Shenzhou International Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02313  2005-11-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 61.75 61.75 61.80 60.90 62.45 6,825,344 420,220,186 61.568 61.75 61.75 61.80 60.90 62.45 6,825,344 61.568 0.65%
2026-02-02 0 61.35 61.30 61.35 61.15 62.30 6,354,250 390,953,349 61.526 61.35 61.30 61.35 61.15 62.30 6,354,250 61.526 -1.52%
2026-01-30 0 62.30 62.30 62.35 62.10 63.80 8,400,026 525,553,305 62.566 62.30 62.30 62.35 62.10 63.80 8,400,026 62.566 -2.35%
2026-01-29 0 63.80 63.75 63.80 61.00 63.90 6,929,140 434,434,234 62.697 63.80 63.75 63.80 61.00 63.90 6,929,140 62.697 1.27%
2026-01-28 0 63.00 62.95 63.00 61.55 63.00 6,889,731 431,180,827 62.583 63.00 62.95 63.00 61.55 63.00 6,889,731 62.583 1.86%
2026-01-27 0 61.85 61.80 61.85 60.80 62.15 5,160,298 318,250,911 61.673 61.85 61.80 61.85 60.80 62.15 5,160,298 61.673 0.90%
2026-01-26 0 61.30 61.25 61.30 60.15 62.00 5,439,534 331,976,209 61.030 61.30 61.25 61.30 60.15 62.00 5,439,534 61.030 0.16%
2026-01-23 0 61.20 61.15 61.20 61.05 62.20 6,344,288 389,807,816 61.442 61.20 61.15 61.20 61.05 62.20 6,344,288 61.442 -1.05%
2026-01-22 0 61.85 61.85 61.90 61.65 63.15 5,023,720 311,087,655 61.924 61.85 61.85 61.90 61.65 63.15 5,023,720 61.924 0.57%
2026-01-21 0 61.50 61.45 61.50 60.70 63.50 11,570,181 710,629,451 61.419 61.50 61.45 61.50 60.70 63.50 11,570,181 61.419 -3.15%
2026-01-20 0 63.50 63.40 63.50 62.45 63.75 3,617,928 228,896,632 63.267 63.50 63.40 63.50 62.45 63.75 3,617,928 63.267 0.40%
2026-01-19 0 63.25 63.15 63.25 63.00 64.40 4,036,676 256,999,625 63.666 63.25 63.15 63.25 63.00 64.40 4,036,676 63.666 -1.63%
2026-01-16 0 64.30 64.20 64.30 63.90 64.80 6,687,858 429,797,938 64.265 64.30 64.20 64.30 63.90 64.80 6,687,858 64.265 0.63%
2026-01-15 0 63.90 63.85 63.90 62.65 65.10 10,427,293 669,716,688 64.227 63.90 63.85 63.90 62.65 65.10 10,427,293 64.227 1.19%
2026-01-14 0 63.15 63.10 63.15 62.10 63.30 3,914,066 246,263,088 62.918 63.15 63.10 63.15 62.10 63.30 3,914,066 62.917 2.27%
2026-01-13 0 61.75 61.75 61.80 61.35 63.60 6,298,200 392,166,561 62.267 61.75 61.75 61.80 61.35 63.60 6,298,200 62.266 -3.82%
2026-01-09 0 64.20 64.15 64.20 61.90 64.70 8,515,607 540,023,002 63.416 64.20 64.15 64.20 61.90 64.70 8,515,607 63.416 4.39%
2026-01-08 0 61.50 61.45 61.50 61.20 63.45 6,312,168 391,200,271 61.976 61.50 61.45 61.50 61.20 63.45 6,312,168 61.976 -2.46%
2026-01-07 0 63.05 62.85 63.05 61.70 63.25 6,366,022 398,960,306 62.670 63.05 62.85 63.05 61.70 63.25 6,366,022 62.670 1.69%
2026-01-06 0 62.00 61.95 62.00 61.85 62.40 5,943,117 368,991,372 62.087 62.00 61.95 62.00 61.85 62.40 5,943,117 62.087 0.00%
2026-01-05 0 62.00 61.90 62.00 61.75 63.20 5,730,984 357,931,190 62.456 62.00 61.90 62.00 61.75 63.20 5,730,984 62.455 1.31%
2025-12-31 0 61.20 61.00 61.20 60.65 61.30 3,125,101 190,557,748 60.977 61.20 61.00 61.20 60.65 61.30 3,125,101 60.977 0.16%
2025-12-30 0 61.10 61.10 61.15 60.55 61.50 4,411,435 269,561,909 61.105 61.10 61.10 61.15 60.55 61.50 4,411,435 61.105 0.49%
2025-12-29 0 60.80 60.75 60.80 60.60 62.00 4,437,787 271,410,545 61.159 60.80 60.75 60.80 60.60 62.00 4,437,787 61.159 -0.16%
2025-12-24 0 60.90 60.85 60.90 60.60 61.70 1,275,068 77,741,998 60.971 60.90 60.85 60.90 60.60 61.70 1,275,068 60.971 -1.22%
2025-12-23 0 61.65 61.60 61.65 61.30 62.20 2,800,792 172,847,134 61.714 61.65 61.60 61.65 61.30 62.20 2,800,792 61.714 0.08%
2025-12-22 0 61.60 61.55 61.60 61.25 62.15 2,689,435 165,714,160 61.617 61.60 61.55 61.60 61.25 62.15 2,689,435 61.617 1.07%
2025-12-19 0 60.95 60.90 60.95 60.40 62.85 8,039,565 490,195,290 60.973 60.95 60.90 60.95 60.40 62.85 8,039,565 60.973 -3.18%
2025-12-18 0 62.95 62.90 62.95 62.15 63.25 3,826,205 240,499,201 62.856 62.95 62.90 62.95 62.15 63.25 3,826,205 62.856 0.24%
2025-12-17 0 62.80 62.80 62.85 62.05 63.45 4,901,501 308,281,471 62.895 62.80 62.80 62.85 62.05 63.45 4,901,501 62.895 1.21%
2025-12-16 0 62.05 62.05 62.10 61.30 62.30 4,344,971 268,881,922 61.884 62.05 62.05 62.10 61.30 62.30 4,344,971 61.883 0.73%
2025-12-15 0 61.60 61.55 61.60 61.45 63.10 4,402,010 274,012,265 62.247 61.60 61.55 61.60 61.45 63.10 4,402,010 62.247 -1.52%
2025-12-12 0 62.55 62.50 62.55 62.05 63.20 6,159,097 385,377,581 62.571 62.55 62.50 62.55 62.05 63.20 6,159,097 62.570 2.12%
2025-12-11 0 61.25 61.20 61.25 60.85 62.20 4,374,001 268,257,369 61.330 61.25 61.20 61.25 60.85 62.20 4,374,001 61.330 -0.16%
2025-12-10 0 61.35 61.35 61.40 60.40 62.15 10,917,453 667,248,356 61.118 61.35 61.35 61.40 60.40 62.15 10,917,453 61.118 0.25%
2025-12-09 0 61.20 61.15 61.20 60.60 63.45 8,164,627 502,340,692 61.527 61.20 61.15 61.20 60.60 63.45 8,164,627 61.526 -3.24%
2025-12-08 0 63.25 63.20 63.25 62.80 65.75 9,329,175 593,750,504 63.645 63.25 63.20 63.25 62.80 65.75 9,329,175 63.644 -1.94%
2025-12-05 0 64.50 64.45 64.50 62.55 65.60 14,710,325 938,706,000 63.813 64.50 64.45 64.50 62.55 65.60 14,710,325 63.813 -3.37%
2025-12-04 0 66.75 66.70 66.75 66.50 71.75 7,585,937 510,077,293 67.240 66.75 66.70 66.75 66.50 71.75 7,585,937 67.240 -4.71%
2025-12-03 0 70.05 70.00 70.05 69.35 70.50 4,627,134 323,881,980 69.996 70.05 70.00 70.05 69.35 70.50 4,627,134 69.996 0.21%
2025-12-02 0 69.90 69.80 69.90 69.50 70.80 2,157,347 150,870,640 69.933 69.90 69.80 69.90 69.50 70.80 2,157,347 69.933 -0.14%
2025-12-01 0 70.00 69.95 70.00 69.00 71.55 4,317,960 303,823,314 70.363 70.00 69.95 70.00 69.00 71.55 4,317,960 70.363 1.08%
2025-11-28 0 69.25 69.25 69.35 68.35 70.00 2,395,372 165,698,499 69.174 69.25 69.25 69.35 68.35 70.00 2,395,372 69.174 -0.72%
2025-11-27 0 69.75 69.70 69.75 68.85 70.25 3,503,304 244,153,219 69.692 69.75 69.70 69.75 68.85 70.25 3,503,304 69.692 0.65%
2025-11-26 0 69.30 69.25 69.30 68.00 69.90 4,036,206 280,004,531 69.373 69.30 69.25 69.30 68.00 69.90 4,036,206 69.373 3.20%
2025-11-25 0 67.15 67.15 67.20 66.65 67.75 4,952,919 332,097,021 67.051 67.15 67.15 67.20 66.65 67.75 4,952,919 67.051 -0.52%
2025-11-24 0 67.50 67.45 67.50 67.00 68.65 5,613,234 379,631,192 67.632 67.50 67.45 67.50 67.00 68.65 5,613,234 67.631 1.05%
2025-11-21 0 66.80 66.80 66.85 66.35 67.70 3,105,311 208,263,155 67.067 66.80 66.80 66.85 66.35 67.70 3,105,311 67.067 -1.69%
2025-11-20 0 67.95 67.90 67.95 67.55 68.95 3,603,847 244,914,831 67.959 67.95 67.90 67.95 67.55 68.95 3,603,847 67.959 -0.73%
2025-11-19 0 68.45 68.40 68.45 67.90 69.95 4,808,350 329,951,812 68.621 68.45 68.40 68.45 67.90 69.95 4,808,350 68.621 -1.37%
2025-11-18 0 69.40 69.35 69.40 68.55 70.20 4,417,406 305,948,428 69.260 69.40 69.35 69.40 68.55 70.20 4,417,406 69.260 -1.91%
2025-11-17 0 70.75 70.70 70.75 70.25 72.40 6,188,241 440,453,623 71.176 70.75 70.70 70.75 70.25 72.40 6,188,241 71.176 -1.19%
2025-11-14 0 71.60 71.50 71.60 70.15 72.70 3,607,539 258,590,744 71.681 71.60 71.50 71.60 70.15 72.70 3,607,539 71.681 -0.69%
2025-11-13 0 72.10 72.10 72.15 70.75 72.90 10,704,823 771,773,884 72.096 72.10 72.10 72.15 70.75 72.90 10,704,823 72.096 1.55%
2025-11-12 0 71.00 70.95 71.00 68.25 71.45 7,977,713 560,132,208 70.212 71.00 70.95 71.00 68.25 71.45 7,977,713 70.212 4.87%
2025-11-11 0 67.70 67.70 67.75 66.60 68.10 4,802,791 324,029,161 67.467 67.70 67.70 67.75 66.60 68.10 4,802,791 67.467 1.27%
2025-11-10 0 66.85 66.85 67.00 64.90 67.30 3,767,839 249,911,840 66.328 66.85 66.85 67.00 64.90 67.30 3,767,839 66.328 3.00%
2025-11-07 0 64.90 64.90 64.95 64.40 65.50 3,385,612 219,885,279 64.947 64.90 64.90 64.95 64.40 65.50 3,385,612 64.947 0.08%
2025-11-06 0 64.85 64.85 64.90 64.30 67.30 5,022,676 326,260,110 64.957 64.85 64.85 64.90 64.30 67.30 5,022,676 64.957 -1.89%
2025-11-05 0 66.10 66.05 66.10 64.50 66.55 5,566,258 364,820,159 65.541 66.10 66.05 66.10 64.50 66.55 5,566,258 65.541 0.00%
2025-11-04 0 66.10 66.10 66.15 65.60 66.55 5,734,383 378,865,159 66.069 66.10 66.10 66.15 65.60 66.55 5,734,383 66.069 -0.97%
2025-11-03 0 66.75 66.65 66.75 66.45 67.85 4,106,401 274,600,904 66.871 66.75 66.65 66.75 66.45 67.85 4,106,401 66.871 -0.52%
2025-10-31 0 67.10 67.05 67.10 67.05 69.00 3,549,328 239,526,706 67.485 67.10 67.05 67.10 67.05 69.00 3,549,328 67.485 -0.67%
2025-10-30 0 67.55 67.50 67.55 67.10 70.25 7,099,341 483,244,332 68.069 67.55 67.50 67.55 67.10 70.25 7,099,341 68.069 -1.75%
2025-10-28 0 68.75 68.70 68.75 68.10 70.60 8,635,249 595,156,213 68.922 68.75 68.70 68.75 68.10 70.60 8,635,249 68.922 -2.41%
2025-10-27 0 70.45 70.40 70.45 70.05 73.00 10,711,989 762,393,014 71.172 70.45 70.40 70.45 70.05 73.00 10,711,989 71.172 1.88%
2025-10-24 0 69.15 69.10 69.15 67.85 69.75 8,443,777 581,394,910 68.855 69.15 69.10 69.15 67.85 69.75 8,443,777 68.855 1.17%
2025-10-23 0 68.35 68.20 68.35 67.05 68.55 6,273,965 425,137,410 67.762 68.35 68.20 68.35 67.05 68.55 6,273,965 67.762 0.44%
2025-10-22 0 68.05 68.05 68.10 67.00 68.80 10,151,800 689,222,134 67.892 68.05 68.05 68.10 67.00 68.80 10,151,800 67.892 1.72%
2025-10-21 0 66.90 66.80 66.90 66.35 68.15 8,705,667 586,489,659 67.369 66.90 66.80 66.90 66.35 68.15 8,705,667 67.369 1.29%
2025-10-20 0 66.05 66.00 66.05 64.20 68.35 9,933,064 658,662,972 66.310 66.05 66.00 66.05 64.20 68.35 9,933,064 66.310 4.43%
2025-10-17 0 63.25 63.20 63.25 62.85 64.55 9,405,984 598,838,678 63.666 63.25 63.20 63.25 62.85 64.55 9,405,984 63.666 -0.47%
2025-10-16 0 63.55 63.50 63.55 62.00 63.80 5,044,080 317,981,163 63.041 63.55 63.50 63.55 62.00 63.80 5,044,080 63.040 3.08%
2025-10-15 0 61.65 61.65 61.70 61.05 63.00 5,879,136 362,197,244 61.607 61.65 61.65 61.70 61.05 63.00 5,879,136 61.607 0.74%
2025-10-14 0 61.20 61.15 61.20 60.70 64.05 8,918,186 550,417,588 61.719 61.20 61.15 61.20 60.70 64.05 8,918,186 61.719 -3.70%
2025-10-13 0 63.55 63.50 63.55 62.20 63.75 8,848,825 556,475,708 62.887 63.55 63.50 63.55 62.20 63.75 8,848,825 62.887 -1.09%
2025-10-10 0 64.25 64.25 64.30 63.00 64.75 5,864,519 375,287,765 63.993 64.25 64.25 64.30 63.00 64.75 5,864,519 63.993 -1.46%
2025-10-09 0 65.20 65.10 65.20 64.30 65.75 5,836,080 379,885,642 65.093 65.20 65.10 65.20 64.30 65.75 5,836,080 65.093 0.93%
2025-10-08 0 64.60 64.60 64.65 63.55 65.70 4,567,169 293,086,772 64.173 64.60 64.60 64.65 63.55 65.70 4,567,169 64.173 -1.07%
2025-10-06 0 65.30 65.30 65.35 64.45 66.45 4,037,183 263,076,283 65.163 65.30 65.30 65.35 64.45 66.45 4,037,183 65.163 -1.80%
2025-10-03 0 66.50 66.45 66.50 65.60 66.70 4,988,490 330,368,454 66.226 66.50 66.45 66.50 65.60 66.70 4,988,490 66.226 0.00%
2025-10-02 0 66.50 66.40 66.50 62.80 66.65 10,154,120 661,000,120 65.097 66.50 66.40 66.50 62.80 66.65 10,154,120 65.097 7.87%
2025-09-30 0 61.65 61.50 61.65 60.90 61.95 6,038,630 369,964,281 61.266 61.65 61.50 61.65 60.90 61.95 6,038,630 61.266 0.90%
2025-09-29 0 61.10 61.05 61.10 59.80 61.40 4,632,797 282,434,869 60.964 61.10 61.05 61.10 59.80 61.40 4,632,797 60.964 2.69%
2025-09-26 0 59.50 59.50 59.60 59.25 60.45 5,504,121 328,394,867 59.664 59.50 59.50 59.60 59.25 60.45 5,504,121 59.663 -1.57%
2025-09-25 0 60.45 60.40 60.45 60.10 60.95 4,402,583 266,481,733 60.529 60.45 60.40 60.45 60.10 60.95 4,402,583 60.528 -0.74%
2025-09-24 0 60.90 60.85 60.90 59.85 61.65 4,495,169 274,370,887 61.037 60.90 60.85 60.90 59.85 61.65 4,495,169 61.037 1.33%
2025-09-23 0 60.10 60.05 60.10 59.80 61.75 3,222,257 194,048,669 60.221 60.10 60.05 60.10 59.80 61.75 3,222,257 60.221 -1.31%
2025-09-22 0 60.90 60.85 60.90 60.45 62.00 6,839,902 416,354,267 60.871 60.90 60.85 60.90 60.45 62.00 6,839,902 60.871 -1.77%
2025-09-19 0 62.00 61.95 62.00 61.55 62.90 4,941,763 306,938,098 62.111 62.00 61.95 62.00 61.55 62.90 4,941,763 62.111 0.00%
2025-09-18 0 62.00 61.95 62.00 61.20 63.60 7,842,319 487,647,560 62.182 62.00 61.95 62.00 61.20 63.60 7,842,319 62.182 -2.29%
2025-09-17 0 63.45 63.40 63.45 61.65 63.50 7,828,059 492,374,955 62.899 63.45 63.40 63.45 61.65 63.50 7,828,059 62.899 2.50%
2025-09-16 0 61.90 61.90 61.95 59.80 62.15 7,118,000 438,329,574 61.580 61.90 61.90 61.95 59.80 62.15 7,118,000 61.580 3.51%
2025-09-15 0 59.80 59.75 59.80 59.05 60.20 3,971,265 236,564,246 59.569 59.80 59.75 59.80 59.05 60.20 3,971,265 59.569 -0.66%
2025-09-12 0 60.20 60.10 60.20 60.00 60.95 4,072,645 245,764,987 60.345 60.20 60.10 60.20 60.00 60.95 4,072,645 60.345 0.84%
2025-09-11 0 59.70 59.70 59.75 59.10 60.35 4,104,943 245,020,395 59.689 59.70 59.70 59.75 59.10 60.35 4,104,943 59.689 -1.89%
2025-09-10 0 60.85 60.80 60.85 59.95 61.15 3,409,738 207,026,775 60.716 60.85 60.80 60.85 59.95 61.15 3,409,738 60.716 1.16%
2025-09-09 0 60.15 60.10 60.15 59.05 60.70 5,403,122 324,566,414 60.070 60.15 60.10 60.15 59.05 60.70 5,403,122 60.070 2.26%
2025-09-08 0 60.20 60.15 60.20 58.70 60.65 5,382,069 322,132,005 59.853 58.82 58.77 58.82 57.35 59.26 5,508,340 58.481 1.78%
2025-09-05 0 59.15 59.15 59.20 59.15 60.80 6,084,912 362,454,697 59.566 57.79 57.79 57.84 57.79 59.41 6,227,673 58.201 -0.59%
2025-09-04 0 59.50 59.40 59.50 58.70 60.25 8,710,581 517,024,980 59.356 58.14 58.04 58.14 57.35 58.87 8,914,943 57.995 0.85%
2025-09-03 0 59.00 58.95 59.00 58.80 60.65 3,409,285 201,508,781 59.106 57.65 57.60 57.65 57.45 59.26 3,489,272 57.751 -0.92%
2025-09-02 0 59.55 59.50 59.55 59.30 60.70 5,229,028 312,910,590 59.841 58.18 58.14 58.18 57.94 59.31 5,351,708 58.469 -0.83%
2025-09-01 0 60.05 60.00 60.05 59.95 61.65 4,463,300 270,008,957 60.495 58.67 58.62 58.67 58.58 60.24 4,568,015 59.109 -2.28%
2025-08-29 0 61.45 61.45 61.50 58.10 62.50 12,167,928 745,273,595 61.249 60.04 60.04 60.09 56.77 61.07 12,453,405 59.845 5.95%
2025-08-28 0 58.00 57.95 58.00 57.20 59.35 10,445,645 607,947,833 58.201 56.67 56.62 56.67 55.89 57.99 10,690,715 56.867 -2.27%
2025-08-27 0 59.35 59.35 59.40 58.60 62.95 12,670,501 758,398,829 59.856 57.99 57.99 58.04 57.26 61.51 12,967,769 58.483 -3.73%
2025-08-26 0 61.65 61.65 61.70 61.40 63.00 5,978,649 371,461,697 62.131 60.24 60.24 60.29 59.99 61.56 6,118,917 60.707 -1.99%
2025-08-25 0 62.90 62.85 62.90 61.05 63.05 9,076,600 565,639,999 62.319 61.46 61.41 61.46 59.65 61.60 9,289,550 60.890 2.78%
2025-08-22 0 61.20 61.20 61.25 59.60 61.85 9,683,453 591,608,928 61.095 59.80 59.80 59.85 58.23 60.43 9,910,640 59.694 2.60%
2025-08-21 0 59.65 59.65 59.70 58.75 60.10 6,177,546 368,113,698 59.589 58.28 58.28 58.33 57.40 58.72 6,322,480 58.223 1.36%
2025-08-20 0 58.85 58.80 58.85 57.80 58.95 5,839,115 341,388,740 58.466 57.50 57.45 57.50 56.48 57.60 5,976,109 57.126 -0.08%
2025-08-19 0 58.90 58.90 58.95 57.50 59.35 5,809,521 340,956,994 58.689 57.55 57.55 57.60 56.18 57.99 5,945,821 57.344 2.88%
2025-08-18 0 57.25 57.25 57.30 57.20 58.55 4,553,258 262,543,364 57.661 55.94 55.94 55.99 55.89 57.21 4,660,084 56.339 -0.95%
2025-08-15 0 57.80 57.80 57.85 57.05 58.20 6,028,691 347,058,160 57.568 56.48 56.48 56.52 55.74 56.87 6,170,133 56.248 -0.60%
2025-08-14 0 58.15 58.05 58.15 57.85 59.80 5,661,055 332,604,041 58.753 56.82 56.72 56.82 56.52 58.43 5,793,871 57.406 -0.60%
2025-08-13 0 58.50 58.50 58.55 57.50 58.65 4,272,033 248,753,754 58.228 57.16 57.16 57.21 56.18 57.31 4,372,261 56.894 1.56%
2025-08-12 0 57.60 57.55 57.65 56.95 57.70 2,781,629 159,589,427 57.373 56.28 56.23 56.33 55.64 56.38 2,846,890 56.057 0.61%
2025-08-11 0 57.25 57.20 57.25 56.80 58.35 4,408,585 253,534,264 57.509 55.94 55.89 55.94 55.50 57.01 4,512,017 56.191 1.33%
2025-08-08 0 56.50 56.50 56.55 55.75 57.10 4,322,446 244,208,499 56.498 55.20 55.20 55.25 54.47 55.79 4,423,857 55.203 0.80%
2025-08-07 0 56.05 56.00 56.05 55.60 56.60 3,845,690 215,534,851 56.046 54.77 54.72 54.77 54.33 55.30 3,935,915 54.761 0.27%
2025-08-06 0 55.90 55.85 55.90 55.30 56.30 2,503,335 140,127,899 55.977 54.62 54.57 54.62 54.03 55.01 2,562,067 54.693 0.27%
2025-08-05 0 55.75 55.75 55.80 55.50 56.35 4,657,637 259,738,540 55.766 54.47 54.47 54.52 54.23 55.06 4,766,912 54.488 -0.54%
2025-08-04 0 56.05 56.05 56.10 55.75 56.80 2,764,357 155,033,375 56.083 54.77 54.77 54.81 54.47 55.50 2,829,213 54.797 -0.09%
2025-08-01 0 56.10 56.05 56.10 56.05 56.90 3,428,300 193,565,672 56.461 54.81 54.77 54.81 54.77 55.60 3,508,733 55.167 -1.32%
2025-07-31 0 56.85 56.80 56.85 56.40 57.60 5,329,796 302,930,984 56.837 55.55 55.50 55.55 55.11 56.28 5,454,841 55.534 -1.39%
2025-07-30 0 57.65 57.60 57.65 57.55 59.25 7,840,465 455,225,987 58.061 56.33 56.28 56.33 56.23 57.89 8,024,413 56.730 -3.27%
2025-07-29 0 59.60 59.55 59.60 58.00 59.60 4,730,806 279,756,371 59.135 58.23 58.18 58.23 56.67 58.23 4,841,797 57.779 1.79%
2025-07-28 0 58.55 58.55 58.60 58.35 59.40 3,606,909 212,134,452 58.813 57.21 57.21 57.26 57.01 58.04 3,691,532 57.465 1.21%
2025-07-25 0 57.85 57.85 57.90 57.65 59.20 5,268,825 306,875,138 58.244 56.52 56.52 56.57 56.33 57.84 5,392,439 56.908 -2.94%
2025-07-24 0 59.60 59.55 59.60 59.25 60.00 4,024,119 239,774,019 59.584 58.23 58.18 58.23 57.89 58.62 4,118,530 58.218 -0.17%
2025-07-23 0 59.70 59.65 59.70 59.15 60.20 5,038,178 299,963,657 59.538 58.33 58.28 58.33 57.79 58.82 5,156,381 58.173 0.67%
2025-07-22 0 59.30 59.25 59.30 57.90 60.25 9,738,315 577,617,403 59.314 57.94 57.89 57.94 56.57 58.87 9,966,790 57.954 2.68%
2025-07-21 0 57.75 57.75 57.80 56.80 58.35 5,711,946 327,429,268 57.324 56.43 56.43 56.48 55.50 57.01 5,845,956 56.010 1.94%
2025-07-18 0 56.65 56.65 56.70 56.00 57.20 4,224,472 239,220,289 56.627 55.35 55.35 55.40 54.72 55.89 4,323,584 55.329 1.80%
2025-07-17 0 55.65 55.65 55.70 55.25 57.15 6,137,314 342,505,483 55.807 54.37 54.37 54.42 53.98 55.84 6,281,304 54.528 -1.68%
2025-07-16 0 56.60 56.60 56.65 56.60 58.65 4,665,305 267,427,078 57.323 55.30 55.30 55.35 55.30 57.31 4,774,760 56.008 -2.75%
2025-07-15 0 58.20 58.15 58.20 56.70 58.20 4,663,678 268,942,486 57.668 56.87 56.82 56.87 55.40 56.87 4,773,094 56.346 2.28%
2025-07-14 0 56.90 56.85 56.90 56.40 57.30 3,088,227 175,288,445 56.760 55.60 55.55 55.60 55.11 55.99 3,160,681 55.459 -1.04%
2025-07-11 0 57.50 57.50 57.55 56.75 58.50 4,833,475 279,779,617 57.884 56.18 56.18 56.23 55.45 57.16 4,946,875 56.557 0.79%
2025-07-10 0 57.05 57.00 57.05 56.65 58.00 6,074,900 347,648,558 57.227 55.74 55.69 55.74 55.35 56.67 6,217,426 55.915 -0.87%
2025-07-09 0 57.55 57.55 57.60 57.00 57.90 3,278,292 188,388,734 57.466 56.23 56.23 56.28 55.69 56.57 3,355,205 56.148 -0.35%
2025-07-08 0 57.75 57.75 57.80 56.35 57.95 6,563,801 377,924,666 57.577 56.43 56.43 56.48 55.06 56.62 6,717,797 56.257 2.48%
2025-07-07 0 56.35 56.30 56.35 55.65 57.00 4,246,557 238,686,699 56.207 55.06 55.01 55.06 54.37 55.69 4,346,187 54.919 0.54%
2025-07-04 0 56.05 56.00 56.05 55.55 56.75 4,769,823 267,328,078 56.046 54.77 54.72 54.77 54.28 55.45 4,881,730 54.761 -1.23%
2025-07-03 0 56.75 56.75 56.80 56.30 58.70 8,448,539 482,770,491 57.143 55.45 55.45 55.50 55.01 57.35 8,646,754 55.833 2.44%
2025-07-02 0 55.40 55.35 55.40 54.50 56.90 5,155,215 284,738,644 55.233 54.13 54.08 54.13 53.25 55.60 5,276,164 53.967 -0.72%
2025-06-30 0 55.80 55.80 55.85 55.25 56.85 8,021,951 449,320,317 56.011 54.52 54.52 54.57 53.98 55.55 8,210,157 54.727 1.45%
2025-06-27 0 55.00 54.95 55.00 54.65 57.40 8,075,049 449,175,748 55.625 53.74 53.69 53.74 53.40 56.08 8,264,501 54.350 1.85%
2025-06-26 0 54.00 53.95 54.00 53.75 54.95 2,996,252 162,687,101 54.297 52.76 52.71 52.76 52.52 53.69 3,066,548 53.052 -0.37%
2025-06-25 0 54.20 54.20 54.25 53.70 54.65 3,360,653 182,415,671 54.280 52.96 52.96 53.01 52.47 53.40 3,439,499 53.036 2.07%
2025-06-24 0 53.10 53.10 53.15 52.70 53.60 2,358,554 125,473,186 53.199 51.88 51.88 51.93 51.49 52.37 2,413,889 51.980 2.02%
2025-06-23 0 52.05 52.00 52.05 51.05 52.20 3,641,680 188,698,469 51.816 50.86 50.81 50.86 49.88 51.00 3,727,119 50.629 -1.14%
2025-06-20 0 52.65 52.45 52.65 51.95 52.95 3,901,509 205,184,935 52.591 51.44 51.25 51.44 50.76 51.74 3,993,044 51.386 0.77%
2025-06-19 0 52.25 52.25 52.30 52.15 53.20 4,283,900 224,864,369 52.491 51.05 51.05 51.10 50.95 51.98 4,384,406 51.287 -2.15%
2025-06-18 0 53.40 53.35 53.40 52.95 53.90 2,334,045 124,519,124 53.349 52.18 52.13 52.18 51.74 52.66 2,388,805 52.126 -0.28%
2025-06-17 0 53.55 53.50 53.55 53.10 54.05 2,662,127 142,520,066 53.536 52.32 52.27 52.32 51.88 52.81 2,724,584 52.309 0.28%
2025-06-16 0 53.40 53.40 53.45 53.05 54.00 2,988,008 159,616,133 53.419 52.18 52.18 52.22 51.83 52.76 3,058,111 52.194 -0.56%
