6.680 2,236,000 14,420,460 6.4492 4.824 4.816 4.824 4.801 5.043 2,962,072 4.8684 -4.48%
2008-07-15 0 6.690 6.570 6.690 6.550 6.780 396,000 2,633,180 6.6494 5.050 4.960 5.050 4.944 5.118 524,589 5.0195 -1.33%
2008-07-14 0 6.780 6.780 6.900 6.700 6.860 129,000 874,340 6.7778 5.118 5.118 5.209 5.058 5.178 170,889 5.1164 -1.17%
2008-07-11 0 6.860 6.840 6.900 6.610 6.930 242,300 1,657,646 6.8413 5.178 5.163 5.209 4.990 5.231 320,979 5.1643 -0.58%
2008-07-10 0 6.900 6.800 6.910 6.700 6.980 658,000 4,469,900 6.7932 5.209 5.133 5.216 5.058 5.269 871,665 5.1280 -1.15%
2008-07-09 0 6.980 6.910 7.000 6.750 7.390 192,000 1,334,080 6.9483 5.269 5.216 5.284 5.095 5.579 254,346 5.2451 4.96%
2008-07-08 0 6.650 6.600 6.650 6.600 6.670 24,000 159,360 6.6400 5.020 4.982 5.020 4.982 5.035 31,793 5.0124 1.37%
2008-07-07 0 6.560 6.560 6.670 6.520 6.670 268,000 1,782,792 6.6522 4.952 4.952 5.035 4.922 5.035 355,025 5.0216 -1.06%
2008-07-04 0 6.630 6.630 6.790 6.600 6.920 350,000 2,370,280 6.7722 5.005 5.005 5.126 4.982 5.224 463,652 5.1122 -0.60%
2008-07-03 0 6.670 6.400 6.670 6.290 6.670 3,297,000 21,395,770 6.4895 5.035 4.831 5.035 4.748 5.035 4,367,599 4.8987 2.46%
2008-07-02 0 6.510 6.510 6.550 6.500 6.580 2,238,000 14,582,940 6.5161 4.914 4.914 4.944 4.907 4.967 2,964,722 4.9188 -0.15%
2008-06-30 0 6.520 6.500 6.520 6.430 6.670 3,666,000 23,984,512 6.5424 4.922 4.907 4.922 4.854 5.035 4,856,421 4.9387 -1.51%
2008-06-27 0 6.620 6.620 6.660 6.620 6.700 2,518,000 17,267,306 6.8575 4.997 4.997 5.027 4.997 5.058 3,335,643 5.1766 -3.78%
2008-06-26 0 6.880 6.820 6.900 6.550 6.970 2,134,000 14,611,180 6.8469 5.194 5.148 5.209 4.944 5.261 2,826,951 5.1685 -1.01%
2008-06-25 0 6.950 6.850 6.900 6.840 6.950 576,000 3,947,480 6.8533 5.246 5.171 5.209 5.163 5.246 763,038 5.1734 0.72%
2008-06-24 0 6.900 6.890 6.900 6.890 6.970 349,000 2,413,480 6.9154 5.209 5.201 5.209 5.201 5.261 462,327 5.2203 -0.86%
2008-06-23 0 6.960 6.960 6.970 6.170 7.260 950,000 6,648,380 6.9983 5.254 5.254 5.261 4.658 5.480 1,258,483 5.2829 -3.33%
2008-06-20 0 7.200 7.160 7.200 7.160 7.400 273,700 1,976,504 7.2214 5.435 5.405 5.435 5.405 5.586 362,576 5.4513 -0.83%
2008-06-19 0 7.260 7.240 7.290 7.220 7.290 28,000 203,440 7.2657 5.480 5.465 5.503 5.450 5.503 37,092 5.4847 -0.41%
2008-06-18 0 7.290 7.220 7.300 7.170 7.480 454,000 3,345,560 7.3691 5.503 5.450 5.511 5.412 5.646 601,423 5.5627 -2.41%
2008-06-17 0 7.470 7.250 7.450 7.260 7.480 1,543,000 11,448,820 7.4198 5.639 5.473 5.624 5.480 5.646 2,044,042 5.6011 4.48%
2008-06-16 0 7.150 7.150 7.170 7.150 7.490 254,000 1,852,480 7.2932 5.397 5.397 5.412 5.397 5.654 336,479 5.5055 -4.16%
2008-06-13 0 7.460 7.450 7.460 7.250 7.480 1,788,000 13,198,740 7.3818 5.631 5.624 5.631 5.473 5.646 2,368,598 5.5724 3.61%
2008-06-12 0 7.200 7.200 7.250 7.190 7.370 3,246,000 23,640,000 7.2828 5.435 5.435 5.473 5.428 5.563 4,300,039 5.4976 -1.50%
2008-06-11 0 7.310 7.310 7.350 7.180 7.500 1,000,000 7,326,800 7.3268 5.518 5.518 5.548 5.420 5.662 1,324,719 5.5308 0.41%
2008-06-10 0 7.280 7.280 7.340 7.200 7.500 3,180,000 23,207,160 7.2978 5.496 5.496 5.541 5.435 5.662 4,212,607 5.5090 -3.83%
2008-06-06 0 7.570 7.500 7.550 7.060 7.590 2,004,000 14,512,800 7.2419 5.714 5.662 5.699 5.329 5.730 2,654,737 5.4668 7.68%
2008-06-05 0 7.030 7.010 7.030 7.000 7.150 2,933,000 20,689,460 7.0540 5.307 5.292 5.307 5.284 5.397 3,885,402 5.3249 -0.57%
2008-06-04 0 7.070 7.010 7.070 6.850 7.160 2,337,500 16,460,290 7.0418 5.337 5.292 5.337 5.171 5.405 3,096,531 5.3157 1.73%
2008-06-03 0 6.950 6.950 6.960 6.880 7.090 664,000 4,621,600 6.9602 5.246 5.246 5.254 5.194 5.352 879,614 5.2541 -1.97%
2008-06-02 0 7.090 7.070 7.090 6.940 7.150 239,000 1,695,960 7.0961 5.352 5.337 5.352 5.239 5.397 316,608 5.3567 0.28%
2008-05-30 0 7.070 7.000 7.070 6.940 7.770 2,030,000 14,409,140 7.0981 5.337 5.284 5.337 5.239 5.865 2,689,180 5.3582 1.43%
2008-05-29 0 6.970 6.910 6.970 6.810 7.200 1,836,000 12,787,300 6.9648 5.261 5.216 5.261 5.141 5.435 2,432,185 5.2575 -1.83%
2008-05-28 0 7.100 7.050 7.100 7.040 7.250 1,762,000 12,660,620 7.1854 5.360 5.322 5.360 5.314 5.473 2,334,155 5.4241 0.71%
2008-05-27 0 7.050 7.000 7.050 6.910 7.050 1,560,000 10,914,080 6.9962 5.322 5.284 5.322 5.216 5.322 2,066,562 5.2813 2.17%
2008-05-26 0 6.900 6.880 6.900 6.890 7.200 2,472,000 17,297,320 6.9973 5.209 5.194 5.209 5.201 5.435 3,274,706 5.2821 -4.30%
2008-05-23 0 7.210 7.210 7.400 7.200 7.440 246,000 1,817,000 7.3862 5.443 5.443 5.586 5.435 5.616 325,881 5.5757 -1.90%
2008-05-22 0 7.350 7.350 7.420 7.350 7.590 150,000 1,115,760 7.4384 5.548 5.548 5.601 5.548 5.730 198,708 5.6151 -1.47%
2008-05-21 0 7.460 7.390 7.460 6.690 7.800 1,174,000 8,788,720 7.4861 5.631 5.579 5.631 5.050 5.888 1,555,220 5.6511 -3.49%
2008-05-20 0 7.730 7.730 7.820 7.730 8.100 382,000 3,038,300 7.9537 5.835 5.835 5.903 5.835 6.115 506,043 6.0040 -2.52%
2008-05-19 0 7.930 7.930 7.980 7.700 7.960 868,000 6,742,700 7.7681 5.986 5.986 6.024 5.813 6.009 1,149,856 5.8639 2.32%
2008-05-16 0 7.750 7.660 7.750 7.640 7.900 504,200 3,900,820 7.7367 5.850 5.782 5.850 5.767 5.964 667,923 5.8402 -0.64%
2008-05-15 0 7.800 7.650 7.840 7.630 8.050 2,178,000 17,014,320 7.8119 5.888 5.775 5.918 5.760 6.077 2,885,239 5.8970 -3.11%
2008-05-14 0 8.050 8.040 8.050 7.700 8.100 486,000 3,895,320 8.0151 6.077 6.069 6.077 5.813 6.115 643,814 6.0504 2.29%
2008-05-13 0 7.870 7.870 8.000 7.870 8.100 920,000 7,364,040 8.0044 5.941 5.941 6.039 5.941 6.115 1,218,742 6.0423 -1.13%
2008-05-09 0 7.960 7.970 8.000 7.840 8.010 330,000 2,635,200 7.9855 6.009 6.016 6.039 5.918 6.047 437,157 6.0280 -0.50%
2008-05-08 0 8.000 7.980 8.000 7.950 8.050 340,000 2,715,640 7.9872 6.039 6.024 6.039 6.001 6.077 450,405 6.0293 -1.23%
2008-05-07 0 8.100 7.960 8.100 7.960 8.380 526,000 4,298,560 8.1722 6.115 6.009 6.115 6.009 6.326 696,802 6.1690 -0.74%
2008-05-06 0 8.160 8.100 8.180 8.000 8.190 482,000 3,909,880 8.1118 6.160 6.115 6.175 6.039 6.182 638,515 6.1234 1.37%
2008-05-05 0 8.050 8.000 8.100 7.900 8.130 784,600 6,280,316 8.0045 6.077 6.039 6.115 5.964 6.137 1,039,375 6.0424 0.63%
2008-05-02 0 8.000 7.770 7.780 7.720 8.140 1,400,000 11,190,440 7.9932 6.039 5.865 5.873 5.828 6.145 1,854,607 6.0339 3.90%
2008-04-30 0 7.700 7.500 7.700 7.520 8.000 1,976,000 15,751,740 7.9715 5.813 5.662 5.813 5.677 6.039 2,617,645 6.0175 -3.87%
2008-04-29 0 8.010 7.990 8.010 7.980 8.110 1,042,000 8,340,400 8.0042 6.047 6.031 6.047 6.024 6.122 1,380,357 6.0422 0.38%
2008-04-28 0 7.980 7.860 7.980 7.990 8.000 6,000 47,980 7.9967 6.024 5.933 6.024 6.031 6.039 7,948 6.0365 -0.25%
2008-04-25 0 8.000 7.990 8.000 7.900 8.140 744,000 5,956,840 8.0065 6.039 6.031 6.039 5.964 6.145 985,591 6.0439 1.52%
2008-04-24 0 7.880 7.680 7.900 7.800 8.050 618,000 4,903,920 7.9351 5.948 5.797 5.964 5.888 6.077 818,677 5.9901 3.01%
2008-04-23 0 7.650 7.650 7.820 7.530 7.850 1,250,000 9,654,220 7.7234 5.775 5.775 5.903 5.684 5.926 1,655,899 5.8302 -0.91%
2008-04-22 0 7.720 7.610 7.730 7.550 8.070 1,102,000 8,515,400 7.7272 5.828 5.745 5.835 5.699 6.092 1,459,841 5.8331 2.25%
2008-04-21 0 7.550 7.570 7.680 7.010 7.720 1,400,000 10,434,720 7.4534 5.699 5.714 5.797 5.292 5.828 1,854,607 5.6264 -3.08%
2008-04-18 0 7.790 7.750 7.800 7.010 7.800 1,661,000 12,796,130 7.7039 5.880 5.850 5.888 5.292 5.888 2,200,359 5.8155 1.30%
2008-04-17 0 7.690 7.690 7.700 7.600 7.780 1,542,000 11,879,580 7.7040 5.805 5.805 5.813 5.737 5.873 2,042,717 5.8156 -1.41%
2008-04-16 0 7.800 7.790 7.880 7.600 8.150 5,862,000 45,756,420 7.8056 5.888 5.880 5.948 5.737 6.152 7,765,504 5.8923 4.00%
2008-04-15 0 7.500 7.500 7.540 7.400 7.520 3,366,000 25,091,360 7.4544 5.662 5.662 5.692 5.586 5.677 4,459,005 5.6271 1.21%
2008-04-14 0 7.410 7.400 7.410 7.390 7.580 2,294,000 17,057,080 7.4355 5.594 5.586 5.594 5.579 5.722 3,038,906 5.6129 0.14%
2008-04-11 0 7.400 7.390 7.400 7.380 7.690 1,766,000 13,144,540 7.4431 5.586 5.579 5.586 5.571 5.805 2,339,454 5.6186 -1.33%
2008-04-10 0 7.500 7.500 7.550 7.160 7.680 3,230,000 23,745,588 7.3516 5.662 5.662 5.699 5.405 5.797 4,278,843 5.5495 6.99%
2008-04-09 0 7.010 7.010 7.090 6.480 7.090 4,336,804 30,304,996 6.9879 5.292 5.292 5.352 4.892 5.352 5,745,048 5.2750 8.85%
2008-04-08 0 6.440 6.440 6.520 6.420 8.480 1,810,000 12,643,940 6.9856 4.861 4.861 4.922 4.846 6.401 2,397,742 5.2733 -6.67%
2008-04-07 0 6.900 6.890 6.900 6.850 7.480 566,000 3,954,380 6.9865 5.209 5.201 5.209 5.171 5.646 749,791 5.2740 -1.29%
2008-04-03 0 6.990 6.920 6.990 6.740 7.080 682,000 4,737,180 6.9460 5.277 5.224 5.277 5.088 5.345 903,459 5.2434 -0.14%
2008-04-02 0 7.000 6.990 7.000 6.640 7.200 2,258,000 16,005,700 7.0884 5.284 5.277 5.284 5.012 5.435 2,991,216 5.3509 8.86%
2008-04-01 0 6.430 6.430 6.500 6.310 6.500 1,170,000 7,516,520 6.4244 4.854 4.854 4.907 4.763 4.907 1,549,922 4.8496 2.39%
2008-03-31 0 6.280 6.140 6.280 6.000 6.480 926,000 5,711,540 6.1680 4.741 4.635 4.741 4.529 4.892 1,226,690 4.6561 0.48%
2008-03-28 0 6.250 6.240 6.380 6.000 6.380 2,616,000 15,995,360 6.1144 4.718 4.710 4.816 4.529 4.816 3,465,466 4.6156 -0.48%
2008-03-27 0 6.280 6.260 6.280 5.750 6.300 1,678,000 9,931,188 5.9185 4.741 4.726 4.741 4.341 4.756 2,222,879 4.4677 10.18%
2008-03-26 0 5.700 5.650 5.700 5.350 5.890 7,107,000 38,933,900 5.4782 4.303 4.265 4.303 4.039 4.446 9,414,780 4.1354 7.55%
2008-03-25 0 5.300 5.290 5.300 5.200 5.380 7,072,000 37,516,160 5.3049 4.001 3.993 4.001 3.925 4.061 9,368,415 4.0045 5.16%
2008-03-20 0 5.040 5.000 5.030 5.000 5.540 6,786,000 34,899,480 5.1429 3.805 3.774 3.797 3.774 4.182 8,989,545 3.8822 -10.00%
2008-03-19 0 5.600 5.590 5.600 5.560 6.010 6,566,000 37,004,480 5.6358 4.227 4.220 4.227 4.197 4.537 8,698,107 4.2543 1.63%
2008-03-18 0 5.510 5.450 5.500 5.410 6.400 3,100,500 18,241,050 5.8833 4.159 4.114 4.152 4.084 4.831 4,107,292 4.4411 -11.56%
2008-03-17 0 6.230 6.230 6.240 6.000 6.530 320,000 1,999,360 6.2480 4.703 4.703 4.710 4.529 4.929 423,910 4.7165 -4.59%
2008-03-14 0 6.530 6.510 6.530 6.370 6.920 776,000 5,044,172 6.5002 4.929 4.914 4.929 4.809 5.224 1,027,982 4.9069 -6.45%
2008-03-13 0 6.980 6.950 6.980 6.980 7.200 1,048,000 7,424,260 7.0842 5.269 5.246 5.269 5.269 5.435 1,388,306 5.3477 -3.86%
2008-03-12 0 7.260 7.260 7.300 7.200 7.470 2,324,000 16,875,600 7.2614 5.480 5.480 5.511 5.435 5.639 3,078,648 5.4815 0.00%
2008-03-11 0 7.260 7.250 7.330 7.240 7.500 2,392,000 17,672,020 7.3880 5.480 5.473 5.533 5.465 5.662 3,168,728 5.5770 -1.49%
2008-03-10 0 7.370 7.310 7.400 7.220 7.400 415,700 3,051,074 7.3396 5.563 5.518 5.586 5.450 5.586 550,686 5.5405 -0.41%
2008-03-07 0 7.400 7.390 7.400 7.330 7.570 416,000 3,091,800 7.4322 5.586 5.579 5.586 5.533 5.714 551,083 5.6104 0.00%
2008-03-06 0 7.400 7.350 7.400 7.400 7.770 452,000 3,394,100 7.5091 5.586 5.548 5.586 5.586 5.865 598,773 5.6684 0.00%
2008-03-05 0 7.400 7.310 7.400 7.140 7.680 604,000 4,453,620 7.3735 5.586 5.518 5.586 5.390 5.797 800,130 5.5661 3.93%
2008-03-04 0 7.120 7.120 7.200 7.110 7.240 176,000 1,264,500 7.1847 5.375 5.375 5.435 5.367 5.465 233,151 5.4235 -4.81%
2008-03-03 0 7.480 7.440 7.480 7.090 7.730 640,000 4,782,660 7.4729 5.646 5.616 5.646 5.352 5.835 847,820 5.6411 0.00%
2008-02-29 0 7.480 7.400 7.480 7.450 7.660 860,000 6,473,320 7.5271 5.646 5.586 5.646 5.624 5.782 1,139,259 5.6820 -0.27%
2008-02-28 0 7.500 7.500 7.600 7.400 7.670 1,583,400 11,897,380 7.5138 5.662 5.662 5.737 5.586 5.790 2,097,560 5.6720 -0.27%
2008-02-27 0 7.520 7.430 7.520 7.090 7.700 4,601,000 34,371,864 7.4705 5.677 5.609 5.677 5.352 5.813 6,095,033 5.6393 6.21%
2008-02-26 0 7.080 7.080 7.090 6.800 7.090 2,268,000 15,734,630 6.9377 5.345 5.345 5.352 5.133 5.352 3,004,463 5.2371 4.89%
2008-02-25 0 6.750 6.750 6.770 6.650 6.850 2,766,000 18,566,780 6.7125 5.095 5.095 5.111 5.020 5.171 3,664,174 5.0671 1.05%
2008-02-22 0 6.680 6.650 6.680 6.350 6.800 4,672,000 30,683,620 6.5676 5.043 5.020 5.043 4.793 5.133 6,189,088 4.9577 -0.30%
2008-02-21 0 6.700 6.600 6.700 6.280 6.800 7,018,000 46,722,120 6.6575 5.058 4.982 5.058 4.741 5.133 9,296,880 5.0256 7.20%
2008-02-20 0 6.250 6.200 6.250 6.180 6.350 4,152,000 25,888,240 6.2351 4.718 4.680 4.718 4.665 4.793 5,500,234 4.7068 1.13%
2008-02-19 0 6.180 6.170 6.180 6.170 6.380 1,398,000 8,687,180 6.2140 4.665 4.658 4.665 4.658 4.816 1,851,958 4.6908 -2.06%
2008-02-18 0 6.310 6.280 6.290 6.000 6.400 8,903,000 55,458,880 6.2292 4.763 4.741 4.748 4.529 4.831 11,793,976 4.7023 2.94%
2008-02-15 0 6.130 6.080 6.150 6.010 6.300 5,108,000 31,708,064 6.2075 4.627 4.590 4.642 4.537 4.756 6,766,666 4.6859 -0.97%
2008-02-14 0 6.190 6.190 6.200 6.100 6.250 5,124,000 31,640,336 6.1749 4.673 4.673 4.680 4.605 4.718 6,787,862 4.6613 1.48%
2008-02-13 0 6.100 6.060 6.110 6.050 6.180 8,605,500 52,466,903 6.0969 4.605 4.575 4.612 4.567 4.665 11,399,872 4.6024 0.00%
2008-02-12 0 6.100 6.100 6.120 6.050 6.940 7,968,000 49,273,365 6.1839 4.605 4.605 4.620 4.567 5.239 10,555,363 4.6681 -4.54%
2008-02-11 0 6.390 6.370 6.390 6.350 6.770 5,556,000 35,966,420 6.4734 4.824 4.809 4.824 4.793 5.111 7,360,140 4.8866 -3.18%
2008-02-06 0 6.600 6.590 6.600 6.540 6.940 5,560,000 37,222,220 6.6946 4.982 4.975 4.982 4.937 5.239 7,365,439 5.0536 -5.71%
2008-02-05 0 7.000 7.000 7.020 6.800 7.400 8,849,436 62,247,596 7.0341 5.284 5.284 5.299 5.133 5.586 11,723,018 5.3099 -5.02%
2008-02-04 0 7.370 7.180 7.590 7.170 7.950 3,182,000 24,163,400 7.5938 5.563 5.420 5.730 5.412 6.001 4,215,257 5.7324 -5.15%
2008-02-01 0 7.770 7.500 7.650 7.210 8.280 2,634,000 19,620,817 7.4491 5.865 5.662 5.775 5.443 6.250 3,489,311 5.6231 6.58%
2008-01-31 0 7.290 7.310 7.400 6.770 7.320 4,122,000 28,952,140 7.0238 5.503 5.518 5.586 5.111 5.526 5,460,493 5.3021 0.83%
2008-01-30 0 7.230 7.200 7.230 7.050 7.540 740,000 5,349,840 7.2295 5.458 5.435 5.458 5.322 5.692 980,292 5.4574 -1.63%
2008-01-29 0 7.350 7.280 7.360 7.000 7.350 734,708 5,314,408 7.2334 5.548 5.496 5.556 5.284 5.548 973,282 5.4603 5.00%
2008-01-28 0 7.000 6.980 6.990 6.870 7.500 2,912,241 20,439,690 7.0185 5.284 5.269 5.277 5.186 5.662 3,857,902 5.2981 -6.67%
2008-01-25 0 7.500 7.490 7.500 7.100 7.560 3,084,000 23,092,530 7.4879 5.662 5.654 5.662 5.360 5.707 4,085,434 5.6524 7.14%
2008-01-24 0 7.000 7.000 7.050 6.600 7.280 1,511,500 10,505,901 6.9506 5.284 5.284 5.322 4.982 5.496 2,002,313 5.2469 0.72%
2008-01-23 0 6.950 6.800 7.000 6.550 7.330 2,240,000 15,411,200 6.8800 5.246 5.133 5.284 4.944 5.533 2,967,371 5.1936 3.89%
2008-01-22 0 6.690 6.610 6.670 6.550 7.800 5,890,000 40,421,098 6.8627 5.050 4.990 5.035 4.944 5.888 7,802,596 5.1805 -13.57%
2008-01-21 0 7.740 7.610 7.740 7.510 7.950 2,650,000 20,512,620 7.7406 5.843 5.745 5.843 5.669 6.001 3,510,506 5.8432 3.06%
2008-01-18 0 7.510 7.500 7.520 7.250 8.000 6,384,000 48,059,240 7.5281 5.669 5.662 5.677 5.473 6.039 8,457,008 5.6828 -7.05%
2008-01-17 0 8.080 8.080 8.130 7.410 8.700 4,353,400 35,131,706 8.0699 6.099 6.099 6.137 5.594 6.567 5,767,033 6.0918 -5.72%
2008-01-16 0 8.570 8.500 8.560 8.560 9.000 4,957,512 43,569,672 8.7886 6.469 6.416 6.462 6.462 6.794 6,567,312 6.6343 -4.78%
2008-01-15 0 9.000 9.000 9.010 8.810 9.220 3,462,000 31,172,260 9.0041 6.794 6.794 6.801 6.650 6.960 4,586,178 6.7970 0.78%
2008-01-14 0 8.930 8.930 9.000 8.870 9.110 4,242,000 38,148,260 8.9930 6.741 6.741 6.794 6.696 6.877 5,619,459 6.7886 -1.33%
2008-01-11 0 9.050 9.050 9.110 9.040 9.600 3,470,000 31,997,360 9.2211 6.832 6.832 6.877 6.824 7.247 4,596,776 6.9608 -2.69%
2008-01-10 0 9.300 9.300 9.310 8.920 9.400 4,494,000 41,507,400 9.2362 7.020 7.020 7.028 6.734 7.096 5,953,288 6.9722 5.92%
2008-01-09 0 8.780 8.810 8.890 8.550 9.020 9,564,000 84,001,519 8.7831 6.628 6.650 6.711 6.454 6.809 12,669,615 6.6302 -2.77%
2008-01-08 0 9.030 9.020 9.030 8.960 9.370 3,718,000 33,982,200 9.1399 6.817 6.809 6.817 6.764 7.073 4,925,306 6.8995 -0.22%
2008-01-07 0 9.050 9.090 9.100 8.730 9.100 8,467,260 76,070,242 8.9840 6.832 6.862 6.869 6.590 6.869 11,216,742 6.7818 -1.74%
2008-01-04 0 9.210 9.230 9.270 9.010 9.700 8,396,600 76,814,836 9.1483 6.952 6.968 6.998 6.801 7.322 11,123,138 6.9059 -7.53%
2008-01-03 0 9.960 9.950 9.970 9.940 10.30 884,000 8,837,820 9.9975 7.519 7.511 7.526 7.503 7.775 1,171,052 7.5469 -3.30%
2008-01-02 0 10.30 10.28 10.30 10.28 10.50 114,000 1,182,000 10.368 7.775 7.760 7.775 7.760 7.926 151,018 7.8269 -1.90%
2007-12-31 0 10.50 10.42 10.48 10.40 10.54 508,500 5,326,220 10.474 7.926 7.866 7.911 7.851 7.956 673,620 7.9069 0.77%
2007-12-28 0 10.42 10.42 10.46 10.20 10.50 1,670,000 17,341,760 10.384 7.866 7.866 7.896 7.700 7.926 2,212,281 7.8389 0.77%
2007-12-27 0 10.34 10.20 10.40 10.02 10.46 482,000 4,955,520 10.281 7.805 7.700 7.851 7.564 7.896 638,515 7.7610 0.39%
2007-12-24 0 10.30 10.30 10.32 9.950 10.50 518,000 5,335,280 10.300 7.775 7.775 7.790 7.511 7.926 686,205 7.7751 4.04%
2007-12-21 0 9.900 9.900 9.950 9.650 9.950 1,510,000 14,796,336 9.7989 7.473 7.473 7.511 7.285 7.511 2,000,326 7.3970 2.27%
2007-12-20 0 9.680 9.640 9.850 9.540 9.900 480,000 4,652,580 9.6929 7.307 7.277 7.436 7.202 7.473 635,865 7.3169 1.68%
2007-12-19 0 9.520 9.520 9.600 9.460 10.00 2,130,000 20,385,260 9.5705 7.186 7.186 7.247 7.141 7.549 2,821,652 7.2246 -4.42%
2007-12-18 0 9.960 9.920 9.980 9.400 10.20 2,656,000 25,714,461 9.6816 7.519 7.488 7.534 7.096 7.700 3,518,454 7.3085 5.06%
2007-12-17 0 9.480 9.480 9.500 9.100 9.670 1,674,247 15,835,764 9.4584 7.156 7.156 7.171 6.869 7.300 2,217,907 7.1400 3.83%
2007-12-14 0 9.130 9.110 9.120 9.100 10.00 4,970,000 47,720,644 9.6017 6.892 6.877 6.884 6.869 7.549 6,583,855 7.2481 -6.84%
2007-12-13 0 9.800 9.780 9.800 9.720 10.60 7,674,000 77,699,206 10.125 7.398 7.383 7.398 7.337 8.002 10,165,896 7.6431 -4.30%
2007-12-12 0 10.24 10.20 10.30 10.18 10.78 3,816,000 39,893,688 10.454 7.730 7.700 7.775 7.685 8.138 5,055,129 7.8917 -2.29%
2007-12-11 0 10.48 10.48 10.60 10.46 11.00 2,262,000 23,848,120 10.543 7.911 7.911 8.002 7.896 8.304 2,996,515 7.9586 -2.42%
2007-12-10 0 10.74 10.72 10.74 10.50 11.28 916,221 9,990,427 10.904 8.107 8.092 8.107 7.926 8.515 1,213,736 8.2311 -4.79%
2007-12-07 0 11.28 11.10 11.28 11.00 11.50 1,848,000 20,824,480 11.269 8.515 8.379 8.515 8.304 8.681 2,448,081 8.5064 -2.76%
2007-12-06 0 11.60 11.52 11.60 10.90 11.60 8,710,000 96,477,720 11.077 8.757 8.696 8.757 8.228 8.757 11,538,305 8.3615 6.81%
2007-12-05 0 10.86 10.86 10.88 10.60 11.14 2,954,000 32,175,280 10.892 8.198 8.198 8.213 8.002 8.409 3,913,221 8.2222 -0.37%
2007-12-04 0 10.90 10.84 10.90 10.46 10.90 4,120,000 43,856,920 10.645 8.228 8.183 8.228 7.896 8.228 5,457,843 8.0356 5.42%
2007-12-03 0 10.34 10.22 10.34 10.14 10.58 3,856,000 40,036,845 10.383 7.805 7.715 7.805 7.654 7.987 5,108,118 7.8379 -1.52%
2007-11-30 0 10.50 10.40 10.50 10.40 10.50 2,543,025 26,697,535 10.498 7.926 7.851 7.926 7.851 7.926 3,368,794 7.9250 0.19%
2007-11-29 0 10.48 10.40 10.50 10.30 11.00 3,558,000 37,760,920 10.613 7.911 7.851 7.926 7.775 8.304 4,713,351 8.0115 -0.19%
2007-11-28 0 10.50 10.50 10.74 10.50 10.90 9,236,000 98,595,624 10.675 7.926 7.926 8.107 7.926 8.228 12,235,107 8.0584 0.00%
2007-11-27 0 10.50 10.00 10.70 10.00 10.72 2,472,000 26,073,200 10.547 7.926 7.549 8.077 7.549 8.092 3,274,706 7.9620 2.94%
2007-11-26 0 10.20 10.00 10.10 10.10 10.46 1,432,000 14,708,960 10.272 7.700 7.549 7.624 7.624 7.896 1,896,998 7.7538 2.00%
2007-11-23 0 10.00 9.990 10.00 9.800 10.48 2,526,000 25,520,920 10.103 7.549 7.541 7.549 7.398 7.911 3,346,241 7.6267 2.04%
2007-11-22 0 9.800 9.760 9.790 9.800 10.54 3,788,000 38,149,920 10.071 7.398 7.368 7.390 7.398 7.956 5,018,037 7.6026 -8.75%
2007-11-21 0 10.74 10.72 10.76 10.70 11.08 5,146,500 56,002,930 10.882 8.107 8.092 8.122 8.077 8.364 6,817,668 8.2144 -0.74%
2007-11-20 0 10.82 10.62 10.86 10.50 11.28 9,040,000 97,955,440 10.836 8.168 8.017 8.198 7.926 8.515 11,975,462 8.1797 -1.28%
2007-11-19 0 10.96 10.94 11.00 10.86 11.00 4,672,000 51,317,800 10.984 8.273 8.258 8.304 8.198 8.304 6,189,088 8.2917 -0.36%
2007-11-16 0 11.00 10.98 11.06 10.42 11.10 8,758,000 94,570,080 10.798 8.304 8.289 8.349 7.866 8.379 11,601,891 8.1513 1.85%
2007-11-15 0 10.80 10.80 11.00 10.50 11.10 7,978,000 87,055,534 10.912 8.153 8.153 8.304 7.926 8.379 10,568,610 8.2372 -2.70%
2007-11-14 0 11.10 11.08 11.10 10.80 12.02 6,112,000 68,661,720 11.234 8.379 8.364 8.379 8.153 9.074 8,096,684 8.4802 1.65%
2007-11-13 0 10.92 10.76 10.92 10.00 10.98 4,170,463 43,739,335 10.488 8.243 8.122 8.243 7.549 8.289 5,524,693 7.9171 6.02%
2007-11-12 0 10.30 10.30 10.40 10.20 10.98 3,525,500 37,688,060 10.690 7.775 7.775 7.851 7.700 8.289 4,670,298 8.0697 -5.50%
2007-11-09 0 10.90 10.76 10.90 10.38 11.30 5,234,000 57,246,720 10.938 8.228 8.122 8.228 7.836 8.530 6,933,581 8.2564 -0.91%
2007-11-08 0 11.00 11.00 11.10 9.260 11.22 3,328,000 33,914,460 10.191 8.304 8.304 8.379 6.990 8.470 4,408,666 7.6927 4.17%
2007-11-07 0 10.56 10.50 10.60 10.00 11.00 4,320,000 45,497,804 10.532 7.972 7.926 8.002 7.549 8.304 5,722,787 7.9503 4.55%
2007-11-06 0 10.10 10.40 10.48 9.900 10.90 6,012,000 61,918,041 10.299 7.624 7.851 7.911 7.473 8.228 7,964,212 7.7745 4.12%
2007-11-05 0 9.700 9.620 9.700 9.620 10.10 4,925,889 49,326,752 10.014 7.322 7.262 7.322 7.262 7.624 6,525,420 7.5592 -5.09%
2007-11-02 0 10.22 10.22 10.26 9.800 10.40 4,589,008 47,003,080 10.243 7.715 7.715 7.745 7.398 7.851 6,079,147 7.7319 0.20%
2007-11-01 0 10.20 10.20 10.22 10.00 10.58 5,149,100 52,354,410 10.168 7.700 7.700 7.715 7.549 7.987 6,821,112 7.6753 0.59%
2007-10-31 0 10.14 10.02 10.14 9.650 10.16 3,154,000 31,392,980 9.9534 7.654 7.564 7.654 7.285 7.670 4,178,165 7.5136 4.00%
2007-10-30 0 9.750 9.740 9.750 9.600 9.950 2,057,000 20,236,972 9.8381 7.360 7.353 7.360 7.247 7.511 2,724,948 7.4266 -1.91%
2007-10-29 0 9.940 9.580 9.950 9.490 9.990 4,019,700 39,651,424 9.8643 7.503 7.232 7.511 7.164 7.541 5,324,974 7.4463 -0.50%
2007-10-26 0 9.990 9.950 9.990 9.320 10.28 7,785,000 76,353,401 9.8078 7.541 7.511 7.541 7.035 7.760 10,312,940 7.4037 6.84%
2007-10-25 0 9.350 9.300 9.350 9.200 9.400 1,082,000 10,015,960 9.2569 7.058 7.020 7.058 6.945 7.096 1,433,346 6.9878 1.96%
2007-10-24 0 9.170 9.150 9.170 8.990 9.500 1,664,000 15,253,500 9.1668 6.922 6.907 6.922 6.786 7.171 2,204,333 6.9198 -2.24%
2007-10-23 0 9.380 9.340 9.380 9.100 9.400 1,430,000 13,291,880 9.2950 7.081 7.051 7.081 6.869 7.096 1,894,349 7.0166 4.92%
2007-10-22 0 8.940 8.900 9.040 8.860 9.100 3,802,244 34,348,116 9.0336 6.749 6.718 6.824 6.688 6.869 5,036,906 6.8193 -4.49%
2007-10-18 0 9.360 9.310 9.500 8.870 9.600 8,024,193 74,911,627 9.3357 7.066 7.028 7.171 6.696 7.247 10,629,803 7.0473 -0.11%
2007-10-17 0 9.370 9.350 9.370 9.200 9.650 3,242,000 30,325,330 9.3539 7.073 7.058 7.073 6.945 7.285 4,294,740 7.0610 -2.90%