2025-06-13 0 53.70 53.60 53.70 52.65 55.00 5,612,181 300,675,684 53.576 52.47 52.37 52.47 51.44 53.74 5,743,851 52.347 -1.92%
2025-06-12 0 54.75 54.70 54.75 54.75 56.40 3,636,155 201,377,899 55.382 53.49 53.45 53.49 53.49 55.11 3,721,464 54.113 -1.35%
2025-06-11 0 55.50 55.45 55.50 54.70 55.80 4,186,035 231,707,015 55.352 54.23 54.18 54.23 53.45 54.52 4,284,245 54.084 1.09%
2025-06-10 0 54.90 54.85 54.90 54.15 56.10 3,691,466 202,722,993 54.917 53.64 53.59 53.64 52.91 54.81 3,778,073 53.658 1.01%
2025-06-09 0 54.35 54.30 54.35 53.40 54.65 3,681,305 199,048,344 54.070 53.10 53.06 53.10 52.18 53.40 3,767,674 52.831 1.68%
2025-06-06 0 53.45 53.45 53.50 53.15 54.55 5,360,881 287,080,666 53.551 52.22 52.22 52.27 51.93 53.30 5,486,655 52.323 -1.20%
2025-06-05 0 54.10 54.05 54.10 53.60 54.80 4,644,226 251,372,346 54.126 52.86 52.81 52.86 52.37 53.54 4,753,186 52.885 -0.09%
2025-06-04 0 54.15 54.10 54.15 53.65 55.75 7,338,728 398,553,584 54.308 52.91 52.86 52.91 52.42 54.47 7,510,905 53.063 -2.03%
2025-06-03 0 56.55 56.50 56.55 56.05 56.75 3,343,268 188,676,321 56.435 54.00 53.96 54.00 53.53 54.19 3,500,949 53.893 0.35%
2025-06-02 0 56.35 56.20 56.35 54.90 56.50 3,705,582 206,192,616 55.644 53.81 53.67 53.81 52.43 53.96 3,880,351 53.138 -1.40%
2025-05-30 0 57.15 57.10 57.15 56.50 58.70 7,202,887 411,647,044 57.150 54.58 54.53 54.58 53.96 56.06 7,542,602 54.576 -3.54%
2025-05-29 0 59.25 59.25 59.30 58.05 59.90 7,182,277 425,577,771 59.254 56.58 56.58 56.63 55.44 57.20 7,521,020 56.585 4.22%
2025-05-28 0 56.85 56.85 56.90 56.60 57.50 3,634,168 206,828,104 56.912 54.29 54.29 54.34 54.05 54.91 3,805,569 54.349 -0.26%
2025-05-27 0 57.00 56.95 57.00 56.10 57.25 2,742,761 155,696,786 56.766 54.43 54.38 54.43 53.57 54.67 2,872,120 54.210 0.62%
2025-05-26 0 56.65 56.50 56.65 56.35 58.20 3,573,368 204,338,868 57.184 54.10 53.96 54.10 53.81 55.58 3,741,902 54.608 -1.48%
2025-05-23 0 57.50 57.35 57.50 56.35 58.00 3,048,503 174,941,406 57.386 54.91 54.77 54.91 53.81 55.39 3,192,282 54.801 1.05%
2025-05-22 0 56.90 56.85 56.90 56.45 57.50 2,882,484 163,997,790 56.895 54.34 54.29 54.34 53.91 54.91 3,018,433 54.332 -0.70%
2025-05-21 0 57.30 57.25 57.30 56.40 57.40 3,778,013 215,505,616 57.042 54.72 54.67 54.72 53.86 54.81 3,956,198 54.473 2.05%
2025-05-20 0 56.15 56.15 56.20 55.50 57.00 4,026,413 225,595,981 56.029 53.62 53.62 53.67 53.00 54.43 4,216,314 53.505 -1.06%
2025-05-19 0 56.75 56.70 56.75 56.20 57.15 3,900,581 220,978,404 56.653 54.19 54.15 54.19 53.67 54.58 4,084,547 54.101 -0.70%
2025-05-16 0 57.15 57.15 57.20 56.55 58.55 3,205,227 182,795,314 57.030 54.58 54.58 54.62 54.00 55.91 3,356,398 54.462 -1.04%
2025-05-15 0 57.75 57.75 57.80 57.30 58.50 7,832,588 452,810,818 57.811 55.15 55.15 55.20 54.72 55.87 8,202,003 55.207 -1.87%
2025-05-14 0 58.85 58.80 58.85 58.20 59.05 5,357,890 314,471,091 58.693 56.20 56.15 56.20 55.58 56.39 5,610,588 56.050 0.51%
2025-05-13 0 58.55 58.55 58.60 58.10 59.95 10,015,904 589,422,804 58.849 55.91 55.91 55.96 55.48 57.25 10,488,292 56.198 -1.60%
2025-05-12 0 59.50 59.50 59.55 57.70 61.50 19,968,294 1,184,091,145 59.299 56.82 56.82 56.87 55.10 58.73 20,910,074 56.628 3.48%
2025-05-09 0 57.50 57.50 57.55 57.05 58.15 9,313,045 536,903,500 57.651 54.91 54.91 54.96 54.48 55.53 9,752,283 55.054 1.50%
2025-05-08 0 56.65 56.65 56.70 55.75 57.45 9,684,748 550,586,420 56.851 54.10 54.10 54.15 53.24 54.86 10,141,517 54.290 0.89%
2025-05-07 0 56.15 56.05 56.15 55.80 58.80 11,987,940 679,668,904 56.696 53.62 53.53 53.62 53.29 56.15 12,553,337 54.142 2.65%
2025-05-06 0 54.70 54.65 54.70 54.15 55.80 8,487,345 464,418,441 54.719 52.24 52.19 52.24 51.71 53.29 8,887,640 52.254 -0.73%
2025-05-02 0 55.10 55.05 55.10 53.80 56.40 7,469,301 412,252,331 55.193 52.62 52.57 52.62 51.38 53.86 7,821,582 52.707 2.42%
2025-04-30 0 53.80 53.65 53.80 53.25 54.20 4,096,721 220,011,903 53.704 51.38 51.23 51.38 50.85 51.76 4,289,938 51.286 1.03%
2025-04-29 0 53.25 53.25 53.30 52.80 53.55 3,683,120 196,036,442 53.226 50.85 50.85 50.90 50.42 51.14 3,856,830 50.828 1.24%
2025-04-28 0 52.60 52.55 52.60 52.40 53.90 3,134,608 165,389,712 52.763 50.23 50.18 50.23 50.04 51.47 3,282,448 50.386 -0.57%
2025-04-25 0 52.90 52.90 52.95 52.80 54.40 5,388,550 288,443,948 53.529 50.52 50.52 50.57 50.42 51.95 5,642,694 51.118 0.19%
2025-04-24 0 52.80 52.80 52.85 52.15 53.75 6,934,232 367,171,215 52.951 50.42 50.42 50.47 49.80 51.33 7,261,277 50.566 0.48%
2025-04-23 0 52.55 52.55 52.60 51.80 53.80 12,396,815 653,350,846 52.703 50.18 50.18 50.23 49.47 51.38 12,981,496 50.329 3.96%
2025-04-22 0 50.55 50.50 50.55 49.00 50.65 7,136,255 355,481,992 49.814 48.27 48.23 48.27 46.79 48.37 7,472,828 47.570 1.00%
2025-04-17 0 50.05 50.05 50.10 48.45 50.20 6,431,146 320,220,270 49.792 47.80 47.80 47.84 46.27 47.94 6,734,463 47.549 1.62%
2025-04-16 0 49.25 49.20 49.25 48.90 50.75 5,982,720 296,703,761 49.594 47.03 46.98 47.03 46.70 48.46 6,264,888 47.360 -3.05%
2025-04-15 0 50.80 50.80 50.85 50.30 51.80 13,074,153 664,716,389 50.842 48.51 48.51 48.56 48.03 49.47 13,690,780 48.552 1.60%
2025-04-14 0 50.00 50.00 50.05 48.70 51.70 12,393,350 625,322,777 50.456 47.75 47.75 47.80 46.51 49.37 12,977,867 48.184 3.20%
2025-04-11 0 48.45 48.45 48.50 46.70 49.05 18,044,714 863,159,129 47.835 46.27 46.27 46.32 44.60 46.84 18,895,771 45.680 -1.22%
2025-04-10 0 49.05 49.00 49.05 48.50 52.70 31,978,302 1,601,113,361 50.069 46.84 46.79 46.84 46.32 50.33 33,486,520 47.814 4.70%
2025-04-09 0 46.85 46.85 46.90 42.60 47.20 23,444,319 1,058,576,690 45.153 44.74 44.74 44.79 40.68 45.07 24,550,042 43.119 1.85%
2025-04-08 0 46.00 45.75 46.00 44.95 48.00 24,445,000 1,138,897,294 46.590 43.93 43.69 43.93 42.93 45.84 25,597,919 44.492 -2.44%
2025-04-07 0 47.15 47.15 47.20 46.20 50.00 31,839,424 1,533,270,938 48.156 45.03 45.03 45.07 44.12 47.75 33,341,092 45.987 -11.21%
2025-04-03 0 53.10 53.00 53.10 51.00 56.00 45,346,600 2,393,104,331 52.774 50.71 50.61 50.71 48.70 53.48 47,485,317 50.397 -14.15%
2025-04-02 0 61.85 61.80 61.85 59.80 62.30 5,475,405 337,231,817 61.590 59.06 59.02 59.06 57.11 59.49 5,733,646 58.816 3.43%
2025-04-01 0 59.80 59.80 59.85 58.50 60.45 6,381,509 380,322,833 59.598 57.11 57.11 57.15 55.87 57.73 6,682,485 56.913 2.40%
2025-03-31 0 58.40 58.35 58.40 57.90 60.40 11,087,992 650,944,092 58.707 55.77 55.72 55.77 55.29 57.68 11,610,944 56.063 -2.67%
2025-03-28 0 60.00 59.95 60.00 59.40 61.90 12,205,527 736,757,398 60.363 57.30 57.25 57.30 56.72 59.11 12,781,186 57.644 -2.04%
2025-03-27 0 61.25 61.25 61.30 61.10 62.65 16,166,815 1,001,218,457 61.931 58.49 58.49 58.54 58.35 59.83 16,929,303 59.141 -1.69%
2025-03-26 0 62.30 62.25 62.30 57.85 62.40 38,031,097 2,300,003,574 60.477 59.49 59.45 59.49 55.24 59.59 39,824,788 57.753 12.66%
2025-03-25 0 55.30 55.30 55.35 55.20 56.70 7,581,544 423,042,536 55.799 52.81 52.81 52.86 52.71 54.15 7,939,118 53.286 -2.56%
2025-03-24 0 56.75 56.70 56.75 56.25 57.60 7,224,008 409,281,245 56.656 54.19 54.15 54.19 53.72 55.01 7,564,720 54.104 -0.18%
2025-03-21 0 56.85 56.80 56.85 56.55 58.80 13,099,848 748,926,107 57.171 54.29 54.24 54.29 54.00 56.15 13,717,686 54.596 -3.81%
2025-03-20 0 59.10 59.05 59.10 59.05 61.15 6,104,997 364,772,560 59.750 56.44 56.39 56.44 56.39 58.40 6,392,932 57.059 -1.75%
2025-03-19 0 60.15 60.10 60.15 59.00 60.30 3,201,150 191,395,779 59.790 57.44 57.39 57.44 56.34 57.58 3,352,128 57.097 0.75%
2025-03-18 0 59.70 59.70 59.75 58.80 60.30 6,875,868 409,614,078 59.573 57.01 57.01 57.06 56.15 57.58 7,200,160 56.890 1.70%
2025-03-17 0 58.70 58.65 58.70 58.40 61.05 5,600,358 330,905,947 59.087 56.06 56.01 56.06 55.77 58.30 5,864,492 56.425 -0.42%
2025-03-14 0 58.95 58.95 59.00 58.05 59.75 7,469,740 442,302,490 59.213 56.29 56.29 56.34 55.44 57.06 7,822,041 56.546 0.94%
2025-03-13 0 58.40 58.35 58.40 57.85 61.05 4,562,436 267,732,226 58.682 55.77 55.72 55.77 55.24 58.30 4,777,618 56.039 -2.83%
2025-03-12 0 60.10 60.05 60.10 59.15 61.60 7,960,291 479,921,743 60.290 57.39 57.35 57.39 56.49 58.83 8,335,728 57.574 -2.83%
2025-03-11 0 61.85 61.85 61.90 59.40 62.20 4,161,352 254,869,418 61.247 59.06 59.06 59.11 56.72 59.40 4,357,617 58.488 2.66%
2025-03-10 0 60.25 60.20 60.25 59.75 63.00 6,724,111 409,564,222 60.910 57.54 57.49 57.54 57.06 60.16 7,041,246 58.166 -5.42%
2025-03-07 0 63.70 63.65 63.70 59.00 64.10 11,597,919 726,505,028 62.641 60.83 60.78 60.83 56.34 61.21 12,144,921 59.820 7.42%
2025-03-06 0 59.30 59.30 59.35 58.60 59.65 3,523,032 208,455,704 59.169 56.63 56.63 56.68 55.96 56.96 3,689,192 56.504 -0.08%
2025-03-05 0 59.35 59.30 59.35 58.20 59.70 3,117,118 184,571,895 59.212 56.68 56.63 56.68 55.58 57.01 3,264,133 56.545 2.42%
2025-03-04 0 57.95 57.95 58.10 56.30 58.30 5,494,915 315,228,877 57.367 55.34 55.34 55.48 53.76 55.67 5,754,076 54.784 1.49%
2025-03-03 0 57.10 57.10 57.15 56.75 59.25 6,809,262 394,875,729 57.991 54.53 54.53 54.58 54.19 56.58 7,130,413 55.379 0.53%
2025-02-28 0 56.80 56.80 56.90 56.55 58.85 7,165,232 410,634,421 57.309 54.24 54.24 54.34 54.00 56.20 7,503,171 54.728 -4.22%
2025-02-27 0 59.30 59.25 59.30 57.95 59.95 5,083,806 300,243,156 59.059 56.63 56.58 56.63 55.34 57.25 5,323,578 56.399 1.45%
2025-02-26 0 58.45 58.40 58.45 57.40 58.95 5,380,904 313,267,755 58.218 55.82 55.77 55.82 54.81 56.29 5,634,688 55.596 2.19%
2025-02-25 0 57.20 57.20 57.25 57.00 58.65 6,770,049 388,472,603 57.381 54.62 54.62 54.67 54.43 56.01 7,089,350 54.797 -2.89%
2025-02-24 0 58.90 58.85 58.90 58.15 59.40 5,482,817 322,738,092 58.864 56.25 56.20 56.25 55.53 56.72 5,741,407 56.212 -0.17%
2025-02-21 0 59.00 59.00 59.05 58.00 59.40 4,450,089 262,079,572 58.893 56.34 56.34 56.39 55.39 56.72 4,659,972 56.241 2.08%
2025-02-20 0 57.80 57.75 57.80 57.30 58.90 4,272,730 248,100,427 58.066 55.20 55.15 55.20 54.72 56.25 4,474,248 55.451 -1.87%
2025-02-19 0 58.90 58.80 58.90 56.70 58.95 4,522,967 263,059,836 58.161 56.25 56.15 56.25 54.15 56.29 4,736,287 55.541 1.55%
2025-02-18 0 58.00 57.95 58.00 57.85 60.25 5,568,015 326,428,372 58.626 55.39 55.34 55.39 55.24 57.54 5,830,624 55.985 -2.93%
2025-02-17 0 59.75 59.70 59.75 58.55 60.60 5,912,921 351,744,706 59.488 57.06 57.01 57.06 55.91 57.87 6,191,797 56.808 -1.97%
2025-02-14 0 60.95 60.95 61.00 59.20 60.95 3,527,139 212,885,235 60.356 58.20 58.20 58.25 56.53 58.20 3,693,492 57.638 2.78%
2025-02-13 0 59.30 59.25 59.30 58.15 62.15 7,907,193 475,714,783 60.162 56.63 56.58 56.63 55.53 59.35 8,280,126 57.453 1.37%
2025-02-12 0 58.50 58.45 58.50 58.10 59.85 4,593,896 269,517,041 58.669 55.87 55.82 55.87 55.48 57.15 4,810,562 56.026 0.09%
2025-02-11 0 58.45 58.40 58.45 58.25 59.80 4,058,005 238,986,090 58.893 55.82 55.77 55.82 55.63 57.11 4,249,396 56.240 -1.68%
2025-02-10 0 59.45 59.45 59.55 58.95 60.35 5,640,763 336,309,538 59.621 56.77 56.77 56.87 56.29 57.63 5,906,803 56.936 -0.59%
2025-02-07 0 59.80 59.80 59.85 58.65 60.30 5,846,557 347,625,364 59.458 57.11 57.11 57.15 56.01 57.58 6,122,303 56.780 1.18%
2025-02-06 0 59.10 59.05 59.10 58.30 59.50 3,526,950 208,064,709 58.993 56.44 56.39 56.44 55.67 56.82 3,693,294 56.336 0.51%
2025-02-05 0 58.80 58.80 58.85 58.60 62.70 3,923,371 232,690,596 59.309 56.15 56.15 56.20 55.96 59.88 4,108,412 56.638 -6.52%
2025-02-04 0 62.90 62.85 62.90 58.75 62.90 8,562,573 529,717,211 61.864 60.07 60.02 60.07 56.10 60.07 8,966,416 59.078 8.73%
2025-02-03 0 57.85 57.80 57.85 55.05 57.85 5,625,005 319,923,564 56.875 55.24 55.20 55.24 52.57 55.24 5,890,302 54.314 -1.36%
2025-01-28 0 58.65 58.55 58.65 57.85 59.40 327,085 19,136,334 58.506 56.01 55.91 56.01 55.24 56.72 342,512 55.871 0.00%
2025-01-27 0 58.65 58.60 58.65 57.75 59.15 2,578,924 151,238,524 58.644 56.01 55.96 56.01 55.15 56.49 2,700,556 56.003 1.30%
2025-01-24 0 57.90 57.90 58.05 56.30 58.30 4,182,027 241,186,460 57.672 55.29 55.29 55.44 53.76 55.67 4,379,267 55.075 1.94%
2025-01-23 0 56.80 56.75 56.80 56.50 58.00 4,890,160 278,998,649 57.053 54.24 54.19 54.24 53.96 55.39 5,120,798 54.483 -1.47%
2025-01-22 0 57.65 57.60 57.65 57.20 59.15 4,586,467 265,197,444 57.822 55.05 55.01 55.05 54.62 56.49 4,802,782 55.217 -2.54%
2025-01-21 0 59.15 59.10 59.15 57.80 59.80 4,464,253 262,326,329 58.762 56.49 56.44 56.49 55.20 57.11 4,674,804 56.115 0.85%
2025-01-20 0 58.65 58.60 58.65 57.00 59.00 5,843,077 341,740,939 58.487 56.01 55.96 56.01 54.43 56.34 6,118,659 55.852 2.45%
2025-01-17 0 57.25 57.20 57.25 56.80 58.60 3,763,614 215,534,006 57.268 54.67 54.62 54.67 54.24 55.96 3,941,120 54.689 -2.47%
2025-01-16 0 58.70 58.65 58.70 57.45 59.25 4,080,430 239,109,904 58.599 56.06 56.01 56.06 54.86 56.58 4,272,879 55.960 2.89%
2025-01-15 0 57.05 57.00 57.05 57.00 58.45 4,469,446 257,179,641 57.542 54.48 54.43 54.48 54.43 55.82 4,680,242 54.950 -1.98%
2025-01-14 0 58.20 58.15 58.20 56.70 60.15 5,498,123 322,404,103 58.639 55.58 55.53 55.58 54.15 57.44 5,757,435 55.998 -0.94%
2025-01-13 0 58.75 58.70 58.75 56.00 58.95 9,156,926 528,608,629 57.728 56.10 56.06 56.10 53.48 56.29 9,588,801 55.128 -0.84%
2025-01-10 0 59.25 59.20 59.25 58.80 61.80 5,309,742 317,933,103 59.877 56.58 56.53 56.58 56.15 59.02 5,560,170 57.180 -2.55%
2025-01-09 0 60.80 60.75 60.80 60.25 61.40 2,523,900 153,446,590 60.797 58.06 58.01 58.06 57.54 58.63 2,642,937 58.059 0.00%
2025-01-08 0 60.80 60.70 60.80 60.35 61.25 4,078,952 248,150,427 60.837 58.06 57.97 58.06 57.63 58.49 4,271,331 58.097 -1.22%
2025-01-07 0 61.55 61.45 61.55 60.25 62.35 3,632,810 222,201,202 61.165 58.78 58.68 58.78 57.54 59.54 3,804,147 58.410 0.57%
2025-01-06 0 61.20 61.15 61.20 60.95 64.00 6,013,310 370,079,105 61.543 58.44 58.40 58.44 58.20 61.12 6,296,920 58.771 -1.61%
2025-01-03 0 62.20 62.15 62.20 61.30 63.15 4,755,444 295,556,109 62.151 59.40 59.35 59.40 58.54 60.31 4,979,729 59.352 1.06%
2025-01-02 0 61.55 61.45 61.55 60.55 62.70 3,837,208 236,766,299 61.703 58.78 58.68 58.78 57.82 59.88 4,018,185 58.924 -0.73%
2024-12-31 0 62.00 61.95 62.00 61.40 63.10 2,140,334 133,580,573 62.411 59.21 59.16 59.21 58.63 60.26 2,241,280 59.600 0.00%
2024-12-30 0 62.00 62.00 62.05 60.05 62.70 6,066,580 371,014,030 61.157 59.21 59.21 59.26 57.35 59.88 6,352,703 58.403 -0.80%
2024-12-27 0 62.50 62.45 62.50 60.70 62.85 4,860,193 302,072,306 62.152 59.69 59.64 59.69 57.97 60.02 5,089,418 59.353 3.14%
2024-12-24 0 60.60 60.55 60.60 59.70 60.70 1,197,414 72,118,847 60.229 57.87 57.82 57.87 57.01 57.97 1,253,889 57.516 0.66%
2024-12-23 0 60.20 60.10 60.20 60.05 61.70 2,360,567 143,138,198 60.637 57.49 57.39 57.49 57.35 58.92 2,471,900 57.906 -0.41%
2024-12-20 0 60.45 60.40 60.45 59.35 61.45 5,432,468 328,800,633 60.525 57.73 57.68 57.73 56.68 58.68 5,688,684 57.799 1.26%
2024-12-19 0 59.70 59.60 59.70 58.30 60.25 3,164,717 188,663,162 59.615 57.01 56.92 57.01 55.67 57.54 3,313,977 56.930 0.25%
2024-12-18 0 59.55 59.45 59.55 58.10 60.00 4,719,714 277,389,439 58.773 56.87 56.77 56.87 55.48 57.30 4,942,314 56.125 2.67%
2024-12-17 0 58.00 58.00 58.05 57.85 59.35 5,667,929 334,156,904 58.956 55.39 55.39 55.44 55.24 56.68 5,935,250 56.300 -2.27%
2024-12-16 0 59.35 59.30 59.35 59.00 60.45 3,906,254 232,724,191 59.577 56.68 56.63 56.68 56.34 57.73 4,090,488 56.894 -0.25%
2024-12-13 0 59.50 59.45 59.50 59.30 61.10 3,126,574 186,984,764 59.805 56.82 56.77 56.82 56.63 58.35 3,274,035 57.111 -3.09%
2024-12-12 0 61.40 61.35 61.40 58.30 62.45 5,990,374 365,354,751 60.990 58.63 58.59 58.63 55.67 59.64 6,272,903 58.243 2.59%
2024-12-11 0 59.85 59.85 59.90 59.30 62.00 3,565,057 214,712,369 60.227 57.15 57.15 57.20 56.63 59.21 3,733,199 57.514 -1.72%
2024-12-10 0 60.90 60.90 60.95 60.80 66.00 3,980,187 248,778,997 62.504 58.16 58.16 58.20 58.06 63.03 4,167,908 59.689 -1.69%
2024-12-09 0 61.95 61.95 62.00 58.40 62.30 6,154,038 370,657,285 60.230 59.16 59.16 59.21 55.77 59.49 6,444,286 57.517 4.56%
2024-12-06 0 59.25 59.25 59.30 57.40 59.65 3,290,102 193,572,082 58.835 56.58 56.58 56.63 54.81 56.96 3,445,276 56.185 1.98%
2024-12-05 0 58.10 58.00 58.10 56.60 58.15 2,265,525 130,431,137 57.572 55.48 55.39 55.48 54.05 55.53 2,372,376 54.979 0.43%
2024-12-04 0 57.85 57.85 57.90 57.65 59.85 6,012,404 350,894,026 58.362 55.24 55.24 55.29 55.05 57.15 6,295,972 55.733 -3.02%
2024-12-03 0 59.65 59.60 59.65 58.15 60.00 3,113,102 184,348,460 59.217 56.96 56.92 56.96 55.53 57.30 3,259,928 56.550 0.51%
2024-12-02 0 59.35 59.35 59.45 58.20 60.05 3,486,800 205,790,329 59.020 56.68 56.68 56.77 55.58 57.35 3,651,251 56.362 -0.25%
2024-11-29 0 59.50 59.50 59.55 58.60 60.55 4,488,948 267,368,418 59.562 56.82 56.82 56.87 55.96 57.82 4,700,664 56.879 1.54%
2024-11-28 0 58.60 58.55 58.60 57.50 59.65 4,397,511 257,007,397 58.444 55.96 55.91 55.96 54.91 56.96 4,604,914 55.812 -2.25%
2024-11-27 0 59.95 59.90 59.95 57.60 60.45 2,401,197 141,372,133 58.876 57.25 57.20 57.25 55.01 57.73 2,514,447 56.224 1.78%
2024-11-26 0 58.90 58.90 58.95 57.90 60.85 5,950,104 351,973,175 59.154 56.25 56.25 56.29 55.29 58.11 6,230,733 56.490 -4.38%
2024-11-25 0 61.60 61.60 61.65 60.30 62.20 7,243,774 446,170,515 61.594 58.83 58.83 58.87 57.58 59.40 7,585,418 58.820 0.98%
2024-11-22 0 61.00 60.95 61.00 60.15 62.70 5,310,338 325,571,169 61.309 58.25 58.20 58.25 57.44 59.88 5,560,794 58.548 -1.29%
2024-11-21 0 61.80 61.80 61.85 60.85 63.30 6,109,072 380,699,904 62.317 59.02 59.02 59.06 58.11 60.45 6,397,199 59.510 0.73%
2024-11-20 0 61.35 61.30 61.35 57.45 61.45 8,767,179 525,068,125 59.890 58.59 58.54 58.59 54.86 58.68 9,180,672 57.193 6.14%
2024-11-19 0 57.80 57.75 57.80 56.50 58.40 2,447,048 141,241,782 57.719 55.20 55.15 55.20 53.96 55.77 2,562,460 55.120 2.30%
2024-11-18 0 56.50 56.50 56.55 56.05 57.00 3,172,453 179,534,205 56.592 53.96 53.96 54.00 53.53 54.43 3,322,078 54.043 0.71%
2024-11-15 0 56.10 56.10 56.15 56.10 58.50 2,572,077 146,487,602 56.953 53.57 53.57 53.62 53.57 55.87 2,693,386 54.388 -1.23%
2024-11-14 0 56.80 56.75 56.80 56.70 59.10 4,087,244 235,161,905 57.536 54.24 54.19 54.24 54.15 56.44 4,280,014 54.944 -3.73%
2024-11-13 0 59.00 58.95 59.00 57.65 59.20 4,200,656 247,711,429 58.970 56.34 56.29 56.34 55.05 56.53 4,398,775 56.314 0.08%
2024-11-12 0 58.95 58.95 59.00 58.75 61.30 4,068,763 241,964,784 59.469 56.29 56.29 56.34 56.10 58.54 4,260,661 56.790 -3.12%
2024-11-11 0 60.85 60.80 60.85 58.90 61.15 4,003,459 241,238,331 60.258 58.11 58.06 58.11 56.25 58.40 4,192,277 57.544 0.58%
2024-11-08 0 60.50 60.45 60.50 60.00 63.00 6,722,387 412,334,882 61.338 57.78 57.73 57.78 57.30 60.16 7,039,440 58.575 1.17%
2024-11-07 0 59.80 59.75 59.80 56.80 60.85 6,774,158 401,214,493 59.227 57.11 57.06 57.11 54.24 58.11 7,093,653 56.560 1.44%
2024-11-06 0 58.95 58.90 58.95 58.15 61.85 9,975,108 592,708,916 59.419 56.29 56.25 56.29 55.53 59.06 10,445,572 56.743 -5.60%
2024-11-05 0 62.45 62.35 62.45 59.80 62.45 3,958,899 244,506,457 61.761 59.64 59.54 59.64 57.11 59.64 4,145,616 58.980 2.63%
2024-11-04 0 60.85 60.75 60.85 59.70 61.15 1,903,682 115,419,100 60.629 58.11 58.01 58.11 57.01 58.40 1,993,467 57.899 1.25%
2024-11-01 0 60.10 60.10 60.15 58.95 60.80 2,460,285 147,321,950 59.880 57.39 57.39 57.44 56.29 58.06 2,576,321 57.183 0.17%
2024-10-31 0 60.00 59.95 60.00 60.00 61.50 4,286,123 258,664,774 60.349 57.30 57.25 57.30 57.30 58.73 4,488,273 57.631 -0.74%
2024-10-30 0 60.45 60.45 60.55 60.00 61.75 4,076,414 246,935,442 60.577 57.73 57.73 57.82 57.30 58.97 4,268,673 57.848 -1.23%
2024-10-29 0 61.20 61.20 61.25 60.60 62.75 2,857,770 175,558,619 61.432 58.44 58.44 58.49 57.87 59.92 2,992,553 58.665 -0.49%
2024-10-28 0 61.50 61.45 61.50 60.40 62.45 4,480,100 274,333,765 61.234 58.73 58.68 58.73 57.68 59.64 4,691,398 58.476 -0.32%
2024-10-25 0 61.70 61.65 61.70 60.55 62.55 3,571,600 220,667,103 61.784 58.92 58.87 58.92 57.82 59.73 3,740,050 59.001 2.15%
2024-10-24 0 60.40 60.40 60.50 59.60 61.25 5,938,610 360,124,479 60.641 57.68 57.68 57.78 56.92 58.49 6,218,697 57.910 -0.90%
2024-10-23 0 60.95 60.95 61.00 59.35 61.15 4,787,111 290,287,550 60.639 58.20 58.20 58.25 56.68 58.40 5,012,889 57.908 0.99%
2024-10-22 0 60.35 60.35 60.40 59.40 60.60 7,376,878 443,149,523 60.073 57.63 57.63 57.68 56.72 57.87 7,724,800 57.367 -0.58%