2007-10-16 0 9.650 9.500 9.650 9.360 9.750 2,762,000 26,507,900 9.5974 7.285 7.171 7.285 7.066 7.360 3,658,875 7.2448 -1.03%
2007-10-15 0 9.750 9.700 9.750 9.500 9.750 1,705,000 16,420,340 9.6307 7.360 7.322 7.360 7.171 7.360 2,258,646 7.2700 2.63%
2007-10-12 0 9.500 9.500 9.520 9.450 9.800 3,557,520 33,843,144 9.5131 7.171 7.171 7.186 7.134 7.398 4,712,715 7.1812 0.00%
2007-10-11 0 9.500 9.500 9.550 9.450 9.700 7,680,000 73,363,754 9.5526 7.171 7.171 7.209 7.134 7.322 10,173,844 7.2110 -0.31%
2007-10-10 0 9.530 9.530 9.540 9.420 9.600 6,022,000 57,064,712 9.4760 7.194 7.194 7.202 7.111 7.247 7,977,459 7.1532 1.60%
2007-10-09 0 9.380 9.300 9.380 9.100 9.500 3,954,000 36,855,825 9.3211 7.081 7.020 7.081 6.869 7.171 5,237,940 7.0363 1.30%
2007-10-08 0 9.260 9.250 9.270 9.140 9.400 4,336,000 40,170,344 9.2644 6.990 6.983 6.998 6.900 7.096 5,743,983 6.9935 1.65%
2007-10-05 0 9.110 9.090 9.110 8.900 9.390 2,411,000 21,926,900 9.0945 6.877 6.862 6.877 6.718 7.088 3,193,898 6.8652 -0.98%
2007-10-04 0 9.200 9.160 9.200 8.840 9.450 4,691,000 42,681,960 9.0987 6.945 6.915 6.945 6.673 7.134 6,214,258 6.8684 -2.65%
2007-10-03 0 9.450 9.250 9.450 9.060 9.690 1,988,166 19,017,127 9.5652 7.134 6.983 7.134 6.839 7.315 2,633,762 7.2205 -0.53%
2007-10-02 0 9.500 9.450 9.520 9.300 9.680 3,504,541 33,183,220 9.4686 7.171 7.134 7.186 7.020 7.307 4,642,533 7.1477 -0.94%
2007-09-28 0 9.590 9.380 9.590 9.500 9.850 5,560,000 53,723,508 9.6625 7.239 7.081 7.239 7.171 7.436 7,365,439 7.2940 -2.14%
2007-09-27 0 9.800 9.800 9.810 9.060 9.850 3,742,110 35,932,225 9.6021 7.398 7.398 7.405 6.839 7.436 4,957,245 7.2484 5.38%
2007-09-25 0 9.300 9.160 9.340 9.200 9.380 2,382,000 22,223,000 9.3296 7.020 6.915 7.051 6.945 7.081 3,155,481 7.0427 0.00%
2007-09-24 0 9.300 9.300 9.330 9.160 9.440 2,710,000 25,372,600 9.3626 7.020 7.020 7.043 6.915 7.126 3,589,989 7.0676 -1.06%
2007-09-21 0 9.400 9.400 9.450 9.300 9.450 8,346,000 78,174,620 9.3667 7.096 7.096 7.134 7.020 7.134 11,056,107 7.0707 0.32%
2007-09-20 0 9.370 9.370 9.400 9.250 9.420 3,130,000 29,312,540 9.3650 7.073 7.073 7.096 6.983 7.111 4,146,371 7.0694 -0.53%
2007-09-19 0 9.420 9.410 9.420 9.200 9.520 8,318,700 78,116,553 9.3905 7.111 7.103 7.111 6.945 7.186 11,019,942 7.0887 3.74%
2007-09-18 0 9.080 9.050 9.100 8.680 9.180 4,983,000 44,782,200 8.9870 6.854 6.832 6.869 6.552 6.930 6,601,076 6.7841 4.61%
2007-09-17 0 8.680 8.620 8.700 8.250 8.700 2,411,000 20,517,340 8.5099 6.552 6.507 6.567 6.228 6.567 3,193,898 6.4239 2.36%
2007-09-14 0 8.480 8.480 8.490 8.400 8.600 5,728,000 48,302,080 8.4326 6.401 6.401 6.409 6.341 6.492 7,587,992 6.3656 0.95%
2007-09-13 0 8.400 8.350 8.400 8.300 8.740 2,933,000 24,948,400 8.5061 6.341 6.303 6.341 6.265 6.598 3,885,402 6.4211 -3.45%
2007-09-12 0 8.700 8.640 8.700 8.650 8.950 3,349,076 29,303,974 8.7499 6.567 6.522 6.567 6.530 6.756 4,436,586 6.6051 -1.14%
2007-09-11 0 8.800 8.670 8.750 8.670 9.050 1,966,000 17,446,800 8.8743 6.643 6.545 6.605 6.545 6.832 2,604,398 6.6990 2.56%
2007-09-10 0 8.580 8.520 8.590 8.260 8.600 1,496,000 12,686,420 8.4802 6.477 6.432 6.484 6.235 6.492 1,981,780 6.4015 1.06%
2007-09-07 0 8.490 8.470 8.490 8.400 8.750 2,062,000 17,761,290 8.6136 6.409 6.394 6.409 6.341 6.605 2,731,571 6.5022 -3.08%
2007-09-06 0 8.760 8.760 8.790 8.400 8.800 2,631,000 22,784,900 8.6602 6.613 6.613 6.635 6.341 6.643 3,485,336 6.5374 3.06%
2007-09-05 0 8.500 8.400 8.500 8.050 8.600 7,842,500 64,722,190 8.2527 6.416 6.341 6.416 6.077 6.492 10,389,111 6.2298 6.25%
2007-09-04 0 8.000 8.000 8.010 7.930 8.070 3,334,000 26,662,900 7.9973 6.039 6.039 6.047 5.986 6.092 4,416,614 6.0370 0.25%
2007-09-03 0 7.980 7.980 7.990 7.960 8.220 5,019,594 40,241,628 8.0169 6.024 6.024 6.031 6.009 6.205 6,649,553 6.0518 -2.92%
2007-08-31 0 8.220 8.170 8.180 8.010 8.330 4,044,000 33,244,020 8.2206 6.205 6.167 6.175 6.047 6.288 5,357,165 6.2055 1.73%
2007-08-30 0 8.080 8.050 8.090 8.010 8.170 2,692,000 21,740,160 8.0758 6.099 6.077 6.107 6.047 6.167 3,566,144 6.0963 2.02%
2007-08-29 0 7.920 7.900 7.910 7.810 8.100 3,604,000 28,679,600 7.9577 5.979 5.964 5.971 5.896 6.115 4,774,288 6.0071 -3.53%
2007-08-28 0 8.210 8.200 8.300 8.020 8.430 3,834,000 31,681,720 8.2634 6.198 6.190 6.265 6.054 6.364 5,078,974 6.2378 -0.85%
2007-08-27 0 8.280 8.280 8.290 8.230 9.000 2,856,000 24,276,480 8.5002 6.250 6.250 6.258 6.213 6.794 3,783,398 6.4166 1.22%
2007-08-24 0 8.180 8.160 8.180 8.100 8.420 3,506,000 28,657,660 8.1739 6.175 6.160 6.175 6.115 6.356 4,644,466 6.1703 -2.85%
2007-08-23 0 8.420 8.400 8.420 8.100 8.450 4,406,000 36,740,940 8.3388 6.356 6.341 6.356 6.115 6.379 5,836,713 6.2948 4.86%
2007-08-22 0 8.030 8.030 8.040 8.000 8.250 3,217,000 25,890,550 8.0480 6.062 6.062 6.069 6.039 6.228 4,261,622 6.0753 -0.25%
2007-08-21 0 8.050 8.000 8.050 7.910 8.200 1,904,372 15,407,997 8.0909 6.077 6.039 6.077 5.971 6.190 2,522,758 6.1076 -1.23%
2007-08-20 0 8.150 8.020 8.090 7.850 8.490 3,826,000 31,460,380 8.2228 6.152 6.054 6.107 5.926 6.409 5,068,376 6.2072 8.38%
2007-08-17 0 7.520 7.520 7.600 7.300 8.120 5,101,000 38,302,510 7.5088 5.677 5.677 5.737 5.511 6.130 6,757,393 5.6682 -6.47%
2007-08-16 0 8.040 8.040 8.090 7.500 8.400 2,882,000 22,454,500 7.7913 6.069 6.069 6.107 5.662 6.341 3,817,841 5.8815 -4.29%
2007-08-15 0 8.400 8.380 8.500 8.300 8.690 2,642,000 22,259,604 8.4253 6.341 6.326 6.416 6.265 6.560 3,499,908 6.3601 -3.34%
2007-08-14 0 8.690 8.680 8.690 8.650 8.850 1,640,000 14,266,260 8.6989 6.560 6.552 6.560 6.530 6.681 2,172,540 6.5666 -1.81%
2007-08-13 0 8.850 8.800 8.850 8.730 9.050 2,166,000 19,072,920 8.8056 6.681 6.643 6.681 6.590 6.832 2,869,342 6.6471 -0.56%
2007-08-10 0 8.900 8.810 8.990 8.850 9.080 3,632,000 32,665,380 8.9938 6.718 6.650 6.786 6.681 6.854 4,811,380 6.7892 -4.30%
2007-08-09 0 9.300 9.300 9.440 9.110 9.510 4,810,000 45,384,800 9.4355 7.020 7.020 7.126 6.877 7.179 6,371,900 7.1226 2.99%
2007-08-08 0 9.030 9.010 9.200 8.880 9.200 2,061,500 18,641,750 9.0428 6.817 6.801 6.945 6.703 6.945 2,730,909 6.8262 2.61%
2007-08-07 0 8.800 8.800 8.860 8.730 9.100 2,424,000 21,386,700 8.8229 6.643 6.643 6.688 6.590 6.869 3,211,120 6.6602 0.00%
2007-08-06 0 8.800 8.800 8.890 8.700 9.190 2,442,000 21,636,980 8.8604 6.643 6.643 6.711 6.567 6.937 3,234,964 6.6885 -5.07%
2007-08-03 0 9.270 9.270 9.280 8.970 9.280 4,807,913 44,062,543 9.1646 6.998 6.998 7.005 6.771 7.005 6,369,135 6.9181 5.34%
2007-08-02 0 8.800 8.800 8.840 8.780 9.250 2,062,000 18,341,530 8.8950 6.643 6.643 6.673 6.628 6.983 2,731,571 6.7146 -3.08%
2007-08-01 0 9.080 8.920 9.080 8.680 9.400 3,974,000 36,066,020 9.0755 6.854 6.734 6.854 6.552 7.096 5,264,434 6.8509 -2.99%
2007-07-31 0 9.360 9.360 9.400 9.300 9.480 2,918,000 27,393,436 9.3877 7.066 7.066 7.096 7.020 7.156 3,865,531 7.0866 1.63%
2007-07-30 0 9.210 9.190 9.200 9.100 9.430 2,978,000 27,494,200 9.2324 6.952 6.937 6.945 6.869 7.118 3,945,014 6.9694 0.00%
2007-07-27 0 9.210 9.200 9.210 9.000 9.340 4,461,000 41,122,900 9.2183 6.952 6.945 6.952 6.794 7.051 5,909,573 6.9587 -3.05%
2007-07-26 0 9.500 9.500 9.550 9.450 10.00 3,386,000 32,855,880 9.7034 7.171 7.171 7.209 7.134 7.549 4,485,499 7.3249 -4.81%
2007-07-25 0 9.980 9.900 9.990 9.860 10.00 10,378,000 103,620,262 9.9846 7.534 7.473 7.541 7.443 7.549 13,747,937 7.5372 -0.40%
2007-07-24 0 10.02 10.00 10.02 9.850 10.50 12,936,479 130,049,129 10.053 7.564 7.549 7.564 7.436 7.926 17,137,203 7.5887 7.05%
2007-07-23 0 9.360 9.330 9.360 9.220 9.490 1,610,000 15,165,100 9.4193 7.066 7.043 7.066 6.960 7.164 2,132,798 7.1104 -0.85%
2007-07-20 0 9.440 9.360 9.380 9.290 9.500 532,000 5,004,680 9.4073 7.126 7.066 7.081 7.013 7.171 704,751 7.1013 0.75%
2007-07-19 0 9.370 9.370 9.400 9.160 9.470 2,106,000 19,453,500 9.2372 7.073 7.073 7.096 6.915 7.149 2,789,859 6.9729 -1.06%
2007-07-18 0 9.470 9.380 9.470 9.200 9.740 8,906,000 84,100,120 9.4431 7.149 7.081 7.149 6.945 7.353 11,797,950 7.1284 -2.37%
2007-07-17 0 9.700 9.600 9.750 9.310 9.960 19,316,000 184,478,860 9.5506 7.322 7.247 7.360 7.028 7.519 25,588,277 7.2095 4.08%
2007-07-16 0 9.320 9.320 9.340 9.210 9.340 6,132,000 56,999,900 9.2955 7.035 7.035 7.051 6.952 7.051 8,123,179 7.0169 0.87%
2007-07-13 0 9.240 9.240 9.250 9.120 9.380 5,176,000 47,849,600 9.2445 6.975 6.975 6.983 6.884 7.081 6,856,747 6.9785 0.98%
2007-07-12 0 9.150 9.100 9.110 9.000 9.250 7,196,815 65,436,068 9.0924 6.907 6.869 6.877 6.794 6.983 9,533,760 6.8636 0.99%
2007-07-11 0 9.060 9.000 9.080 8.940 9.150 1,850,000 16,694,700 9.0242 6.839 6.794 6.854 6.749 6.907 2,450,731 6.8121 -0.77%
2007-07-10 0 9.130 9.110 9.130 9.000 9.200 1,380,500 12,613,745 9.1371 6.892 6.877 6.892 6.794 6.945 1,828,775 6.8974 0.55%
2007-07-09 0 9.080 9.070 9.080 8.980 9.200 3,928,000 35,501,200 9.0380 6.854 6.847 6.854 6.779 6.945 5,203,497 6.8226 3.18%
2007-07-06 0 8.800 8.800 8.900 8.560 8.920 3,764,700 33,230,602 8.8269 6.643 6.643 6.718 6.462 6.734 4,987,171 6.6632 4.02%
2007-07-05 0 8.460 8.450 8.460 8.410 8.820 3,882,000 33,588,220 8.6523 6.386 6.379 6.386 6.349 6.658 5,142,560 6.5314 -3.75%
2007-07-04 0 8.790 8.760 8.780 8.720 8.900 2,036,000 17,945,180 8.8139 6.635 6.613 6.628 6.583 6.718 2,697,128 6.6534 -1.24%
2007-07-03 0 8.900 8.880 8.930 8.700 8.970 10,636,138 94,323,166 8.8682 6.718 6.703 6.741 6.567 6.771 14,089,897 6.6944 1.02%
2007-06-29 0 8.810 8.710 8.810 8.650 9.020 5,260,000 46,161,140 8.7759 6.650 6.575 6.650 6.530 6.809 6,968,023 6.6247 -2.11%
2007-06-28 0 9.000 8.980 9.000 8.910 9.280 7,338,000 66,330,994 9.0394 6.794 6.779 6.794 6.726 7.005 9,720,790 6.8236 -1.42%
2007-06-27 0 9.130 9.100 9.130 8.940 9.240 4,814,000 43,791,510 9.0967 6.892 6.869 6.892 6.749 6.975 6,377,199 6.8669 2.13%
2007-06-26 0 8.940 8.940 8.990 8.720 9.030 8,042,000 71,226,260 8.8568 6.749 6.749 6.786 6.583 6.817 10,653,392 6.6858 2.41%
2007-06-25 0 8.730 8.730 8.750 8.500 8.800 4,114,000 35,767,924 8.6942 6.590 6.590 6.605 6.416 6.643 5,449,895 6.5630 -0.11%
2007-06-22 0 8.740 8.680 8.740 8.620 8.790 4,451,000 38,611,782 8.6749 6.598 6.552 6.598 6.507 6.635 5,896,325 6.5484 -0.57%
2007-06-21 0 8.790 8.700 8.790 8.500 8.900 12,452,042 107,766,890 8.6546 6.635 6.567 6.635 6.416 6.718 16,495,460 6.5331 -0.68%
2007-06-20 0 8.850 8.830 8.850 8.200 8.890 13,718,268 118,337,055 8.6262 6.681 6.666 6.681 6.190 6.711 18,172,854 6.5117 9.94%
2007-06-18 0 8.050 8.050 8.200 8.000 8.240 7,910,000 64,464,600 8.1498 6.077 6.077 6.190 6.039 6.220 10,478,529 6.1521 0.63%
2007-06-15 0 8.000 7.970 8.000 7.960 8.190 2,426,000 19,553,010 8.0598 6.039 6.016 6.039 6.009 6.182 3,213,769 6.0841 -2.32%
2007-06-14 0 8.190 8.180 8.190 8.150 8.250 3,290,000 26,915,340 8.1810 6.182 6.175 6.182 6.152 6.228 4,358,326 6.1756 -0.12%
2007-06-13 0 8.200 8.190 8.200 7.890 8.250 5,610,000 45,757,824 8.1565 6.190 6.182 6.190 5.956 6.228 7,431,675 6.1571 3.80%
2007-06-12 0 7.900 7.880 7.900 7.860 8.000 3,974,000 31,414,412 7.9050 5.964 5.948 5.964 5.933 6.039 5,264,434 5.9673 0.00%
2007-06-11 0 7.900 7.880 7.900 7.880 8.180 2,012,000 15,995,920 7.9503 5.964 5.948 5.964 5.948 6.175 2,665,335 6.0015 -1.13%
2007-06-08 0 7.990 7.970 8.000 7.850 8.060 3,526,000 28,050,640 7.9554 6.031 6.016 6.039 5.926 6.084 4,670,960 6.0053 1.40%
2007-06-07 0 7.880 7.870 7.880 7.870 7.990 2,622,000 20,724,140 7.9039 5.948 5.941 5.948 5.941 6.031 3,473,414 5.9665 -1.38%
2007-06-06 0 7.990 7.970 7.990 7.880 8.050 6,658,000 53,090,820 7.9740 6.031 6.016 6.031 5.948 6.077 8,819,981 6.0194 -0.75%
2007-06-05 0 8.050 8.020 8.050 8.000 8.310 3,871,000 31,563,140 8.1537 6.077 6.054 6.077 6.039 6.273 5,127,988 6.1551 -2.42%
2007-06-04 0 8.250 8.240 8.250 8.150 8.250 3,780,000 31,081,740 8.2227 6.228 6.220 6.228 6.152 6.228 5,007,439 6.2071 1.23%
2007-06-01 0 8.150 8.150 8.160 8.090 8.250 4,601,000 37,442,350 8.1379 6.152 6.152 6.160 6.107 6.228 6,095,033 6.1431 0.62%
2007-05-31 0 8.100 8.100 8.120 8.040 8.250 3,848,000 31,358,360 8.1493 6.115 6.115 6.130 6.069 6.228 5,097,520 6.1517 0.87%
2007-05-30 0 8.030 8.030 8.040 7.980 8.150 5,678,000 45,453,745 8.0052 6.062 6.062 6.069 6.024 6.152 7,521,756 6.0430 -2.07%
2007-05-29 0 8.200 8.200 8.220 7.840 8.220 7,834,000 62,980,520 8.0394 6.190 6.190 6.205 5.918 6.205 10,377,851 6.0687 6.22%
2007-05-28 0 7.720 7.720 7.730 7.500 7.740 2,437,000 18,688,120 7.6685 5.828 5.828 5.835 5.662 5.843 3,228,341 5.7888 2.66%
2007-05-25 0 7.520 7.520 7.530 7.270 7.520 6,137,000 45,325,254 7.3856 5.677 5.677 5.684 5.488 5.677 8,129,802 5.5752 -0.53%
2007-05-23 0 7.560 7.570 7.600 7.450 7.800 7,984,000 60,454,000 7.5719 5.707 5.714 5.737 5.624 5.888 10,576,559 5.7158 -2.95%
2007-05-22 0 7.790 7.780 7.790 7.690 7.950 3,758,000 29,197,920 7.7695 5.880 5.873 5.880 5.805 6.001 4,978,295 5.8650 -1.39%
2007-05-21 0 7.900 7.900 7.930 7.900 8.090 2,450,000 19,543,764 7.9770 5.964 5.964 5.986 5.964 6.107 3,245,562 6.0217 -1.25%
2007-05-18 0 8.000 8.000 8.010 7.950 8.100 6,228,795 49,773,340 7.9908 6.039 6.039 6.047 6.001 6.115 8,251,405 6.0321 0.13%
2007-05-17 0 7.990 7.990 8.000 7.680 8.500 24,377,000 194,198,966 7.9665 6.031 6.031 6.039 5.797 6.416 32,292,682 6.0137 9.90%
2007-05-16 0 7.270 7.270 7.280 7.250 7.310 3,840,000 27,992,260 7.2897 5.488 5.488 5.496 5.473 5.518 5,086,922 5.5028 -0.55%
2007-05-15 0 7.310 7.310 7.370 7.280 7.480 7,346,000 54,142,634 7.3704 5.518 5.518 5.563 5.496 5.646 9,731,388 5.5637 -3.43%
2007-05-14 0 7.570 7.480 7.500 7.450 7.830 6,922,000 52,595,564 7.5983 5.714 5.646 5.662 5.624 5.911 9,169,707 5.7358 -0.66%
2007-05-11 0 7.620 7.620 7.670 7.340 7.700 3,490,000 26,176,548 7.5004 5.752 5.752 5.790 5.541 5.813 4,623,270 5.6619 2.56%
2007-05-10 0 7.430 7.400 7.440 7.370 7.570 1,912,000 14,286,700 7.4721 5.609 5.586 5.616 5.563 5.714 2,532,863 5.6405 0.54%
2007-05-09 0 7.390 7.380 7.390 7.350 7.510 5,854,000 43,283,840 7.3939 5.579 5.571 5.579 5.548 5.669 7,754,907 5.5815 -2.25%
2007-05-08 0 7.560 7.550 7.670 7.500 7.860 2,964,000 22,423,078 7.5651 5.707 5.699 5.790 5.662 5.933 3,926,468 5.7108 -1.69%
2007-05-07 0 7.690 7.660 7.690 7.580 7.990 6,900,000 53,065,233 7.6906 5.805 5.782 5.805 5.722 6.031 9,140,563 5.8055 -1.91%
2007-05-04 0 7.840 7.770 7.870 7.700 8.100 1,852,000 14,684,100 7.9288 5.918 5.865 5.941 5.813 6.115 2,453,380 5.9853 -1.75%
2007-05-03 0 7.980 7.900 7.980 7.710 8.000 5,398,000 42,703,040 7.9109 6.024 5.964 6.024 5.820 6.039 7,150,835 5.9718 2.31%
2007-05-02 0 7.800 7.800 7.850 7.350 7.860 4,638,435 35,879,383 7.7352 5.888 5.888 5.926 5.548 5.933 6,144,624 5.8392 5.98%
2007-04-30 0 7.360 7.360 7.370 7.340 7.470 6,460,000 47,621,346 7.3717 5.556 5.556 5.563 5.541 5.639 8,557,686 5.5647 0.96%
2007-04-27 0 7.290 7.290 7.300 7.280 7.470 4,496,000 33,188,620 7.3818 5.503 5.503 5.511 5.496 5.639 5,955,938 5.5724 -1.88%
2007-04-26 0 7.430 7.430 7.500 7.400 7.650 1,306,000 9,777,560 7.4866 5.609 5.609 5.662 5.586 5.775 1,730,083 5.6515 -1.98%
2007-04-25 0 7.580 7.510 7.580 7.380 7.700 5,941,000 44,902,520 7.5581 5.722 5.669 5.722 5.571 5.813 7,870,157 5.7054 0.00%
2007-04-24 0 7.580 7.510 7.600 7.400 7.740 721,000 5,475,880 7.5948 5.722 5.669 5.737 5.586 5.843 955,123 5.7332 1.07%
2007-04-23 0 7.500 7.500 7.520 7.420 7.730 3,214,000 24,222,980 7.5367 5.662 5.662 5.677 5.601 5.835 4,257,648 5.6893 -3.60%
2007-04-20 0 7.780 7.780 7.790 7.650 7.820 1,262,000 9,752,080 7.7275 5.873 5.873 5.880 5.775 5.903 1,671,796 5.8333 -0.26%
2007-04-19 0 7.800 7.790 7.800 7.640 7.820 2,354,000 18,105,800 7.6915 5.888 5.880 5.888 5.767 5.903 3,118,389 5.8061 1.30%
2007-04-18 0 7.700 7.700 7.720 7.650 7.850 1,430,000 10,983,640 7.6809 5.813 5.813 5.828 5.775 5.926 1,894,349 5.7981 0.52%
2007-04-17 0 7.660 7.660 7.680 7.550 7.800 1,812,000 13,872,520 7.6559 5.782 5.782 5.797 5.699 5.888 2,400,391 5.7793 0.13%
2007-04-16 0 7.650 7.610 7.650 7.560 7.670 4,020,000 30,548,720 7.5992 5.775 5.745 5.775 5.707 5.790 5,325,371 5.7364 0.66%
2007-04-13 0 7.600 7.580 7.600 7.540 7.800 1,240,000 9,502,700 7.6635 5.737 5.722 5.737 5.692 5.888 1,642,652 5.7850 -1.30%
2007-04-12 0 7.700 7.720 7.730 7.500 7.810 3,724,000 28,486,540 7.6494 5.813 5.828 5.835 5.662 5.896 4,933,255 5.7744 -1.41%
2007-04-11 0 7.810 7.810 7.830 7.790 8.200 4,428,000 35,250,920 7.9609 5.896 5.896 5.911 5.880 6.190 5,865,857 6.0095 -1.01%
2007-04-10 0 7.890 7.890 7.910 7.760 7.950 5,170,000 40,567,480 7.8467 5.956 5.956 5.971 5.858 6.001 6,848,799 5.9233 1.15%
2007-04-04 0 7.800 7.800 7.820 7.640 7.860 5,200,000 40,522,880 7.7929 5.888 5.888 5.903 5.767 5.933 6,888,540 5.8827 1.83%
2007-04-03 0 7.660 7.620 7.660 7.530 7.700 844,000 6,435,520 7.6250 5.782 5.752 5.782 5.684 5.813 1,118,063 5.7560 -0.78%
2007-04-02 0 7.720 7.710 7.720 7.410 7.800 2,500,000 18,975,847 7.5903 5.828 5.820 5.828 5.594 5.888 3,311,798 5.7298 4.18%
2007-03-30 0 7.410 7.410 7.450 7.320 7.540 5,022,000 37,329,220 7.4331 5.594 5.594 5.624 5.526 5.692 6,652,740 5.6111 -1.98%
2007-03-29 0 7.560 7.520 7.560 7.490 7.610 1,602,000 12,075,518 7.5378 5.707 5.677 5.707 5.654 5.745 2,122,200 5.6901 -0.53%
2007-03-28 0 7.600 7.500 7.600 7.460 7.680 1,896,000 14,245,140 7.5133 5.737 5.662 5.737 5.631 5.797 2,511,668 5.6716 1.20%
2007-03-27 0 7.510 7.500 7.530 7.470 7.700 2,572,000 19,393,720 7.5403 5.669 5.662 5.684 5.639 5.813 3,407,178 5.6920 -1.96%
2007-03-26 0 7.660 7.610 7.660 7.410 7.690 3,524,000 26,663,040 7.5661 5.782 5.745 5.782 5.594 5.805 4,668,311 5.7115 1.86%
2007-03-23 0 7.520 7.510 7.520 7.490 7.890 15,690,000 120,985,790 7.7110 5.677 5.669 5.677 5.654 5.956 20,784,845 5.8209 -5.05%
2007-03-22 0 7.920 7.920 7.930 7.750 8.050 4,866,000 38,646,216 7.9421 5.979 5.979 5.986 5.850 6.077 6,446,084 5.9953 -0.88%
2007-03-21 0 7.990 7.920 7.990 7.900 8.060 6,224,000 49,734,964 7.9908 6.031 5.979 6.031 5.964 6.084 8,245,053 6.0321 0.25%
2007-03-20 0 7.970 7.900 7.970 7.780 8.140 5,024,000 40,176,440 7.9969 6.016 5.964 6.016 5.873 6.145 6,655,390 6.0367 -0.13%
2007-03-19 0 7.980 7.980 8.000 7.720 8.030 4,980,000 39,697,720 7.9714 6.024 6.024 6.039 5.828 6.062 6,597,102 6.0174 3.37%
2007-03-16 0 7.720 7.720 7.740 7.600 7.820 2,052,000 15,729,620 7.6655 5.828 5.828 5.843 5.737 5.903 2,718,324 5.7865 -1.66%
2007-03-15 0 7.850 7.850 7.860 7.780 8.000 5,970,000 46,763,083 7.8330 5.926 5.926 5.933 5.873 6.039 7,908,574 5.9130 0.64%
2007-03-14 0 7.800 7.780 7.800 7.700 7.950 9,344,000 73,138,666 7.8273 5.888 5.873 5.888 5.813 6.001 12,378,177 5.9087 -5.11%
2007-03-13 0 8.220 8.220 8.230 8.000 8.250 7,244,660 59,164,738 8.1667 6.205 6.205 6.213 6.039 6.228 9,597,141 6.1648 1.86%
2007-03-12 0 8.070 8.070 8.120 7.500 8.150 10,470,000 83,072,280 7.9343 6.092 6.092 6.130 5.662 6.152 13,869,811 5.9894 8.47%
2007-03-09 0 7.440 7.440 7.470 7.000 7.450 8,094,000 58,580,640 7.2375 5.616 5.616 5.639 5.284 5.624 10,722,278 5.4635 5.38%
2007-03-08 0 7.060 7.040 7.060 7.000 7.090 2,614,000 18,368,100 7.0268 5.329 5.314 5.329 5.284 5.352 3,462,816 5.3044 -0.84%
2007-03-07 0 7.120 7.100 7.130 6.850 7.150 3,816,205 26,910,863 7.0517 5.375 5.360 5.382 5.171 5.397 5,055,400 5.3232 3.94%
2007-03-06 0 6.850 6.830 6.850 6.800 6.880 3,329,000 22,696,610 6.8178 5.171 5.156 5.171 5.133 5.194 4,409,990 5.1466 0.74%
2007-03-05 0 6.800 6.800 6.830 6.800 6.990 7,743,000 52,726,970 6.8096 5.133 5.133 5.156 5.133 5.277 10,257,301 5.1404 -3.13%
2007-03-02 0 7.020 7.070 7.100 6.980 7.290 3,696,000 26,117,297 7.0664 5.299 5.337 5.360 5.269 5.503 4,896,162 5.3342 -3.04%
2007-03-01 0 7.240 7.240 7.260 7.160 7.280 1,938,000 14,029,780 7.2393 5.465 5.465 5.480 5.405 5.496 2,567,306 5.4648 2.12%
2007-02-28 0 7.090 7.080 7.090 6.800 7.120 11,492,000 84,196,970 7.3266 5.352 5.345 5.352 5.133 5.375 15,223,674 5.5307 -4.70%
2007-02-27 0 7.440 7.440 7.450 7.240 7.480 5,738,000 42,359,690 7.3823 5.616 5.616 5.624 5.465 5.646 7,601,239 5.5727 0.95%
2007-02-26 0 7.370 7.320 7.370 7.300 7.450 1,628,000 11,988,700 7.3641 5.563 5.526 5.563 5.511 5.624 2,156,643 5.5590 0.96%
2007-02-23 0 7.300 7.290 7.300 7.220 7.350 1,837,000 13,338,360 7.2609 5.511 5.503 5.511 5.450 5.548 2,433,509 5.4811 0.69%
2007-02-22 0 7.250 7.250 7.270 7.240 7.300 5,657,000 41,044,480 7.2555 5.473 5.473 5.488 5.465 5.511 7,493,937 5.4770 0.14%
2007-02-21 0 7.240 7.240 7.250 7.210 7.400 2,322,000 16,924,140 7.2886 5.465 5.465 5.473 5.443 5.586 3,075,998 5.5020 -0.82%
2007-02-16 0 7.300 7.290 7.300 7.280 7.500 1,190,000 8,717,620 7.3257 5.511 5.503 5.511 5.496 5.662 1,576,416 5.5300 -2.14%
2007-02-15 0 7.460 7.420 7.460 7.300 7.690 4,828,000 36,004,810 7.4575 5.631 5.601 5.631 5.511 5.805 6,395,745 5.6295 -2.99%
2007-02-14 0 7.690 7.610 7.710 7.530 7.740 4,726,000 36,220,640 7.6641 5.805 5.745 5.820 5.684 5.843 6,260,623 5.7855 2.12%
2007-02-13 0 7.530 7.530 7.560 7.200 7.570 4,552,000 33,701,620 7.4037 5.684 5.684 5.707 5.435 5.714 6,030,122 5.5889 4.73%
2007-02-12 0 7.190 7.190 7.300 7.100 7.380 4,143,000 29,734,700 7.1771 5.428 5.428 5.511 5.360 5.571 5,488,312 5.4178 0.42%
2007-02-09 0 7.160 7.140 7.190 7.120 7.490 4,960,200 35,877,464 7.2331 5.405 5.390 5.428 5.375 5.654 6,570,873 5.4601 -1.92%
2007-02-08 0 7.300 7.250 7.300 7.100 7.340 5,958,000 43,224,700 7.2549 5.511 5.473 5.511 5.360 5.541 7,892,677 5.4766 1.53%
2007-02-07 0 7.190 7.160 7.190 7.140 7.680 3,494,000 25,647,880 7.3405 5.428 5.405 5.428 5.390 5.797 4,628,569 5.5412 -3.88%
2007-02-06 0 7.480 7.500 7.640 7.350 7.880 4,443,400 33,725,070 7.5899 5.646 5.662 5.767 5.548 5.948 5,886,258 5.7295 -4.35%
2007-02-05 0 7.820 7.820 7.840 7.560 8.000 6,240,600 48,948,258 7.8435 5.903 5.903 5.918 5.707 6.039 8,267,043 5.9209 3.30%
2007-02-02 0 7.570 7.570 7.580 7.420 7.640 5,847,596 44,198,990 7.5585 5.714 5.714 5.722 5.601 5.767 7,746,423 5.7057 0.80%
2007-02-01 0 7.510 7.510 7.570 7.350 7.600 10,773,000 80,517,864 7.4740 5.669 5.669 5.714 5.548 5.737 14,271,201 5.6420 2.60%
2007-01-31 0 7.320 7.330 7.380 7.070 7.450 12,945,667 94,371,671 7.2898 5.526 5.533 5.571 5.337 5.624 17,149,375 5.5029 7.33%
2007-01-30 0 6.820 6.810 6.830 6.580 6.880 5,910,000 40,177,200 6.7982 5.148 5.141 5.156 4.967 5.194 7,829,091 5.1318 5.08%
2007-01-29 0 6.490 6.500 6.510 6.240 6.690 14,175,400 92,253,738 6.5080 4.899 4.907 4.914 4.710 5.050 18,778,426 4.9128 -2.99%
2007-01-26 0 6.690 6.650 6.700 6.600 7.060 14,160,000 96,784,050 6.8350 5.050 5.020 5.058 4.982 5.329 18,758,025 5.1596 -5.11%
2007-01-25 0 7.050 7.050 7.060 7.050 7.130 10,297,300 73,010,725 7.0903 5.322 5.322 5.329 5.322 5.382 13,641,032 5.3523 -0.70%
2007-01-24 0 7.100 7.080 7.100 7.050 7.200 7,264,000 51,619,780 7.1062 5.360 5.345 5.360 5.322 5.435 9,622,761 5.3643 -0.70%
2007-01-23 0 7.150 7.150 7.160 6.880 7.260 9,136,600 65,080,474 7.1231 5.397 5.397 5.405 5.194 5.480 12,103,430 5.3770 1.13%