2024-10-21 0 60.70 60.65 60.70 59.95 62.30 4,840,787 294,194,799 60.774 57.97 57.92 57.97 57.25 59.49 5,069,097 58.037 -3.04%
2024-10-18 0 62.60 62.60 62.65 59.60 62.85 7,577,352 465,101,250 61.380 59.78 59.78 59.83 56.92 60.02 7,934,729 58.616 3.90%
2024-10-17 0 60.25 60.25 60.30 59.80 63.70 5,769,547 353,183,092 61.215 57.54 57.54 57.58 57.11 60.83 6,041,661 58.458 -3.75%
2024-10-16 0 62.60 62.60 62.70 61.80 63.30 3,744,190 234,731,890 62.692 59.78 59.78 59.88 59.02 60.45 3,920,780 59.869 -1.03%
2024-10-15 0 63.25 63.25 63.30 62.40 64.70 6,087,562 385,933,266 63.397 60.40 60.40 60.45 59.59 61.79 6,374,674 60.542 -1.48%
2024-10-14 0 64.20 64.20 64.25 63.50 66.10 5,860,276 378,400,236 64.570 61.31 61.31 61.36 60.64 63.12 6,136,669 61.662 -2.65%
2024-10-10 0 65.95 65.95 66.05 64.15 67.20 8,458,047 559,177,453 66.112 62.98 62.98 63.08 61.26 64.17 8,856,961 63.134 4.10%
2024-10-09 0 63.35 63.35 63.40 61.35 66.75 10,202,830 650,288,190 63.736 60.50 60.50 60.54 58.59 63.74 10,684,034 60.865 1.60%
2024-10-08 0 62.35 62.30 62.35 60.90 66.85 17,064,131 1,091,315,250 63.954 59.54 59.49 59.54 58.16 63.84 17,868,940 61.073 -6.38%
2024-10-07 0 66.60 66.60 66.65 65.20 68.20 12,100,091 806,715,520 66.670 63.60 63.60 63.65 62.26 65.13 12,670,777 63.667 -2.35%
2024-10-04 0 68.20 68.15 68.20 67.15 69.85 16,978,535 1,156,432,366 68.111 65.13 65.08 65.13 64.13 66.70 17,779,307 65.044 -2.15%
2024-10-03 0 69.70 69.70 69.75 67.10 73.35 10,363,390 720,639,137 69.537 66.56 66.56 66.61 64.08 70.05 10,852,167 66.405 -4.46%
2024-10-02 0 72.95 72.80 72.95 66.00 72.95 10,295,640 734,326,631 71.324 69.66 69.52 69.66 63.03 69.66 10,781,221 68.112 3.40%
2024-09-30 0 70.55 70.55 70.60 69.20 74.65 10,085,009 716,795,670 71.075 67.37 67.37 67.42 66.08 71.29 10,560,656 67.874 -2.62%
2024-09-27 0 72.45 72.25 72.45 69.50 73.50 8,478,278 606,152,166 71.495 69.19 69.00 69.19 66.37 70.19 8,878,146 68.275 6.08%
2024-09-26 0 68.30 68.30 68.35 63.35 69.00 9,637,001 646,712,814 67.107 65.22 65.22 65.27 60.50 65.89 10,091,518 64.085 4.67%
2024-09-25 0 65.25 65.15 65.25 64.80 68.00 9,903,884 654,235,067 66.058 62.31 62.22 62.31 61.88 64.94 10,370,989 63.083 1.01%
2024-09-24 0 64.60 64.55 64.60 62.90 65.40 6,915,009 445,426,058 64.414 61.69 61.64 61.69 60.07 62.45 7,241,147 61.513 4.19%
2024-09-23 0 62.00 61.95 62.00 62.00 63.50 17,570,971 1,111,703,599 63.269 59.21 59.16 59.21 59.21 60.64 18,399,685 60.420 -2.44%
2024-09-20 0 63.55 63.50 63.55 60.20 63.55 15,595,849 976,984,245 62.644 60.69 60.64 60.69 57.49 60.69 16,331,408 59.822 6.90%
2024-09-19 0 59.45 59.45 59.50 56.50 60.15 6,348,213 373,806,621 58.884 56.77 56.77 56.82 53.96 57.44 6,647,619 56.232 4.48%
2024-09-17 0 56.90 56.85 56.90 55.95 57.40 3,255,805 185,083,325 56.847 54.34 54.29 54.34 53.43 54.81 3,409,361 54.287 0.80%
2024-09-16 0 56.45 56.40 56.45 54.80 56.65 3,360,747 188,353,775 56.045 53.91 53.86 53.91 52.33 54.10 3,519,253 53.521 0.80%
2024-09-13 0 56.00 55.95 56.00 55.20 56.95 5,375,899 301,702,069 56.121 53.48 53.43 53.48 52.71 54.38 5,629,447 53.594 1.36%
2024-09-12 0 55.25 55.20 55.25 54.95 56.95 7,431,500 414,428,832 55.767 52.76 52.71 52.76 52.48 54.38 7,781,998 53.255 -1.07%
2024-09-11 0 55.85 55.80 55.85 55.35 57.30 7,460,449 418,038,716 56.034 53.33 53.29 53.33 52.86 54.72 7,812,312 53.510 -4.86%
2024-09-10 0 58.70 58.65 58.70 58.10 60.20 2,240,200 131,813,699 58.840 56.06 56.01 56.06 55.48 57.49 2,345,856 56.190 -1.26%
2024-09-09 0 59.45 59.45 59.50 58.85 61.50 3,071,288 183,124,218 59.625 56.77 56.77 56.82 56.20 58.73 3,216,142 56.939 -2.70%
2024-09-05 0 62.35 62.30 62.35 61.65 63.05 1,887,391 117,283,651 62.141 58.35 58.30 58.35 57.69 59.00 2,016,841 58.152 -0.32%
2024-09-04 0 62.55 62.55 62.60 62.05 63.10 2,075,155 129,719,002 62.511 58.54 58.54 58.58 58.07 59.05 2,217,484 58.498 -1.03%
2024-09-03 0 63.20 63.15 63.20 61.75 63.80 4,353,231 274,138,577 62.974 59.14 59.10 59.14 57.79 59.71 4,651,806 58.932 1.61%
2024-09-02 0 62.20 62.20 62.25 61.45 65.05 2,534,865 158,398,168 62.488 58.21 58.21 58.25 57.51 60.87 2,708,724 58.477 -3.42%
2024-08-30 0 64.40 64.35 64.40 62.40 66.15 8,179,651 529,934,423 64.787 60.27 60.22 60.27 58.39 61.90 8,740,668 60.629 3.79%
2024-08-29 0 62.05 62.00 62.05 55.90 62.25 21,961,311 1,313,792,786 59.823 58.07 58.02 58.07 52.31 58.25 23,467,570 55.983 -3.42%
2024-08-28 0 64.25 64.15 64.25 61.00 69.35 15,298,561 992,195,588 64.856 60.13 60.03 60.13 57.08 64.90 16,347,843 60.693 -5.17%
2024-08-27 0 67.75 67.55 67.75 65.70 67.90 3,805,231 255,778,643 67.218 63.40 63.21 63.40 61.48 63.54 4,066,220 62.903 0.44%
2024-08-26 0 67.45 67.40 67.45 65.45 67.95 4,372,357 292,649,069 66.932 63.12 63.07 63.12 61.25 63.59 4,672,244 62.636 1.50%
2024-08-23 0 66.45 66.45 66.55 63.00 66.85 6,221,339 410,001,354 65.902 62.18 62.18 62.28 58.96 62.56 6,648,042 61.673 2.15%
2024-08-22 0 65.05 65.05 65.10 62.60 65.40 3,829,790 245,269,407 64.043 60.87 60.87 60.92 58.58 61.20 4,092,464 59.932 4.00%
2024-08-21 0 62.55 62.55 62.60 61.45 62.70 2,477,152 153,884,342 62.122 58.54 58.54 58.58 57.51 58.68 2,647,052 58.134 -0.32%
2024-08-20 0 62.75 62.70 62.75 62.25 64.10 2,075,545 130,026,149 62.647 58.72 58.68 58.72 58.25 59.99 2,217,900 58.626 -1.34%
2024-08-19 0 63.60 63.45 63.60 63.25 64.90 3,399,300 217,140,930 63.878 59.52 59.38 59.52 59.19 60.73 3,632,448 59.778 0.95%
2024-08-16 0 63.00 62.95 63.00 62.20 63.75 3,340,158 210,139,544 62.913 58.96 58.91 58.96 58.21 59.66 3,569,249 58.875 2.19%
2024-08-15 0 61.65 61.65 61.75 60.50 62.35 3,492,917 214,757,312 61.484 57.69 57.69 57.79 56.62 58.35 3,732,485 57.537 -0.88%
2024-08-14 0 62.20 62.15 62.20 61.25 63.30 2,286,189 142,215,623 62.206 58.21 58.16 58.21 57.32 59.24 2,442,992 58.214 -0.16%
2024-08-13 0 62.30 62.30 62.35 61.40 63.60 2,899,763 180,556,826 62.266 58.30 58.30 58.35 57.46 59.52 3,098,649 58.270 0.65%
2024-08-12 0 61.90 61.90 61.95 61.75 63.05 3,288,532 204,839,690 62.289 57.93 57.93 57.97 57.79 59.00 3,514,082 58.291 -0.24%
2024-08-09 0 62.05 62.00 62.05 61.75 63.70 5,993,640 374,597,368 62.499 58.07 58.02 58.07 57.79 59.61 6,404,725 58.488 0.00%
2024-08-08 0 62.05 61.95 62.05 60.30 63.50 4,154,809 257,016,731 61.860 58.07 57.97 58.07 56.43 59.42 4,439,775 57.890 -1.27%
2024-08-07 0 62.85 62.85 62.90 61.55 63.60 6,121,326 385,894,987 63.041 58.82 58.82 58.86 57.60 59.52 6,541,169 58.995 2.03%
2024-08-06 0 61.60 61.55 61.60 60.80 62.35 4,049,100 249,707,545 61.670 57.65 57.60 57.65 56.90 58.35 4,326,815 57.712 0.57%
2024-08-05 0 61.25 61.25 61.30 59.85 64.20 5,311,456 325,505,233 61.284 57.32 57.32 57.37 56.01 60.08 5,675,753 57.350 -4.22%
2024-08-02 0 63.95 63.90 63.95 63.75 65.65 2,636,105 169,579,530 64.330 59.85 59.80 59.85 59.66 61.44 2,816,907 60.201 -3.76%
2024-08-01 0 66.45 66.35 66.45 65.05 67.00 2,876,698 190,309,075 66.155 62.18 62.09 62.18 60.87 62.70 3,074,002 61.909 0.15%
2024-07-31 0 66.35 66.30 66.35 63.05 66.65 8,997,810 586,648,589 65.199 62.09 62.04 62.09 59.00 62.37 9,614,942 61.014 4.98%
2024-07-30 0 63.20 63.20 63.25 62.85 65.00 9,565,028 604,729,610 63.223 59.14 59.14 59.19 58.82 60.83 10,221,064 59.165 -1.63%
2024-07-29 0 64.25 64.25 64.30 64.15 65.85 6,101,325 395,014,239 64.742 60.13 60.13 60.17 60.03 61.62 6,519,796 60.587 -1.98%
2024-07-26 0 65.55 65.55 65.60 64.50 66.85 7,318,142 479,635,640 65.541 61.34 61.34 61.39 60.36 62.56 7,820,071 61.334 -1.58%
2024-07-25 0 66.60 66.60 66.75 66.20 67.70 4,950,303 330,905,155 66.845 62.33 62.33 62.47 61.95 63.35 5,289,829 62.555 -1.62%
2024-07-24 0 67.70 67.70 67.75 67.10 69.20 4,784,507 324,516,702 67.827 63.35 63.35 63.40 62.79 64.76 5,112,662 63.473 -1.96%
2024-07-23 0 69.05 69.00 69.05 68.50 71.00 5,674,254 391,893,239 69.065 64.62 64.57 64.62 64.10 66.44 6,063,434 64.632 -2.06%
2024-07-22 0 70.50 70.45 70.50 69.95 70.95 4,392,199 309,563,711 70.480 65.97 65.93 65.97 65.46 66.40 4,693,447 65.957 -0.21%
2024-07-19 0 70.65 70.65 70.85 70.20 71.25 2,703,194 190,925,705 70.630 66.12 66.12 66.30 65.69 66.68 2,888,598 66.096 -2.08%
2024-07-18 0 72.15 72.10 72.15 70.85 72.95 3,865,900 278,119,101 71.942 67.52 67.47 67.52 66.30 68.27 4,131,050 67.324 -1.30%
2024-07-17 0 73.10 73.10 73.15 70.95 73.60 4,759,340 345,526,619 72.600 68.41 68.41 68.45 66.40 68.88 5,085,769 67.940 3.69%
2024-07-16 0 70.50 70.50 70.55 69.80 71.55 6,685,041 470,768,252 70.421 65.97 65.97 66.02 65.32 66.96 7,143,548 65.901 -2.69%
2024-07-15 0 72.45 72.30 72.45 72.00 74.00 2,825,808 205,191,370 72.613 67.80 67.66 67.80 67.38 69.25 3,019,622 67.953 -3.59%
2024-07-12 0 75.15 75.15 75.20 73.75 75.60 3,270,057 244,783,559 74.856 70.33 70.33 70.37 69.02 70.75 3,494,340 70.051 3.51%
2024-07-11 0 72.60 72.60 72.65 70.80 73.15 2,749,783 198,816,923 72.303 67.94 67.94 67.99 66.26 68.45 2,938,382 67.662 0.97%
2024-07-10 0 71.90 71.85 71.90 71.50 73.40 4,200,482 303,335,789 72.215 67.29 67.24 67.29 66.91 68.69 4,488,580 67.579 0.91%
2024-07-09 0 71.25 71.25 71.30 69.20 72.00 5,058,476 359,681,280 71.105 66.68 66.68 66.72 64.76 67.38 5,405,421 66.541 -1.32%
2024-07-08 0 72.20 72.15 72.20 71.35 73.20 4,448,169 321,233,949 72.217 67.57 67.52 67.57 66.77 68.50 4,753,255 67.582 -1.37%
2024-07-05 0 73.20 73.20 73.25 72.70 75.25 2,968,054 217,790,482 73.378 68.50 68.50 68.55 68.03 70.42 3,171,624 68.668 -1.15%
2024-07-04 0 74.05 74.05 74.10 73.35 77.10 5,844,700 436,469,717 74.678 69.30 69.30 69.34 68.64 72.15 6,245,570 69.885 -3.14%
2024-07-03 0 76.45 76.40 76.45 74.00 77.35 3,697,982 281,398,733 76.095 71.54 71.50 71.54 69.25 72.39 3,951,615 71.211 3.45%
2024-07-02 0 73.90 73.80 73.90 72.90 75.30 5,532,475 409,172,692 73.958 69.16 69.06 69.16 68.22 70.47 5,911,931 69.211 -3.34%
2024-06-28 0 76.45 76.30 76.45 72.35 76.55 7,334,465 551,700,751 75.220 71.54 71.40 71.54 67.71 71.64 7,837,514 70.392 -0.07%
2024-06-27 0 76.50 76.45 76.50 75.90 78.55 4,100,281 313,672,789 76.500 71.59 71.54 71.59 71.03 73.51 4,381,507 71.590 -2.61%
2024-06-26 0 78.55 78.50 78.55 77.90 80.25 2,447,306 192,734,638 78.754 73.51 73.46 73.51 72.90 75.10 2,615,159 73.699 -2.48%
2024-06-25 0 80.55 80.45 80.55 78.60 81.20 3,085,840 247,967,243 80.357 75.38 75.29 75.38 73.56 75.99 3,297,488 75.199 0.69%
2024-06-24 0 80.00 79.85 80.00 77.10 80.00 3,290,496 258,145,397 78.452 74.87 74.72 74.87 72.15 74.87 3,516,181 73.416 1.01%
2024-06-21 0 79.20 79.20 79.30 78.35 81.65 4,112,970 326,683,929 79.428 74.12 74.12 74.21 73.32 76.41 4,395,066 74.330 -2.28%
2024-06-20 0 81.05 80.90 81.05 79.60 82.95 3,384,005 273,077,082 80.696 75.85 75.71 75.85 74.49 77.63 3,616,104 75.517 -2.88%
2024-06-19 0 83.45 83.40 83.45 82.60 83.80 2,203,618 183,549,363 83.295 78.09 78.05 78.09 77.30 78.42 2,354,757 77.948 0.54%
2024-06-18 0 83.00 83.00 83.05 82.80 85.15 1,961,872 164,265,852 83.729 77.67 77.67 77.72 77.49 79.68 2,096,431 78.355 -1.66%
2024-06-17 0 84.40 84.35 84.40 82.05 85.80 2,326,729 196,973,556 84.657 78.98 78.94 78.98 76.78 80.29 2,486,312 79.223 0.54%
2024-06-14 0 83.95 83.85 83.95 82.05 84.30 4,467,850 372,336,670 83.337 78.56 78.47 78.56 76.78 78.89 4,774,286 77.988 -1.93%
2024-06-13 0 85.60 85.50 85.60 84.00 85.95 5,200,309 443,878,140 85.356 80.11 80.01 80.11 78.61 80.43 5,556,982 79.878 3.13%
2024-06-12 0 83.00 83.00 83.05 81.80 84.20 4,739,728 393,729,916 83.070 77.67 77.67 77.72 76.55 78.80 5,064,811 77.738 0.00%
2024-06-11 0 83.00 83.00 83.10 81.95 83.70 4,752,938 393,986,408 82.893 77.67 77.67 77.77 76.69 78.33 5,078,927 77.573 -0.36%
2024-06-07 0 83.30 83.25 83.30 81.35 83.90 3,281,951 272,448,481 83.014 77.95 77.91 77.95 76.13 78.51 3,507,050 77.686 1.71%
2024-06-06 0 81.90 81.75 81.90 81.30 83.55 3,395,068 278,721,782 82.096 76.64 76.50 76.64 76.08 78.19 3,627,925 76.827 0.12%
2024-06-05 0 81.80 81.75 81.80 81.45 85.10 3,288,245 271,976,733 82.712 76.55 76.50 76.55 76.22 79.64 3,513,776 77.403 -1.94%
2024-06-04 0 84.50 84.40 84.50 78.05 84.70 5,277,806 439,590,720 83.290 78.07 77.97 78.07 72.11 78.25 5,712,810 76.948 7.57%
2024-06-03 0 78.55 78.50 78.55 77.90 80.25 2,934,630 230,726,607 78.622 72.57 72.52 72.57 71.97 74.14 3,176,506 72.635 0.45%
2024-05-31 0 78.20 78.15 78.20 78.05 81.10 9,485,785 747,469,235 78.799 72.25 72.20 72.25 72.11 74.92 10,267,617 72.799 1.03%
2024-05-30 0 77.40 77.25 77.40 76.25 78.20 5,010,659 386,246,048 77.085 71.51 71.37 71.51 70.44 72.25 5,423,645 71.215 0.98%
2024-05-29 0 76.65 76.65 76.70 75.50 77.30 3,909,180 299,282,221 76.559 70.81 70.81 70.86 69.75 71.41 4,231,380 70.729 -1.03%
2024-05-28 0 77.45 77.45 77.50 77.00 79.90 2,042,800 158,677,432 77.676 71.55 71.55 71.60 71.14 73.82 2,211,171 71.762 -1.34%
2024-05-27 0 78.50 78.45 78.50 76.05 78.70 4,359,670 336,449,806 77.173 72.52 72.48 72.52 70.26 72.71 4,719,000 71.297 2.55%
2024-05-24 0 76.55 76.55 76.60 75.55 79.70 7,646,043 589,141,472 77.052 70.72 70.72 70.77 69.80 73.63 8,276,241 71.185 -2.73%
2024-05-23 0 78.70 78.70 78.75 78.05 79.90 4,227,883 333,496,557 78.880 72.71 72.71 72.75 72.11 73.82 4,576,351 72.874 -1.81%
2024-05-22 0 80.15 80.10 80.15 79.90 82.25 2,571,417 206,767,844 80.410 74.05 74.00 74.05 73.82 75.99 2,783,357 74.287 -0.74%
2024-05-21 0 80.75 80.70 80.75 80.10 81.65 2,730,828 220,181,794 80.628 74.60 74.56 74.60 74.00 75.43 2,955,907 74.489 -1.34%
2024-05-20 0 81.85 81.85 81.90 79.95 81.90 3,972,444 322,692,547 81.233 75.62 75.62 75.66 73.86 75.66 4,299,859 75.047 0.86%
2024-05-17 0 81.15 81.10 81.15 80.70 83.60 6,625,999 538,227,540 81.230 74.97 74.92 74.97 74.56 77.23 7,172,123 75.044 -2.17%
2024-05-16 0 82.95 82.95 83.00 81.30 85.00 5,094,886 420,635,404 82.560 76.63 76.63 76.68 75.11 78.53 5,514,814 76.274 -2.01%
2024-05-14 0 84.65 84.60 84.65 84.55 86.90 2,912,313 248,555,907 85.347 78.20 78.16 78.20 78.11 80.28 3,152,350 78.848 -1.57%
2024-05-13 0 86.00 86.00 86.05 83.30 86.35 3,804,917 324,131,426 85.188 79.45 79.45 79.50 76.96 79.77 4,118,524 78.701 -0.23%
2024-05-10 0 86.20 86.15 86.20 84.75 86.70 4,931,681 424,097,862 85.995 79.64 79.59 79.64 78.30 80.10 5,338,157 79.446 1.17%
2024-05-09 0 85.20 85.15 85.20 83.95 86.20 6,187,654 528,381,559 85.393 78.71 78.67 78.71 77.56 79.64 6,697,649 78.891 2.47%
2024-05-08 0 83.15 83.15 83.30 82.25 84.40 3,273,863 272,391,017 83.202 76.82 76.82 76.96 75.99 77.97 3,543,700 76.866 -0.24%
2024-05-07 0 83.35 83.20 83.35 82.85 84.45 6,425,044 534,619,483 83.209 77.00 76.86 77.00 76.54 78.02 6,954,605 76.873 0.06%
2024-05-06 0 83.30 83.00 83.30 81.50 83.65 4,933,203 407,103,835 82.523 76.96 76.68 76.96 75.29 77.28 5,339,805 76.239 0.36%
2024-05-03 0 83.00 83.00 83.05 82.05 83.60 7,231,003 598,406,693 82.756 76.68 76.68 76.73 75.80 77.23 7,826,993 76.454 3.43%
2024-05-02 0 80.25 80.25 80.30 76.65 80.65 5,441,281 433,993,539 79.759 74.14 74.14 74.19 70.81 74.51 5,889,759 73.686 2.62%
2024-04-30 0 78.20 78.20 78.30 77.00 79.65 3,250,446 255,048,816 78.466 72.25 72.25 72.34 71.14 73.59 3,518,352 72.491 2.62%
2024-04-29 0 76.20 76.15 76.20 75.10 77.20 4,855,240 370,369,374 76.282 70.40 70.35 70.40 69.38 71.32 5,255,416 70.474 -1.49%
2024-04-26 0 77.35 77.35 77.40 76.35 78.70 5,825,883 452,407,515 77.655 71.46 71.46 71.51 70.54 72.71 6,306,061 71.742 1.91%
2024-04-25 0 75.90 75.85 75.90 75.40 76.90 4,179,130 318,800,405 76.284 70.12 70.07 70.12 69.66 71.04 4,523,580 70.475 -1.04%
2024-04-24 0 76.70 76.65 76.70 74.00 77.10 6,267,790 479,218,165 76.457 70.86 70.81 70.86 68.37 71.23 6,784,390 70.635 3.93%
2024-04-23 0 73.80 73.80 73.85 71.65 74.40 6,815,501 502,918,470 73.790 68.18 68.18 68.23 66.19 68.73 7,377,244 68.172 0.75%
2024-04-22 0 73.25 73.20 73.30 72.50 75.20 2,446,857 180,841,833 73.908 67.67 67.63 67.72 66.98 69.47 2,648,530 68.280 0.00%
2024-04-19 0 73.25 73.10 73.25 71.00 73.90 5,839,611 426,451,756 73.027 67.67 67.53 67.67 65.59 68.27 6,320,920 67.467 -0.14%
2024-04-18 0 73.35 73.35 73.40 69.20 74.20 5,549,120 405,580,380 73.089 67.76 67.76 67.81 63.93 68.55 6,006,486 67.524 5.09%
2024-04-17 0 69.80 69.75 69.80 68.50 70.90 2,409,506 167,716,189 69.606 64.49 64.44 64.49 63.28 65.50 2,608,101 64.306 1.09%
2024-04-16 0 69.05 69.05 69.10 67.50 70.30 3,862,952 268,011,897 69.380 63.79 63.79 63.84 62.36 64.95 4,181,342 64.097 -2.54%
2024-04-15 0 70.85 70.85 70.95 69.10 71.75 3,913,656 278,165,270 71.076 65.46 65.46 65.55 63.84 66.29 4,236,225 65.663 -0.84%
2024-04-12 0 71.45 71.45 71.60 70.60 72.60 3,908,551 279,709,536 71.564 66.01 66.01 66.15 65.22 67.07 4,230,699 66.114 -2.39%
2024-04-11 0 73.20 73.20 73.30 71.75 74.20 3,585,486 262,055,962 73.088 67.63 67.63 67.72 66.29 68.55 3,881,007 67.523 -2.40%
2024-04-10 0 75.00 74.95 75.00 71.40 75.25 4,649,291 345,444,785 74.301 69.29 69.24 69.29 65.96 69.52 5,032,492 68.643 4.68%
2024-04-09 0 71.65 71.65 71.70 71.50 73.50 2,823,729 204,341,643 72.366 66.19 66.19 66.24 66.06 67.90 3,056,465 66.856 0.21%
2024-04-08 0 71.50 71.50 71.55 70.10 73.10 4,777,024 342,189,019 71.632 66.06 66.06 66.10 64.76 67.53 5,170,753 66.178 -1.79%
2024-04-05 0 72.80 72.75 72.80 71.55 74.05 2,999,334 217,232,765 72.427 67.26 67.21 67.26 66.10 68.41 3,246,543 66.912 -0.34%
2024-04-03 0 73.05 73.05 73.10 72.65 75.15 5,138,077 377,097,208 73.393 67.49 67.49 67.53 67.12 69.43 5,561,565 67.804 -2.54%
2024-04-02 0 74.95 74.85 74.95 74.30 76.90 7,411,643 557,097,025 75.165 69.24 69.15 69.24 68.64 71.04 8,022,521 69.442 1.15%
2024-03-28 0 74.10 74.05 74.10 72.95 75.00 8,317,067 614,904,428 73.933 68.46 68.41 68.46 67.40 69.29 9,002,572 68.303 1.93%
2024-03-27 0 72.70 72.65 72.70 69.00 74.00 17,602,768 1,262,937,338 71.747 67.16 67.12 67.16 63.75 68.37 19,053,614 66.283 10.49%
2024-03-26 0 65.80 65.55 65.80 62.45 66.15 8,496,580 548,636,712 64.572 60.79 60.56 60.79 57.69 61.11 9,196,880 59.655 1.46%
2024-03-25 0 64.85 64.85 64.90 63.05 65.50 5,695,500 364,699,738 64.033 59.91 59.91 59.96 58.25 60.51 6,164,931 59.157 1.81%
2024-03-22 0 63.70 63.65 63.70 63.30 68.00 6,364,575 409,586,164 64.354 58.85 58.80 58.85 58.48 62.82 6,889,152 59.454 -7.14%
2024-03-21 0 68.60 68.55 68.60 67.00 69.90 3,027,176 208,163,074 68.765 63.38 63.33 63.38 61.90 64.58 3,276,680 63.529 2.39%
2024-03-20 0 67.00 66.95 67.00 65.60 68.05 2,938,448 196,953,333 67.026 61.90 61.85 61.90 60.60 62.87 3,180,639 61.923 0.00%
2024-03-19 0 67.00 66.95 67.00 66.30 67.85 3,733,119 250,351,000 67.062 61.90 61.85 61.90 61.25 62.68 4,040,808 61.956 -1.40%
2024-03-18 0 67.95 67.85 67.95 67.60 70.20 2,746,839 187,884,702 68.400 62.78 62.68 62.78 62.45 64.85 2,973,237 63.192 0.00%
2024-03-15 0 67.95 67.90 67.95 66.70 69.40 5,509,367 373,087,651 67.719 62.78 62.73 62.78 61.62 64.12 5,963,457 62.562 -2.23%
2024-03-14 0 69.50 69.45 69.50 67.65 72.75 8,913,800 621,065,031 69.675 64.21 64.16 64.21 62.50 67.21 9,648,488 64.369 3.42%
2024-03-13 0 67.20 67.15 67.20 66.20 67.75 3,982,296 267,016,741 67.051 62.08 62.04 62.08 61.16 62.59 4,310,523 61.945 0.00%
2024-03-12 0 67.20 67.15 67.20 63.45 67.95 4,152,725 275,890,222 66.436 62.08 62.04 62.08 58.62 62.78 4,494,999 61.377 4.59%
2024-03-11 0 64.25 64.25 64.30 63.50 66.20 3,272,616 210,237,300 64.241 59.36 59.36 59.40 58.66 61.16 3,542,350 59.350 1.18%
2024-03-08 0 63.50 63.50 63.55 62.30 64.20 4,665,410 295,893,922 63.423 58.66 58.66 58.71 57.56 59.31 5,049,940 58.594 1.20%
2024-03-07 0 62.75 62.75 62.80 62.35 64.80 3,538,468 223,279,766 63.101 57.97 57.97 58.02 57.60 59.87 3,830,114 58.296 -2.79%
2024-03-06 0 64.55 64.50 64.55 62.50 65.15 3,468,520 222,100,770 64.033 59.63 59.59 59.63 57.74 60.19 3,754,400 59.157 2.79%
2024-03-05 0 62.80 62.80 62.85 62.05 63.25 3,105,218 194,738,867 62.713 58.02 58.02 58.06 57.33 58.43 3,361,155 57.938 -1.80%
2024-03-04 0 63.95 63.80 63.95 62.85 65.30 2,876,751 183,421,216 63.760 59.08 58.94 59.08 58.06 60.33 3,113,857 58.905 -0.23%
2024-03-01 0 64.10 64.10 64.15 63.20 65.00 3,689,151 236,287,408 64.049 59.22 59.22 59.27 58.39 60.05 3,993,216 59.172 -0.70%
2024-02-29 0 64.55 64.55 64.60 64.15 66.75 4,762,562 308,809,414 64.841 59.63 59.63 59.68 59.27 61.67 5,155,099 59.904 -2.42%
2024-02-28 0 66.15 66.15 66.20 65.90 68.35 3,133,336 209,948,925 67.005 61.11 61.11 61.16 60.88 63.15 3,391,590 61.903 -0.30%
2024-02-27 0 66.35 66.35 66.40 65.35 68.30 4,636,679 306,567,646 66.118 61.30 61.30 61.34 60.37 63.10 5,018,841 61.083 -2.64%