2007-01-22 0 7.070 7.070 7.080 7.020 7.400 12,176,000 86,935,860 7.1399 5.337 5.337 5.345 5.299 5.586 16,129,782 5.3898 -4.72%
2007-01-19 0 7.420 7.420 7.460 7.400 7.670 7,714,900 57,369,070 7.4361 5.601 5.601 5.631 5.586 5.790 10,220,077 5.6134 -3.26%
2007-01-18 0 7.670 7.670 7.690 7.500 7.700 4,492,000 34,129,262 7.5978 5.790 5.790 5.805 5.662 5.813 5,950,639 5.7354 1.05%
2007-01-17 0 7.590 7.550 7.580 7.510 7.600 4,768,000 36,059,824 7.5629 5.730 5.699 5.722 5.669 5.737 6,316,261 5.7090 0.93%
2007-01-16 0 7.520 7.500 7.520 7.420 7.770 8,562,000 64,493,420 7.5325 5.677 5.662 5.677 5.601 5.865 11,342,246 5.6861 -3.22%
2007-01-15 0 7.770 7.710 7.780 7.550 7.880 2,861,849 22,285,281 7.7870 5.865 5.820 5.873 5.699 5.948 3,791,147 5.8782 3.19%
2007-01-12 0 7.530 7.530 7.700 7.510 8.000 2,016,000 15,741,186 7.8081 5.684 5.684 5.813 5.669 6.039 2,670,634 5.8942 -1.57%
2007-01-11 0 7.650 7.650 7.680 7.590 7.910 5,320,000 41,163,674 7.7375 5.775 5.775 5.797 5.730 5.971 7,047,507 5.8409 -2.67%
2007-01-10 0 7.860 7.850 7.860 7.820 8.010 7,370,000 58,162,800 7.8918 5.933 5.926 5.933 5.903 6.047 9,763,181 5.9574 -1.75%
2007-01-09 0 8.000 8.000 8.050 7.900 8.210 1,906,000 15,284,000 8.0189 6.039 6.039 6.077 5.964 6.198 2,524,915 6.0533 -2.44%
2007-01-08 0 8.200 8.150 8.220 8.000 8.200 1,694,000 13,745,620 8.1143 6.190 6.152 6.205 6.039 6.190 2,244,074 6.1253 0.24%
2007-01-05 0 8.180 8.180 8.200 7.900 8.250 7,031,692 57,141,161 8.1262 6.175 6.175 6.190 5.964 6.228 9,315,018 6.1343 4.20%
2007-01-04 0 7.850 7.840 7.870 7.720 7.880 12,167,000 94,590,178 7.7743 5.926 5.918 5.941 5.828 5.948 16,117,859 5.8687 1.29%
2007-01-03 0 7.750 7.750 7.760 7.600 7.870 2,357,000 18,278,020 7.7548 5.850 5.850 5.858 5.737 5.941 3,122,363 5.8539 -0.64%
2007-01-02 0 7.800 7.790 7.800 7.320 7.860 3,066,000 23,629,290 7.7069 5.888 5.880 5.888 5.526 5.933 4,061,589 5.8177 5.69%
2006-12-29 0 7.380 7.400 7.430 7.310 7.490 1,840,821 13,602,263 7.3892 5.571 5.586 5.609 5.518 5.654 2,438,571 5.5780 -0.27%
2006-12-28 0 7.400 7.400 7.410 7.350 7.660 2,456,000 18,316,700 7.4579 5.586 5.586 5.594 5.548 5.782 3,253,511 5.6298 -1.99%
2006-12-27 0 7.550 7.500 7.530 7.200 7.650 4,245,000 31,535,270 7.4288 5.699 5.662 5.684 5.435 5.775 5,623,433 5.6078 -1.05%
2006-12-22 0 7.630 7.640 7.650 7.580 7.800 2,996,000 22,914,980 7.6485 5.760 5.767 5.775 5.722 5.888 3,968,859 5.7737 -1.68%
2006-12-21 0 7.760 7.750 7.760 7.750 8.100 6,309,000 49,245,220 7.8056 5.858 5.850 5.858 5.850 6.115 8,357,654 5.8922 -1.15%
2006-12-20 0 7.850 7.810 7.900 7.810 8.130 5,164,000 41,289,936 7.9957 5.926 5.896 5.964 5.896 6.137 6,840,850 6.0358 -1.88%
2006-12-19 0 8.000 8.000 8.080 7.980 8.200 3,789,000 30,385,360 8.0194 6.039 6.039 6.099 6.024 6.190 5,019,361 6.0536 -2.20%
2006-12-18 0 8.180 8.140 8.190 8.140 8.290 4,357,000 36,059,580 8.2762 6.175 6.145 6.182 6.145 6.258 5,771,802 6.2475 -1.33%
2006-12-15 0 8.290 8.290 8.300 7.840 8.420 3,600,000 29,844,200 8.2901 6.258 6.258 6.265 5.918 6.356 4,768,989 6.2580 3.62%
2006-12-14 0 8.000 8.010 8.100 7.910 8.080 4,820,000 38,429,600 7.9729 6.039 6.047 6.115 5.971 6.099 6,385,147 6.0186 0.88%
2006-12-13 0 7.930 7.820 7.930 7.750 8.120 8,040,000 62,817,500 7.8131 5.986 5.903 5.986 5.850 6.130 10,650,743 5.8979 -1.37%
2006-12-12 0 8.040 8.040 8.050 8.000 8.400 1,134,300 9,240,170 8.1461 6.069 6.069 6.077 6.039 6.341 1,502,629 6.1493 -4.29%
2006-12-11 0 8.400 8.300 8.400 8.290 8.500 1,009,800 8,483,220 8.4009 6.341 6.265 6.341 6.258 6.416 1,337,702 6.3416 -1.18%
2006-12-08 0 8.500 8.500 8.510 8.400 8.500 2,450,000 20,785,640 8.4839 6.416 6.416 6.424 6.341 6.416 3,245,562 6.4043 0.24%
2006-12-07 0 8.480 8.480 8.490 8.440 8.550 3,988,000 33,894,800 8.4992 6.401 6.401 6.409 6.371 6.454 5,282,980 6.4158 -0.59%
2006-12-06 0 8.530 8.500 8.530 8.440 8.530 8,427,500 71,553,440 8.4905 6.439 6.416 6.439 6.371 6.439 11,164,072 6.4093 0.83%
2006-12-05 0 8.460 8.460 8.470 8.380 8.480 1,184,000 9,982,360 8.4310 6.386 6.386 6.394 6.326 6.401 1,568,468 6.3644 1.44%
2006-12-04 0 8.340 8.330 8.340 8.300 8.500 4,255,000 35,420,780 8.3245 6.296 6.288 6.296 6.265 6.416 5,636,680 6.2840 0.12%
2006-12-01 0 8.330 8.320 8.330 8.270 8.400 3,563,000 29,678,650 8.3297 6.288 6.281 6.288 6.243 6.341 4,719,975 6.2879 -0.83%
2006-11-30 0 8.400 8.400 8.410 8.290 8.470 7,896,000 66,171,402 8.3804 6.341 6.341 6.349 6.258 6.394 10,459,983 6.3261 1.20%
2006-11-29 0 8.300 8.280 8.300 8.100 8.330 6,930,000 57,406,000 8.2837 6.265 6.250 6.265 6.115 6.288 9,180,305 6.2532 2.72%
2006-11-28 0 8.080 8.060 8.080 7.910 8.330 3,520,000 28,503,020 8.0974 6.099 6.084 6.099 5.971 6.288 4,663,012 6.1126 -3.00%
2006-11-27 0 8.330 8.330 8.340 8.100 8.500 3,276,000 26,969,536 8.2325 6.288 6.288 6.296 6.115 6.416 4,339,780 6.2145 -2.00%
2006-11-24 0 8.500 8.480 8.500 8.450 8.650 5,457,000 46,536,302 8.5278 6.416 6.401 6.416 6.379 6.530 7,228,993 6.4375 -1.28%
2006-11-23 0 8.610 8.600 8.610 8.310 8.700 11,925,730 101,039,342 8.4724 6.499 6.492 6.499 6.273 6.567 15,798,244 6.3956 6.17%
2006-11-22 0 8.110 8.080 8.110 7.570 8.180 30,677,000 241,529,200 7.8733 6.122 6.099 6.122 5.714 6.175 40,638,413 5.9434 0.75%
2006-11-21 0 8.050 8.060 8.100 7.800 8.490 10,505,000 85,556,815 8.1444 6.077 6.084 6.115 5.888 6.409 13,916,176 6.1480 -5.18%
2006-11-20 0 8.490 8.470 8.490 8.420 8.860 4,552,000 39,262,638 8.6254 6.409 6.394 6.409 6.356 6.688 6,030,122 6.5111 -2.64%
2006-11-17 0 8.720 8.710 8.750 8.710 8.870 2,312,000 20,325,600 8.7913 6.583 6.575 6.605 6.575 6.696 3,062,751 6.6364 -1.25%
2006-11-16 0 8.830 8.820 8.830 8.720 8.890 9,978,000 87,918,876 8.8113 6.666 6.658 6.666 6.583 6.711 13,218,049 6.6514 0.80%
2006-11-15 0 8.760 8.760 8.770 8.700 8.990 5,802,000 51,034,184 8.7960 6.613 6.613 6.620 6.567 6.786 7,686,021 6.6399 -1.02%
2006-11-14 0 8.850 8.850 8.890 8.700 8.900 4,166,000 36,853,240 8.8462 6.681 6.681 6.711 6.567 6.718 5,518,780 6.6778 2.19%
2006-11-13 0 8.660 8.660 8.680 8.560 8.930 5,217,000 45,400,856 8.7025 6.537 6.537 6.552 6.462 6.741 6,911,060 6.5693 1.52%
2006-11-10 0 8.530 8.550 8.560 8.490 8.700 6,720,000 57,727,072 8.5903 6.439 6.454 6.462 6.409 6.567 8,902,113 6.4846 -1.39%
2006-11-09 0 8.650 8.650 8.660 8.570 8.890 9,914,000 86,028,014 8.6774 6.530 6.530 6.537 6.469 6.711 13,133,267 6.5504 0.12%
2006-11-08 0 8.640 8.630 8.640 8.520 9.130 8,490,000 73,977,975 8.7135 6.522 6.515 6.522 6.432 6.892 11,246,867 6.5777 -5.37%
2006-11-07 0 9.130 9.050 9.140 9.000 9.140 5,740,000 51,996,540 9.0586 6.892 6.832 6.900 6.794 6.900 7,603,889 6.8382 0.88%
2006-11-06 0 9.050 8.950 9.060 8.950 9.290 2,158,000 19,505,040 9.0385 6.832 6.756 6.839 6.756 7.013 2,858,744 6.8229 -2.58%
2006-11-03 0 9.290 9.280 9.290 9.100 9.340 1,874,000 17,362,420 9.2649 7.013 7.005 7.013 6.869 7.051 2,482,524 6.9939 -0.11%
2006-11-02 0 9.300 9.200 9.300 9.240 9.320 1,970,000 18,307,132 9.2930 7.020 6.945 7.020 6.975 7.035 2,609,697 7.0150 1.20%
2006-11-01 0 9.190 9.170 9.240 8.950 9.250 2,784,000 25,291,072 9.0844 6.937 6.922 6.975 6.756 6.983 3,688,018 6.8576 1.66%
2006-10-31 0 9.040 9.050 9.060 8.450 9.060 4,034,000 35,194,300 8.7244 6.824 6.832 6.839 6.379 6.839 5,343,918 6.5859 1.80%
2006-10-27 0 8.880 8.840 8.850 8.840 9.200 4,128,000 36,924,680 8.9449 6.703 6.673 6.681 6.673 6.945 5,468,441 6.7523 -3.79%
2006-10-26 0 9.230 9.170 9.230 9.200 9.350 938,000 8,686,600 9.2608 6.968 6.922 6.968 6.945 7.058 1,242,587 6.9907 -0.22%
2006-10-25 0 9.250 9.250 9.300 9.180 9.450 928,000 8,608,220 9.2761 6.983 6.983 7.020 6.930 7.134 1,229,339 7.0023 -2.12%
2006-10-24 0 9.450 9.410 9.450 9.110 9.650 2,832,000 26,614,260 9.3977 7.134 7.103 7.134 6.877 7.285 3,751,605 7.0941 2.72%
2006-10-23 0 9.200 9.180 9.200 9.030 9.370 1,846,000 17,000,230 9.2092 6.945 6.930 6.945 6.817 7.073 2,445,432 6.9518 2.22%
2006-10-20 0 9.000 8.990 9.000 8.900 9.180 4,065,000 36,595,550 9.0026 6.794 6.786 6.794 6.718 6.930 5,384,984 6.7959 -1.10%
2006-10-19 0 9.100 9.080 9.100 9.050 9.500 2,372,000 21,732,388 9.1621 6.869 6.854 6.869 6.832 7.171 3,142,234 6.9162 0.44%
2006-10-18 0 9.060 9.080 9.170 8.850 9.400 5,058,000 46,287,800 9.1514 6.839 6.854 6.922 6.681 7.096 6,700,430 6.9082 -4.93%
2006-10-17 0 9.530 9.530 9.540 9.500 9.670 1,888,000 18,075,860 9.5741 7.194 7.194 7.202 7.171 7.300 2,501,070 7.2273 -1.45%
2006-10-16 0 9.670 9.670 9.680 9.500 9.700 2,176,000 20,859,720 9.5863 7.300 7.300 7.307 7.171 7.322 2,882,589 7.2365 0.00%
2006-10-13 0 9.670 9.650 9.670 9.230 9.670 9,170,000 87,469,388 9.5386 7.300 7.285 7.300 6.968 7.300 12,147,676 7.2005 4.77%
2006-10-12 0 9.230 9.200 9.230 8.890 9.240 5,364,000 48,682,206 9.0757 6.968 6.945 6.968 6.711 6.975 7,105,794 6.8511 4.89%
2006-10-11 0 8.800 8.800 8.950 8.800 9.040 1,494,000 13,438,280 8.9948 6.643 6.643 6.756 6.643 6.824 1,979,131 6.7900 -1.90%
2006-10-10 0 8.970 8.950 8.970 8.860 9.050 1,788,000 16,043,040 8.9726 6.771 6.756 6.771 6.688 6.832 2,368,598 6.7732 1.59%
2006-10-09 0 8.830 8.850 8.890 8.650 8.920 1,492,000 13,164,700 8.8235 6.666 6.681 6.711 6.530 6.734 1,976,481 6.6607 0.91%
2006-10-06 0 8.750 8.700 8.750 8.600 8.800 3,366,000 29,187,320 8.6712 6.605 6.567 6.605 6.492 6.643 4,459,005 6.5457 0.34%
2006-10-05 0 8.720 8.710 8.720 8.600 8.800 5,056,000 43,725,581 8.6483 6.583 6.575 6.583 6.492 6.643 6,697,781 6.5284 1.40%
2006-10-04 0 8.600 8.590 8.640 8.520 8.940 3,588,000 31,160,480 8.6846 6.492 6.484 6.522 6.432 6.749 4,753,093 6.5558 -4.44%
2006-10-03 0 9.000 8.950 9.020 8.750 9.110 3,435,179 30,996,783 9.0233 6.794 6.756 6.809 6.605 6.877 4,550,648 6.8115 0.00%
2006-09-29 0 9.000 8.950 9.000 8.800 9.020 1,944,000 17,324,960 8.9120 6.794 6.756 6.794 6.643 6.809 2,575,254 6.7275 0.78%
2006-09-28 0 8.930 8.930 8.950 8.800 8.990 1,642,000 14,627,600 8.9084 6.741 6.741 6.756 6.643 6.786 2,175,189 6.7247 1.71%
2006-09-27 0 8.780 8.770 8.780 8.680 8.790 1,916,000 16,704,740 8.7185 6.628 6.620 6.628 6.552 6.635 2,538,162 6.5814 2.21%
2006-09-26 0 8.590 8.560 8.590 8.400 8.650 2,244,000 19,236,180 8.5723 6.484 6.462 6.484 6.341 6.530 2,972,670 6.4710 2.51%
2006-09-25 0 8.380 8.370 8.430 8.310 8.690 4,562,000 39,075,330 8.5654 6.326 6.318 6.364 6.273 6.560 6,043,369 6.4658 -3.57%
2006-09-22 0 8.690 8.690 8.700 8.650 8.960 4,676,000 40,815,691 8.7288 6.560 6.560 6.567 6.530 6.764 6,194,387 6.5891 -3.01%
2006-09-21 0 8.960 8.960 8.970 8.800 9.080 2,544,000 22,750,364 8.9428 6.764 6.764 6.771 6.643 6.854 3,370,086 6.7507 2.75%
2006-09-20 0 8.720 8.720 8.760 8.660 9.100 5,110,000 45,492,118 8.9026 6.583 6.583 6.613 6.537 6.869 6,769,315 6.7203 -4.39%
2006-09-19 0 9.120 9.100 9.120 9.100 9.350 1,252,000 11,482,520 9.1713 6.884 6.869 6.884 6.869 7.058 1,658,549 6.9232 -1.94%
2006-09-18 0 9.300 9.280 9.310 9.210 9.450 4,120,000 38,354,630 9.3094 7.020 7.005 7.028 6.952 7.134 5,457,843 7.0274 0.87%
2006-09-15 0 9.220 9.200 9.220 9.090 9.400 3,182,000 29,371,340 9.2305 6.960 6.945 6.960 6.862 7.096 4,215,257 6.9679 -1.91%
2006-09-14 0 9.400 9.320 9.400 9.300 9.480 2,140,000 20,123,008 9.4033 7.096 7.035 7.096 7.020 7.156 2,834,899 7.0983 -0.11%
2006-09-13 0 9.410 9.400 9.410 9.100 9.450 4,338,000 40,509,720 9.3383 7.103 7.096 7.103 6.869 7.134 5,746,632 7.0493 3.86%
2006-09-12 0 9.060 9.050 9.070 8.750 9.070 1,496,000 13,422,400 8.9722 6.839 6.832 6.847 6.605 6.847 1,981,780 6.7729 2.95%