2024-02-26 0 68.15 68.15 68.20 65.70 68.85 3,444,527 231,014,896 67.067 62.96 62.96 63.01 60.70 63.61 3,728,430 61.960 -1.09%
2024-02-23 0 68.90 68.90 68.95 67.45 69.70 2,687,296 184,048,957 68.489 63.65 63.65 63.70 62.31 64.39 2,908,787 63.273 0.36%
2024-02-22 0 68.65 68.65 68.70 66.80 69.80 2,282,808 155,717,848 68.213 63.42 63.42 63.47 61.71 64.49 2,470,960 63.019 -0.36%
2024-02-21 0 68.90 68.90 68.95 65.50 70.65 4,074,938 281,286,598 69.028 63.65 63.65 63.70 60.51 65.27 4,410,800 63.772 3.92%
2024-02-20 0 66.30 66.30 66.35 65.80 70.80 3,978,124 264,499,248 66.488 61.25 61.25 61.30 60.79 65.41 4,306,007 61.426 -4.19%
2024-02-19 0 69.20 69.15 69.20 68.65 71.45 3,155,823 219,584,359 69.581 63.93 63.88 63.93 63.42 66.01 3,415,930 64.282 -1.42%
2024-02-16 0 70.20 70.20 70.25 67.30 71.35 3,883,739 271,561,178 69.923 64.85 64.85 64.90 62.18 65.92 4,203,842 64.598 4.46%
2024-02-15 0 67.20 67.15 67.20 65.05 67.65 2,193,726 146,858,644 66.945 62.08 62.04 62.08 60.10 62.50 2,374,536 61.847 1.43%
2024-02-14 0 66.25 66.20 66.25 62.10 66.45 2,578,511 168,470,989 65.337 61.21 61.16 61.21 57.37 61.39 2,791,036 60.361 3.11%
2024-02-09 0 64.25 64.20 64.25 62.75 65.30 2,570,682 164,065,781 63.822 59.36 59.31 59.36 57.97 60.33 2,782,561 58.962 -0.39%
2024-02-08 0 64.50 64.50 64.55 64.20 68.05 5,827,892 381,046,631 65.383 59.59 59.59 59.63 59.31 62.87 6,308,235 60.405 -4.66%
2024-02-07 0 67.65 67.60 67.65 66.55 68.90 4,090,542 275,254,105 67.290 62.50 62.45 62.50 61.48 63.65 4,427,690 62.167 -1.81%
2024-02-06 0 68.90 68.85 68.90 66.05 69.25 8,185,033 553,744,065 67.653 63.65 63.61 63.65 61.02 63.98 8,859,655 62.502 2.45%
2024-02-05 0 67.25 67.20 67.25 66.05 68.75 3,235,031 217,741,798 67.308 62.13 62.08 62.13 61.02 63.52 3,501,667 62.182 -1.39%
2024-02-02 0 68.20 68.20 68.25 67.70 71.25 3,319,059 228,999,286 68.995 63.01 63.01 63.05 62.54 65.82 3,592,621 63.742 -1.16%
2024-02-01 0 69.00 68.95 69.00 65.15 70.80 4,561,019 313,451,889 68.724 63.75 63.70 63.75 60.19 65.41 4,936,945 63.491 -1.08%
2024-01-31 0 69.75 69.75 69.80 67.15 69.95 4,234,232 292,541,766 69.090 64.44 64.44 64.49 62.04 64.62 4,583,224 63.829 2.65%
2024-01-30 0 67.95 67.90 67.95 67.80 70.80 5,067,377 349,770,299 69.024 62.78 62.73 62.78 62.64 65.41 5,485,038 63.768 -7.24%
2024-01-29 0 73.25 73.25 73.40 71.80 74.15 2,747,850 200,432,152 72.941 67.67 67.67 67.81 66.33 68.50 2,974,332 67.387 2.81%
2024-01-26 0 71.25 71.20 71.25 70.25 72.65 2,897,600 207,233,327 71.519 65.82 65.78 65.82 64.90 67.12 3,136,424 66.073 -2.40%
2024-01-25 0 73.00 72.90 73.00 71.20 73.15 3,659,191 265,199,925 72.475 67.44 67.35 67.44 65.78 67.58 3,960,787 66.956 1.11%
2024-01-24 0 72.20 72.15 72.25 68.70 72.90 2,973,751 210,855,833 70.906 66.70 66.66 66.75 63.47 67.35 3,218,852 65.507 5.02%
2024-01-23 0 68.75 68.75 68.80 67.10 70.75 4,251,329 293,756,622 69.098 63.52 63.52 63.56 61.99 65.36 4,601,730 63.836 1.55%
2024-01-22 0 67.70 67.65 67.70 66.55 70.20 2,359,482 161,333,653 68.377 62.54 62.50 62.54 61.48 64.85 2,553,954 63.170 -2.59%
2024-01-19 0 69.50 69.45 69.50 68.75 70.80 3,856,467 268,600,156 69.649 64.21 64.16 64.21 63.52 65.41 4,174,323 64.346 -1.84%
2024-01-18 0 70.80 70.80 70.85 69.50 72.30 2,425,904 171,712,781 70.783 65.41 65.41 65.46 64.21 66.79 2,625,851 65.393 0.78%
2024-01-17 0 70.25 70.20 70.25 69.35 73.50 4,011,235 284,241,804 70.861 64.90 64.85 64.90 64.07 67.90 4,341,847 65.466 -5.77%
2024-01-16 0 74.55 74.55 74.65 73.65 76.15 2,449,336 183,034,823 74.728 68.87 68.87 68.97 68.04 70.35 2,651,214 69.038 -1.84%
2024-01-15 0 75.95 75.90 75.95 75.30 77.75 1,255,229 95,895,246 76.397 70.17 70.12 70.17 69.57 71.83 1,358,687 70.579 -0.52%
2024-01-12 0 76.35 76.35 76.40 74.10 77.60 2,393,915 183,183,322 76.520 70.54 70.54 70.58 68.46 71.69 2,591,225 70.694 0.93%
2024-01-11 0 75.65 75.65 75.70 75.10 77.30 1,838,719 140,512,651 76.419 69.89 69.89 69.94 69.38 71.41 1,990,269 70.600 -0.07%
2024-01-10 0 75.70 75.65 75.70 73.20 76.35 2,049,454 155,028,935 75.644 69.94 69.89 69.94 67.63 70.54 2,218,373 69.884 2.30%
2024-01-09 0 74.00 74.00 74.20 73.70 75.15 1,777,189 132,277,693 74.431 68.37 68.37 68.55 68.09 69.43 1,923,667 68.763 0.27%
2024-01-08 0 73.80 73.80 73.85 73.05 75.75 2,701,928 199,511,453 73.840 68.18 68.18 68.23 67.49 69.98 2,924,625 68.218 -2.70%
2024-01-05 0 75.85 75.85 75.90 75.30 79.50 3,025,940 232,387,046 76.798 70.07 70.07 70.12 69.57 73.45 3,275,342 70.950 -0.91%
2024-01-04 0 76.55 76.50 76.55 74.90 77.10 3,129,889 237,662,597 75.933 70.72 70.67 70.72 69.20 71.23 3,387,859 70.151 -0.65%
2024-01-03 0 77.05 77.00 77.05 76.75 79.90 2,088,897 162,221,474 77.659 71.18 71.14 71.18 70.91 73.82 2,261,067 71.746 -2.16%
2024-01-02 0 78.75 78.70 78.75 77.90 81.55 1,655,032 130,259,631 78.705 72.75 72.71 72.75 71.97 75.34 1,791,442 72.712 -2.05%
2023-12-29 0 80.40 80.35 80.40 79.55 82.30 1,920,014 154,320,237 80.375 74.28 74.23 74.28 73.49 76.03 2,078,264 74.254 -1.17%
2023-12-28 0 81.35 81.30 81.35 78.05 82.40 2,885,442 234,078,595 81.124 75.16 75.11 75.16 72.11 76.13 3,123,264 74.947 4.16%
2023-12-27 0 78.10 78.00 78.10 75.60 78.75 4,260,511 328,907,846 77.199 72.15 72.06 72.15 69.84 72.75 4,611,668 71.321 0.13%
2023-12-22 0 78.00 78.00 78.05 77.40 82.10 8,959,183 707,831,302 79.006 72.06 72.06 72.11 71.51 75.85 9,697,612 72.990 -7.69%
2023-12-21 0 84.50 84.50 84.55 83.40 85.10 3,499,667 294,930,395 84.274 78.07 78.07 78.11 77.05 78.62 3,788,115 77.857 -1.46%
2023-12-20 0 85.75 85.70 85.75 84.60 87.00 5,405,062 465,681,810 86.157 79.22 79.17 79.22 78.16 80.38 5,850,555 79.596 2.27%
2023-12-19 0 83.85 83.80 83.85 82.65 85.55 2,244,184 188,765,426 84.113 77.47 77.42 77.47 76.36 79.04 2,429,153 77.708 0.42%
2023-12-18 0 83.50 83.50 83.55 82.35 84.85 4,017,181 335,942,284 83.626 77.14 77.14 77.19 76.08 78.39 4,348,283 77.259 -2.91%
2023-12-15 0 86.00 85.70 86.00 83.35 87.05 10,595,335 906,036,887 85.513 79.45 79.17 79.45 77.00 80.42 11,468,618 79.001 4.88%
2023-12-14 0 82.00 81.95 82.00 78.50 82.50 5,927,445 484,104,410 81.672 75.76 75.71 75.76 72.52 76.22 6,415,994 75.453 5.53%
2023-12-13 0 77.70 77.65 77.70 76.95 78.40 3,277,084 254,658,214 77.709 71.78 71.74 71.78 71.09 72.43 3,547,186 71.792 -0.38%
2023-12-12 0 78.00 78.00 78.05 75.75 78.55 2,723,617 211,891,421 77.798 72.06 72.06 72.11 69.98 72.57 2,948,101 71.874 2.63%
2023-12-11 0 76.00 75.95 76.00 75.35 77.40 3,630,091 276,502,647 76.170 70.21 70.17 70.21 69.61 71.51 3,929,288 70.370 -2.88%
2023-12-08 0 78.25 78.20 78.25 78.05 79.70 2,652,719 208,640,618 78.652 72.29 72.25 72.29 72.11 73.63 2,871,360 72.663 0.06%
2023-12-07 0 78.20 78.20 78.25 76.95 79.05 2,304,952 179,714,539 77.969 72.25 72.25 72.29 71.09 73.03 2,494,929 72.032 -0.82%
2023-12-06 0 78.85 78.85 78.90 75.80 79.00 2,235,725 175,277,053 78.398 72.85 72.85 72.89 70.03 72.98 2,419,997 72.429 2.60%
2023-12-05 0 76.85 76.80 76.85 75.70 79.30 4,151,208 320,468,408 77.199 71.00 70.95 71.00 69.94 73.26 4,493,357 71.320 -2.47%
2023-12-04 0 78.80 78.70 78.80 78.45 81.25 2,683,267 212,669,791 79.258 72.80 72.71 72.80 72.48 75.06 2,904,426 73.223 -0.32%
2023-12-01 0 79.05 79.05 79.10 78.55 80.40 3,465,763 275,087,485 79.373 73.03 73.03 73.08 72.57 74.28 3,751,416 73.329 0.83%
2023-11-30 0 78.40 78.40 78.45 73.50 80.00 6,994,084 541,591,920 77.436 72.43 72.43 72.48 67.90 73.91 7,570,546 71.539 0.51%
2023-11-29 0 78.00 77.95 78.00 77.20 80.20 3,363,517 262,171,638 77.946 72.06 72.01 72.06 71.32 74.09 3,640,743 72.010 -1.95%
2023-11-28 0 79.55 79.45 79.55 78.85 80.40 2,603,422 207,512,474 79.708 73.49 73.40 73.49 72.85 74.28 2,818,000 73.638 0.06%
2023-11-27 0 79.50 79.45 79.50 77.50 79.85 4,516,950 356,105,117 78.838 73.45 73.40 73.45 71.60 73.77 4,889,244 72.834 1.27%
2023-11-24 0 78.50 78.45 78.50 78.05 81.05 4,756,700 375,151,371 78.868 72.52 72.48 72.52 72.11 74.88 5,148,754 72.863 -5.25%
2023-11-23 0 82.85 82.70 82.85 80.10 83.05 2,447,189 200,361,690 81.874 76.54 76.40 76.54 74.00 76.73 2,648,890 75.640 2.16%
2023-11-22 0 81.10 81.05 81.10 80.30 82.15 1,946,039 157,788,786 81.082 74.92 74.88 74.92 74.19 75.89 2,106,434 74.908 -1.22%
2023-11-21 0 82.10 82.10 82.15 81.30 85.55 2,874,515 238,629,706 83.016 75.85 75.85 75.89 75.11 79.04 3,111,437 76.694 -2.03%
2023-11-20 0 83.80 83.80 83.85 81.25 84.50 2,286,946 191,163,195 83.589 77.42 77.42 77.47 75.06 78.07 2,475,439 77.224 2.82%
2023-11-17 0 81.50 81.50 81.55 80.80 82.65 2,353,091 191,853,509 81.533 75.29 75.29 75.34 74.65 76.36 2,547,036 75.324 -0.67%
2023-11-16 0 82.05 82.05 82.10 81.70 86.10 4,021,471 332,046,850 82.569 75.80 75.80 75.85 75.48 79.54 4,352,926 76.281 -4.76%
2023-11-15 0 86.15 86.00 86.15 83.35 86.25 4,407,289 376,493,776 85.425 79.59 79.45 79.59 77.00 79.68 4,770,544 78.921 4.36%
2023-11-14 0 82.55 82.45 82.55 82.15 83.85 2,763,014 229,379,176 83.018 76.26 76.17 76.26 75.89 77.47 2,990,746 76.696 -0.54%
2023-11-13 0 83.00 82.95 83.00 80.65 83.45 3,007,720 247,594,677 82.320 76.68 76.63 76.68 74.51 77.10 3,255,621 76.051 2.22%
2023-11-10 0 81.20 81.15 81.20 79.05 81.35 2,078,363 167,933,803 80.801 75.02 74.97 75.02 73.03 75.16 2,249,665 74.648 -0.92%
2023-11-09 0 81.95 81.95 82.00 80.45 82.50 1,732,248 141,554,862 81.717 75.71 75.71 75.76 74.32 76.22 1,875,022 75.495 1.36%
2023-11-08 0 80.85 80.80 80.85 79.50 81.20 3,390,704 272,756,337 80.442 74.69 74.65 74.69 73.45 75.02 3,670,171 74.317 -0.43%
2023-11-07 0 81.20 81.10 81.20 80.40 83.05 7,338,450 597,174,470 81.376 75.02 74.92 75.02 74.28 76.73 7,943,296 75.180 -4.86%
2023-11-06 0 85.35 85.10 85.35 84.55 87.25 3,490,098 298,747,858 85.599 78.85 78.62 78.85 78.11 80.61 3,777,757 79.081 0.65%
2023-11-03 0 84.80 84.75 84.80 82.15 85.30 6,358,793 536,731,743 84.408 78.34 78.30 78.34 75.89 78.80 6,882,894 77.981 4.43%
2023-11-02 0 81.20 81.10 81.20 80.05 82.75 5,395,426 438,987,699 81.363 75.02 74.92 75.02 73.95 76.45 5,840,125 75.168 2.20%
2023-11-01 0 79.45 79.40 79.45 76.65 79.75 3,260,678 255,696,921 78.418 73.40 73.35 73.40 70.81 73.68 3,529,428 72.447 3.52%
2023-10-31 0 76.75 76.70 76.75 76.15 78.00 1,935,994 148,818,845 76.870 70.91 70.86 70.91 70.35 72.06 2,095,561 71.016 -1.60%
2023-10-30 0 78.00 77.80 78.00 76.40 78.40 3,410,184 264,282,293 77.498 72.06 71.88 72.06 70.58 72.43 3,691,256 71.597 -1.76%
2023-10-27 0 79.40 79.35 79.40 76.40 80.70 4,205,322 331,739,958 78.886 73.35 73.31 73.35 70.58 74.56 4,551,931 72.879 3.32%
2023-10-26 0 76.85 76.80 76.85 74.20 77.65 3,782,980 288,598,055 76.289 71.00 70.95 71.00 68.55 71.74 4,094,779 70.480 -1.16%
2023-10-25 0 77.75 77.75 77.80 77.00 80.45 4,181,312 329,665,319 78.843 71.83 71.83 71.88 71.14 74.32 4,525,942 72.839 0.65%
2023-10-24 0 77.25 77.25 77.30 74.10 77.70 3,455,986 263,606,104 76.275 71.37 71.37 71.41 68.46 71.78 3,740,833 70.467 0.65%
2023-10-20 0 76.75 76.70 76.75 76.10 79.60 5,204,623 400,915,019 77.031 70.91 70.86 70.91 70.31 73.54 5,633,596 71.165 -3.58%
2023-10-19 0 79.60 79.60 79.65 79.40 81.00 5,624,557 450,002,996 80.007 73.54 73.54 73.59 73.35 74.83 6,088,141 73.915 -3.34%
2023-10-18 0 82.35 82.35 82.40 78.55 82.90 10,898,612 890,934,147 81.748 76.08 76.08 76.13 72.57 76.59 11,796,891 75.523 4.51%
2023-10-17 0 78.80 78.75 78.90 76.90 79.25 3,131,990 246,373,609 78.664 72.80 72.75 72.89 71.04 73.22 3,390,133 72.674 3.62%
2023-10-16 0 76.05 76.05 76.15 75.80 77.45 2,670,517 204,210,244 76.468 70.26 70.26 70.35 70.03 71.55 2,890,625 70.646 0.07%
2023-10-13 0 76.00 76.00 76.05 74.85 76.90 2,790,645 212,275,563 76.067 70.21 70.21 70.26 69.15 71.04 3,020,654 70.275 -1.43%
2023-10-12 0 77.10 77.05 77.10 75.85 77.85 2,780,805 213,916,389 76.926 71.23 71.18 71.23 70.07 71.92 3,010,003 71.068 3.42%
2023-10-11 0 74.55 74.55 74.65 73.95 75.70 4,118,673 307,569,121 74.677 68.87 68.87 68.97 68.32 69.94 4,458,140 68.990 2.05%
2023-10-10 0 73.05 73.05 73.10 72.25 75.00 3,171,692 231,896,700 73.115 67.49 67.49 67.53 66.75 69.29 3,433,107 67.547 0.76%
2023-10-09 0 72.50 72.40 72.50 72.10 73.35 1,018,769 74,005,089 72.642 66.98 66.89 66.98 66.61 67.76 1,102,737 67.110 -0.14%
2023-10-06 0 72.60 72.55 72.60 71.85 73.50 1,740,059 126,339,648 72.607 67.07 67.03 67.07 66.38 67.90 1,883,477 67.078 0.48%
2023-10-05 0 72.25 72.20 72.25 71.95 73.00 918,072 66,493,784 72.428 66.75 66.70 66.75 66.47 67.44 993,741 66.913 -0.89%
2023-10-04 0 72.90 72.80 72.90 72.40 74.35 2,519,675 184,672,773 73.292 67.35 67.26 67.35 66.89 68.69 2,727,350 67.711 -1.82%
2023-10-03 0 74.25 74.25 74.30 73.00 74.95 4,930,883 365,717,198 74.169 68.60 68.60 68.64 67.44 69.24 5,337,293 68.521 -1.00%
2023-09-29 0 75.00 74.80 75.00 71.80 75.30 5,521,300 410,683,668 74.382 69.29 69.10 69.29 66.33 69.57 5,976,374 68.718 6.53%
2023-09-28 0 70.40 70.30 70.40 66.65 70.65 7,644,788 530,818,613 69.435 65.04 64.95 65.04 61.57 65.27 8,274,882 64.148 3.53%
2023-09-27 0 68.00 67.80 68.00 66.25 68.25 4,213,411 283,667,242 67.325 62.82 62.64 62.82 61.21 63.05 4,560,686 62.198 2.26%
2023-09-26 0 66.50 66.50 66.55 66.40 69.35 4,370,606 294,947,166 67.484 61.44 61.44 61.48 61.34 64.07 4,730,838 62.346 -4.18%
2023-09-25 0 69.40 69.35 69.40 69.25 71.75 2,025,173 142,027,445 70.131 64.12 64.07 64.12 63.98 66.29 2,192,091 64.791 -2.66%
2023-09-22 0 71.30 71.20 71.30 67.85 71.50 2,976,450 208,464,164 70.038 65.87 65.78 65.87 62.68 66.06 3,221,773 64.705 4.39%
2023-09-21 0 68.30 68.10 68.30 66.50 68.55 3,863,222 262,223,266 67.877 63.10 62.91 63.10 61.44 63.33 4,181,634 62.708 -1.09%
2023-09-20 0 69.05 69.05 69.10 68.75 71.35 3,519,876 245,228,485 69.670 63.79 63.79 63.84 63.52 65.92 3,809,989 64.365 -3.43%
2023-09-19 0 71.50 71.35 71.50 70.40 71.60 1,177,246 83,923,353 71.288 66.06 65.92 66.06 65.04 66.15 1,274,276 65.860 0.49%
2023-09-18 0 71.15 71.15 71.20 70.75 72.55 2,437,973 174,634,624 71.631 65.73 65.73 65.78 65.36 67.03 2,638,914 66.177 -2.00%
2023-09-15 0 72.60 72.60 72.65 71.65 74.15 3,786,196 274,964,877 72.623 67.07 67.07 67.12 66.19 68.50 4,098,260 67.093 -1.76%
2023-09-14 0 73.90 73.75 73.90 72.15 74.10 2,359,400 173,100,200 73.366 68.27 68.13 68.27 66.66 68.46 2,553,865 67.780 1.09%
2023-09-13 0 73.10 73.00 73.10 72.20 74.80 2,726,454 198,951,219 72.971 67.53 67.44 67.53 66.70 69.10 2,951,172 67.414 -0.34%
2023-09-12 0 73.35 73.30 73.35 72.60 74.50 1,628,788 119,426,716 73.322 67.76 67.72 67.76 67.07 68.83 1,763,035 67.739 -1.61%
2023-09-11 0 74.55 74.50 74.55 72.10 75.10 4,214,995 310,789,261 73.734 68.87 68.83 68.87 66.61 69.38 4,562,401 68.120 -1.00%
2023-09-07 0 76.25 76.20 76.25 75.10 77.00 2,451,068 186,590,165 76.126 69.57 69.52 69.57 68.52 70.25 2,686,560 69.453 -0.97%
2023-09-06 0 77.00 77.00 77.10 75.55 78.20 4,292,257 330,104,482 76.907 70.25 70.25 70.34 68.93 71.35 4,704,646 70.166 -2.72%
2023-09-05 0 79.15 79.10 79.15 77.80 79.55 3,098,790 244,387,458 78.865 72.21 72.17 72.21 70.98 72.58 3,396,514 71.952 0.06%
2023-09-04 0 79.10 79.05 79.10 76.60 82.70 7,675,307 611,115,007 79.621 72.17 72.12 72.17 69.89 75.45 8,412,731 72.642 -1.74%
2023-08-31 0 80.50 80.40 80.50 77.75 81.40 6,665,932 534,190,357 80.137 73.44 73.35 73.44 70.93 74.26 7,306,378 73.113 4.89%
2023-08-30 0 76.75 76.60 76.75 74.00 78.35 5,834,677 445,448,835 76.345 70.02 69.89 70.02 67.51 71.48 6,395,258 69.653 -0.32%
2023-08-29 0 77.00 76.75 77.00 75.60 77.80 3,076,362 235,693,717 76.614 70.25 70.02 70.25 68.97 70.98 3,371,931 69.899 1.65%
2023-08-28 0 75.75 75.65 75.75 75.10 78.65 2,468,400 188,094,947 76.201 69.11 69.02 69.11 68.52 71.76 2,705,558 69.522 0.73%
2023-08-25 0 75.20 75.15 75.20 74.30 77.00 2,900,842 218,776,435 75.418 68.61 68.56 68.61 67.79 70.25 3,179,548 68.807 -0.59%
2023-08-24 0 75.65 75.55 75.65 73.75 76.00 4,508,665 338,240,365 75.020 69.02 68.93 69.02 67.29 69.34 4,941,846 68.444 2.16%
2023-08-23 0 74.05 74.00 74.05 72.65 75.45 2,707,600 200,869,326 74.187 67.56 67.51 67.56 66.28 68.84 2,967,739 67.684 0.34%
2023-08-22 0 73.80 73.80 73.85 72.25 74.95 3,199,431 234,859,615 73.407 67.33 67.33 67.38 65.92 68.38 3,506,824 66.972 0.41%
2023-08-21 0 73.50 73.45 73.50 72.00 74.55 2,736,526 201,519,440 73.641 67.06 67.01 67.06 65.69 68.02 2,999,445 67.186 -1.47%
2023-08-18 0 74.60 74.55 74.60 73.45 76.70 4,629,683 344,751,959 74.466 68.06 68.02 68.06 67.01 69.98 5,074,491 67.938 -2.36%
2023-08-17 0 76.40 76.35 76.40 75.30 78.05 3,365,751 257,836,819 76.606 69.70 69.66 69.70 68.70 71.21 3,689,124 69.891 -1.29%
2023-08-16 0 77.40 77.35 77.40 75.65 78.35 3,253,041 252,021,904 77.473 70.62 70.57 70.62 69.02 71.48 3,565,585 70.682 -0.19%
2023-08-15 0 77.55 77.50 77.55 76.20 78.25 2,283,457 177,029,848 77.527 70.75 70.71 70.75 69.52 71.39 2,502,846 70.731 -0.58%
2023-08-14 0 78.00 78.00 78.40 75.00 78.50 2,721,744 210,129,351 77.204 71.16 71.16 71.53 68.43 71.62 2,983,242 70.437 0.00%
2023-08-11 0 78.00 77.95 78.00 77.20 81.00 2,591,353 203,295,227 78.451 71.16 71.12 71.16 70.43 73.90 2,840,324 71.575 -2.86%
2023-08-10 0 80.30 80.20 80.30 78.30 81.15 2,879,298 230,068,693 79.904 73.26 73.17 73.26 71.44 74.04 3,155,934 72.900 1.52%
2023-08-09 0 79.10 79.00 79.10 75.70 79.20 2,260,007 176,506,331 78.100 72.17 72.08 72.17 69.06 72.26 2,477,143 71.254 2.59%
2023-08-08 0 77.10 77.05 77.10 76.40 78.35 3,129,750 241,698,905 77.226 70.34 70.30 70.34 69.70 71.48 3,430,449 70.457 -3.38%
2023-08-07 0 79.80 79.75 79.80 79.45 81.65 1,843,379 147,954,639 80.263 72.81 72.76 72.81 72.49 74.49 2,020,486 73.227 -1.18%
2023-08-04 0 80.75 80.70 80.75 79.50 83.10 5,398,221 437,940,592 81.127 73.67 73.63 73.67 72.53 75.82 5,916,869 74.016 3.39%
2023-08-03 0 78.10 78.05 78.10 76.00 78.85 2,529,415 196,993,470 77.881 71.25 71.21 71.25 69.34 71.94 2,772,435 71.054 1.36%
2023-08-02 0 77.05 77.05 77.20 75.30 78.00 3,521,172 271,153,328 77.007 70.30 70.30 70.43 68.70 71.16 3,859,477 70.256 -1.60%
2023-08-01 0 78.30 78.30 78.35 78.00 83.00 4,604,258 367,612,648 79.842 71.44 71.44 71.48 71.16 75.72 5,046,624 72.843 -4.57%
2023-07-31 0 82.05 82.00 82.05 79.50 85.45 7,255,323 603,795,019 83.221 74.86 74.81 74.86 72.53 77.96 7,952,396 75.926 3.93%
2023-07-28 0 78.95 78.95 79.10 75.90 79.30 3,400,422 265,906,093 78.198 72.03 72.03 72.17 69.25 72.35 3,727,126 71.343 1.02%
2023-07-27 0 78.15 78.15 78.20 76.85 79.40 1,608,287 125,724,202 78.173 71.30 71.30 71.35 70.11 72.44 1,762,807 71.320 1.17%
2023-07-26 0 77.25 77.20 77.25 76.25 78.20 2,782,060 214,450,420 77.083 70.48 70.43 70.48 69.57 71.35 3,049,353 70.327 -1.66%
2023-07-25 0 78.55 78.35 78.55 75.90 79.00 5,193,940 404,991,158 77.974 71.66 71.48 71.66 69.25 72.08 5,692,961 71.139 4.66%
2023-07-24 0 75.05 75.05 75.10 74.45 77.30 3,254,195 245,343,433 75.393 68.47 68.47 68.52 67.92 70.52 3,566,850 68.784 -4.09%
2023-07-21 0 78.25 78.20 78.25 77.10 79.75 1,868,318 146,343,785 78.329 71.39 71.35 71.39 70.34 72.76 2,047,821 71.463 0.38%
2023-07-20 0 77.95 77.90 77.95 77.50 81.65 1,823,014 143,111,363 78.503 71.12 71.07 71.12 70.71 74.49 1,998,165 71.621 -0.38%
2023-07-19 0 78.25 78.25 78.30 75.40 79.00 5,618,262 432,168,278 76.922 71.39 71.39 71.44 68.79 72.08 6,158,051 70.179 -1.07%
2023-07-18 0 79.10 79.00 79.10 78.30 80.95 4,163,415 329,016,510 79.026 72.17 72.08 72.17 71.44 73.85 4,563,425 72.099 -2.71%
2023-07-14 0 81.30 81.25 81.30 80.25 82.20 2,655,249 216,219,801 81.431 74.17 74.13 74.17 73.22 74.99 2,910,359 74.293 0.99%
2023-07-13 0 80.50 80.45 80.50 79.70 83.30 4,750,646 385,880,033 81.227 73.44 73.40 73.44 72.71 76.00 5,207,076 74.107 -0.74%
2023-07-12 0 81.10 81.05 81.10 79.15 81.75 6,585,893 534,823,989 81.208 73.99 73.95 73.99 72.21 74.58 7,218,649 74.089 2.46%
2023-07-11 0 79.15 79.15 79.30 78.20 80.50 8,019,090 637,960,364 79.555 72.21 72.21 72.35 71.35 73.44 8,789,544 72.582 3.46%
2023-07-10 0 76.50 76.50 76.65 76.00 77.80 3,695,087 283,793,428 76.803 69.79 69.79 69.93 69.34 70.98 4,050,102 70.071 1.86%
2023-07-07 0 75.10 75.10 75.20 73.20 76.05 3,816,095 286,517,842 75.081 68.52 68.52 68.61 66.78 69.38 4,182,736 68.500 0.94%
2023-07-06 0 74.40 74.35 74.40 73.45 75.70 3,084,372 230,042,108 74.583 67.88 67.83 67.88 67.01 69.06 3,380,711 68.045 -1.06%
2023-07-05 0 75.20 74.95 75.20 74.80 77.55 3,164,197 239,383,264 75.654 68.61 68.38 68.61 68.24 70.75 3,468,205 69.022 -3.22%
2023-07-04 0 77.70 77.65 77.70 76.40 78.85 1,526,630 118,792,184 77.813 70.89 70.84 70.89 69.70 71.94 1,673,305 70.993 1.30%
2023-07-03 0 76.70 76.65 76.70 75.20 77.50 3,467,280 266,109,003 76.749 69.98 69.93 69.98 68.61 70.71 3,800,408 70.021 2.61%
2023-06-30 0 74.75 74.75 74.95 70.60 75.50 4,982,070 367,427,911 73.750 68.20 68.20 68.38 64.41 68.88 5,460,735 67.285 0.13%
2023-06-29 0 74.65 74.65 74.70 74.20 77.20 2,671,383 200,573,990 75.083 68.11 68.11 68.15 67.70 70.43 2,928,043 68.501 -3.05%
2023-06-28 0 77.00 77.00 77.05 73.55 77.70 4,227,531 324,051,245 76.653 70.25 70.25 70.30 67.10 70.89 4,633,702 69.934 2.46%
2023-06-27 0 75.15 75.15 75.25 71.80 75.70 3,922,189 292,035,974 74.457 68.56 68.56 68.65 65.51 69.06 4,299,023 67.931 3.94%
2023-06-26 0 72.30 72.25 72.30 71.55 74.35 4,343,357 315,308,867 72.596 65.96 65.92 65.96 65.28 67.83 4,760,656 66.232 -2.36%
2023-06-23 0 74.05 74.05 74.25 71.50 74.45 3,578,298 261,917,817 73.196 67.56 67.56 67.74 65.23 67.92 3,922,092 66.780 2.14%
2023-06-21 0 72.50 72.45 72.50 72.05 75.30 4,092,616 297,769,410 72.758 66.14 66.10 66.14 65.73 68.70 4,485,824 66.380 -4.29%
2023-06-20 0 75.75 75.70 75.75 75.10 78.00 3,901,746 295,651,007 75.774 69.11 69.06 69.11 68.52 71.16 4,276,616 69.132 -3.07%
2023-06-19 0 78.15 78.10 78.15 77.50 79.90 3,438,180 269,533,604 78.394 71.30 71.25 71.30 70.71 72.90 3,768,512 71.523 -1.14%
2023-06-16 0 79.05 79.00 79.05 77.65 79.80 5,779,850 456,639,542 79.005 72.12 72.08 72.12 70.84 72.81 6,335,163 72.080 -0.75%
2023-06-15 0 79.65 79.55 79.65 73.05 79.75 11,500,753 889,992,868 77.386 72.67 72.58 72.67 66.65 72.76 12,605,716 70.602 11.40%
2023-06-14 0 71.50 71.50 71.60 70.75 72.35 4,073,416 292,243,528 71.744 65.23 65.23 65.32 64.55 66.01 4,464,780 65.455 0.00%
2023-06-13 0 71.50 71.45 71.50 67.95 71.80 6,659,001 469,020,046 70.434 65.23 65.19 65.23 61.99 65.51 7,298,781 64.260 4.00%
2023-06-12 0 68.75 68.65 68.75 66.55 69.45 2,096,811 142,834,298 68.120 62.72 62.63 62.72 60.72 63.36 2,298,267 62.149 0.66%
2023-06-09 0 68.30 68.25 68.30 66.80 68.65 1,759,543 119,373,295 67.843 62.31 62.27 62.31 60.94 62.63 1,928,595 61.896 1.34%
2023-06-08 0 67.40 67.30 67.40 66.45 68.95 2,248,394 151,132,420 67.218 61.49 61.40 61.49 60.63 62.91 2,464,414 61.326 -0.66%
2023-06-07 0 67.85 67.80 67.85 67.60 69.45 5,903,327 403,772,542 68.398 61.90 61.86 61.90 61.67 63.36 6,470,504 62.402 0.52%
2023-06-06 0 68.35 68.35 68.40 65.70 69.50 4,045,473 277,426,879 68.577 61.58 61.58 61.63 59.20 62.62 4,489,989 61.788 1.11%
2023-06-05 0 67.60 67.60 67.65 66.30 67.95 4,238,198 285,882,616 67.454 60.91 60.91 60.95 59.74 61.22 4,703,891 60.776 1.73%
2023-06-02 0 66.45 66.40 66.45 62.95 66.90 6,112,871 402,977,669 65.923 59.87 59.83 59.87 56.72 60.28 6,784,553 59.396 7.26%
2023-06-01 0 61.95 61.90 61.95 61.60 64.55 3,763,401 234,903,255 62.418 55.82 55.77 55.82 55.50 58.16 4,176,923 56.238 -2.29%
2023-05-31 0 63.40 63.40 63.55 62.00 63.75 5,619,140 354,321,049 63.056 57.12 57.12 57.26 55.86 57.44 6,236,571 56.813 -1.01%
2023-05-30 0 64.05 64.00 64.05 63.15 65.25 7,226,562 463,775,967 64.177 57.71 57.66 57.71 56.90 58.79 8,020,616 57.823 -1.16%
2023-05-29 0 64.80 64.75 64.80 62.75 65.75 8,857,982 573,115,076 64.700 58.38 58.34 58.38 56.54 59.24 9,831,297 58.295 4.43%
2023-05-25 0 62.05 62.05 62.10 60.80 62.70 6,364,540 392,542,179 61.676 55.91 55.91 55.95 54.78 56.49 7,063,875 55.570 -2.28%
2023-05-24 0 63.50 63.35 63.50 62.70 64.10 6,334,198 402,678,493 63.572 57.21 57.08 57.21 56.49 57.75 7,030,199 57.278 -1.01%
2023-05-23 0 64.15 64.10 64.15 63.35 65.50 3,012,090 193,271,283 64.165 57.80 57.75 57.80 57.08 59.02 3,343,058 57.813 -1.16%
2023-05-22 0 64.90 64.90 64.95 63.75 66.60 4,669,362 305,616,616 65.452 58.47 58.47 58.52 57.44 60.01 5,182,431 58.972 1.41%
2023-05-19 0 64.00 64.00 64.05 63.50 65.05 3,774,105 242,138,152 64.158 57.66 57.66 57.71 57.21 58.61 4,188,803 57.806 -0.85%
2023-05-18 0 64.55 64.50 64.55 63.80 65.65 4,507,965 290,672,045 64.480 58.16 58.11 58.16 57.48 59.15 5,003,300 58.096 1.73%
2023-05-17 0 63.45 63.40 63.45 63.15 66.80 4,843,186 311,576,642 64.333 57.17 57.12 57.17 56.90 60.19 5,375,355 57.964 -5.16%
2023-05-16 0 66.90 66.90 66.95 66.60 68.60 3,904,795 263,003,841 67.354 60.28 60.28 60.32 60.01 61.81 4,333,854 60.686 -1.62%
2023-05-15 0 68.00 67.95 68.00 66.85 68.75 4,946,449 335,474,482 67.821 61.27 61.22 61.27 60.23 61.94 5,489,965 61.107 0.89%
2023-05-12 0 67.40 67.35 67.40 66.00 68.50 4,780,154 322,178,476 67.399 60.73 60.68 60.73 59.47 61.72 5,305,397 60.727 -1.46%
2023-05-11 0 68.40 68.35 68.40 67.35 70.20 4,857,419 331,891,930 68.327 61.63 61.58 61.63 60.68 63.25 5,391,152 61.562 -1.37%
2023-05-10 0 69.35 69.35 69.40 68.85 72.00 7,054,681 493,671,211 69.978 62.48 62.48 62.53 62.03 64.87 7,829,849 63.050 -3.28%
2023-05-09 0 71.70 71.65 71.70 71.20 75.95 4,148,900 303,333,019 73.112 64.60 64.56 64.60 64.15 68.43 4,604,781 65.873 -6.03%
2023-05-08 0 76.30 76.30 76.35 75.35 78.05 4,968,688 382,126,306 76.907 68.75 68.75 68.79 67.89 70.32 5,514,647 69.293 1.40%
2023-05-05 0 75.25 75.20 75.25 73.90 75.90 1,811,087 135,730,751 74.944 67.80 67.76 67.80 66.58 68.39 2,010,089 67.525 0.60%
2023-05-04 0 74.80 74.80 74.85 73.00 76.00 2,560,710 191,744,069 74.879 67.39 67.39 67.44 65.77 68.48 2,842,081 67.466 1.98%
2023-05-03 0 73.35 73.35 73.40 71.90 74.10 1,915,277 140,011,078 73.102 66.09 66.09 66.13 64.78 66.76 2,125,728 65.865 -0.61%
2023-05-02 0 73.80 73.80 73.85 72.30 76.80 3,352,464 248,005,084 73.977 66.49 66.49 66.54 65.14 69.20 3,720,833 66.653 -1.40%
2023-04-28 0 74.85 74.85 74.90 74.15 75.70 3,485,796 261,141,653 74.916 67.44 67.44 67.48 66.81 68.21 3,868,815 67.499 0.47%
2023-04-27 0 74.50 74.45 74.50 73.95 74.85 3,104,674 231,301,272 74.501 67.12 67.08 67.12 66.63 67.44 3,445,815 67.125 -1.39%
2023-04-26 0 75.55 75.55 75.60 74.00 76.90 2,865,858 217,134,673 75.766 68.07 68.07 68.12 66.67 69.29 3,180,758 68.265 2.03%
2023-04-25 0 74.05 74.05 74.10 73.55 75.85 2,832,491 210,566,612 74.340 66.72 66.72 66.76 66.27 68.34 3,143,725 66.980 -2.37%
2023-04-24 0 75.85 75.80 75.85 75.00 77.40 3,833,345 290,251,874 75.718 68.34 68.30 68.34 67.57 69.74 4,254,553 68.221 -1.69%
2023-04-21 0 77.15 77.15 77.20 76.80 79.10 2,075,250 161,639,108 77.889 69.51 69.51 69.56 69.20 71.27 2,303,278 70.178 -1.03%
2023-04-20 0 77.95 77.85 77.95 76.60 78.95 3,476,219 268,930,503 77.363 70.23 70.14 70.23 69.02 71.13 3,858,186 69.704 -0.89%
2023-04-19 0 78.65 78.60 78.65 78.05 81.15 3,330,016 262,705,979 78.890 70.86 70.82 70.86 70.32 73.12 3,695,918 71.080 -2.36%
2023-04-18 0 80.55 80.55 80.60 80.10 81.90 2,950,734 238,542,140 80.842 72.58 72.58 72.62 72.17 73.79 3,274,960 72.838 -1.95%
2023-04-17 0 82.15 82.15 82.20 81.55 84.60 3,509,777 290,758,522 82.842 74.02 74.02 74.06 73.48 76.22 3,895,431 74.641 -2.90%
2023-04-14 0 84.60 84.60 84.65 82.50 85.20 4,522,691 380,228,030 84.071 76.22 76.22 76.27 74.33 76.77 5,019,644 75.748 2.55%
2023-04-13 0 82.50 82.50 82.55 78.40 83.05 4,864,662 396,068,407 81.418 74.33 74.33 74.38 70.64 74.83 5,399,191 73.357 2.93%
2023-04-12 0 80.15 80.15 80.20 80.05 81.45 2,207,286 177,810,074 80.556 72.22 72.22 72.26 72.12 73.39 2,449,822 72.581 -0.19%
2023-04-11 0 80.30 80.30 80.35 78.90 81.55 4,602,803 369,251,959 80.223 72.35 72.35 72.40 71.09 73.48 5,108,559 72.281 1.77%
2023-04-06 0 78.90 78.80 78.95 76.75 79.00 3,423,428 267,510,891 78.141 71.09 71.00 71.13 69.15 71.18 3,799,594 70.405 0.13%
2023-04-04 0 78.80 78.75 78.80 77.00 80.35 3,371,493 264,650,526 78.497 71.00 70.95 71.00 69.38 72.40 3,741,952 70.725 -0.94%
2023-04-03 0 79.55 79.55 79.60 79.20 83.15 4,309,377 346,864,818 80.491 71.67 71.67 71.72 71.36 74.92 4,782,891 72.522 -3.46%
2023-03-31 0 82.40 82.40 82.50 78.90 82.95 7,410,463 604,730,127 81.605 74.24 74.24 74.33 71.09 74.74 8,224,724 73.526 6.60%
2023-03-30 0 77.30 77.30 77.35 76.50 78.90 9,969,705 769,300,192 77.164 69.65 69.65 69.69 68.93 71.09 11,065,176 69.524 -0.96%
2023-03-29 0 78.05 78.05 78.10 76.45 79.90 13,272,129 1,034,959,433 77.980 70.32 70.32 70.37 68.88 71.99 14,730,470 70.260 -1.70%
2023-03-28 0 79.40 79.35 79.40 76.75 82.10 7,721,610 614,651,920 79.602 71.54 71.49 71.54 69.15 73.97 8,570,060 71.721 -2.22%
2023-03-27 0 81.20 81.20 81.25 80.45 85.45 7,473,400 614,897,023 82.278 73.16 73.16 73.21 72.49 76.99 8,294,577 74.132 -4.97%
2023-03-24 0 85.45 85.40 85.45 84.65 88.50 5,709,991 492,251,820 86.209 76.99 76.95 76.99 76.27 79.74 6,337,405 77.674 -0.06%
2023-03-23 0 85.50 85.30 85.50 82.75 85.70 3,861,537 326,494,311 84.550 77.04 76.86 77.04 74.56 77.22 4,285,842 76.180 3.51%
2023-03-22 0 82.60 82.55 82.60 81.85 85.15 5,581,887 462,981,122 82.944 74.42 74.38 74.42 73.75 76.72 6,195,224 74.732 1.04%
2023-03-21 0 81.75 81.75 81.80 77.30 81.95 4,554,528 365,851,383 80.327 73.66 73.66 73.70 69.65 73.84 5,054,979 72.374 5.14%
2023-03-20 0 77.75 77.75 77.95 77.35 80.15 4,079,271 318,625,390 78.108 70.05 70.05 70.23 69.69 72.22 4,527,501 70.376 -3.83%
2023-03-17 0 80.85 80.80 80.85 79.20 82.10 5,677,767 457,559,100 80.588 72.85 72.80 72.85 71.36 73.97 6,301,640 72.610 2.93%
2023-03-16 0 78.55 78.50 78.55 77.95 80.10 1,556,110 122,503,794 78.724 70.77 70.73 70.77 70.23 72.17 1,727,095 70.931 -1.94%
2023-03-15 0 80.10 80.10 80.25 79.45 82.40 3,758,622 302,564,218 80.499 72.17 72.17 72.31 71.58 74.24 4,171,619 72.529 0.50%
2023-03-14 0 79.70 79.65 79.70 77.20 80.15 5,384,084 424,267,977 78.800 71.81 71.76 71.81 69.56 72.22 5,975,687 70.999 0.95%
2023-03-13 0 78.95 78.90 78.95 78.10 81.80 8,850,871 703,509,847 79.485 71.13 71.09 71.13 70.37 73.70 9,823,404 71.616 -2.65%
2023-03-10 0 81.10 81.05 81.10 80.15 82.05 3,939,484 319,820,124 81.183 73.07 73.03 73.07 72.22 73.93 4,372,354 73.146 -1.46%
2023-03-09 0 82.30 82.30 82.35 81.60 85.15 4,835,966 400,577,734 82.833 74.15 74.15 74.20 73.52 76.72 5,367,342 74.632 -3.40%
2023-03-08 0 85.20 85.15 85.20 84.60 89.00 4,422,775 380,329,743 85.994 76.77 76.72 76.77 76.22 80.19 4,908,749 77.480 -4.43%
2023-03-07 0 89.15 88.90 89.15 88.10 92.10 2,965,194 265,486,359 89.534 80.32 80.10 80.32 79.38 82.98 3,291,009 80.670 1.02%
2023-03-06 0 88.25 88.20 88.25 86.80 89.95 2,915,177 256,959,833 88.146 79.51 79.47 79.51 78.21 81.04 3,235,496 79.419 -1.34%
2023-03-03 0 89.45 89.35 89.45 88.85 90.00 1,430,607 128,146,722 89.575 80.59 80.50 80.59 80.05 81.09 1,587,802 80.707 0.62%
2023-03-02 0 88.90 88.90 88.95 88.15 90.65 3,936,559 350,512,682 89.040 80.10 80.10 80.14 79.42 81.68 4,369,108 80.225 -1.88%
2023-03-01 0 90.60 90.55 90.60 85.65 91.00 3,255,082 290,404,191 89.216 81.63 81.59 81.63 77.17 81.99 3,612,750 80.383 5.72%
2023-02-28 0 85.70 85.65 85.70 85.05 89.95 2,876,809 248,056,853 86.226 77.22 77.17 77.22 76.63 81.04 3,192,913 77.690 0.23%
2023-02-27 0 85.50 85.50 85.55 84.05 86.85 2,264,978 193,914,112 85.614 77.04 77.04 77.08 75.73 78.25 2,513,854 77.138 -0.87%
2023-02-24 0 86.25 86.15 86.25 84.85 87.65 3,561,594 307,408,923 86.312 77.71 77.62 77.71 76.45 78.97 3,952,942 77.767 -0.52%
2023-02-23 0 86.70 86.70 86.75 85.85 88.60 2,460,123 214,037,189 87.003 78.12 78.12 78.16 77.35 79.83 2,730,441 78.389 -0.52%
2023-02-22 0 87.15 87.05 87.15 86.55 89.65 3,136,194 274,262,809 87.451 78.52 78.43 78.52 77.98 80.77 3,480,799 78.793 -2.79%
2023-02-21 0 89.65 89.65 89.85 89.45 92.50 1,616,242 146,029,179 90.351 80.77 80.77 80.95 80.59 83.34 1,793,835 81.406 -2.87%
2023-02-20 0 92.30 92.00 92.30 87.50 92.50 4,443,796 402,303,605 90.532 83.16 82.89 83.16 78.84 83.34 4,932,080 81.569 2.61%
2023-02-17 0 89.95 89.90 89.95 89.00 92.25 3,463,659 311,340,565 89.888 81.04 81.00 81.04 80.19 83.12 3,844,246 80.989 -1.96%
2023-02-16 0 91.75 91.70 91.75 90.90 94.15 4,389,422 405,768,259 92.442 82.67 82.62 82.67 81.90 84.83 4,871,731 83.290 0.60%
2023-02-15 0 91.20 91.15 91.20 89.90 93.00 3,758,154 341,664,690 90.913 82.17 82.13 82.17 81.00 83.79 4,171,100 81.912 -1.88%
2023-02-14 0 92.95 92.85 92.95 91.70 94.50 4,253,824 394,069,045 92.639 83.75 83.66 83.75 82.62 85.14 4,721,234 83.467 -1.17%
2023-02-13 0 94.05 94.05 94.10 91.65 94.60 4,425,684 413,011,863 93.322 84.74 84.74 84.78 82.58 85.23 4,911,978 84.083 0.43%
2023-02-10 0 93.65 93.60 93.65 92.45 98.70 7,112,101 671,432,360 94.407 84.38 84.33 84.38 83.30 88.93 7,893,578 85.061 -5.59%
2023-02-09 0 99.20 99.15 99.20 97.35 99.40 2,167,611 213,445,394 98.470 89.38 89.33 89.38 87.71 89.56 2,405,788 88.722 0.51%
2023-02-08 0 98.70 98.55 98.70 95.90 99.60 2,509,243 247,360,714 98.580 88.93 88.79 88.93 86.41 89.74 2,784,958 88.820 2.76%
2023-02-07 0 96.05 96.05 96.20 95.75 99.05 3,143,894 305,272,156 97.100 86.54 86.54 86.68 86.27 89.24 3,489,345 87.487 0.00%
2023-02-06 0 96.05 96.00 96.05 95.00 98.45 4,443,897 425,751,587 95.806 86.54 86.50 86.54 85.59 88.70 4,932,192 86.321 -3.81%
2023-02-03 0 99.85 99.55 99.85 97.05 101.0 2,950,309 291,538,358 98.816 89.96 89.69 89.96 87.44 91.00 3,274,489 89.033 -0.15%
2023-02-02 0 100.0 100.0 100.1 99.50 101.8 2,312,757 232,799,838 100.66 90.10 90.10 90.19 89.65 91.72 2,566,883 90.694 -0.10%
2023-02-01 0 100.1 99.90 100.1 97.60 101.2 3,902,179 386,417,568 99.026 90.19 90.01 90.19 87.94 91.18 4,330,950 89.222 1.88%
2023-01-31 0 98.25 98.25 98.30 97.20 103.4 7,144,991 707,931,502 99.081 88.52 88.52 88.57 87.58 93.16 7,930,082 89.272 -3.39%
2023-01-30 0 101.7 101.6 101.7 100.4 108.5 6,793,340 699,801,853 103.01 91.63 91.54 91.63 90.46 97.76 7,539,792 92.814 -5.04%
2023-01-27 0 107.1 107.0 107.1 105.3 109.7 3,402,751 365,094,429 107.29 96.50 96.41 96.50 94.88 98.84 3,776,645 96.672 -0.37%
2023-01-26 0 107.5 107.2 107.5 102.4 107.6 3,807,336 403,955,581 106.10 96.86 96.59 96.86 92.26 96.95 4,225,686 95.595 5.60%
2023-01-20 0 101.8 101.7 101.8 100.3 104.5 2,805,982 286,823,513 102.22 91.72 91.63 91.72 90.37 94.15 3,114,303 92.099 0.20%
2023-01-19 0 101.6 101.6 101.7 98.60 102.3 3,460,082 349,363,356 100.97 91.54 91.54 91.63 88.84 92.17 3,840,276 90.974 2.37%
2023-01-18 0 99.25 99.25 99.30 97.95 101.4 3,430,511 341,316,456 99.494 89.42 89.42 89.47 88.25 91.36 3,807,455 89.644 0.00%
2023-01-17 0 99.25 99.25 99.30 98.35 102.9 5,943,312 590,567,578 99.367 89.42 89.42 89.47 88.61 92.71 6,596,363 89.529 -3.64%
2023-01-16 0 103.0 102.7 103.0 100.2 105.3 4,094,324 423,753,922 103.50 92.80 92.53 92.80 90.28 94.88 4,544,208 93.251 1.78%
2023-01-13 0 101.2 101.2 101.3 99.90 103.5 4,569,184 463,816,357 101.51 91.18 91.18 91.27 90.01 93.25 5,071,246 91.460 1.76%
2023-01-12 0 99.45 99.40 99.45 98.60 106.0 6,735,551 674,305,172 100.11 89.60 89.56 89.60 88.84 95.51 7,475,653 90.200 -0.05%
2023-01-11 0 99.50 99.50 99.65 97.05 101.3 7,692,016 764,968,590 99.450 89.65 89.65 89.78 87.44 91.27 8,537,214 89.604 2.37%
2023-01-10 0 97.20 97.20 97.25 95.70 97.75 4,598,062 446,352,586 97.074 87.58 87.58 87.62 86.23 88.07 5,103,297 87.464 0.88%
2023-01-09 0 96.35 96.30 96.35 93.10 97.20 6,771,103 647,889,182 95.684 86.81 86.77 86.81 83.88 87.58 7,515,111 86.212 5.30%
2023-01-06 0 91.50 91.50 91.55 89.75 94.80 6,676,339 618,269,583 92.606 82.44 82.44 82.49 80.86 85.41 7,409,935 83.438 -1.03%
2023-01-05 0 92.45 92.45 92.50 88.55 93.00 6,804,543 624,027,218 91.707 83.30 83.30 83.34 79.78 83.79 7,552,226 82.628 4.76%
2023-01-04 0 88.25 88.20 88.25 86.90 89.90 4,584,700 403,523,215 88.015 79.51 79.47 79.51 78.30 81.00 5,088,467 79.302 -0.45%
2023-01-03 0 88.65 88.65 88.75 84.10 89.75 3,496,534 307,617,744 87.978 79.87 79.87 79.96 75.77 80.86 3,880,733 79.268 0.97%
2022-12-30 0 87.80 87.50 87.80 87.20 89.50 2,718,240 239,984,853 88.287 79.11 78.84 79.11 78.57 80.64 3,016,920 79.546 1.50%
2022-12-29 0 86.50 86.45 86.50 85.65 87.60 2,804,223 242,085,862 86.329 77.94 77.89 77.94 77.17 78.93 3,112,351 77.782 -2.37%
2022-12-28 0 88.60 88.55 88.60 87.05 89.90 5,963,589 529,044,226 88.712 79.83 79.78 79.83 78.43 81.00 6,618,868 79.930 2.67%
2022-12-23 0 86.30 86.30 86.35 84.15 88.65 6,463,831 563,820,075 87.227 77.76 77.76 77.80 75.82 79.87 7,174,076 78.591 -0.46%
2022-12-22 0 86.70 86.65 86.70 82.00 88.00 10,808,783 930,046,422 86.045 78.12 78.07 78.12 73.88 79.29 11,996,452 77.527 6.77%
2022-12-21 0 81.20 81.20 81.30 78.30 81.85 10,022,480 804,916,755 80.311 73.16 73.16 73.25 70.55 73.75 11,123,750 72.360 6.70%
2022-12-20 0 76.10 76.10 76.15 75.00 77.75 3,645,056 277,257,701 76.064 68.57 68.57 68.61 67.57 70.05 4,045,575 68.534 -1.36%
2022-12-19 0 77.15 77.15 77.20 76.45 79.45 4,113,271 318,606,919 77.458 69.51 69.51 69.56 68.88 71.58 4,565,237 69.790 -1.91%
2022-12-16 0 78.65 78.65 78.70 77.60 80.60 5,397,619 425,589,857 78.848 70.86 70.86 70.91 69.92 72.62 5,990,709 71.042 -1.07%
2022-12-15 0 79.50 79.50 79.55 78.75 83.45 5,797,894 464,834,280 80.173 71.63 71.63 71.67 70.95 75.19 6,434,966 72.236 -4.68%
2022-12-14 0 83.40 83.40 83.45 83.05 87.85 5,153,233 433,932,208 84.206 75.14 75.14 75.19 74.83 79.15 5,719,470 75.869 -2.63%
2022-12-13 0 85.65 85.60 85.65 80.40 87.00 7,209,703 614,560,031 85.241 77.17 77.13 77.17 72.44 78.39 8,001,905 76.802 3.82%
2022-12-12 0 82.50 82.50 82.55 82.40 85.95 6,081,568 506,679,048 83.314 74.33 74.33 74.38 74.24 77.44 6,749,810 75.066 -4.79%
2022-12-09 0 86.65 86.20 86.65 81.25 87.40 14,910,067 1,268,924,173 85.105 78.07 77.67 78.07 73.21 78.75 16,548,384 76.680 9.06%
2022-12-08 0 79.45 79.45 79.50 75.30 80.40 5,981,904 466,706,181 78.020 71.58 71.58 71.63 67.85 72.44 6,639,195 70.296 2.78%
2022-12-07 0 77.30 77.30 77.35 76.60 82.00 11,006,899 871,143,665 79.145 69.65 69.65 69.69 69.02 73.88 12,216,336 71.310 0.00%
2022-12-06 0 77.30 77.25 77.30 76.00 79.45 7,865,142 608,865,023 77.413 69.65 69.60 69.65 68.48 71.58 8,729,363 69.749 -0.06%
2022-12-05 0 77.35 77.35 77.40 73.40 77.85 8,894,612 675,277,494 75.920 69.69 69.69 69.74 66.13 70.14 9,871,951 68.404 6.18%
2022-12-02 0 72.85 72.85 72.90 71.10 76.10 6,957,144 507,486,654 72.945 65.64 65.64 65.68 64.06 68.57 7,721,595 65.723 -2.28%
2022-12-01 0 74.55 74.50 74.55 71.70 76.70 11,799,264 881,545,336 74.712 67.17 67.12 67.17 64.60 69.11 13,095,767 67.315 7.04%
2022-11-30 0 69.65 69.60 69.65 65.00 70.15 14,018,389 957,741,453 68.320 62.75 62.71 62.75 58.56 63.21 15,558,729 61.557 4.11%
2022-11-29 0 66.90 66.85 66.90 62.60 66.95 6,192,533 403,476,388 65.155 60.28 60.23 60.28 56.40 60.32 6,872,968 58.705 6.36%
2022-11-28 0 62.90 62.90 62.95 59.60 63.60 3,939,900 245,221,158 62.241 56.67 56.67 56.72 53.70 57.30 4,372,816 56.079 -1.18%
2022-11-25 0 63.65 63.65 63.70 63.25 65.20 2,075,556 132,455,796 63.817 57.35 57.35 57.39 56.99 58.75 2,303,618 57.499 -1.01%
2022-11-24 0 64.30 64.30 64.40 63.40 65.00 2,302,032 147,560,794 64.100 57.93 57.93 58.02 57.12 58.56 2,554,979 57.754 0.63%
2022-11-23 0 63.90 63.90 63.95 62.25 64.75 4,619,444 294,150,833 63.677 57.57 57.57 57.62 56.09 58.34 5,127,028 57.373 1.35%
2022-11-22 0 63.05 63.05 63.10 62.05 66.10 3,441,397 218,557,424 63.508 56.81 56.81 56.85 55.91 59.56 3,819,538 57.221 -3.89%
2022-11-21 0 65.60 65.55 65.60 63.25 65.80 4,123,753 267,142,828 64.782 59.11 59.06 59.11 56.99 59.29 4,576,871 58.368 -2.53%
2022-11-18 0 67.30 67.25 67.30 66.70 70.05 5,815,450 395,090,374 67.938 60.64 60.59 60.64 60.10 63.11 6,454,451 61.212 -2.68%
2022-11-17 0 69.15 69.10 69.15 67.00 72.50 7,933,755 545,954,409 68.814 62.30 62.26 62.30 60.37 65.32 8,805,516 62.001 -4.95%
2022-11-16 0 72.75 72.75 72.85 71.55 74.50 7,070,304 515,981,914 72.979 65.55 65.55 65.64 64.47 67.12 7,847,189 65.754 -0.27%
2022-11-15 0 72.95 72.75 72.95 68.95 73.10 8,804,251 631,506,531 71.728 65.73 65.55 65.73 62.12 65.86 9,771,662 64.626 4.51%
2022-11-14 0 69.80 69.80 69.85 69.05 73.80 17,782,752 1,254,614,019 70.552 62.89 62.89 62.93 62.21 66.49 19,736,720 63.568 4.73%
2022-11-11 0 66.65 66.65 66.70 61.20 67.15 13,335,752 863,761,882 64.770 60.05 60.05 60.10 55.14 60.50 14,801,084 58.358 17.03%
2022-11-10 0 56.95 56.95 57.00 55.95 59.45 4,696,273 267,930,683 57.052 51.31 51.31 51.36 50.41 53.56 5,212,299 51.404 -4.53%
2022-11-09 0 59.65 59.60 59.65 58.95 61.95 5,278,222 316,914,250 60.042 53.74 53.70 53.74 53.11 55.82 5,858,193 54.098 -2.21%
2022-11-08 0 61.00 61.00 61.05 60.75 62.80 5,495,398 336,455,986 61.225 54.96 54.96 55.01 54.74 56.58 6,099,232 55.164 -2.56%