2006-09-11 0 8.800 8.700 8.780 8.480 8.900 5,475,000 47,111,280 8.6048 6.643 6.567 6.628 6.401 6.718 7,252,838 6.4956 -0.34%
2006-09-08 0 8.830 8.830 8.860 8.830 9.310 2,694,000 24,449,500 9.0755 6.666 6.666 6.688 6.666 7.028 3,568,794 6.8509 -4.44%
2006-09-07 0 9.240 9.200 9.230 9.100 9.330 7,249,000 66,950,650 9.2358 6.975 6.945 6.968 6.869 7.043 9,602,890 6.9719 -0.75%
2006-09-06 0 9.310 9.310 9.330 9.250 9.490 7,458,000 69,473,560 9.3153 7.028 7.028 7.043 6.983 7.164 9,879,756 7.0319 1.75%
2006-09-05 0 9.150 9.170 9.180 9.000 9.170 3,489,000 31,632,270 9.0663 6.907 6.922 6.930 6.794 6.922 4,621,946 6.8439 0.55%
2006-09-04 0 9.100 8.980 9.100 8.950 9.150 5,266,000 47,385,800 8.9984 6.869 6.779 6.869 6.756 6.907 6,975,972 6.7927 0.00%
2006-09-01 0 9.100 9.020 9.050 8.600 9.200 6,440,000 57,160,720 8.8759 6.869 6.809 6.832 6.492 6.945 8,531,192 6.7002 4.84%
2006-08-31 0 8.680 8.680 8.690 8.600 8.730 3,848,000 33,435,960 8.6892 6.552 6.552 6.560 6.492 6.590 5,097,520 6.5593 1.05%
2006-08-30 0 8.590 8.520 8.600 8.390 8.620 2,488,000 21,116,460 8.4873 6.484 6.432 6.492 6.333 6.507 3,295,902 6.4069 3.25%
2006-08-29 0 8.320 8.310 8.320 8.300 8.450 1,416,000 11,772,900 8.3142 6.281 6.273 6.281 6.265 6.379 1,875,802 6.2762 0.24%
2006-08-28 0 8.300 8.290 8.300 8.300 8.330 1,040,000 8,638,240 8.3060 6.265 6.258 6.265 6.265 6.288 1,377,708 6.2700 -1.19%
2006-08-25 0 8.400 8.350 8.400 8.300 8.400 4,099,300 34,143,097 8.3290 6.341 6.303 6.341 6.265 6.341 5,430,422 6.2874 1.82%
2006-08-24 0 8.250 8.240 8.260 8.200 8.300 5,822,000 48,012,720 8.2468 6.228 6.220 6.235 6.190 6.265 7,712,516 6.2253 0.49%
2006-08-23 0 8.210 8.180 8.200 8.050 8.270 1,658,000 13,563,920 8.1809 6.198 6.175 6.190 6.077 6.243 2,196,385 6.1756 1.36%
2006-08-22 0 8.100 8.000 8.100 7.850 8.100 2,602,000 20,839,158 8.0089 6.115 6.039 6.115 5.926 6.115 3,446,920 6.0457 0.62%
2006-08-21 0 8.050 7.990 8.050 7.950 8.410 4,024,000 32,918,210 8.1805 6.077 6.031 6.077 6.001 6.349 5,330,670 6.1752 -4.96%
2006-08-18 0 8.470 8.450 8.470 8.380 8.550 534,000 4,490,360 8.4089 6.394 6.379 6.394 6.326 6.454 707,400 6.3477 1.68%
2006-08-17 0 8.330 8.300 8.330 8.270 8.620 4,303,210 36,308,470 8.4375 6.288 6.265 6.288 6.243 6.507 5,700,545 6.3693 -1.42%
2006-08-16 0 8.450 8.450 8.490 8.250 8.560 6,371,200 53,802,900 8.4447 6.379 6.379 6.409 6.228 6.462 8,440,051 6.3747 3.68%
2006-08-15 0 8.150 8.130 8.150 8.000 8.280 3,706,000 30,133,300 8.1309 6.152 6.137 6.152 6.039 6.250 4,909,410 6.1379 1.37%
2006-08-14 0 8.040 8.040 8.060 7.820 8.040 2,740,000 21,762,700 7.9426 6.069 6.069 6.084 5.903 6.069 3,629,731 5.9957 1.39%
2006-08-11 0 7.930 7.930 7.940 7.900 8.140 5,808,000 46,396,380 7.9884 5.986 5.986 5.994 5.964 6.145 7,693,970 6.0302 0.76%
2006-08-10 0 7.870 7.860 7.870 7.600 7.940 7,774,000 60,979,780 7.8441 5.941 5.933 5.941 5.737 5.994 10,298,368 5.9213 4.24%
2006-08-09 0 7.550 7.500 7.550 7.320 7.570 2,652,000 19,711,436 7.4327 5.699 5.662 5.699 5.526 5.714 3,513,156 5.6107 3.42%
2006-08-08 0 7.300 7.310 7.320 7.280 7.600 4,542,000 33,357,140 7.3442 5.511 5.518 5.526 5.496 5.737 6,016,875 5.5439 -2.80%
2006-08-07 0 7.510 7.510 7.540 7.500 7.800 2,506,000 19,107,580 7.6247 5.669 5.669 5.692 5.662 5.888 3,319,746 5.7557 -3.10%
2006-08-04 0 7.750 7.680 7.750 7.640 7.780 4,864,000 37,467,060 7.7029 5.850 5.797 5.850 5.767 5.873 6,443,435 5.8148 1.57%
2006-08-03 0 7.630 7.620 7.700 7.570 7.710 6,050,000 46,184,240 7.6338 5.760 5.752 5.813 5.714 5.820 8,014,552 5.7625 1.19%
2006-08-02 0 7.540 7.550 7.570 7.400 7.590 2,313,000 17,356,180 7.5038 5.692 5.699 5.714 5.586 5.730 3,064,076 5.6644 0.80%
2006-08-01 0 7.480 7.470 7.480 7.390 7.530 1,578,000 11,804,420 7.4806 5.646 5.639 5.646 5.579 5.684 2,090,407 5.6469 -0.27%
2006-07-31 0 7.500 7.490 7.510 7.480 7.810 3,622,000 27,568,940 7.6115 5.662 5.654 5.669 5.646 5.896 4,798,133 5.7458 -2.22%
2006-07-28 0 7.670 7.670 7.690 7.520 7.670 7,498,000 57,036,340 7.6069 5.790 5.790 5.805 5.677 5.790 9,932,745 5.7423 2.54%
2006-07-27 0 7.480 7.480 7.490 7.400 7.530 5,315,000 39,792,980 7.4869 5.646 5.646 5.654 5.586 5.684 7,040,883 5.6517 1.08%
2006-07-26 0 7.400 7.390 7.400 7.340 7.540 96,166,000 711,729,040 7.4010 5.586 5.579 5.586 5.541 5.692 127,392,953 5.5869 -5.73%
2006-07-25 0 7.850 7.840 7.850 7.700 7.900 1,980,249 15,535,300 7.8451 5.926 5.918 5.926 5.813 5.964 2,623,274 5.9221 2.88%
2006-07-24 0 7.630 7.590 7.610 7.590 7.900 1,668,000 12,801,900 7.6750 5.760 5.730 5.745 5.730 5.964 2,209,632 5.7937 -4.03%
2006-07-21 0 7.950 7.950 8.000 7.850 8.200 1,876,000 14,992,300 7.9916 6.001 6.001 6.039 5.926 6.190 2,485,173 6.0327 -4.79%
2006-07-20 0 8.350 8.300 8.350 7.600 8.350 10,978,000 88,045,900 8.0202 6.303 6.265 6.303 5.737 6.303 14,542,768 6.0543 12.08%
2006-07-19 0 7.450 7.400 7.450 7.400 7.500 4,488,000 33,462,800 7.4561 5.624 5.586 5.624 5.586 5.662 5,945,340 5.6284 1.36%
2006-07-18 0 7.350 7.300 7.350 7.100 7.400 4,290,000 31,508,700 7.3447 5.548 5.511 5.548 5.360 5.586 5,683,046 5.5443 3.52%
2006-07-17 0 7.100 7.050 7.100 7.050 7.300 1,950,000 13,872,700 7.1142 5.360 5.322 5.360 5.322 5.511 2,583,203 5.3703 -4.05%
2006-07-14 0 7.400 7.350 7.400 7.200 7.650 2,430,000 17,974,100 7.3967 5.586 5.548 5.586 5.435 5.775 3,219,068 5.5836 -3.27%
2006-07-13 0 7.650 7.650 7.700 7.600 7.750 3,116,000 23,896,100 7.6688 5.775 5.775 5.813 5.737 5.850 4,127,825 5.7890 -1.29%
2006-07-12 0 7.750 7.750 7.800 7.650 7.850 8,610,000 66,655,167 7.7416 5.850 5.850 5.888 5.775 5.926 11,405,833 5.8440 0.00%
2006-07-11 0 7.750 7.700 7.750 7.550 7.750 1,290,410 9,870,342 7.6490 5.850 5.813 5.850 5.699 5.850 1,709,431 5.7741 1.97%
2006-07-10 0 7.600 7.600 7.650 7.550 8.000 7,140,000 55,767,600 7.8106 5.737 5.737 5.775 5.699 6.039 9,458,496 5.8960 -3.18%
2006-07-07 0 7.850 7.850 7.900 7.750 8.200 7,594,000 60,790,700 8.0051 5.926 5.926 5.964 5.850 6.190 10,059,918 6.0429 1.95%
2006-07-06 0 7.700 7.700 7.750 7.600 7.750 2,546,000 19,550,300 7.6788 5.813 5.813 5.850 5.737 5.850 3,372,735 5.7966 -2.53%
2006-07-05 0 7.900 7.800 7.850 7.400 7.950 8,428,000 64,650,518 7.6709 5.964 5.888 5.926 5.586 6.001 11,164,734 5.7906 4.64%
2006-07-04 0 7.550 7.500 7.550 7.150 7.550 7,996,000 59,296,700 7.4158 5.699 5.662 5.699 5.397 5.699 10,592,455 5.5980 6.34%
2006-07-03 0 7.100 7.100 7.150 6.950 7.200 2,522,000 17,974,900 7.1272 5.360 5.360 5.397 5.246 5.435 3,340,942 5.3802 2.16%
2006-06-30 0 6.950 6.950 7.000 6.900 7.250 5,212,200 36,968,760 7.0927 5.246 5.246 5.284 5.209 5.473 6,904,702 5.3541 -0.71%
2006-06-29 0 7.000 6.950 7.000 7.000 7.250 4,650,000 33,141,600 7.1272 5.284 5.246 5.284 5.284 5.473 6,159,945 5.3802 1.45%
2006-06-28 0 6.900 6.850 6.900 6.800 6.900 2,866,000 19,723,700 6.8820 5.209 5.171 5.209 5.133 5.209 3,796,645 5.1950 -0.72%
2006-06-27 0 6.950 6.950 7.000 6.850 7.000 5,114,000 35,467,500 6.9354 5.246 5.246 5.284 5.171 5.284 6,774,614 5.2354 2.21%
2006-06-26 0 6.800 6.750 6.800 6.800 6.950 4,132,000 28,188,700 6.8220 5.133 5.095 5.133 5.133 5.246 5,473,740 5.1498 0.00%
2006-06-23 0 6.800 6.800 6.850 6.750 7.000 3,388,000 23,178,200 6.8413 5.133 5.133 5.171 5.095 5.284 4,488,149 5.1643 -2.16%
2006-06-22 0 6.950 6.850 7.000 6.850 7.200 1,728,000 12,058,800 6.9785 5.246 5.171 5.284 5.171 5.435 2,289,115 5.2679 0.72%
2006-06-21 0 6.900 6.900 6.950 6.700 6.950 1,424,000 9,714,100 6.8217 5.209 5.209 5.246 5.058 5.246 1,886,400 5.1495 2.22%
2006-06-20 0 6.750 6.700 6.750 6.700 6.800 564,000 3,789,300 6.7186 5.095 5.058 5.095 5.058 5.133 747,142 5.0717 -0.74%
2006-06-19 0 6.800 6.750 6.800 6.750 7.100 1,792,524 12,318,316 6.8721 5.133 5.095 5.133 5.095 5.360 2,374,591 5.1876 -4.23%
2006-06-16 0 7.100 7.100 7.150 7.000 7.400 4,528,000 32,618,800 7.2038 5.360 5.360 5.397 5.284 5.586 5,998,329 5.4380 5.19%
2006-06-15 0 6.750 6.700 6.750 6.700 7.200 1,924,000 13,282,400 6.9035 5.095 5.058 5.095 5.058 5.435 2,548,760 5.2113 -4.93%
2006-06-14 0 7.100 7.050 7.150 6.500 7.300 5,414,000 37,824,754 6.9865 5.360 5.322 5.397 4.907 5.511 7,172,030 5.2739 5.97%
2006-06-13 0 6.700 6.700 6.750 6.600 7.000 4,738,000 31,991,015 6.7520 5.058 5.058 5.095 4.982 5.284 6,276,520 5.0969 -5.63%
2006-06-12 0 7.100 7.100 7.200 6.800 7.200 3,473,590 24,510,762 7.0563 5.360 5.360 5.435 5.133 5.435 4,601,532 5.3267 1.43%
2006-06-09 0 7.000 7.000 7.050 6.700 7.200 3,846,000 27,083,300 7.0419 5.284 5.284 5.322 5.058 5.435 5,094,870 5.3158 0.00%
2006-06-08 0 7.000 7.000 7.050 6.800 7.500 9,908,000 69,629,400 7.0276 5.284 5.284 5.322 5.133 5.662 13,125,319 5.3050 -9.09%
2006-06-07 0 7.700 7.700 7.750 7.700 7.900 3,386,000 26,478,111 7.8199 5.813 5.813 5.850 5.813 5.964 4,485,499 5.9030 -1.28%
2006-06-06 0 7.800 7.750 7.800 7.500 8.450 9,153,000 74,776,598 8.1696 5.888 5.850 5.888 5.662 6.379 12,125,155 6.1671 -7.14%
2006-06-05 0 8.400 8.350 8.400 8.250 9.000 5,765,000 49,266,330 8.5458 6.341 6.303 6.341 6.228 6.794 7,637,007 6.4510 -5.62%
2006-06-02 0 8.900 8.800 8.900 8.450 9.050 11,554,500 100,933,883 8.7355 6.718 6.643 6.718 6.379 6.832 15,306,469 6.5942 5.33%
2006-06-01 0 8.450 8.450 8.500 7.950 8.550 11,806,000 97,241,007 8.2366 6.379 6.379 6.416 6.001 6.454 15,639,636 6.2176 5.62%
2006-05-30 0 8.000 7.900 8.000 7.800 8.100 5,722,000 45,668,510 7.9812 6.039 5.964 6.039 5.888 6.115 7,580,044 6.0248 2.56%
2006-05-29 0 7.800 7.750 7.800 7.750 7.950 2,456,000 19,303,855 7.8599 5.888 5.850 5.888 5.850 6.001 3,253,511 5.9332 -0.64%
2006-05-26 0 7.850 7.800 7.850 7.750 7.950 1,838,000 14,425,328 7.8484 5.926 5.888 5.926 5.850 6.001 2,434,834 5.9246 0.64%
2006-05-25 0 7.800 7.800 7.850 7.750 7.950 3,069,000 24,210,458 7.8887 5.888 5.888 5.926 5.850 6.001 4,065,563 5.9550 -1.89%
2006-05-24 0 7.950 7.850 7.950 7.850 8.200 2,604,600 20,760,550 7.9707 6.001 5.926 6.001 5.926 6.190 3,450,364 6.0169 -0.63%
2006-05-23 0 8.000 7.950 8.000 7.550 8.050 4,102,600 32,434,500 7.9058 6.039 6.001 6.039 5.699 6.077 5,434,793 5.9679 5.96%
2006-05-22 0 7.550 7.550 7.700 7.500 7.950 7,730,000 60,309,700 7.8020 5.699 5.699 5.813 5.662 6.001 10,240,080 5.8896 0.00%
2006-05-19 0 7.550 7.550 7.600 7.450 7.900 3,114,000 24,016,800 7.7125 5.699 5.699 5.737 5.624 5.964 4,125,176 5.8220 -3.82%
2006-05-18 0 7.850 7.850 7.900 7.650 8.000 2,004,000 15,792,000 7.8802 5.926 5.926 5.964 5.775 6.039 2,654,737 5.9486 -3.68%
2006-05-17 0 8.150 8.150 8.250 8.100 8.550 4,740,000 39,357,600 8.3033 6.152 6.152 6.228 6.115 6.454 6,279,169 6.2680 -2.40%
2006-05-16 0 8.350 8.300 8.350 8.200 8.650 1,179,000 9,839,700 8.3458 6.303 6.265 6.303 6.190 6.530 1,561,844 6.3001 -2.91%
2006-05-15 0 8.600 8.600 8.650 8.500 8.700 3,518,000 30,433,280 8.6507 6.492 6.492 6.530 6.416 6.567 4,660,362 6.5302 -1.15%
2006-05-12 0 8.700 8.650 8.700 8.700 8.950 3,184,000 28,141,724 8.8385 6.567 6.530 6.567 6.567 6.756 4,217,906 6.6720 -2.79%
2006-05-11 0 8.950 8.950 9.000 8.950 9.150 6,178,000 55,938,600 9.0545 6.756 6.756 6.794 6.756 6.907 8,184,116 6.8350 -0.56%
2006-05-10 0 9.000 8.900 9.000 8.700 9.150 6,212,054 54,977,245 8.8501 6.794 6.718 6.794 6.567 6.907 8,229,228 6.6807 4.65%
2006-05-09 0 8.600 8.600 8.650 8.600 8.750 2,820,000 24,408,488 8.6555 6.492 6.492 6.530 6.492 6.605 3,735,708 6.5338 -0.58%
2006-05-08 0 8.650 8.650 8.700 8.600 8.800 2,336,000 20,326,100 8.7012 6.530 6.530 6.567 6.492 6.643 3,094,544 6.5684 -1.14%
2006-05-04 0 8.750 8.750 8.800 8.750 8.900 2,317,000 20,478,800 8.8385 6.605 6.605 6.643 6.605 6.718 3,069,375 6.6720 -1.69%
2006-05-03 0 8.900 8.850 8.900 8.700 9.200 6,434,204 57,580,420 8.9491 6.718 6.681 6.718 6.567 6.945 8,523,514 6.7555 0.00%
2006-05-02 0 8.900 8.900 8.950 8.600 9.050 2,866,000 25,597,700 8.9315 6.718 6.718 6.756 6.492 6.832 3,796,645 6.7422 1.14%
2006-04-28 0 8.800 8.800 9.000 8.700 8.900 2,122,000 18,730,200 8.8267 6.643 6.643 6.794 6.567 6.718 2,811,054 6.6631 -3.30%
2006-04-27 0 9.100 9.000 9.150 8.650 9.150 3,284,000 29,483,914 8.9780 6.869 6.794 6.907 6.530 6.907 4,350,378 6.7773 1.68%
2006-04-26 0 8.950 8.850 8.950 8.100 9.000 9,094,172 77,793,710 8.5542 6.756 6.681 6.756 6.115 6.794 12,047,225 6.4574 6.55%
2006-04-25 0 8.400 8.400 8.450 8.150 9.100 6,466,000 54,422,700 8.4167 6.341 6.341 6.379 6.152 6.869 8,565,635 6.3536 -7.69%
2006-04-24 0 9.100 9.000 9.100 8.900 9.150 3,478,000 31,364,100 9.0179 6.869 6.794 6.869 6.718 6.907 4,607,374 6.8074 1.68%
2006-04-21 0 8.950 8.950 9.250 8.300 9.400 4,694,000 40,693,800 8.6693 6.756 6.756 6.983 6.265 7.096 6,218,232 6.5443 6.55%
2006-04-20 0 8.400 8.400 8.450 8.150 8.600 2,776,000 23,355,200 8.4133 6.341 6.341 6.379 6.152 6.492 3,677,421 6.3510 0.00%
2006-04-19 0 8.400 8.300 8.400 8.350 8.550 2,132,000 17,926,600 8.4083 6.341 6.265 6.341 6.303 6.454 2,824,301 6.3473 1.20%
2006-04-18 0 8.300 8.300 8.350 8.250 8.650 2,258,000 18,910,300 8.3748 6.265 6.265 6.303 6.228 6.530 2,991,216 6.3219 -0.60%
2006-04-13 0 8.350 8.350 8.400 8.350 8.400 2,286,100 19,073,595 8.3433 6.303 6.303 6.341 6.303 6.341 3,028,441 6.2982 1.21%
2006-04-12 0 8.250 8.250 8.300 8.100 8.400 5,714,000 47,126,700 8.2476 6.228 6.228 6.265 6.115 6.341 7,569,446 6.2259 0.61%
2006-04-11 0 8.200 8.150 8.200 8.100 8.250 4,297,335 35,013,768 8.1478 6.190 6.152 6.190 6.115 6.228 5,692,762 6.1506 -0.61%
2006-04-10 0 8.250 8.200 8.250 8.150 8.250 3,538,086 28,961,788 8.1857 6.228 6.190 6.228 6.152 6.228 4,686,971 6.1792 0.00%
2006-04-07 0 8.250 8.200 8.250 7.800 8.300 7,326,051 58,634,760 8.0036 6.228 6.190 6.228 5.888 6.265 9,704,961 6.0417 4.43%
2006-04-06 0 7.900 7.900 8.000 7.650 8.100 4,539,681 35,772,028 7.8799 5.964 5.964 6.039 5.775 6.115 6,013,803 5.9483 0.00%
2006-04-04 0 7.900 7.850 7.900 7.500 7.900 5,994,000 46,818,096 7.8108 5.964 5.926 5.964 5.662 5.964 7,940,367 5.8962 6.04%
2006-04-03 0 7.450 7.400 7.450 7.350 7.450 3,276,000 24,278,050 7.4109 5.624 5.586 5.624 5.548 5.624 4,339,780 5.5943 2.76%
2006-03-31 0 7.250 7.150 7.250 7.150 7.500 5,936,389 44,253,180 7.4546 5.473 5.397 5.473 5.397 5.662 7,864,049 5.6273 -3.33%
2006-03-30 0 7.500 7.500 7.550 7.250 7.550 4,928,000 36,307,516 7.3676 5.662 5.662 5.699 5.473 5.699 6,528,217 5.5616 4.17%
2006-03-29 0 7.200 7.200 7.250 7.000 7.350 8,455,064 60,877,061 7.2001 5.435 5.435 5.473 5.284 5.548 11,200,586 5.4352 3.60%
2006-03-28 0 6.950 6.900 6.950 6.850 7.050 4,198,000 29,196,300 6.9548 5.246 5.209 5.246 5.171 5.322 5,561,171 5.2500 2.96%
2006-03-27 0 6.750 6.700 6.750 6.700 7.100 4,896,214 33,316,823 6.8046 5.095 5.058 5.095 5.058 5.360 6,486,109 5.1366 1.50%
2006-03-24 0 6.650 6.550 6.650 6.400 6.700 4,446,000 29,074,400 6.5395 5.020 4.944 5.020 4.831 5.058 5,889,702 4.9365 5.56%
2006-03-23 0 6.300 6.250 6.300 6.200 6.350 6,930,000 43,417,300 6.2651 4.756 4.718 4.756 4.680 4.793 9,180,305 4.7294 3.28%
2006-03-22 0 6.100 6.000 6.150 5.950 6.250 2,712,000 16,571,100 6.1103 4.605 4.529 4.642 4.492 4.718 3,592,639 4.6125 -2.40%
2006-03-21 0 6.250 6.250 6.300 6.200 6.300 398,000 2,478,900 6.2284 4.718 4.718 4.756 4.680 4.756 527,238 4.7017 -0.79%
2006-03-20 0 6.300 6.300 6.350 6.250 6.550 2,942,000 18,676,000 6.3481 4.756 4.756 4.793 4.718 4.944 3,897,324 4.7920 0.80%
2006-03-17 0 6.250 6.250 6.350 6.050 6.700 5,658,197 35,574,743 6.2873 4.718 4.718 4.793 4.567 5.058 7,495,523 4.7461 3.31%
2006-03-16 0 6.050 6.050 6.100 6.000 6.150 4,456,000 27,014,900 6.0626 4.567 4.567 4.605 4.529 4.642 5,902,949 4.5765 0.83%
2006-03-15 0 6.000 6.000 6.050 5.900 6.100 708,000 4,263,300 6.0216 4.529 4.529 4.567 4.454 4.605 937,901 4.5456 1.69%
2006-03-14 0 5.900 5.850 5.900 5.850 5.950 174,000 1,026,000 5.8966 4.454 4.416 4.454 4.416 4.492 230,501 4.4512 -0.84%
2006-03-13 0 5.950 5.950 6.000 5.900 6.050 2,140,000 12,681,800 5.9261 4.492 4.492 4.529 4.454 4.567 2,834,899 4.4735 0.85%
2006-03-10 0 5.900 5.850 5.950 5.900 6.200 2,710,000 16,133,700 5.9534 4.454 4.416 4.492 4.454 4.680 3,589,989 4.4941 -1.67%
2006-03-09 0 6.000 5.950 6.000 5.850 6.050 3,770,000 22,462,700 5.9583 4.529 4.492 4.529 4.416 4.567 4,994,192 4.4978 0.84%
2006-03-08 0 5.950 5.900 5.950 5.650 6.000 4,154,000 24,269,800 5.8425 4.492 4.454 4.492 4.265 4.529 5,502,884 4.4104 -0.83%
2006-03-07 0 6.000 6.000 6.050 5.950 6.150 2,018,561 12,173,110 6.0306 4.529 4.529 4.567 4.492 4.642 2,674,027 4.5524 -3.23%
2006-03-06 0 6.200 6.150 6.200 6.150 6.300 2,858,235 17,721,310 6.2001 4.680 4.642 4.680 4.642 4.756 3,786,359 4.6803 -1.59%
2006-03-03 0 6.300 6.200 6.300 6.050 6.400 8,760,320 53,214,799 6.0745 4.756 4.680 4.756 4.567 4.831 11,604,965 4.5855 5.00%
2006-03-02 0 6.000 5.950 6.000 5.750 6.050 8,666,000 50,921,000 5.8760 4.529 4.492 4.529 4.341 4.567 11,480,017 4.4356 4.35%
2006-03-01 0 5.750 5.700 5.750 5.500 5.800 4,662,000 26,703,700 5.7279 4.341 4.303 4.341 4.152 4.378 6,175,841 4.3239 3.60%
2006-02-28 0 5.550 5.550 5.600 5.400 5.600 1,794,470 9,803,138 5.4630 4.190 4.190 4.227 4.076 4.227 2,377,169 4.1239 2.78%
2006-02-27 0 5.400 5.350 5.400 5.350 5.450 817,512 4,408,538 5.3926 4.076 4.039 4.076 4.039 4.114 1,082,974 4.0708 0.93%
2006-02-24 0 5.350 5.350 5.400 5.300 5.400 662,000 3,541,200 5.3492 4.039 4.039 4.076 4.001 4.076 876,964 4.0380 -0.93%
2006-02-23 0 5.400 5.400 5.450 5.350 5.450 604,508 3,268,767 5.4073 4.076 4.076 4.114 4.039 4.114 800,803 4.0819 0.00%
2006-02-22 0 5.400 5.400 5.500 5.400 5.500 746,000 4,056,200 5.4373 4.076 4.076 4.152 4.076 4.152 988,241 4.1045 0.00%
2006-02-21 0 5.400 5.350 5.400 5.300 5.400 2,024,000 10,785,980 5.3290 4.076 4.039 4.076 4.001 4.076 2,681,232 4.0228 0.93%
2006-02-20 0 5.350 5.300 5.350 5.250 5.350 1,504,000 7,982,864 5.3078 4.039 4.001 4.039 3.963 4.039 1,992,378 4.0067 0.00%
2006-02-17 0 5.350 5.350 5.400 5.300 5.600 1,546,000 8,310,110 5.3752 4.039 4.039 4.076 4.001 4.227 2,048,016 4.0576 -5.31%
2006-02-16 0 5.650 5.500 5.650 5.550 5.650 1,000,000 5,572,600 5.5726 4.265 4.152 4.265 4.190 4.265 1,324,719 4.2066 -0.88%
2006-02-15 0 5.700 5.650 5.750 5.500 5.850 4,554,000 25,989,400 5.7069 4.303 4.265 4.341 4.152 4.416 6,032,772 4.3080 3.64%
2006-02-14 0 5.500 5.500 5.550 5.150 5.500 6,554,000 35,144,060 5.3622 4.152 4.152 4.190 3.888 4.152 8,682,210 4.0478 2.80%
2006-02-13 0 5.350 5.350 5.400 5.300 5.400 3,804,000 20,102,100 5.2845 4.039 4.039 4.076 4.001 4.076 5,039,232 3.9891 0.00%
2006-02-10 0 5.350 5.350 5.400 5.350 5.500 5,224,000 28,276,750 5.4129 4.039 4.039 4.076 4.039 4.152 6,920,333 4.0860 -3.60%
2006-02-09 0 5.550 5.500 5.550 5.250 5.550 4,764,000 25,674,400 5.3893 4.190 4.152 4.190 3.963 4.190 6,310,963 4.0682 3.74%
2006-02-08 0 5.350 5.350 5.400 5.350 5.700 1,860,000 10,169,544 5.4675 4.039 4.039 4.076 4.039 4.303 2,463,978 4.1273 -5.31%
2006-02-07 0 5.650 5.600 5.700 5.300 5.700 7,392,000 40,801,900 5.5197 4.265 4.227 4.303 4.001 4.303 9,792,325 4.1667 0.89%
2006-02-06 0 5.600 5.550 5.600 5.600 5.700 4,832,000 27,238,600 5.6371 4.227 4.190 4.227 4.227 4.303 6,401,044 4.2553 -2.61%
2006-02-03 0 5.750 5.700 5.750 5.600 5.850 5,700,000 32,639,750 5.7263 4.341 4.303 4.341 4.227 4.416 7,550,900 4.3226 -0.86%
2006-02-02 0 5.800 5.750 5.800 5.750 5.850 3,566,000 20,702,500 5.8055 4.378 4.341 4.378 4.341 4.416 4,723,949 4.3825 -0.85%
2006-02-01 0 5.850 5.800 5.850 5.750 5.850 1,150,000 6,679,700 5.8084 4.416 4.378 4.416 4.341 4.416 1,523,427 4.3847 0.00%
2006-01-27 0 5.850 5.850 5.900 5.800 6.000 1,266,000 7,468,300 5.8991 4.416 4.416 4.454 4.378 4.529 1,677,095 4.4531 -0.85%
2006-01-26 0 5.900 5.850 5.900 5.800 6.200 3,319,143 19,954,390 6.0119 4.454 4.416 4.454 4.378 4.680 4,396,933 4.5383 -2.48%
2006-01-25 0 6.050 6.050 6.150 5.750 6.300 4,830,000 29,174,700 6.0403 4.567 4.567 4.642 4.341 4.756 6,398,394 4.5597 5.22%
2006-01-24 0 5.750 5.700 5.750 5.550 5.750 4,022,000 22,602,500 5.6197 4.341 4.303 4.341 4.190 4.341 5,328,021 4.2422 4.55%
2006-01-23 0 5.500 5.450 5.500 5.400 5.750 3,814,000 21,004,900 5.5073 4.152 4.114 4.152 4.076 4.341 5,052,479 4.1573 -7.56%
2006-01-20 0 5.950 5.950 6.000 5.550 6.300 2,061,000 12,015,570 5.8300 4.492 4.492 4.529 4.190 4.756 2,730,246 4.4009 5.31%
2006-01-19 0 5.650 5.600 5.650 5.400 5.700 2,995,000 16,501,600 5.5097 4.265 4.227 4.265 4.076 4.303 3,967,534 4.1592 4.63%
2006-01-18 0 5.400 5.300 5.400 5.150 5.400 4,435,000 23,688,550 5.3413 4.076 4.001 4.076 3.888 4.076 5,875,130 4.0320 0.00%
2006-01-17 0 5.400 5.300 5.400 5.300 5.850 2,232,000 12,330,800 5.5246 4.076 4.001 4.076 4.001 4.416 2,956,773 4.1704 -5.26%
2006-01-16 0 5.700 5.650 5.750 5.600 5.800 2,348,000 13,386,300 5.7011 4.303 4.265 4.341 4.227 4.378 3,110,441 4.3037 0.00%
2006-01-13 0 5.700 5.700 5.750 5.500 5.850 1,918,000 10,984,600 5.7271 4.303 4.303 4.341 4.152 4.416 2,540,812 4.3233 4.59%
2006-01-12 0 5.450 5.450 5.500 5.450 5.550 2,792,000 15,344,700 5.4960 4.114 4.114 4.152 4.114 4.190 3,698,616 4.1488 0.00%
2006-01-11 0 5.450 5.350 5.450 5.200 5.550 4,330,000 23,646,900 5.4612 4.114 4.039 4.114 3.925 4.190 5,736,034 4.1225 4.81%
2006-01-10 0 5.200 5.150 5.200 5.100 5.250 502,000 2,593,200 5.1657 3.925 3.888 3.925 3.850 3.963 665,009 3.8995 0.00%
2006-01-09 0 5.200 5.200 5.250 5.100 5.300 778,000 4,016,600 5.1627 3.925 3.925 3.963 3.850 4.001 1,030,632 3.8972 -0.95%
2006-01-06 0 5.250 5.200 5.300 5.100 5.300 2,890,000 14,997,104 5.1893 3.963 3.925 4.001 3.850 4.001 3,828,439 3.9173 1.94%
2006-01-05 0 5.150 5.100 5.150 4.800 5.300 5,968,000 29,913,150 5.0123 3.888 3.850 3.888 3.623 4.001 7,905,925 3.7836 8.42%
2006-01-04 0 4.750 4.725 4.775 4.650 4.750 2,152,000 10,145,700 4.7145 3.586 3.567 3.605 3.510 3.586 2,850,796 3.5589 2.70%
2006-01-03 0 4.625 4.625 4.675 4.600 4.775 868,000 4,013,750 4.6241 3.491 3.491 3.529 3.472 3.605 1,149,856 3.4907 -2.63%
2005-12-30 0 4.750 4.725 4.750 4.700 4.750 240,000 1,135,200 4.7300 3.586 3.567 3.586 3.548 3.586 317,933 3.5706 0.00%
2005-12-29 0 4.750 4.725 4.750 4.725 4.825 1,820,000 8,675,150 4.7666 3.586 3.567 3.586 3.567 3.642 2,410,989 3.5982 -0.52%
2005-12-28 0 4.775 4.750 4.775 4.750 4.775 668,000 3,176,950 4.7559 3.605 3.586 3.605 3.586 3.605 884,912 3.5901 0.00%
2005-12-23 0 4.775 4.750 4.775 4.650 4.800 316,000 1,504,200 4.7601 3.605 3.586 3.605 3.510 3.623 418,611 3.5933 2.69%
2005-12-22 0 4.650 4.650 4.725 4.650 4.700 450,000 2,120,250 4.7117 3.510 3.510 3.567 3.510 3.548 596,124 3.5567 -2.11%
2005-12-21 0 4.750 4.750 4.775 4.700 4.800 290,000 1,378,800 4.7545 3.586 3.586 3.605 3.548 3.623 384,169 3.5890 1.60%
2005-12-20 0 4.675 4.625 4.675 4.625 4.800 3,749,000 17,789,700 4.7452 3.529 3.491 3.529 3.491 3.623 4,966,373 3.5820 -2.60%
2005-12-19 0 4.800 4.775 4.800 4.750 4.850 5,609,000 26,918,875 4.7992 3.623 3.605 3.623 3.586 3.661 7,430,350 3.6228 2.13%
2005-12-16 0 4.700 4.675 4.725 4.575 4.775 2,661,000 12,512,450 4.7022 3.548 3.529 3.567 3.454 3.605 3,525,078 3.5496 3.30%