2022-11-07 0 62.60 62.60 62.65 58.20 63.00 8,575,132 530,675,579 61.885 56.40 56.40 56.45 52.44 56.76 9,517,367 55.759 6.10%
2022-11-04 0 59.00 58.95 59.00 56.25 60.30 13,194,598 786,805,497 59.631 53.16 53.11 53.16 50.68 54.33 14,644,420 53.727 4.33%
2022-11-03 0 56.55 56.50 56.55 56.30 59.40 5,882,051 337,759,297 57.422 50.95 50.91 50.95 50.73 53.52 6,528,370 51.737 -3.91%
2022-11-02 0 58.85 58.70 58.85 55.90 60.60 12,052,963 704,566,409 58.456 53.02 52.89 53.02 50.37 54.60 13,377,342 52.669 0.68%
2022-11-01 0 58.45 58.45 58.50 53.10 59.70 5,159,273 295,040,093 57.186 52.66 52.66 52.71 47.84 53.79 5,726,174 51.525 7.44%
2022-10-31 0 54.40 54.35 54.40 54.30 56.80 2,793,517 154,404,070 55.272 49.01 48.97 49.01 48.92 51.18 3,100,468 49.800 -2.86%
2022-10-28 0 56.00 55.95 56.00 54.95 58.80 5,204,404 293,572,496 56.409 50.46 50.41 50.46 49.51 52.98 5,776,264 50.824 -4.27%
2022-10-27 0 58.50 58.50 58.55 58.10 60.40 3,836,969 226,172,851 58.946 52.71 52.71 52.75 52.35 54.42 4,258,575 53.110 -0.17%
2022-10-26 0 58.60 58.55 58.60 56.35 60.25 6,068,167 355,064,432 58.513 52.80 52.75 52.80 50.77 54.29 6,734,937 52.720 1.56%
2022-10-25 0 57.70 57.65 57.70 54.55 58.50 4,818,732 274,676,920 57.002 51.99 51.94 51.99 49.15 52.71 5,348,214 51.359 0.79%
2022-10-24 0 57.25 57.20 57.25 53.75 58.60 5,982,758 339,972,148 56.825 51.58 51.54 51.58 48.43 52.80 6,640,143 51.200 1.15%
2022-10-21 0 56.60 56.60 56.65 56.30 62.45 4,611,933 269,366,164 58.406 51.00 51.00 51.04 50.73 56.27 5,118,692 52.624 -9.51%
2022-10-20 0 62.55 62.55 62.60 60.55 63.60 3,018,477 187,545,313 62.132 56.36 56.36 56.40 54.56 57.30 3,350,147 55.981 0.89%
2022-10-19 0 62.00 62.00 62.05 61.35 63.05 3,272,494 203,620,698 62.222 55.86 55.86 55.91 55.28 56.81 3,632,075 56.062 -1.12%
2022-10-18 0 62.70 62.65 62.70 58.20 62.85 3,289,894 200,969,609 61.087 56.49 56.45 56.49 52.44 56.63 3,651,387 55.039 2.20%
2022-10-17 0 61.35 61.35 61.40 60.00 62.10 2,560,719 156,682,556 61.187 55.28 55.28 55.32 54.06 55.95 2,842,091 55.129 0.25%
2022-10-14 0 61.20 61.20 61.30 59.50 63.60 3,065,480 190,173,166 62.037 55.14 55.14 55.23 53.61 57.30 3,402,315 55.895 2.43%
2022-10-13 0 59.75 59.75 59.80 59.75 61.80 2,026,611 122,608,870 60.500 53.83 53.83 53.88 53.83 55.68 2,249,295 54.510 -2.45%
2022-10-12 0 61.25 61.25 61.30 58.85 62.10 4,108,644 248,213,010 60.412 55.19 55.19 55.23 53.02 55.95 4,560,102 54.431 -0.49%
2022-10-11 0 61.55 61.55 61.60 60.25 63.00 2,409,981 149,565,178 62.061 55.46 55.46 55.50 54.29 56.76 2,674,790 55.917 0.33%
2022-10-10 0 61.35 61.30 61.35 61.30 63.80 2,663,578 165,642,181 62.188 55.28 55.23 55.28 55.23 57.48 2,956,252 56.031 -6.19%
2022-10-07 0 65.40 65.40 65.45 65.05 67.35 1,899,906 125,060,584 65.825 58.93 58.93 58.97 58.61 60.68 2,108,668 59.308 -2.61%
2022-10-06 0 67.15 67.15 67.30 66.85 68.85 3,269,000 220,936,406 67.585 60.50 60.50 60.64 60.23 62.03 3,628,198 60.894 -0.07%
2022-10-05 0 67.20 67.20 67.25 63.05 68.05 6,455,460 427,354,583 66.201 60.55 60.55 60.59 56.81 61.31 7,164,786 59.647 13.71%
2022-10-03 0 59.10 59.05 59.10 58.50 61.25 3,456,353 206,179,834 59.652 53.25 53.20 53.25 52.71 55.19 3,836,137 53.747 -3.67%
2022-09-30 0 61.35 61.35 61.40 59.20 62.10 7,173,135 439,272,140 61.239 55.28 55.28 55.32 53.34 55.95 7,961,319 55.176 -3.08%
2022-09-29 0 63.30 63.25 63.30 62.65 65.75 6,326,346 401,107,324 63.403 57.03 56.99 57.03 56.45 59.24 7,021,485 57.126 -0.63%
2022-09-28 0 63.70 63.70 63.75 62.00 64.80 10,272,239 649,430,673 63.222 57.39 57.39 57.44 55.86 58.38 11,400,952 56.963 -2.23%
2022-09-27 0 65.15 65.15 65.20 64.80 67.65 11,815,888 773,305,191 65.446 58.70 58.70 58.75 58.38 60.95 13,114,217 58.967 -3.77%
2022-09-26 0 67.70 67.65 67.70 66.85 69.80 2,804,813 191,107,902 68.136 61.00 60.95 61.00 60.23 62.89 3,113,006 61.390 -2.52%
2022-09-23 0 69.45 69.40 69.45 69.10 70.15 2,323,983 161,657,819 69.561 62.57 62.53 62.57 62.26 63.21 2,579,342 62.674 0.65%
2022-09-22 0 69.00 68.95 69.00 68.00 69.65 3,160,993 217,806,675 68.905 62.17 62.12 62.17 61.27 62.75 3,508,323 62.083 -2.34%
2022-09-21 0 70.65 70.65 70.75 69.95 72.50 2,982,948 212,250,633 71.155 63.66 63.66 63.75 63.02 65.32 3,310,714 64.110 -2.55%
2022-09-20 0 72.50 72.45 72.50 71.60 73.60 4,159,725 301,925,883 72.583 65.32 65.28 65.32 64.51 66.31 4,616,795 65.397 -1.29%
2022-09-19 0 73.45 73.45 73.50 70.25 73.65 3,745,802 272,806,205 72.830 66.18 66.18 66.22 63.30 66.36 4,157,391 65.620 1.24%
2022-09-16 0 72.55 72.55 72.60 69.85 72.85 12,389,679 895,791,215 72.301 65.37 65.37 65.41 62.93 65.64 13,751,056 65.143 -1.02%
2022-09-15 0 73.30 73.30 73.35 73.00 74.15 2,131,304 156,632,039 73.491 66.04 66.04 66.09 65.77 66.81 2,365,492 66.215 -1.15%
2022-09-14 0 74.15 74.10 74.15 72.95 74.75 2,913,410 215,761,556 74.058 66.81 66.76 66.81 65.73 67.35 3,233,535 66.726 -2.75%
2022-09-13 0 76.25 76.25 76.30 72.35 77.45 5,393,739 409,601,716 75.940 68.70 68.70 68.75 65.19 69.78 5,986,403 68.422 2.83%
2022-09-09 0 74.15 74.10 74.15 69.85 74.85 6,351,362 464,533,171 73.139 66.81 66.76 66.81 62.93 67.44 7,049,249 65.898 6.16%
2022-09-08 0 69.85 69.70 69.85 69.15 71.75 4,835,672 337,777,469 69.851 62.93 62.80 62.93 62.30 64.65 5,367,015 62.936 -1.27%
2022-09-07 0 70.75 70.70 70.75 67.95 71.10 5,830,401 409,888,833 70.302 63.75 63.70 63.75 61.22 64.06 6,471,045 63.342 -0.76%
2022-09-06 0 72.35 72.30 72.35 71.45 74.05 3,288,810 238,633,385 72.559 64.23 64.19 64.23 63.43 65.74 3,704,458 64.418 -0.28%
2022-09-05 0 72.55 72.50 72.55 72.00 75.95 10,069,585 739,690,989 73.458 64.41 64.37 64.41 63.92 67.43 11,342,205 65.216 -4.54%
2022-09-02 0 76.00 75.95 76.00 74.65 78.75 5,145,724 391,080,201 76.001 67.47 67.43 67.47 66.27 69.91 5,796,054 67.474 -3.06%
2022-09-01 0 78.40 78.35 78.40 78.20 82.05 4,314,100 343,820,252 79.697 69.60 69.56 69.60 69.43 72.84 4,859,327 70.755 -4.80%
2022-08-31 0 82.35 82.35 82.40 79.05 84.00 4,205,382 345,801,151 82.228 73.11 73.11 73.15 70.18 74.58 4,736,869 73.002 1.10%
2022-08-30 0 81.45 81.45 81.50 79.10 81.65 2,811,157 226,666,561 80.631 72.31 72.31 72.36 70.22 72.49 3,166,438 71.584 1.81%
2022-08-29 0 80.00 80.00 80.10 79.30 82.85 6,127,969 491,764,817 80.249 71.02 71.02 71.11 70.40 73.55 6,902,438 71.245 -4.48%
2022-08-26 0 83.75 83.65 83.75 77.20 85.55 12,552,612 1,014,075,232 80.786 74.35 74.26 74.35 68.54 75.95 14,139,043 71.722 -2.67%
2022-08-25 0 86.05 85.85 86.05 82.20 86.90 3,596,843 307,011,007 85.356 76.40 76.22 76.40 72.98 77.15 4,051,421 75.779 4.68%
2022-08-24 0 82.20 82.15 82.20 80.10 82.70 2,803,516 229,425,746 81.835 72.98 72.93 72.98 71.11 73.42 3,157,832 72.653 -0.30%
2022-08-23 0 82.45 82.45 82.50 81.85 85.10 3,279,020 273,516,940 83.414 73.20 73.20 73.24 72.67 75.55 3,693,431 74.055 -3.85%
2022-08-22 0 85.75 85.70 85.75 82.50 86.70 4,439,180 380,377,223 85.686 76.13 76.08 76.13 73.24 76.97 5,000,215 76.072 1.96%
2022-08-19 0 84.10 84.10 84.15 81.50 84.55 2,492,700 208,970,132 83.833 74.66 74.66 74.71 72.36 75.06 2,807,734 74.427 1.39%
2022-08-18 0 82.95 82.90 82.95 81.70 84.00 2,955,857 245,761,229 83.144 73.64 73.60 73.64 72.53 74.58 3,329,426 73.815 -1.89%
2022-08-17 0 84.55 84.50 84.55 82.55 85.10 3,205,242 269,331,741 84.029 75.06 75.02 75.06 73.29 75.55 3,610,329 74.600 2.11%
2022-08-16 0 82.80 82.65 82.80 81.40 84.65 6,742,668 558,289,051 82.799 73.51 73.38 73.51 72.27 75.15 7,594,824 73.509 0.55%
2022-08-15 0 82.35 82.30 82.35 81.75 84.60 2,638,400 218,516,207 82.822 73.11 73.07 73.11 72.58 75.11 2,971,848 73.529 -1.61%
2022-08-12 0 83.70 83.65 83.70 83.55 85.95 3,456,708 292,188,668 84.528 74.31 74.26 74.31 74.18 76.31 3,893,576 75.044 -0.42%
2022-08-11 0 84.05 84.00 84.05 79.50 84.05 4,787,677 394,413,162 82.381 74.62 74.58 74.62 70.58 74.62 5,392,756 73.138 7.48%
2022-08-10 0 78.20 78.20 78.25 76.70 79.00 3,713,907 289,290,090 77.894 69.43 69.43 69.47 68.09 70.14 4,183,280 69.154 -1.08%
2022-08-09 0 79.05 79.00 79.05 78.55 80.35 5,806,769 460,319,353 79.273 70.18 70.14 70.18 69.74 71.33 6,540,643 70.378 0.13%
2022-08-08 0 78.95 78.85 78.95 78.70 80.80 5,564,820 440,150,554 79.095 70.09 70.00 70.09 69.87 71.73 6,268,116 70.221 -3.13%
2022-08-05 0 81.50 81.45 81.50 79.15 84.15 6,543,028 533,656,835 81.561 72.36 72.31 72.36 70.27 74.71 7,369,953 72.410 4.35%
2022-08-04 0 78.10 78.10 78.20 78.00 81.35 4,726,246 373,337,550 78.992 69.34 69.34 69.43 69.25 72.22 5,323,561 70.129 -1.08%
2022-08-03 0 78.95 78.95 79.10 78.10 80.80 3,135,147 247,910,592 79.075 70.09 70.09 70.22 69.34 71.73 3,531,375 70.202 -0.63%
2022-08-02 0 79.45 79.35 79.45 78.40 81.50 3,921,206 313,122,105 79.854 70.54 70.45 70.54 69.60 72.36 4,416,778 70.894 -3.11%
2022-08-01 0 82.00 82.00 82.10 79.70 82.55 4,685,903 380,232,466 81.144 72.80 72.80 72.89 70.76 73.29 5,278,120 72.039 -0.67%
2022-07-29 0 82.55 82.50 82.55 81.40 83.65 3,013,907 247,998,464 82.285 73.29 73.24 73.29 72.27 74.26 3,394,812 73.052 -0.12%
2022-07-28 0 82.65 82.55 82.65 81.55 83.50 2,559,850 210,863,561 82.373 73.38 73.29 73.38 72.40 74.13 2,883,370 73.131 -0.66%
2022-07-27 0 83.20 83.10 83.20 81.95 83.50 2,670,900 220,623,972 82.603 73.86 73.78 73.86 72.76 74.13 3,008,455 73.335 -2.18%
2022-07-26 0 85.05 85.00 85.05 82.70 85.75 3,319,911 280,759,631 84.568 75.51 75.46 75.51 73.42 76.13 3,739,490 75.080 1.73%
2022-07-25 0 83.60 83.55 83.60 81.75 85.40 3,163,753 262,871,617 83.089 74.22 74.18 74.22 72.58 75.82 3,563,596 73.766 -0.83%
2022-07-22 0 84.30 84.30 84.35 83.65 86.60 2,447,030 206,574,336 84.418 74.84 74.84 74.89 74.26 76.88 2,756,292 74.946 -2.15%
2022-07-21 0 86.15 86.15 86.20 85.40 87.55 2,688,474 232,148,956 86.350 76.48 76.48 76.53 75.82 77.73 3,028,250 76.661 -0.81%
2022-07-20 0 86.85 86.80 86.85 85.25 87.60 3,348,310 290,791,057 86.847 77.11 77.06 77.11 75.68 77.77 3,771,478 77.103 2.78%
2022-07-19 0 84.50 84.45 84.50 83.90 86.80 4,070,312 344,877,517 84.730 75.02 74.97 75.02 74.49 77.06 4,584,729 75.223 -2.82%
2022-07-18 0 86.95 86.95 87.00 82.00 86.95 5,772,813 494,467,377 85.655 77.19 77.19 77.24 72.80 77.19 6,502,396 76.044 5.01%
2022-07-15 0 82.80 82.80 82.85 82.50 85.20 3,360,971 280,733,341 83.528 73.51 73.51 73.55 73.24 75.64 3,785,739 74.155 -0.42%
2022-07-14 0 83.15 82.85 83.15 81.35 84.45 6,302,900 522,437,808 82.889 73.82 73.55 73.82 72.22 74.97 7,099,477 73.588 0.60%
2022-07-13 0 82.65 82.65 82.70 81.75 84.25 5,081,300 420,967,028 82.846 73.38 73.38 73.42 72.58 74.80 5,723,488 73.551 -0.42%
2022-07-12 0 83.00 82.95 83.00 82.45 85.40 6,108,551 510,214,828 83.525 73.69 73.64 73.69 73.20 75.82 6,880,565 74.153 -1.25%
2022-07-11 0 84.05 84.05 84.10 83.00 88.45 9,028,064 764,638,420 84.696 74.62 74.62 74.66 73.69 78.53 10,169,054 75.193 -3.72%
2022-07-08 0 87.30 87.25 87.30 86.50 91.20 6,728,087 589,410,071 87.604 77.50 77.46 77.50 76.79 80.97 7,578,400 77.775 -2.89%
2022-07-07 0 89.90 89.75 89.90 88.50 90.95 6,581,845 589,056,638 89.497 79.81 79.68 79.81 78.57 80.75 7,413,676 79.455 -0.77%
2022-07-06 0 90.60 90.50 90.60 87.40 92.45 8,682,636 777,856,849 89.588 80.43 80.35 80.43 77.59 82.08 9,779,970 79.536 -0.44%
2022-07-05 0 91.00 91.00 91.05 90.80 96.40 5,945,242 548,077,321 92.188 80.79 80.79 80.83 80.61 85.58 6,696,617 81.844 -0.33%
2022-07-04 0 91.30 91.25 91.30 90.90 93.15 5,412,502 494,985,722 91.452 81.06 81.01 81.06 80.70 82.70 6,096,548 81.191 -3.95%
2022-06-30 0 95.05 95.05 95.15 92.50 96.35 5,411,696 513,759,214 94.935 84.39 84.39 84.47 82.12 85.54 6,095,640 84.283 1.88%
2022-06-29 0 93.30 93.30 93.35 92.85 95.85 6,116,843 573,104,998 93.693 82.83 82.83 82.88 82.43 85.10 6,889,905 83.180 -5.52%
2022-06-28 0 98.75 98.60 98.75 92.70 100.0 8,426,861 811,506,299 96.300 87.67 87.54 87.67 82.30 88.78 9,491,869 85.495 1.18%
2022-06-27 0 97.60 97.60 97.65 94.65 99.10 5,184,541 504,181,719 97.247 86.65 86.65 86.69 84.03 87.98 5,839,777 86.336 1.14%
2022-06-24 0 96.50 96.45 96.50 91.20 98.90 6,150,106 593,603,379 96.519 85.67 85.63 85.67 80.97 87.80 6,927,372 85.690 5.81%
2022-06-23 0 91.20 91.15 91.20 88.25 92.05 7,947,008 721,080,327 90.736 80.97 80.92 80.97 78.35 81.72 8,951,371 80.555 -0.33%
2022-06-22 0 91.50 91.35 91.50 91.20 95.00 4,386,864 407,247,160 92.833 81.23 81.10 81.23 80.97 84.34 4,941,287 82.417 -3.17%
2022-06-21 0 94.50 94.50 94.60 92.10 95.25 7,684,622 724,056,872 94.222 83.90 83.90 83.99 81.77 84.56 8,655,824 83.650 2.00%
2022-06-20 0 92.65 92.55 92.65 91.00 95.45 6,504,865 606,903,925 93.300 82.25 82.17 82.25 80.79 84.74 7,326,967 82.832 2.60%
2022-06-17 0 90.30 90.30 90.45 89.90 93.60 9,456,525 861,532,868 91.105 80.17 80.17 80.30 79.81 83.10 10,651,665 80.882 -4.04%
2022-06-16 0 94.10 94.05 94.10 93.20 99.00 4,691,351 447,755,073 95.443 83.54 83.50 83.54 82.74 87.89 5,284,256 84.734 -2.39%
2022-06-15 0 96.40 96.40 96.45 95.30 99.45 4,724,274 457,039,735 96.743 85.58 85.58 85.63 84.61 88.29 5,321,340 85.888 -1.73%
2022-06-14 0 98.10 98.05 98.10 97.20 100.7 4,782,342 471,643,959 98.622 87.09 87.05 87.09 86.29 89.40 5,386,747 87.556 -1.90%
2022-06-13 0 100.0 99.95 100.0 98.90 102.2 5,225,952 528,812,518 101.19 88.78 88.74 88.78 87.80 90.73 5,886,421 89.836 -4.31%
2022-06-10 0 104.5 104.5 104.6 103.0 107.5 8,047,527 845,810,908 105.10 92.77 92.77 92.86 91.44 95.44 9,064,594 93.309 -3.06%
2022-06-09 0 107.8 107.7 107.8 107.0 112.3 6,158,964 670,343,403 108.84 95.70 95.62 95.70 94.99 99.70 6,937,350 96.628 -2.97%
2022-06-08 0 111.1 111.0 111.1 109.7 113.8 5,116,707 569,053,675 111.21 98.63 98.55 98.63 97.39 101.0 5,763,370 98.736 -0.45%
2022-06-07 0 111.6 111.5 111.6 109.6 113.2 4,974,171 555,268,710 111.63 99.08 98.99 99.08 97.30 100.5 5,602,820 99.105 -0.18%
2022-06-06 0 111.8 111.7 111.8 104.2 112.1 5,146,920 562,769,687 109.34 99.26 99.17 99.26 92.51 99.52 5,797,401 97.073 6.04%
2022-06-02 0 106.0 105.9 106.0 104.0 106.9 1,897,393 200,085,555 105.45 93.60 93.51 93.60 91.83 94.40 2,148,745 93.117 0.19%
2022-06-01 0 105.8 105.7 105.8 105.3 111.8 3,082,307 329,178,639 106.80 93.42 93.34 93.42 92.98 98.72 3,490,627 94.304 -2.49%
2022-05-31 0 108.5 108.3 108.5 105.5 108.5 13,508,414 1,458,865,243 108.00 95.81 95.63 95.81 93.16 95.81 15,297,905 95.364 3.14%
2022-05-30 0 105.2 105.1 105.2 101.2 105.9 5,254,017 549,858,468 104.65 92.89 92.81 92.89 89.36 93.51 5,950,029 92.413 4.47%
2022-05-27 0 100.7 100.4 100.7 98.70 102.5 4,444,335 445,290,952 100.19 88.92 88.66 88.92 87.15 90.51 5,033,086 88.473 5.56%
2022-05-26 0 95.40 95.40 95.45 94.25 97.65 5,006,893 477,871,845 95.443 84.24 84.24 84.28 83.22 86.23 5,670,168 84.278 -1.75%
2022-05-25 0 97.10 97.05 97.10 96.50 100.2 3,710,930 362,369,459 97.649 85.74 85.70 85.74 85.21 88.48 4,202,525 86.227 -1.12%
2022-05-24 0 98.20 98.20 98.25 97.75 101.9 4,259,955 420,590,297 98.731 86.71 86.71 86.76 86.32 89.98 4,824,281 87.182 -2.39%
2022-05-23 0 100.6 100.5 100.6 96.55 105.0 5,932,164 589,364,194 99.351 88.83 88.74 88.83 85.26 92.72 6,718,011 87.729 -4.55%
2022-05-20 0 105.4 105.3 105.4 101.1 106.8 5,121,843 535,604,607 104.57 93.07 92.98 93.07 89.27 94.31 5,800,345 92.340 0.57%
2022-05-19 0 104.8 104.6 104.8 101.8 108.9 6,277,016 655,653,339 104.45 92.54 92.36 92.54 89.89 96.16 7,108,547 92.235 -6.18%
2022-05-18 0 111.7 111.5 111.7 104.2 112.4 4,942,822 544,372,451 110.13 98.63 98.46 98.63 92.01 99.25 5,597,609 97.251 3.14%
2022-05-17 0 108.3 108.2 108.3 105.2 109.8 4,014,013 432,176,669 107.67 95.63 95.54 95.63 92.89 96.96 4,545,758 95.073 1.88%
2022-05-16 0 106.3 106.2 106.3 102.5 106.6 5,678,935 597,260,213 105.17 93.87 93.78 93.87 90.51 94.13 6,431,237 92.869 4.42%
2022-05-13 0 101.8 101.6 101.8 95.05 102.5 4,198,202 418,561,137 99.700 89.89 89.72 89.89 83.93 90.51 4,754,347 88.038 7.90%
2022-05-12 0 94.35 94.35 94.60 93.50 96.45 5,760,192 542,544,357 94.189 83.31 83.31 83.53 82.56 85.17 6,523,258 83.171 -2.78%
2022-05-11 0 97.05 97.05 97.10 92.15 98.65 5,517,768 529,721,233 96.003 85.70 85.70 85.74 81.37 87.11 6,248,719 84.773 3.13%
2022-05-10 0 94.10 94.05 94.10 90.65 95.90 7,049,143 668,846,980 94.883 83.09 83.05 83.09 80.05 84.68 7,982,959 83.784 -3.49%
2022-05-06 0 97.50 97.45 97.50 97.20 103.2 5,348,284 526,956,491 98.528 86.09 86.05 86.09 85.83 91.13 6,056,783 87.003 -7.76%
2022-05-05 0 105.7 105.7 105.8 105.4 109.0 1,806,089 193,223,830 106.98 93.34 93.34 93.42 93.07 96.25 2,045,346 94.470 0.00%
2022-05-04 0 105.7 105.3 105.7 103.9 107.9 1,422,167 150,030,964 105.49 93.34 92.98 93.34 91.75 95.28 1,610,565 93.154 -0.19%
2022-05-03 0 105.9 105.9 106.0 105.4 108.3 2,058,747 220,044,738 106.88 93.51 93.51 93.60 93.07 95.63 2,331,474 94.380 -2.75%
2022-04-29 0 108.9 108.8 108.9 103.2 109.1 3,460,748 371,501,143 107.35 96.16 96.07 96.16 91.13 96.34 3,919,201 94.790 4.21%
2022-04-28 0 104.5 104.4 104.5 100.4 106.4 4,347,568 450,784,477 103.69 92.28 92.19 92.28 88.66 93.95 4,923,500 91.558 -0.19%
2022-04-27 0 104.7 104.6 104.7 102.9 107.2 2,420,946 254,507,452 105.13 92.45 92.36 92.45 90.86 94.66 2,741,654 92.830 -2.15%
2022-04-26 0 107.0 106.9 107.0 105.0 110.1 3,207,307 345,511,090 107.73 94.48 94.40 94.48 92.72 97.22 3,632,186 95.125 1.04%
2022-04-25 0 105.9 105.9 106.1 103.1 108.4 4,713,466 501,050,962 106.30 93.51 93.51 93.69 91.04 95.72 5,337,870 93.867 -1.40%
2022-04-22 0 107.4 107.4 107.6 99.35 108.8 4,681,076 498,872,052 106.57 94.84 94.84 95.01 87.73 96.07 5,301,189 94.106 2.48%
2022-04-21 0 104.8 104.7 104.8 101.5 105.9 3,424,445 358,430,195 104.67 92.54 92.45 92.54 89.63 93.51 3,878,089 92.424 1.65%
2022-04-20 0 103.1 103.0 103.1 98.60 106.4 4,399,039 457,112,695 103.91 91.04 90.95 91.04 87.07 93.95 4,981,790 91.757 3.46%
2022-04-19 0 99.65 99.60 99.65 98.10 102.6 3,175,930 317,144,020 99.859 87.99 87.95 87.99 86.62 90.60 3,596,653 88.178 -2.69%
2022-04-14 0 102.4 102.2 102.4 99.55 103.4 2,892,123 295,515,922 102.18 90.42 90.25 90.42 87.91 91.30 3,275,249 90.227 1.99%
2022-04-13 0 100.4 100.3 100.4 96.25 102.0 3,541,647 352,925,263 99.650 88.66 88.57 88.66 84.99 90.07 4,010,817 87.993 0.75%
2022-04-12 0 99.65 99.60 99.65 96.10 101.5 2,693,467 265,409,002 98.538 87.99 87.95 87.99 84.86 89.63 3,050,277 87.011 2.47%
2022-04-11 0 97.25 97.20 97.25 95.80 101.7 5,027,286 489,838,571 97.436 85.87 85.83 85.87 84.59 89.80 5,693,262 86.038 -6.22%
2022-04-08 0 103.7 103.7 103.9 101.4 105.7 1,911,038 197,851,656 103.53 91.57 91.57 91.75 89.54 93.34 2,164,198 91.420 -0.77%
2022-04-07 0 104.5 104.5 104.7 103.2 107.9 3,283,259 344,256,301 104.85 92.28 92.28 92.45 91.13 95.28 3,718,200 92.587 -2.15%
2022-04-06 0 106.8 106.8 106.9 105.3 109.9 2,753,034 295,934,834 107.49 94.31 94.31 94.40 92.98 97.04 3,117,735 94.920 -3.09%
2022-04-04 0 110.2 110.1 110.2 109.1 112.4 3,390,725 375,152,921 110.64 97.31 97.22 97.31 96.34 99.25 3,839,902 97.699 -0.54%
2022-04-01 0 110.8 110.5 110.8 100.2 111.3 4,681,937 506,430,691 108.17 97.84 97.57 97.84 88.48 98.28 5,302,164 95.514 5.73%
2022-03-31 0 104.8 104.7 104.8 104.2 109.0 6,577,939 696,859,749 105.94 92.54 92.45 92.54 92.01 96.25 7,449,334 93.547 -7.34%
2022-03-30 0 113.1 113.0 113.1 109.0 113.5 3,667,152 411,400,916 112.19 99.87 99.78 99.87 96.25 100.2 4,152,948 99.062 5.50%
2022-03-29 0 107.2 107.2 107.3 104.2 108.4 4,255,779 453,715,462 106.61 94.66 94.66 94.75 92.01 95.72 4,819,552 94.141 1.13%
2022-03-28 0 106.0 105.9 106.0 105.2 109.9 4,572,096 487,402,271 106.60 93.60 93.51 93.60 92.89 97.04 5,177,772 94.134 -3.55%
2022-03-25 0 109.9 109.9 110.0 109.3 115.0 4,038,400 451,051,795 111.69 97.04 97.04 97.13 96.51 101.5 4,573,376 98.626 -3.85%
2022-03-24 0 114.3 114.2 114.3 109.5 115.3 5,252,095 597,259,138 113.72 100.9 100.8 100.9 96.69 101.8 5,947,852 100.42 3.53%
2022-03-23 0 110.4 110.3 110.4 109.8 115.4 7,364,366 823,980,970 111.89 97.49 97.40 97.49 96.96 101.9 8,339,940 98.799 1.01%
2022-03-22 0 109.3 109.3 109.4 100.5 110.4 7,597,420 814,326,461 107.18 96.51 96.51 96.60 88.74 97.49 8,603,868 94.647 10.02%
2022-03-21 0 99.35 99.30 99.35 98.10 102.5 4,045,738 402,830,995 99.569 87.73 87.68 87.73 86.62 90.51 4,581,686 87.922 0.05%
2022-03-18 0 99.30 99.30 99.35 98.20 103.0 7,871,458 787,928,341 100.10 87.68 87.68 87.73 86.71 90.95 8,914,208 88.390 -2.46%
2022-03-17 0 101.8 101.6 101.8 98.00 115.1 10,034,299 1,016,170,645 101.27 89.89 89.72 89.89 86.54 101.6 11,363,566 89.424 4.20%
2022-03-16 0 97.70 97.60 97.70 90.25 99.20 11,533,292 1,090,943,385 94.591 86.27 86.18 86.27 79.69 87.60 13,061,134 83.526 6.37%
2022-03-15 0 91.85 91.80 91.85 84.95 93.60 11,462,077 1,042,234,083 90.929 81.11 81.06 81.11 75.01 82.65 12,980,485 80.292 -0.97%
2022-03-14 0 92.75 92.50 92.75 88.80 96.10 10,746,559 988,142,744 91.950 81.90 81.68 81.90 78.41 84.86 12,170,180 81.194 -5.36%
2022-03-11 0 98.00 97.95 98.00 94.70 99.70 8,955,377 870,574,414 97.213 86.54 86.49 86.54 83.62 88.04 10,141,716 85.841 -3.35%
2022-03-10 0 101.4 101.3 101.4 100.5 109.4 8,024,011 826,204,603 102.97 89.54 89.45 89.54 88.74 96.60 9,086,970 90.922 -2.78%
2022-03-09 0 104.3 104.3 104.5 100.8 106.4 7,382,805 765,273,536 103.66 92.10 92.10 92.28 89.01 93.95 8,360,822 91.531 0.87%
2022-03-08 0 103.4 103.0 103.4 102.1 107.2 6,529,130 681,602,279 104.39 91.30 90.95 91.30 90.16 94.66 7,394,059 92.182 -1.80%
2022-03-07 0 105.3 105.2 105.3 102.2 109.0 7,259,809 763,235,519 105.13 92.98 92.89 92.98 90.25 96.25 8,221,533 92.834 -4.88%
2022-03-04 0 110.7 110.6 110.7 107.7 112.4 10,530,694 1,158,851,183 110.05 97.75 97.66 97.75 95.10 99.25 11,925,719 97.172 -1.60%
2022-03-03 0 112.5 112.4 112.5 97.95 114.0 19,691,169 2,151,569,491 109.27 99.34 99.25 99.34 86.49 100.7 22,299,703 96.484 -8.46%
2022-03-02 0 122.9 122.8 122.9 122.2 127.5 5,814,080 721,462,178 124.09 108.5 108.4 108.5 107.9 112.6 6,584,284 109.57 -3.53%
2022-03-01 0 127.4 127.4 127.7 126.7 133.2 8,121,146 1,045,725,798 128.77 112.5 112.5 112.8 111.9 117.6 9,196,973 113.70 -2.97%
2022-02-28 0 131.3 131.1 131.3 127.2 132.2 4,543,309 589,372,803 129.72 115.9 115.8 115.9 112.3 116.7 5,145,172 114.55 -0.61%
2022-02-25 0 132.1 132.1 132.2 130.7 134.7 5,159,963 682,586,149 132.29 116.6 116.6 116.7 115.4 118.9 5,843,515 116.81 -1.56%
2022-02-24 0 134.2 134.1 134.2 132.9 139.4 3,372,970 456,521,272 135.35 118.5 118.4 118.5 117.4 123.1 3,819,795 119.51 -3.73%
2022-02-23 0 139.4 139.3 139.4 137.6 141.9 1,987,556 277,869,964 139.80 123.1 123.0 123.1 121.5 125.3 2,250,852 123.45 -1.34%
2022-02-22 0 141.3 141.0 141.3 139.0 145.7 2,669,223 376,766,027 141.15 124.8 124.5 124.8 122.7 128.7 3,022,821 124.64 -3.94%
2022-02-21 0 147.1 146.8 147.1 143.3 147.1 1,709,497 249,052,548 145.69 129.9 129.6 129.9 126.5 129.9 1,935,958 128.65 0.75%
2022-02-18 0 146.0 146.0 146.1 144.8 148.4 1,459,433 213,844,321 146.53 128.9 128.9 129.0 127.9 131.0 1,652,767 129.39 -1.42%
2022-02-17 0 148.1 148.0 148.1 144.2 148.3 1,889,600 277,359,232 146.78 130.8 130.7 130.8 127.3 131.0 2,139,920 129.61 1.23%
2022-02-16 0 146.3 146.1 146.3 144.6 147.7 1,608,729 234,827,763 145.97 129.2 129.0 129.2 127.7 130.4 1,821,841 128.90 2.09%
2022-02-15 0 143.3 143.2 143.3 141.6 146.6 1,969,247 282,897,169 143.66 126.5 126.4 126.5 125.0 129.5 2,230,118 126.85 -1.17%
2022-02-14 0 145.0 144.7 145.0 142.4 147.4 2,232,031 323,188,174 144.80 128.0 127.8 128.0 125.7 130.2 2,527,713 127.86 -1.23%
2022-02-11 0 146.8 146.6 146.8 144.2 148.8 2,811,141 412,136,900 146.61 129.6 129.5 129.6 127.3 131.4 3,183,539 129.46 0.96%
2022-02-10 0 145.4 145.2 145.4 141.7 146.2 2,400,590 346,068,385 144.16 128.4 128.2 128.4 125.1 129.1 2,718,602 127.30 1.25%
2022-02-09 0 143.6 143.5 143.6 141.0 144.7 2,118,424 302,863,084 142.97 126.8 126.7 126.8 124.5 127.8 2,399,056 126.24 2.50%
2022-02-08 0 140.1 140.1 140.2 137.9 141.9 2,213,119 309,408,150 139.81 123.7 123.7 123.8 121.8 125.3 2,506,296 123.45 -1.20%
2022-02-07 0 141.8 141.8 142.0 139.3 146.1 3,245,670 459,707,814 141.64 125.2 125.2 125.4 123.0 129.0 3,675,631 125.07 -2.34%
2022-02-04 0 145.2 145.1 145.2 140.8 145.9 1,873,392 270,424,736 144.35 128.2 128.1 128.2 124.3 128.8 2,121,565 127.46 1.47%
2022-01-31 0 143.1 143.1 143.5 137.9 145.3 1,751,924 249,957,596 142.68 126.4 126.4 126.7 121.8 128.3 1,984,005 125.99 2.21%
2022-01-28 0 140.0 140.0 140.3 139.5 144.5 2,137,844 302,393,250 141.45 123.6 123.6 123.9 123.2 127.6 2,421,049 124.90 -0.71%
2022-01-27 0 141.0 140.8 141.0 138.8 143.9 3,269,010 459,636,295 140.60 124.5 124.3 124.5 122.6 127.1 3,702,063 124.16 -1.74%
2022-01-26 0 143.5 143.3 143.5 142.5 153.0 8,146,801 1,185,542,251 145.52 126.7 126.5 126.7 125.8 135.1 9,226,026 128.50 -7.36%
2022-01-25 0 154.9 154.5 154.9 152.4 155.4 4,093,191 630,535,414 154.05 136.8 136.4 136.8 134.6 137.2 4,635,425 136.03 -0.96%
2022-01-24 0 156.4 156.2 156.4 154.6 158.5 3,145,489 493,119,111 156.77 138.1 137.9 138.1 136.5 140.0 3,562,179 138.43 -1.14%
2022-01-21 0 158.2 157.7 158.2 151.3 158.7 4,632,312 724,737,256 156.45 139.7 139.3 139.7 133.6 140.1 5,245,965 138.15 4.28%
2022-01-20 0 151.7 151.6 151.7 149.5 153.3 3,950,371 599,487,663 151.75 134.0 133.9 134.0 132.0 135.4 4,473,686 134.00 0.66%
2022-01-19 0 150.7 150.5 150.7 148.8 158.0 3,810,390 574,736,819 150.83 133.1 132.9 133.1 131.4 139.5 4,315,161 133.19 -1.95%
2022-01-18 0 153.7 153.2 153.7 147.7 154.1 3,806,589 581,291,090 152.71 135.7 135.3 135.7 130.4 136.1 4,310,857 134.84 3.15%
2022-01-17 0 149.0 148.6 149.0 145.1 149.5 2,299,804 340,957,512 148.26 131.6 131.2 131.6 128.1 132.0 2,604,464 130.91 -0.73%
2022-01-14 0 150.1 150.1 150.2 145.0 150.4 3,603,636 534,024,713 148.19 132.5 132.5 132.6 128.0 132.8 4,081,018 130.86 1.83%
2022-01-13 0 147.4 147.3 147.4 143.0 150.6 4,826,486 715,154,909 148.17 130.2 130.1 130.2 126.3 133.0 5,465,862 130.84 2.57%
2022-01-12 0 143.7 143.6 143.7 140.0 144.0 2,800,500 398,491,864 142.29 126.9 126.8 126.9 123.6 127.2 3,171,489 125.65 2.50%
2022-01-11 0 140.2 140.1 140.2 139.7 146.7 3,066,313 435,381,616 141.99 123.8 123.7 123.8 123.4 129.5 3,472,515 125.38 -2.84%
2022-01-10 0 144.3 144.2 144.3 142.7 148.2 3,922,153 567,000,258 144.56 127.4 127.3 127.4 126.0 130.9 4,441,730 127.65 2.20%
2022-01-07 0 141.2 141.1 141.2 140.4 144.9 3,397,639 482,982,164 142.15 124.7 124.6 124.7 124.0 128.0 3,847,732 125.52 -1.33%
2022-01-06 0 143.1 143.0 143.1 141.6 148.5 5,984,135 868,145,477 145.07 126.4 126.3 126.4 125.0 131.1 6,776,867 128.10 -0.69%
2022-01-05 0 144.1 144.0 144.1 138.8 147.8 5,831,128 839,945,092 144.05 127.2 127.2 127.2 122.6 130.5 6,603,591 127.20 3.89%
2022-01-04 0 138.7 138.6 138.7 135.7 141.4 8,286,418 1,148,048,147 138.55 122.5 122.4 122.5 119.8 124.9 9,384,139 122.34 0.36%
2022-01-03 0 138.2 138.2 138.3 134.6 143.0 6,692,624 922,920,268 137.90 122.0 122.0 122.1 118.9 126.3 7,579,211 121.77 -7.81%
2021-12-31 0 149.9 149.4 149.9 148.3 151.5 1,102,258 165,186,331 149.86 132.4 131.9 132.4 131.0 133.8 1,248,277 132.33 1.35%
2021-12-30 0 147.9 147.8 147.9 146.5 150.4 1,944,889 287,237,118 147.69 130.6 130.5 130.6 129.4 132.8 2,202,533 130.41 -0.60%
2021-12-29 0 148.8 148.8 148.9 147.9 151.1 752,842 112,135,692 148.95 131.4 131.4 131.5 130.6 133.4 852,573 131.53 -0.87%
2021-12-28 0 150.1 150.1 150.3 149.3 152.6 1,022,862 153,769,289 150.33 132.5 132.5 132.7 131.8 134.7 1,158,363 132.75 -0.33%
2021-12-24 0 150.6 150.6 150.8 148.7 152.9 2,050,539 308,642,925 150.52 133.0 133.0 133.2 131.3 135.0 2,322,179 132.91 0.47%
2021-12-23 0 149.9 149.9 150.0 146.9 151.4 1,668,220 249,456,617 149.53 132.4 132.4 132.5 129.7 133.7 1,889,213 132.04 -0.20%
2021-12-22 0 150.2 149.9 150.2 147.6 152.7 1,523,308 229,258,563 150.50 132.6 132.4 132.6 130.3 134.8 1,725,104 132.90 1.42%
2021-12-21 0 148.1 148.1 148.4 145.0 151.6 2,904,546 431,992,033 148.73 130.8 130.8 131.0 128.0 133.9 3,289,318 131.33 2.14%
2021-12-20 0 145.0 144.9 145.0 144.2 149.0 3,169,934 462,496,455 145.90 128.0 128.0 128.0 127.3 131.6 3,589,862 128.83 -3.27%
2021-12-17 0 149.9 149.9 150.2 147.6 151.5 4,434,421 663,648,993 149.66 132.4 132.4 132.6 130.3 133.8 5,021,859 132.15 -0.07%
2021-12-16 0 150.0 149.9 150.0 148.3 155.5 3,493,661 527,693,804 151.04 132.5 132.4 132.5 131.0 137.3 3,956,474 133.37 -4.58%
2021-12-15 0 157.2 157.0 157.2 155.1 159.6 2,342,875 367,960,210 157.06 138.8 138.6 138.8 137.0 140.9 2,653,241 138.68 -0.76%
2021-12-14 0 158.4 158.4 158.8 152.1 159.2 2,426,972 380,385,396 156.73 139.9 139.9 140.2 134.3 140.6 2,748,479 138.40 2.33%
2021-12-13 0 154.8 154.8 154.9 154.1 161.2 2,479,059 387,663,092 156.38 136.7 136.7 136.8 136.1 142.3 2,807,466 138.08 -2.15%
2021-12-10 0 158.2 158.2 158.5 157.1 160.4 1,296,677 205,822,092 158.73 139.7 139.7 140.0 138.7 141.6 1,468,451 140.16 -1.06%
2021-12-09 0 159.9 159.8 159.9 155.1 162.3 2,280,886 364,448,866 159.78 141.2 141.1 141.2 137.0 143.3 2,583,040 141.09 0.57%
2021-12-08 0 159.0 159.0 159.1 155.5 159.7 1,458,142 230,897,555 158.35 140.4 140.4 140.5 137.3 141.0 1,651,305 139.83 1.60%
2021-12-07 0 156.5 156.4 156.5 146.4 157.6 2,761,432 429,360,004 155.48 138.2 138.1 138.2 129.3 139.2 3,127,245 137.30 3.44%
2021-12-06 0 151.3 151.3 151.5 150.2 154.6 3,320,862 508,802,308 153.21 133.6 133.6 133.8 132.6 136.5 3,760,784 135.29 -1.88%
2021-12-03 0 154.2 154.0 154.2 150.6 155.4 3,330,890 512,005,515 153.71 136.2 136.0 136.2 133.0 137.2 3,772,141 135.73 0.39%
2021-12-02 0 153.6 153.5 153.6 149.7 154.9 3,149,221 481,042,495 152.75 135.6 135.5 135.6 132.2 136.8 3,566,406 134.88 2.95%
2021-12-01 0 149.2 149.2 149.3 147.4 151.1 3,217,928 480,847,084 149.43 131.7 131.7 131.8 130.2 133.4 3,644,214 131.95 1.50%
2021-11-30 0 147.0 147.0 147.2 146.1 151.9 5,728,759 845,776,004 147.64 129.8 129.8 130.0 129.0 134.1 6,487,661 130.37 -3.29%
2021-11-29 0 152.0 152.0 152.4 151.0 157.6 3,462,769 530,215,492 153.12 134.2 134.2 134.6 133.3 139.2 3,921,490 135.21 -2.00%
2021-11-26 0 155.1 155.0 155.1 154.0 157.6 2,122,210 329,900,274 155.45 137.0 136.9 137.0 136.0 139.2 2,403,344 137.27 -2.21%
2021-11-25 0 158.6 158.5 158.6 155.7 159.5 1,756,388 277,525,694 158.01 140.0 140.0 140.0 137.5 140.8 1,989,061 139.53 -0.87%
2021-11-24 0 160.0 159.9 160.0 158.5 164.3 2,590,050 415,749,924 160.52 141.3 141.2 141.3 140.0 145.1 2,933,160 141.74 -1.96%
2021-11-23 0 163.2 163.2 163.4 158.0 164.2 2,168,273 352,588,467 162.61 144.1 144.1 144.3 139.5 145.0 2,455,509 143.59 -0.43%
2021-11-22 0 163.9 163.8 163.9 162.1 167.7 1,937,429 318,846,173 164.57 144.7 144.6 144.7 143.1 148.1 2,194,085 145.32 -0.67%
2021-11-19 0 165.0 165.0 165.1 163.1 165.8 2,145,030 352,716,962 164.43 145.7 145.7 145.8 144.0 146.4 2,429,187 145.20 -1.37%
2021-11-18 0 167.3 167.3 167.4 162.6 168.5 2,098,599 348,781,485 166.20 147.7 147.7 147.8 143.6 148.8 2,376,605 146.76 0.97%
2021-11-17 0 165.7 165.4 165.7 162.8 168.0 1,919,693 317,956,771 165.63 146.3 146.1 146.3 143.8 148.3 2,173,999 146.25 -1.54%
2021-11-16 0 168.3 168.3 168.4 166.4 172.9 2,500,161 421,011,489 168.39 148.6 148.6 148.7 146.9 152.7 2,831,363 148.70 -1.64%
2021-11-15 0 171.1 171.0 171.1 167.8 172.9 2,241,290 381,707,779 170.31 151.1 151.0 151.1 148.2 152.7 2,538,199 150.39 0.06%
2021-11-12 0 171.0 171.0 171.1 165.3 172.0 1,754,590 298,363,903 170.05 151.0 151.0 151.1 146.0 151.9 1,987,025 150.16 3.45%
2021-11-11 0 165.3 165.3 165.4 160.0 165.9 1,195,673 196,048,508 163.97 146.0 146.0 146.1 141.3 146.5 1,354,067 144.78 0.98%
2021-11-10 0 163.7 163.6 163.7 160.3 164.5 1,567,017 254,602,501 162.48 144.6 144.5 144.6 141.5 145.3 1,774,603 143.47 0.80%
2021-11-09 0 162.4 162.3 162.4 159.9 163.0 1,088,756 176,036,477 161.69 143.4 143.3 143.4 141.2 143.9 1,232,986 142.77 1.50%
2021-11-08 0 160.0 159.8 160.0 156.8 160.6 2,935,940 466,897,643 159.03 141.3 141.1 141.3 138.5 141.8 3,324,871 140.43 0.19%
2021-11-05 0 159.7 159.6 159.7 155.1 160.8 3,135,457 496,642,714 158.40 141.0 140.9 141.0 137.0 142.0 3,550,818 139.87 0.19%
2021-11-04 0 159.4 159.4 159.5 154.5 160.0 5,779,168 907,615,332 157.05 140.8 140.8 140.8 136.4 141.3 6,544,748 138.68 -0.44%
2021-11-03 0 160.1 160.1 160.2 156.4 165.2 4,453,497 709,903,503 159.40 141.4 141.4 141.5 138.1 145.9 5,043,462 140.76 -3.20%
2021-11-02 0 165.4 165.3 165.4 164.8 170.9 1,653,042 275,757,472 166.82 146.1 146.0 146.1 145.5 150.9 1,872,024 147.30 -0.90%
2021-11-01 0 166.9 166.5 166.9 162.7 168.5 2,368,642 394,129,294 166.39 147.4 147.0 147.4 143.7 148.8 2,682,421 146.93 -0.54%
2021-10-29 0 167.8 167.8 167.9 167.8 173.7 2,586,564 439,447,578 169.90 148.2 148.2 148.3 148.2 153.4 2,929,212 150.02 -3.56%
2021-10-28 0 174.0 173.5 174.0 168.4 175.5 2,715,592 472,720,038 174.08 153.6 153.2 153.6 148.7 155.0 3,075,333 153.71 2.29%
2021-10-27 0 170.1 170.0 170.1 166.6 171.0 2,106,501 356,597,195 169.28 150.2 150.1 150.2 147.1 151.0 2,385,554 149.48 -0.58%
2021-10-26 0 171.1 171.1 171.3 169.3 174.8 1,584,418 271,643,900 171.45 151.1 151.1 151.3 149.5 154.4 1,794,309 151.39 -0.81%
2021-10-25 0 172.5 172.4 172.5 169.6 173.5 1,436,724 247,428,083 172.22 152.3 152.2 152.3 149.8 153.2 1,627,050 152.07 0.00%
2021-10-22 0 172.5 172.5 172.6 170.6 174.8 1,495,343 258,476,182 172.85 152.3 152.3 152.4 150.6 154.4 1,693,435 152.63 0.64%
2021-10-21 0 171.4 171.3 171.4 169.1 172.8 1,852,874 316,591,766 170.87 151.4 151.3 151.4 149.3 152.6 2,098,328 150.88 0.06%
2021-10-20 0 171.3 170.9 171.3 168.5 172.1 1,950,495 332,303,045 170.37 151.3 150.9 151.3 148.8 152.0 2,208,882 150.44 -0.35%
2021-10-19 0 171.9 171.8 171.9 167.4 174.0 3,348,481 574,188,449 171.48 151.8 151.7 151.8 147.8 153.6 3,792,062 151.42 5.52%
2021-10-18 0 162.9 162.9 163.0 159.2 164.0 2,447,702 396,036,663 161.80 143.8 143.8 143.9 140.6 144.8 2,771,955 142.87 -0.24%
2021-10-15 0 163.3 163.2 163.3 154.0 163.4 4,560,713 729,108,564 159.87 144.2 144.1 144.2 136.0 144.3 5,164,881 141.17 2.64%
2021-10-12 0 159.1 159.1 159.2 152.5 161.3 2,805,573 446,131,305 159.02 140.5 140.5 140.6 134.7 142.4 3,177,234 140.42 2.25%
2021-10-11 0 155.6 155.2 155.6 148.7 157.0 4,967,233 768,708,173 154.76 137.4 137.0 137.4 131.3 138.6 5,625,254 136.65 1.70%
2021-10-08 0 153.0 153.0 153.1 152.1 155.2 3,983,105 612,466,445 153.77 135.1 135.1 135.2 134.3 137.0 4,510,756 135.78 -1.42%
2021-10-07 0 155.2 155.2 155.7 153.3 156.9 2,867,921 445,495,152 155.34 137.0 137.0 137.5 135.4 138.5 3,247,841 137.17 2.11%
2021-10-06 0 152.0 151.8 152.0 151.3 163.1 3,807,195 585,996,459 153.92 134.2 134.0 134.2 133.6 144.0 4,311,543 135.91 -6.92%
2021-10-05 0 163.3 163.3 163.5 156.5 164.6 2,815,062 457,656,598 162.57 144.2 144.2 144.4 138.2 145.3 3,187,980 143.56 1.30%
2021-10-04 0 161.2 161.0 161.2 158.1 166.9 2,651,257 426,403,661 160.83 142.3 142.2 142.3 139.6 147.4 3,002,475 142.02 -2.77%
2021-09-30 0 165.8 165.3 165.8 157.6 166.1 5,586,767 907,910,675 162.51 146.4 146.0 146.4 139.2 146.7 6,326,859 143.50 2.41%
2021-09-29 0 161.9 161.5 161.9 153.6 162.5 3,822,597 605,720,685 158.46 143.0 142.6 143.0 135.6 143.5 4,328,985 139.92 4.59%
2021-09-28 0 154.8 154.7 154.8 153.4 158.6 4,131,606 641,732,518 155.32 136.7 136.6 136.7 135.5 140.0 4,678,929 137.15 -0.39%
2021-09-27 0 155.4 155.1 155.4 152.2 159.3 4,810,683 745,349,350 154.94 137.2 137.0 137.2 134.4 140.7 5,447,965 136.81 -3.48%
2021-09-24 0 161.0 160.7 161.0 159.3 168.0 4,866,152 793,110,928 162.99 142.2 141.9 142.2 140.7 148.3 5,510,782 143.92 -2.60%
2021-09-23 0 165.3 165.3 165.5 163.6 169.2 3,184,498 527,448,569 165.63 146.0 146.0 146.1 144.5 149.4 3,606,356 146.26 -0.90%
2021-09-21 0 166.8 166.8 166.9 162.7 168.7 1,926,274 320,628,617 166.45 147.3 147.3 147.4 143.7 149.0 2,181,452 146.98 0.48%
2021-09-20 0 166.0 165.9 166.0 164.0 170.4 1,425,517 237,671,306 166.73 146.6 146.5 146.6 144.8 150.5 1,614,359 147.22 -2.24%
2021-09-17 0 169.8 169.8 170.0 161.5 171.0 5,410,410 913,935,213 168.92 149.9 149.9 150.1 142.6 151.0 6,127,139 149.16 0.95%
2021-09-16 0 168.2 167.8 168.2 166.1 172.9 2,342,689 392,578,401 167.58 148.5 148.2 148.5 146.7 152.7 2,653,030 147.97 -2.10%
2021-09-15 0 171.8 171.8 171.9 168.0 173.5 3,161,463 541,999,033 171.44 151.7 151.7 151.8 148.3 153.2 3,580,269 151.38 2.20%
2021-09-14 0 168.1 168.1 168.4 166.5 173.2 2,730,918 461,847,381 169.12 148.4 148.4 148.7 147.0 152.9 3,092,689 149.34 -2.27%
2021-09-13 0 172.0 172.0 172.2 169.2 176.1 2,918,806 499,345,015 171.08 151.9 151.9 152.1 149.4 155.5 3,305,467 151.07 -2.33%
2021-09-10 0 176.1 175.5 176.1 171.5 176.7 2,609,346 457,380,152 175.29 155.5 155.0 155.5 151.4 156.0 2,955,012 154.78 2.09%
2021-09-09 0 172.5 172.1 172.5 169.8 175.7 2,846,591 491,047,406 172.50 152.3 152.0 152.3 149.9 155.1 3,223,685 152.32 -0.63%
2021-09-08 0 173.6 173.5 173.6 170.7 176.2 2,919,950 506,230,202 173.37 153.3 153.2 153.3 150.7 155.6 3,306,762 153.09 -1.44%
2021-09-07 0 177.2 177.0 177.2 173.1 177.4 2,267,827 399,706,069 176.25 155.5 155.4 155.5 151.9 155.7 2,583,707 154.70 1.03%
2021-09-06 0 175.4 175.4 175.5 170.3 176.5 2,636,559 461,212,012 174.93 154.0 154.0 154.0 149.5 154.9 3,003,799 153.54 1.80%
2021-09-03 0 172.3 172.2 172.3 168.3 174.1 2,900,180 498,435,323 171.86 151.2 151.1 151.2 147.7 152.8 3,304,139 150.85 0.94%
2021-09-02 0 170.7 170.6 170.7 167.9 171.9 2,549,851 434,941,997 170.58 149.8 149.7 149.8 147.4 150.9 2,905,013 149.72 1.01%
2021-09-01 0 169.0 168.8 169.0 166.5 171.8 5,220,069 880,551,347 168.69 148.3 148.2 148.3 146.1 150.8 5,947,159 148.06 -0.35%
2021-08-31 0 169.6 169.2 169.6 163.0 169.6 5,820,716 972,813,095 167.13 148.9 148.5 148.9 143.1 148.9 6,631,469 146.70 3.60%
2021-08-30 0 163.7 163.7 163.8 159.5 164.8 4,242,679 689,742,334 162.57 143.7 143.7 143.8 140.0 144.7 4,833,631 142.70 1.93%
2021-08-27 0 160.6 160.5 160.6 153.5 162.2 9,256,531 1,475,986,604 159.45 141.0 140.9 141.0 134.7 142.4 10,545,850 139.96 -0.99%
2021-08-26 0 162.2 162.1 162.2 156.4 168.0 9,732,905 1,568,402,103 161.14 142.4 142.3 142.4 137.3 147.5 11,088,576 141.44 -5.09%
2021-08-25 0 170.9 170.9 171.0 169.0 173.1 2,948,367 503,538,413 170.79 150.0 150.0 150.1 148.3 151.9 3,359,037 149.91 0.06%
2021-08-24 0 170.8 170.5 170.8 167.6 184.2 7,750,712 1,338,135,742 172.65 149.9 149.7 149.9 147.1 161.7 8,830,289 151.54 -6.51%
2021-08-23 0 182.7 182.6 182.7 181.9 191.0 5,581,931 1,035,822,997 185.57 160.4 160.3 160.4 159.7 167.6 6,359,424 162.88 -0.76%
2021-08-20 0 184.1 184.0 184.1 181.3 189.3 9,515,845 1,751,924,904 184.11 161.6 161.5 161.6 159.1 166.2 10,841,283 161.60 -0.70%
2021-08-19 0 185.4 185.2 185.4 182.3 188.0 4,587,012 849,892,821 185.28 162.7 162.6 162.7 160.0 165.0 5,225,925 162.63 1.15%
2021-08-18 0 183.3 183.2 183.3 180.4 186.0 3,754,930 687,950,164 183.21 160.9 160.8 160.9 158.3 163.3 4,277,945 160.81 1.83%
2021-08-17 0 180.0 179.7 180.0 174.6 180.5 4,323,702 769,699,558 178.02 158.0 157.7 158.0 153.3 158.4 4,925,939 156.25 2.33%
2021-08-16 0 175.9 175.7 175.9 173.1 177.5 4,315,573 757,380,334 175.50 154.4 154.2 154.4 151.9 155.8 4,916,678 154.04 -0.73%
2021-08-13 0 177.2 177.0 177.2 172.1 177.4 2,457,360 432,067,842 175.83 155.5 155.4 155.5 151.1 155.7 2,799,639 154.33 2.67%
2021-08-12 0 172.6 172.0 172.6 169.7 173.3 2,603,293 445,721,622 171.21 151.5 151.0 151.5 149.0 152.1 2,965,899 150.28 0.70%
2021-08-11 0 171.4 171.0 171.4 170.3 179.2 4,142,560 718,878,227 173.53 150.4 150.1 150.4 149.5 157.3 4,719,567 152.32 -3.98%
2021-08-10 0 178.5 178.5 178.6 172.8 178.6 2,856,471 503,794,868 176.37 156.7 156.7 156.8 151.7 156.8 3,254,342 154.81 1.77%
2021-08-09 0 175.4 175.0 175.4 173.0 178.9 5,106,899 895,768,086 175.40 154.0 153.6 154.0 151.8 157.0 5,818,226 153.96 -2.45%
2021-08-06 0 179.8 179.6 179.8 175.6 180.0 1,522,137 272,179,792 178.81 157.8 157.6 157.8 154.1 158.0 1,734,152 156.95 -0.39%
2021-08-05 0 180.5 180.5 180.8 179.9 187.7 2,636,209 481,309,174 182.58 158.4 158.4 158.7 157.9 164.8 3,003,400 160.25 -2.38%
2021-08-04 0 184.9 184.8 184.9 177.2 188.0 5,731,488 1,052,137,087 183.57 162.3 162.2 162.3 155.5 165.0 6,529,812 161.13 5.78%
2021-08-03 0 174.8 173.9 174.8 168.9 175.0 3,494,103 604,483,104 173.00 153.4 152.6 153.4 148.3 153.6 3,980,788 151.85 1.16%
2021-08-02 0 172.8 172.1 172.8 167.1 174.0 3,635,263 620,821,315 170.78 151.7 151.1 151.7 146.7 152.7 4,141,609 149.90 0.70%
2021-07-30 0 171.6 171.5 171.6 168.6 174.2 4,332,010 739,351,660 170.67 150.6 150.5 150.6 148.0 152.9 4,935,405 149.81 1.72%
2021-07-29 0 168.7 168.5 168.7 166.5 174.6 5,254,050 889,219,700 169.24 148.1 147.9 148.1 146.1 153.3 5,985,873 148.55 -0.53%
2021-07-28 0 169.6 169.0 169.6 160.7 172.8 5,545,807 920,090,573 165.91 148.9 148.3 148.9 141.1 151.7 6,318,268 145.62 4.69%