2005-12-15 0 4.550 4.550 4.575 4.525 4.575 1,270,000 5,789,360 4.5586 3.435 3.435 3.454 3.416 3.454 1,682,393 3.4411 -1.09%
2005-12-14 0 4.600 4.550 4.600 4.525 4.625 900,000 4,134,500 4.5939 3.472 3.435 3.472 3.416 3.491 1,192,247 3.4678 -1.08%
2005-12-13 0 4.650 4.550 4.650 4.525 4.650 1,556,000 7,065,100 4.5406 3.510 3.435 3.510 3.416 3.510 2,061,263 3.4276 3.33%
2005-12-12 0 4.500 4.500 4.525 4.500 4.600 204,000 920,200 4.5108 3.397 3.397 3.416 3.397 3.472 270,243 3.4051 -0.55%
2005-12-09 0 4.525 4.525 4.550 4.525 4.600 610,000 2,777,100 4.5526 3.416 3.416 3.435 3.416 3.472 808,079 3.4367 -1.63%
2005-12-08 0 4.600 4.575 4.600 4.575 4.700 992,000 4,572,100 4.6090 3.472 3.454 3.472 3.454 3.548 1,314,122 3.4792 0.00%
2005-12-07 0 4.600 4.575 4.625 4.550 4.725 4,890,000 22,442,100 4.5894 3.472 3.454 3.491 3.435 3.567 6,477,877 3.4644 1.66%
2005-12-06 0 4.525 4.500 4.600 4.400 4.600 2,186,000 9,913,600 4.5350 3.416 3.397 3.472 3.321 3.472 2,895,836 3.4234 -1.09%
2005-12-05 0 4.575 4.575 4.625 4.525 4.600 2,092,000 9,568,810 4.5740 3.454 3.454 3.491 3.416 3.472 2,771,313 3.4528 0.00%
2005-12-02 0 4.575 4.550 4.575 4.550 4.700 2,500,000 11,464,848 4.5859 3.454 3.435 3.454 3.435 3.548 3,311,798 3.4618 2.81%
2005-12-01 0 4.450 4.450 4.500 4.400 4.525 1,622,000 7,236,200 4.4613 3.359 3.359 3.397 3.321 3.416 2,148,695 3.3677 -2.20%
2005-11-30 0 4.550 4.550 4.575 4.550 4.625 1,302,000 5,952,050 4.5715 3.435 3.435 3.454 3.435 3.491 1,724,784 3.4509 0.00%
2005-11-29 0 4.550 4.525 4.550 4.425 4.725 2,412,000 11,023,300 4.5702 3.435 3.416 3.435 3.340 3.567 3,195,223 3.4499 -3.19%
2005-11-28 0 4.700 4.650 4.700 4.650 4.700 768,000 3,597,100 4.6837 3.548 3.510 3.548 3.510 3.548 1,017,384 3.5356 0.53%
2005-11-25 0 4.675 4.650 4.675 4.625 4.700 1,068,000 4,987,550 4.6700 3.529 3.510 3.529 3.491 3.548 1,414,800 3.5253 -0.53%
2005-11-24 0 4.700 4.675 4.700 4.650 4.775 7,251,000 33,591,750 4.6327 3.548 3.529 3.548 3.510 3.605 9,605,539 3.4971 2.73%
2005-11-23 0 4.575 4.550 4.575 4.550 4.700 25,099,000 110,628,367 4.4077 3.454 3.435 3.454 3.435 3.548 33,249,129 3.3273 -2.66%
2005-11-22 0 4.700 4.725 4.750 4.550 4.825 2,654,000 12,496,550 4.7086 3.548 3.567 3.586 3.435 3.642 3,515,805 3.5544 3.30%
2005-11-21 0 4.550 4.475 4.575 4.350 4.550 837,000 3,739,100 4.4673 3.435 3.378 3.454 3.284 3.435 1,108,790 3.3722 1.68%
2005-11-18 0 4.475 4.425 4.475 4.300 4.475 662,000 2,905,700 4.3893 3.378 3.340 3.378 3.246 3.378 876,964 3.3134 4.07%
2005-11-17 0 4.300 4.300 4.350 4.250 4.300 236,000 1,011,088 4.2843 3.246 3.246 3.284 3.208 3.246 312,634 3.2341 -1.15%
2005-11-16 0 4.350 4.350 4.400 4.275 4.450 1,226,078 5,333,139 4.3498 3.284 3.284 3.321 3.227 3.359 1,624,209 3.2835 0.00%
2005-11-15 0 4.350 4.275 4.375 4.300 4.375 446,000 1,941,900 4.3540 3.284 3.227 3.303 3.246 3.303 590,825 3.2868 -1.14%
2005-11-14 0 4.400 4.375 4.400 4.325 4.550 1,256,000 5,568,150 4.4332 3.321 3.303 3.321 3.265 3.435 1,663,847 3.3466 2.33%
2005-11-11 0 4.300 4.300 4.325 4.225 4.350 326,000 1,403,950 4.3066 3.246 3.246 3.265 3.189 3.284 431,858 3.2509 0.58%
2005-11-10 0 4.275 4.275 4.300 4.150 4.300 652,000 2,778,400 4.2613 3.227 3.227 3.246 3.133 3.246 863,717 3.2168 1.79%
2005-11-09 0 4.200 4.150 4.200 4.175 4.400 1,652,000 7,103,088 4.2997 3.170 3.133 3.170 3.152 3.321 2,188,436 3.2457 -2.89%
2005-11-08 0 4.325 4.325 4.375 4.225 4.400 3,996,000 17,301,600 4.3297 3.265 3.265 3.303 3.189 3.321 5,293,578 3.2684 2.37%
2005-11-07 0 4.225 4.200 4.225 4.150 4.325 2,668,000 11,248,440 4.2161 3.189 3.170 3.189 3.133 3.265 3,534,351 3.1826 1.81%
2005-11-04 0 4.150 4.125 4.150 4.050 4.150 696,000 2,875,850 4.1320 3.133 3.114 3.133 3.057 3.133 922,005 3.1191 2.47%
2005-11-03 0 4.050 4.025 4.075 4.000 4.125 152,000 616,600 4.0566 3.057 3.038 3.076 3.020 3.114 201,357 3.0622 -2.41%
2005-11-02 0 4.150 4.125 4.150 4.000 4.150 2,596,000 10,714,000 4.1271 3.133 3.114 3.133 3.020 3.133 3,438,971 3.1155 3.75%
2005-11-01 0 4.000 3.950 4.000 3.950 4.000 244,000 970,400 3.9770 3.020 2.982 3.020 2.982 3.020 323,232 3.0022 2.56%
2005-10-31 0 3.900 3.900 3.950 3.750 3.950 628,000 2,443,500 3.8909 2.944 2.944 2.982 2.831 2.982 831,924 2.9372 4.00%
2005-10-28 0 3.750 3.750 3.775 3.650 3.775 2,620,717 9,729,038 3.7124 2.831 2.831 2.850 2.755 2.850 3,471,714 2.8024 2.74%
2005-10-27 0 3.650 3.650 3.675 3.500 4.000 3,386,000 12,608,054 3.7236 2.755 2.755 2.774 2.642 3.020 4,485,499 2.8108 -7.59%
2005-10-26 0 3.950 3.950 3.975 3.925 4.050 1,612,000 6,402,450 3.9717 2.982 2.982 3.001 2.963 3.057 2,135,447 2.9982 -0.63%
2005-10-25 0 3.975 3.975 4.000 3.975 4.150 548,000 2,193,950 4.0036 3.001 3.001 3.020 3.001 3.133 725,946 3.0222 -1.85%
2005-10-24 0 4.050 4.025 4.050 4.000 4.175 738,000 2,978,850 4.0364 3.057 3.038 3.057 3.020 3.152 977,643 3.0470 -2.41%
2005-10-21 0 4.150 4.125 4.150 4.100 4.200 1,148,000 4,764,500 4.1503 3.133 3.114 3.133 3.095 3.170 1,520,778 3.1329 1.22%
2005-10-20 0 4.100 4.050 4.100 4.050 4.175 2,476,000 10,145,040 4.0974 3.095 3.057 3.095 3.057 3.152 3,280,005 3.0930 1.86%
2005-10-19 0 4.025 4.000 4.075 4.000 4.325 5,762,000 24,074,400 4.1781 3.038 3.020 3.076 3.020 3.265 7,633,032 3.1540 -4.17%
2005-10-18 0 4.200 4.200 4.225 4.175 4.225 440,000 1,846,050 4.1956 3.170 3.170 3.189 3.152 3.189 582,876 3.1671 -0.59%
2005-10-17 0 4.225 4.200 4.225 4.050 4.250 5,366,000 22,452,750 4.1843 3.189 3.170 3.189 3.057 3.208 7,108,444 3.1586 5.62%
2005-10-14 0 4.000 3.975 4.000 3.875 4.000 4,144,000 16,335,350 3.9419 3.020 3.001 3.020 2.925 3.020 5,489,637 2.9757 0.63%
2005-10-13 0 3.975 3.975 4.000 3.900 4.000 4,678,000 18,609,350 3.9781 3.001 3.001 3.020 2.944 3.020 6,197,037 3.0029 0.00%
2005-10-12 0 3.975 3.975 4.000 3.950 4.150 5,274,000 21,016,050 3.9848 3.001 3.001 3.020 2.982 3.133 6,986,569 3.0081 -1.85%
2005-10-10 0 4.050 4.025 4.050 4.050 4.150 624,000 2,534,000 4.0609 3.057 3.038 3.057 3.057 3.133 826,625 3.0655 -2.41%
2005-10-07 0 4.150 4.150 4.175 4.025 4.150 2,316,571 9,551,384 4.1231 3.133 3.133 3.152 3.038 3.133 3,068,806 3.1124 3.75%
2005-10-06 0 4.000 3.975 4.000 3.975 4.150 4,872,000 19,854,600 4.0752 3.020 3.001 3.020 3.001 3.133 6,454,032 3.0763 -4.19%
2005-10-05 0 4.175 4.150 4.175 4.100 4.250 2,528,000 10,407,950 4.1171 3.152 3.133 3.152 3.095 3.208 3,348,890 3.1079 -1.18%
2005-10-04 0 4.225 4.200 4.225 4.150 4.275 1,804,000 7,626,600 4.2276 3.189 3.170 3.189 3.133 3.227 2,389,794 3.1913 1.81%
2005-10-03 0 4.150 4.125 4.175 4.150 4.250 1,126,000 4,745,200 4.2142 3.133 3.114 3.152 3.133 3.208 1,491,634 3.1812 -0.60%
2005-09-30 0 4.175 4.150 4.200 4.075 4.300 2,686,000 11,260,500 4.1923 3.152 3.133 3.170 3.076 3.246 3,558,196 3.1647 -0.60%
2005-09-29 0 4.200 4.175 4.200 4.175 4.250 2,258,000 9,472,650 4.1952 3.170 3.152 3.170 3.152 3.208 2,991,216 3.1668 -0.59%
2005-09-28 0 4.225 4.225 4.250 3.950 4.300 22,182,000 91,846,900 4.1406 3.189 3.189 3.208 2.982 3.246 29,384,923 3.1256 7.64%
2005-09-27 0 3.925 3.900 3.925 3.775 4.150 10,464,000 40,902,000 3.9088 2.963 2.944 2.963 2.850 3.133 13,861,862 2.9507 -5.42%
2005-09-26 0 4.150 4.150 4.175 4.050 4.200 4,394,000 18,223,400 4.1473 3.133 3.133 3.152 3.057 3.170 5,820,816 3.1307 -0.60%
2005-09-23 0 4.175 4.150 4.175 4.050 4.200 4,926,000 20,316,801 4.1244 3.152 3.133 3.152 3.057 3.170 6,525,567 3.1134 2.45%
2005-09-22 0 4.075 4.050 4.075 3.925 4.100 6,879,333 27,622,715 4.0153 3.076 3.057 3.076 2.963 3.095 9,113,185 3.0311 0.00%
2005-09-21 0 4.075 4.100 4.125 4.075 4.350 10,074,000 42,725,060 4.2411 3.076 3.095 3.114 3.076 3.284 13,345,222 3.2015 -2.98%
2005-09-20 0 4.200 4.175 4.225 4.125 4.450 8,424,000 36,236,900 4.3016 3.170 3.152 3.189 3.114 3.359 11,159,435 3.2472 -2.89%
2005-09-16 0 4.325 4.325 4.400 3.800 4.400 15,304,000 63,385,390 4.1418 3.265 3.265 3.321 2.869 3.321 20,273,504 3.1265 13.07%
2005-09-15 0 3.825 3.800 3.875 3.800 3.975 5,686,000 22,013,300 3.8715 2.887 2.869 2.925 2.869 3.001 7,532,354 2.9225 -3.77%
2005-09-14 0 3.975 3.950 3.975 3.800 4.075 13,276,000 52,514,124 3.9556 3.001 2.982 3.001 2.869 3.076 17,586,973 2.9860 4.61%
2005-09-13 0 3.800 3.750 3.800 3.700 3.875 3,526,000 13,366,050 3.7907 2.869 2.831 2.869 2.793 2.925 4,670,960 2.8615 -1.94%
2005-09-12 0 3.875 3.850 3.875 3.825 4.000 6,096,000 23,599,150 3.8713 2.925 2.906 2.925 2.887 3.020 8,075,489 2.9223 0.00%
2005-09-09 0 3.875 3.850 3.875 3.550 3.900 14,417,984 53,420,763 3.7051 2.925 2.906 2.925 2.680 2.944 19,099,781 2.7969 9.15%
2005-09-08 0 3.550 3.525 3.550 3.475 3.575 4,886,000 17,256,300 3.5318 2.680 2.661 2.680 2.623 2.699 6,472,578 2.6661 2.16%
2005-09-07 0 3.475 3.475 3.500 3.400 3.550 7,102,000 24,797,850 3.4917 2.623 2.623 2.642 2.567 2.680 9,408,156 2.6358 3.73%
2005-09-06 0 3.350 3.300 3.350 3.250 3.350 2,006,000 6,610,650 3.2954 2.529 2.491 2.529 2.453 2.529 2,657,387 2.4877 1.52%
2005-09-05 0 3.300 3.275 3.300 3.275 3.325 2,436,000 8,009,800 3.2881 2.491 2.472 2.491 2.472 2.510 3,227,016 2.4821 0.00%
2005-09-02 0 3.300 3.300 3.400 3.250 3.350 7,000,000 23,196,420 3.3138 2.491 2.491 2.567 2.453 2.529 9,273,035 2.5015 -1.49%
2005-09-01 0 3.350 3.350 3.375 3.300 3.400 3,076,000 10,347,000 3.3638 2.529 2.529 2.548 2.491 2.567 4,074,836 2.5392 1.52%
2005-08-31 0 3.300 3.275 3.300 3.275 3.325 3,076,000 10,144,300 3.2979 2.491 2.472 2.491 2.472 2.510 4,074,836 2.4895 -0.75%
2005-08-30 0 3.325 3.300 3.325 3.300 3.350 2,588,000 8,583,550 3.3167 2.510 2.491 2.510 2.491 2.529 3,428,373 2.5037 0.76%
2005-08-29 0 3.300 3.275 3.300 3.300 3.400 3,166,000 10,539,700 3.3290 2.491 2.472 2.491 2.491 2.567 4,194,061 2.5130 -1.49%
2005-08-26 0 3.350 3.325 3.350 3.350 3.425 5,300,000 17,959,750 3.3886 2.529 2.510 2.529 2.529 2.585 7,021,012 2.5580 -1.47%
2005-08-25 0 3.400 3.400 3.425 3.350 3.450 2,902,000 9,878,900 3.4042 2.567 2.567 2.585 2.529 2.604 3,844,335 2.5697 0.74%
2005-08-24 0 3.375 3.350 3.400 3.350 3.500 3,616,000 12,358,014 3.4176 2.548 2.529 2.567 2.529 2.642 4,790,185 2.5799 -3.57%
2005-08-23 0 3.500 3.500 3.525 3.475 3.625 4,918,000 17,348,918 3.5276 2.642 2.642 2.661 2.623 2.736 6,514,969 2.6629 1.45%
2005-08-22 0 3.450 3.450 3.475 3.275 3.500 3,402,000 11,428,200 3.3593 2.604 2.604 2.623 2.472 2.642 4,506,695 2.5358 5.34%
2005-08-19 0 3.275 3.275 3.300 3.275 3.300 1,570,000 5,174,178 3.2957 2.472 2.472 2.491 2.472 2.491 2,079,809 2.4878 0.77%
2005-08-18 0 3.250 3.250 3.300 3.200 3.350 3,026,000 9,907,450 3.2741 2.453 2.453 2.491 2.416 2.529 4,008,601 2.4715 0.78%
2005-08-17 0 3.225 3.175 3.275 3.175 3.300 4,272,000 13,806,400 3.2318 2.434 2.397 2.472 2.397 2.491 5,659,201 2.4396 -2.27%
2005-08-16 0 3.300 3.275 3.300 3.300 3.425 2,100,000 7,070,950 3.3671 2.491 2.472 2.491 2.491 2.585 2,781,910 2.5418 -4.35%
2005-08-15 0 3.450 3.425 3.475 3.300 3.600 7,071,000 24,379,199 3.4478 2.604 2.585 2.623 2.491 2.718 9,367,090 2.6026 -3.50%
2005-08-12 0 3.575 3.575 3.600 3.375 3.675 13,156,000 45,782,900 3.4800 2.699 2.699 2.718 2.548 2.774 17,428,007 2.6270 7.52%
2005-08-11 0 3.325 3.300 3.325 3.250 3.350 9,020,000 29,648,650 3.2870 2.510 2.491 2.510 2.453 2.529 11,948,968 2.4813 1.53%
2005-08-10 0 3.275 3.250 3.275 3.100 3.275 23,352,000 73,917,100 3.1653 2.472 2.453 2.472 2.340 2.472 30,934,844 2.3894 3.97%
2005-08-09 0 3.150 3.150 3.175 2.850 3.275 119,086,000 365,800,000 3.0717 2.378 2.378 2.397 2.151 2.472 157,755,519 2.3188

Webb-site Database - Powered By Linux Group

Back to top