2021-07-27 0 162.0 161.8 162.0 157.0 174.0 4,963,509 823,190,897 165.85 142.2 142.0 142.2 137.8 152.7 5,654,863 145.57 -2.47%
2021-07-26 0 166.1 166.0 166.1 165.1 168.9 2,696,684 450,132,273 166.92 145.8 145.7 145.8 144.9 148.3 3,072,298 146.51 -1.37%
2021-07-23 0 168.4 168.3 168.4 166.4 172.8 1,738,391 292,626,055 168.33 147.8 147.7 147.8 146.1 151.7 1,980,527 147.75 -0.41%
2021-07-22 0 169.1 169.0 169.1 165.8 171.5 2,509,108 421,744,676 168.09 148.4 148.3 148.4 145.5 150.5 2,858,595 147.54 -0.53%
2021-07-21 0 170.0 169.8 170.0 167.8 174.0 3,120,180 529,842,144 169.81 149.2 149.0 149.2 147.3 152.7 3,554,782 149.05 2.04%
2021-07-20 0 166.6 166.5 166.6 162.5 168.7 3,270,696 543,987,969 166.32 146.2 146.1 146.2 142.6 148.1 3,726,263 145.99 0.36%
2021-07-19 0 166.0 165.9 166.0 161.4 166.6 4,900,562 803,670,750 164.00 145.7 145.6 145.7 141.7 146.2 5,583,149 143.95 -0.36%
2021-07-16 0 166.6 166.6 166.7 165.8 174.9 5,870,507 986,554,708 168.05 146.2 146.2 146.3 145.5 153.5 6,688,195 147.51 -4.85%
2021-07-15 0 175.1 175.1 175.2 172.4 176.8 4,234,459 741,631,933 175.14 153.7 153.7 153.8 151.3 155.2 4,824,266 153.73 1.51%
2021-07-14 0 172.5 172.5 172.6 171.6 179.2 3,880,481 672,440,272 173.29 151.4 151.4 151.5 150.6 157.3 4,420,983 152.10 -3.79%
2021-07-13 0 179.3 179.2 179.3 175.2 180.0 3,577,931 636,860,925 178.00 157.4 157.3 157.4 153.8 158.0 4,076,292 156.24 0.79%
2021-07-12 0 177.9 177.8 177.9 176.7 183.7 3,151,654 562,950,605 178.62 156.2 156.1 156.2 155.1 161.2 3,590,640 156.78 -2.04%
2021-07-09 0 181.6 181.5 181.6 172.1 182.0 5,545,124 990,002,359 178.54 159.4 159.3 159.4 151.1 159.7 6,317,490 156.71 3.30%
2021-07-08 0 175.8 175.8 175.9 175.0 190.0 6,712,359 1,202,142,856 179.09 154.3 154.3 154.4 153.6 166.8 7,647,306 157.20 -6.69%
2021-07-07 0 188.4 188.3 188.4 183.3 189.1 3,351,194 628,679,612 187.60 165.4 165.3 165.4 160.9 166.0 3,817,973 164.66 0.75%
2021-07-06 0 187.0 186.9 187.0 186.8 192.4 1,404,234 263,864,275 187.91 164.1 164.0 164.1 164.0 168.9 1,599,826 164.93 -3.11%
2021-07-05 0 193.0 192.9 193.0 189.6 195.1 1,972,539 381,551,154 193.43 169.4 169.3 169.4 166.4 171.2 2,247,289 169.78 0.94%
2021-07-02 0 191.2 191.1 191.2 189.2 195.0 2,470,413 474,571,515 192.10 167.8 167.7 167.8 166.1 171.2 2,814,511 168.62 -2.50%
2021-06-30 0 196.1 196.1 196.2 195.1 201.0 2,140,748 422,888,114 197.54 172.1 172.1 172.2 171.2 176.4 2,438,927 173.39 -1.06%
2021-06-29 0 198.2 198.2 198.3 197.8 202.0 2,750,076 548,439,942 199.43 174.0 174.0 174.1 173.6 177.3 3,133,127 175.05 -0.75%
2021-06-28 0 199.7 199.6 199.7 191.0 201.6 2,212,627 441,213,211 199.41 175.3 175.2 175.3 167.6 177.0 2,520,818 175.03 3.63%
2021-06-25 0 192.7 192.6 192.7 192.2 195.1 1,931,240 373,285,218 193.29 169.1 169.1 169.1 168.7 171.2 2,200,237 169.66 0.47%
2021-06-24 0 191.8 191.8 191.9 191.2 195.6 1,367,118 263,443,968 192.70 168.4 168.4 168.4 167.8 171.7 1,557,540 169.14 -1.13%
2021-06-23 0 194.0 193.9 194.0 193.0 198.2 2,186,427 426,127,583 194.90 170.3 170.2 170.3 169.4 174.0 2,490,969 171.07 2.43%
2021-06-22 0 189.4 189.4 189.5 187.2 192.8 2,156,193 410,847,003 190.54 166.2 166.2 166.3 164.3 169.2 2,456,524 167.25 0.64%
2021-06-21 0 188.2 188.2 188.4 187.8 192.3 1,585,462 300,477,679 189.52 165.2 165.2 165.4 164.8 168.8 1,806,297 166.35 -1.41%
2021-06-18 0 190.9 190.9 191.5 187.9 195.0 3,588,437 687,392,287 191.56 167.6 167.6 168.1 164.9 171.2 4,088,261 168.14 1.60%
2021-06-17 0 187.9 187.9 188.0 186.8 191.2 4,060,198 766,445,431 188.77 164.9 164.9 165.0 164.0 167.8 4,625,733 165.69 -1.36%
2021-06-16 0 190.5 190.4 190.5 189.1 194.3 2,409,674 461,120,594 191.36 167.2 167.1 167.2 166.0 170.5 2,745,311 167.97 0.32%
2021-06-15 0 189.9 189.9 190.0 185.5 191.0 2,499,106 471,553,513 188.69 166.7 166.7 166.8 162.8 167.6 2,847,200 165.62 -0.89%
2021-06-11 0 191.6 191.6 192.2 186.6 192.9 1,761,317 335,869,872 190.69 168.2 168.2 168.7 163.8 169.3 2,006,646 167.38 1.75%
2021-06-10 0 188.3 188.2 188.3 186.3 191.0 1,727,131 325,247,712 188.32 165.3 165.2 165.3 163.5 167.6 1,967,699 165.29 -0.89%
2021-06-09 0 190.0 190.0 190.2 187.0 190.9 1,595,686 302,162,854 189.36 166.8 166.8 166.9 164.1 167.6 1,817,945 166.21 0.00%
2021-06-08 0 190.0 190.0 190.1 188.0 193.1 1,616,788 307,732,729 190.34 166.8 166.8 166.9 165.0 169.5 1,841,986 167.07 -0.37%
2021-06-07 0 190.7 190.6 190.7 187.7 194.6 2,881,769 550,735,289 191.11 167.4 167.3 167.4 164.8 170.8 3,283,163 167.75 0.58%
2021-06-04 0 189.6 189.4 189.6 184.5 190.9 3,707,019 701,977,749 189.36 166.4 166.2 166.4 161.9 167.6 4,223,360 166.21 1.66%
2021-06-03 0 187.6 187.6 187.8 187.2 192.5 2,423,424 459,263,681 189.51 163.7 163.7 163.9 163.3 168.0 2,777,261 165.37 -1.42%
2021-06-02 0 190.3 190.3 190.4 188.2 192.9 4,925,460 938,025,519 190.44 166.1 166.1 166.1 164.2 168.3 5,644,612 166.18 -1.14%
2021-06-01 0 192.5 192.5 192.6 188.9 198.0 6,910,451 1,332,342,879 192.80 168.0 168.0 168.1 164.8 172.8 7,919,426 168.24 -3.94%
2021-05-31 0 200.4 200.2 200.4 195.4 202.8 3,900,526 774,518,838 198.57 174.9 174.7 174.9 170.5 177.0 4,470,030 173.27 -2.34%
2021-05-28 0 205.2 204.8 205.2 200.2 207.6 3,593,445 737,832,584 205.33 179.1 178.7 179.1 174.7 181.2 4,118,113 179.17 -1.16%
2021-05-27 0 207.6 207.6 207.8 197.5 207.6 8,557,845 1,749,099,556 204.39 181.2 181.2 181.3 172.3 181.2 9,807,351 178.35 1.67%
2021-05-26 0 204.2 204.0 204.2 199.4 206.8 3,562,641 723,010,029 202.94 178.2 178.0 178.2 174.0 180.5 4,082,812 177.09 0.99%
2021-05-25 0 202.2 201.4 202.2 193.1 202.2 4,282,060 850,599,600 198.64 176.4 175.7 176.4 168.5 176.4 4,907,271 173.33 3.75%
2021-05-24 0 194.9 194.8 194.9 189.0 196.0 4,216,974 818,182,459 194.02 170.1 170.0 170.1 164.9 171.0 4,832,682 169.30 0.21%
2021-05-21 0 194.5 194.0 194.5 190.1 195.3 4,953,185 954,219,832 192.65 169.7 169.3 169.7 165.9 170.4 5,676,385 168.10 4.46%
2021-05-20 0 186.2 185.4 186.2 180.5 186.8 3,821,050 703,716,576 184.17 162.5 161.8 162.5 157.5 163.0 4,378,950 160.70 1.75%
2021-05-18 0 183.0 182.4 183.0 175.1 183.0 4,919,635 882,968,962 179.48 159.7 159.2 159.7 152.8 159.7 5,637,937 156.61 5.78%
2021-05-17 0 173.0 172.5 173.0 171.3 177.8 2,881,391 501,940,545 174.20 151.0 150.5 151.0 149.5 155.1 3,302,095 152.01 -1.09%
2021-05-14 0 174.9 174.8 174.9 173.0 176.8 1,937,993 339,753,691 175.31 152.6 152.5 152.6 151.0 154.3 2,220,954 152.98 0.34%
2021-05-13 0 174.3 174.2 174.3 171.3 178.0 2,469,551 431,246,943 174.63 152.1 152.0 152.1 149.5 155.3 2,830,123 152.38 -3.06%
2021-05-12 0 179.8 179.6 179.8 172.1 180.6 3,186,807 565,256,610 177.37 156.9 156.7 156.9 150.2 157.6 3,652,103 154.78 1.30%
2021-05-11 0 177.5 177.4 177.5 174.0 178.9 3,723,376 657,231,255 176.51 154.9 154.8 154.9 151.8 156.1 4,267,015 154.03 -2.74%
2021-05-10 0 182.5 182.3 182.5 178.4 185.0 3,586,628 649,843,659 181.19 159.2 159.1 159.2 155.7 161.4 4,110,301 158.10 2.93%
2021-05-07 0 177.3 177.3 177.4 176.7 181.9 3,381,478 604,844,898 178.87 154.7 154.7 154.8 154.2 158.7 3,875,198 156.08 -1.55%
2021-05-06 0 180.1 180.0 180.1 174.0 180.1 4,061,441 723,860,997 178.23 157.2 157.1 157.2 151.8 157.2 4,654,440 155.52 4.71%
2021-05-05 0 172.0 171.6 172.0 170.4 175.0 2,169,039 373,616,550 172.25 150.1 149.7 150.1 148.7 152.7 2,485,734 150.30 -1.04%
2021-05-04 0 173.8 173.6 173.8 169.2 174.6 2,112,218 363,360,687 172.03 151.7 151.5 151.7 147.6 152.4 2,420,617 150.11 2.42%
2021-05-03 0 169.7 169.6 169.7 168.0 175.5 1,908,401 324,672,222 170.13 148.1 148.0 148.1 146.6 153.1 2,187,041 148.45 -0.64%
2021-04-30 0 170.8 170.7 170.8 169.4 174.1 2,484,517 427,476,081 172.06 149.0 149.0 149.0 147.8 151.9 2,847,274 150.14 -2.68%
2021-04-29 0 175.5 175.5 175.9 175.4 181.5 2,737,627 485,525,416 177.35 153.1 153.1 153.5 153.1 158.4 3,137,340 154.76 0.63%
2021-04-28 0 174.4 174.4 174.5 169.7 175.2 3,083,847 534,394,222 173.29 152.2 152.2 152.3 148.1 152.9 3,534,111 151.21 2.47%
2021-04-27 0 170.2 170.2 170.4 166.0 171.1 1,596,817 271,255,484 169.87 148.5 148.5 148.7 144.9 149.3 1,829,964 148.23 0.41%
2021-04-26 0 169.5 169.5 169.6 168.1 172.7 3,311,433 562,865,742 169.98 147.9 147.9 148.0 146.7 150.7 3,794,926 148.32 -2.02%
2021-04-23 0 173.0 172.9 173.0 170.8 178.7 3,023,107 524,760,792 173.58 151.0 150.9 151.0 149.0 155.9 3,464,502 151.47 0.58%
2021-04-22 0 172.0 171.9 172.0 169.0 172.8 2,159,319 369,191,900 170.98 150.1 150.0 150.1 147.5 150.8 2,474,595 149.19 1.65%
2021-04-21 0 169.2 169.2 169.3 166.0 170.6 3,438,891 580,229,609 168.73 147.6 147.6 147.7 144.9 148.9 3,940,993 147.23 -3.26%
2021-04-20 0 174.9 174.8 174.9 173.8 178.5 3,437,217 603,791,174 175.66 152.6 152.5 152.6 151.7 155.8 3,939,075 153.28 -0.68%
2021-04-19 0 176.1 175.3 176.1 170.3 176.4 3,722,587 648,345,744 174.17 153.7 153.0 153.7 148.6 153.9 4,266,111 151.98 -0.28%
2021-04-16 0 176.6 176.5 176.6 172.0 177.8 3,325,401 583,390,296 175.43 154.1 154.0 154.1 150.1 155.1 3,810,933 153.08 2.67%
2021-04-15 0 172.0 171.4 172.0 167.3 173.7 2,805,590 479,621,746 170.95 150.1 149.6 150.1 146.0 151.6 3,215,226 149.17 1.47%
2021-04-14 0 169.5 169.3 169.5 166.2 171.8 2,902,001 488,986,264 168.50 147.9 147.7 147.9 145.0 149.9 3,325,714 147.03 0.36%
2021-04-13 0 168.9 168.4 168.9 162.8 172.5 4,614,628 778,340,070 168.67 147.4 146.9 147.4 142.1 150.5 5,288,396 147.18 4.13%
2021-04-12 0 162.2 162.1 162.2 160.9 167.1 2,678,468 436,184,749 162.85 141.5 141.4 141.5 140.4 145.8 3,069,543 142.10 -2.93%
2021-04-09 0 167.1 167.0 167.1 166.1 175.3 3,115,040 523,671,297 168.11 145.8 145.7 145.8 144.9 153.0 3,569,858 146.69 -2.22%
2021-04-08 0 170.9 170.5 170.9 158.8 171.4 3,361,091 563,282,555 167.59 149.1 148.8 149.1 138.6 149.6 3,851,834 146.24 7.08%
2021-04-07 0 159.6 159.1 159.6 158.0 166.1 3,639,404 583,118,823 160.22 139.3 138.8 139.3 137.9 144.9 4,170,783 139.81 -2.27%
2021-04-01 0 163.3 163.1 163.3 160.2 164.8 2,362,433 384,141,772 162.60 142.5 142.3 142.5 139.8 143.8 2,707,365 141.89 1.37%
2021-03-31 0 161.1 161.1 161.2 159.7 166.0 4,493,460 729,010,205 162.24 140.6 140.6 140.7 139.4 144.9 5,149,537 141.57 1.45%
2021-03-30 0 158.8 158.6 158.8 151.0 159.9 8,995,461 1,403,162,385 155.99 138.6 138.4 138.6 131.8 139.5 10,308,862 136.11 9.52%
2021-03-29 0 145.0 145.0 145.1 144.9 154.3 8,997,658 1,331,877,738 148.02 126.5 126.5 126.6 126.4 134.6 10,311,380 129.17 -2.68%
2021-03-26 0 149.0 149.0 149.1 143.4 150.6 12,913,125 1,909,626,118 147.88 130.0 130.0 130.1 125.1 131.4 14,798,533 129.04 -2.23%
2021-03-25 0 152.4 152.3 152.4 147.0 152.8 9,714,069 1,461,735,841 150.48 133.0 132.9 133.0 128.3 133.3 11,132,392 131.30 -4.09%
2021-03-24 0 158.9 158.8 158.9 157.1 164.2 3,495,837 561,050,203 160.49 138.7 138.6 138.7 137.1 143.3 4,006,254 140.04 -1.85%
2021-03-23 0 161.9 161.9 162.5 161.1 165.3 3,024,231 494,418,322 163.49 141.3 141.3 141.8 140.6 144.2 3,465,790 142.66 -2.00%
2021-03-22 0 165.2 165.1 165.2 165.1 171.5 3,335,011 562,133,128 168.56 144.2 144.1 144.2 144.1 149.7 3,821,946 147.08 -2.99%
2021-03-19 0 170.3 170.1 170.3 167.8 173.6 9,480,934 1,613,756,631 170.21 148.6 148.4 148.6 146.4 151.5 10,865,218 148.53 -0.99%
2021-03-18 0 172.0 172.0 172.1 170.3 174.0 3,221,283 552,557,725 171.53 150.1 150.1 150.2 148.6 151.8 3,691,613 149.68 1.65%
2021-03-17 0 169.2 169.2 169.4 165.7 170.7 3,581,733 606,141,649 169.23 147.6 147.6 147.8 144.6 149.0 4,104,691 147.67 2.24%
2021-03-16 0 165.5 165.0 165.5 161.8 165.9 3,141,689 514,581,682 163.79 144.4 144.0 144.4 141.2 144.8 3,600,398 142.92 3.05%
2021-03-15 0 160.6 160.5 160.6 159.3 164.7 2,930,475 472,413,447 161.21 140.1 140.1 140.1 139.0 143.7 3,358,345 140.67 -1.05%
2021-03-12 0 162.3 162.2 162.3 160.9 165.8 3,782,112 616,646,289 163.04 141.6 141.5 141.6 140.4 144.7 4,334,327 142.27 -0.86%
2021-03-11 0 163.7 163.7 163.8 156.2 164.2 3,603,729 582,200,479 161.56 142.8 142.8 142.9 136.3 143.3 4,129,899 140.97 4.53%
2021-03-10 0 156.6 156.6 156.7 154.7 161.2 4,518,163 706,330,624 156.33 136.6 136.6 136.7 135.0 140.7 5,177,847 136.41 1.10%
2021-03-09 0 154.9 154.9 155.0 150.1 159.8 6,279,023 968,995,166 154.32 135.2 135.2 135.3 131.0 139.4 7,195,805 134.66 0.91%
2021-03-08 0 153.5 153.4 153.5 152.3 165.0 6,860,123 1,070,321,054 156.02 133.9 133.9 133.9 132.9 144.0 7,861,750 136.14 -4.36%
2021-03-05 0 160.5 160.5 160.8 156.2 164.3 3,705,015 593,135,204 160.09 140.1 140.1 140.3 136.3 143.4 4,245,973 139.69 -0.68%
2021-03-04 0 161.6 161.6 161.7 161.0 164.5 4,517,821 734,116,461 162.49 141.0 141.0 141.1 140.5 143.5 5,177,455 141.79 -2.83%
2021-03-03 0 166.3 166.2 166.3 163.4 167.6 3,008,657 497,640,807 165.40 145.1 145.0 145.1 142.6 146.2 3,447,942 144.33 2.15%
2021-03-02 0 162.8 162.8 162.9 160.0 169.1 2,933,410 479,898,172 163.60 142.1 142.1 142.1 139.6 147.6 3,361,709 142.75 -1.93%
2021-03-01 0 166.0 166.0 166.3 159.0 167.9 2,940,250 486,253,222 165.38 144.9 144.9 145.1 138.7 146.5 3,369,547 144.31 3.04%
2021-02-26 0 161.1 161.1 161.4 156.6 164.4 5,856,850 945,039,894 161.36 140.6 140.6 140.8 136.6 143.5 6,711,992 140.80 -2.66%
2021-02-25 0 165.5 165.5 165.6 163.3 168.8 7,245,334 1,201,827,912 165.88 144.4 144.4 144.5 142.5 147.3 8,303,204 144.74 -0.90%
2021-02-24 0 167.0 166.8 167.0 164.3 177.5 9,281,401 1,577,734,887 169.99 145.7 145.5 145.7 143.4 154.9 10,636,551 148.33 -5.06%
2021-02-23 0 175.9 175.9 176.0 173.9 182.4 4,266,812 753,709,023 176.64 153.5 153.5 153.6 151.7 159.2 4,889,797 154.14 -2.22%
2021-02-22 0 179.9 179.6 179.9 178.6 187.2 3,713,292 674,703,910 181.70 157.0 156.7 157.0 155.8 163.3 4,255,459 158.55 -1.15%
2021-02-19 0 182.0 182.0 182.1 177.3 184.5 3,742,880 677,621,172 181.04 158.8 158.8 158.9 154.7 161.0 4,289,367 157.98 0.50%
2021-02-18 0 181.1 181.0 181.1 178.4 185.0 3,153,193 572,838,586 181.67 158.0 157.9 158.0 155.7 161.4 3,613,582 158.52 -0.22%
2021-02-17 0 181.5 181.5 181.7 181.5 186.2 2,128,624 390,489,936 183.45 158.4 158.4 158.6 158.4 162.5 2,439,418 160.08 -1.84%
2021-02-16 0 184.9 184.8 184.9 181.1 193.4 2,952,797 547,396,151 185.38 161.3 161.3 161.3 158.0 168.8 3,383,926 161.76 2.04%
2021-02-11 0 181.2 181.0 181.2 176.4 181.5 1,584,242 282,959,783 178.61 158.1 157.9 158.1 153.9 158.4 1,815,553 155.85 0.83%
2021-02-10 0 179.7 179.7 179.8 174.2 180.5 1,746,627 311,474,124 178.33 156.8 156.8 156.9 152.0 157.5 2,001,647 155.61 3.63%
2021-02-09 0 173.4 173.4 173.5 172.4 181.0 2,429,840 424,865,879 174.85 151.3 151.3 151.4 150.4 157.9 2,784,614 152.58 -1.59%
2021-02-08 0 176.2 176.2 176.4 172.3 179.1 4,324,585 762,761,271 176.38 153.8 153.8 153.9 150.3 156.3 4,956,005 153.91 2.98%
2021-02-05 0 171.1 171.1 171.2 166.5 178.8 6,193,852 1,068,396,634 172.49 149.3 149.3 149.4 145.3 156.0 7,098,198 150.52 2.46%
2021-02-04 0 167.0 166.9 167.0 162.1 173.8 4,383,266 734,251,483 167.51 145.7 145.6 145.7 141.4 151.7 5,023,254 146.17 0.72%
2021-02-03 0 165.8 165.8 166.2 161.5 168.4 4,902,609 810,381,329 165.30 144.7 144.7 145.0 140.9 146.9 5,618,425 144.24 1.04%
2021-02-02 0 164.1 164.0 164.1 161.7 169.4 5,290,771 875,344,418 165.45 143.2 143.1 143.2 141.1 147.8 6,063,261 144.37 1.30%
2021-02-01 0 162.0 161.9 162.0 153.4 166.9 5,340,018 865,737,785 162.12 141.4 141.3 141.4 133.9 145.6 6,119,699 141.47 6.51%
2021-01-29 0 152.1 152.1 152.3 149.4 156.0 5,196,998 796,076,349 153.18 132.7 132.7 132.9 130.4 136.1 5,955,797 133.66 1.40%
2021-01-28 0 150.0 149.9 150.0 149.1 155.2 3,713,413 564,090,283 151.91 130.9 130.8 130.9 130.1 135.4 4,255,598 132.55 -4.03%
2021-01-27 0 156.3 156.2 156.3 154.2 159.8 5,217,838 816,871,695 156.55 136.4 136.3 136.4 134.6 139.4 5,979,679 136.61 0.06%
2021-01-26 0 156.2 156.2 156.5 155.1 164.2 5,343,352 845,260,949 158.19 136.3 136.3 136.6 135.3 143.3 6,123,519 138.04 -4.29%
2021-01-25 0 163.2 163.1 163.2 154.9 168.4 7,147,588 1,168,168,177 163.44 142.4 142.3 142.4 135.2 146.9 8,191,187 142.61 5.43%
2021-01-22 0 154.8 154.8 155.0 151.2 157.0 5,756,939 887,896,330 154.23 135.1 135.1 135.3 131.9 137.0 6,597,493 134.58 -0.39%
2021-01-21 0 155.4 155.3 155.4 153.9 157.9 2,348,152 365,229,775 155.54 135.6 135.5 135.6 134.3 137.8 2,690,999 135.72 -0.70%
2021-01-20 0 156.5 156.4 156.5 154.6 159.3 5,494,361 859,836,534 156.49 136.6 136.5 136.6 134.9 139.0 6,296,577 136.56 1.62%
2021-01-19 0 154.0 154.0 154.2 143.1 154.8 4,993,865 755,004,315 151.19 134.4 134.4 134.6 124.9 135.1 5,723,005 131.92 6.57%
2021-01-18 0 144.5 144.5 144.9 142.7 145.9 3,055,546 440,103,158 144.03 126.1 126.1 126.4 124.5 127.3 3,501,677 125.68 -0.69%
2021-01-15 0 145.5 145.5 145.6 144.5 149.0 2,046,943 298,611,666 145.88 127.0 127.0 127.0 126.1 130.0 2,345,811 127.30 -0.41%
2021-01-14 0 146.1 146.1 146.2 145.1 149.2 1,794,394 263,220,486 146.69 127.5 127.5 127.6 126.6 130.2 2,056,388 128.00 -0.81%
2021-01-13 0 147.3 147.2 147.3 146.3 152.2 2,253,140 334,736,924 148.56 128.5 128.4 128.5 127.7 132.8 2,582,114 129.64 -2.00%
2021-01-12 0 150.3 150.3 150.7 148.1 151.7 1,954,730 293,466,381 150.13 131.2 131.2 131.5 129.2 132.4 2,240,134 131.00 -0.86%
2021-01-11 0 151.6 151.2 151.6 148.5 155.0 3,047,721 459,298,378 150.70 132.3 131.9 132.3 129.6 135.3 3,492,710 131.50 0.40%
2021-01-08 0 151.0 150.9 151.0 146.4 152.4 2,748,246 414,061,868 150.66 131.8 131.7 131.8 127.7 133.0 3,149,509 131.47 2.79%
2021-01-07 0 146.9 146.9 147.0 146.6 152.8 3,088,807 460,248,195 149.01 128.2 128.2 128.3 127.9 133.3 3,539,795 130.02 -2.91%
2021-01-06 0 151.3 151.3 151.4 149.2 153.2 3,445,925 521,768,382 151.42 132.0 132.0 132.1 130.2 133.7 3,949,055 132.12 0.20%
2021-01-05 0 151.0 151.0 151.1 147.1 153.2 3,615,576 544,983,062 150.73 131.8 131.8 131.8 128.4 133.7 4,143,476 131.53 0.40%
2021-01-04 0 150.4 150.4 150.5 148.9 155.0 2,753,123 416,339,327 151.22 131.2 131.2 131.3 129.9 135.3 3,155,099 131.96 -1.05%
2020-12-31 0 152.0 151.1 152.0 149.8 153.3 2,304,465 349,013,208 151.45 132.6 131.8 132.6 130.7 133.8 2,640,933 132.16 1.94%
2020-12-30 0 149.1 149.1 149.2 146.0 150.4 2,396,569 355,251,833 148.23 130.1 130.1 130.2 127.4 131.2 2,746,485 129.35 0.61%
2020-12-29 0 148.2 147.9 148.2 146.6 150.5 2,338,805 346,008,146 147.94 129.3 129.1 129.3 127.9 131.3 2,680,287 129.09 0.47%
2020-12-28 0 147.5 147.5 147.6 146.0 151.9 4,813,056 710,420,211 147.60 128.7 128.7 128.8 127.4 132.5 5,515,796 128.80 -1.47%
2020-12-24 0 149.7 149.6 149.7 143.0 151.5 2,136,717 316,837,764 148.28 130.6 130.5 130.6 124.8 132.2 2,448,693 129.39 4.69%
2020-12-23 0 143.0 143.0 143.2 141.4 144.0 2,266,127 323,993,868 142.97 124.8 124.8 125.0 123.4 125.7 2,596,998 124.76 0.78%
2020-12-22 0 141.9 141.5 141.9 139.1 142.8 1,485,577 210,143,118 141.46 123.8 123.5 123.8 121.4 124.6 1,702,482 123.43 0.64%
2020-12-21 0 141.0 141.0 141.2 140.0 143.2 2,378,291 337,501,442 141.91 123.0 123.0 123.2 122.2 125.0 2,725,538 123.83 -0.28%
2020-12-18 0 141.4 140.8 141.4 138.0 141.6 2,302,149 323,853,077 140.67 123.4 122.9 123.4 120.4 123.6 2,638,279 122.75 1.22%
2020-12-17 0 139.7 139.7 139.8 139.2 143.5 2,501,055 353,459,572 141.32 121.9 121.9 122.0 121.5 125.2 2,866,227 123.32 -0.07%
2020-12-16 0 139.8 139.8 139.9 139.8 143.8 3,325,195 469,989,670 141.34 122.0 122.0 122.1 122.0 125.5 3,810,697 123.33 -1.06%
2020-12-15 0 141.3 141.2 141.3 138.4 142.3 2,609,727 368,151,278 141.07 123.3 123.2 123.3 120.8 124.2 2,990,766 123.10 2.10%
2020-12-14 0 138.4 138.4 138.5 137.5 140.1 2,764,558 383,451,332 138.70 120.8 120.8 120.9 120.0 122.3 3,168,203 121.03 -0.29%
2020-12-11 0 138.8 138.5 138.8 137.2 140.9 2,656,591 368,114,761 138.57 121.1 120.9 121.1 119.7 122.9 3,044,472 120.91 -0.14%
2020-12-10 0 139.0 138.5 139.0 135.5 139.0 1,935,924 267,345,441 138.10 121.3 120.9 121.3 118.2 121.3 2,218,583 120.50 1.39%
2020-12-09 0 137.1 137.1 137.2 133.5 139.3 3,093,464 424,828,115 137.33 119.6 119.6 119.7 116.5 121.6 3,545,132 119.83 3.16%
2020-12-08 0 132.9 132.6 132.9 131.1 133.1 2,157,763 284,992,778 132.08 116.0 115.7 116.0 114.4 116.1 2,472,812 115.25 1.92%
2020-12-07 0 130.4 130.0 130.4 129.4 134.3 2,847,996 372,099,443 130.65 113.8 113.4 113.8 112.9 117.2 3,263,824 114.01 -2.47%
2020-12-04 0 133.7 133.7 133.8 132.8 134.8 4,417,961 590,613,305 133.68 116.7 116.7 116.8 115.9 117.6 5,063,015 116.65 0.15%
2020-12-03 0 133.5 133.3 133.5 132.0 135.2 2,561,168 342,317,195 133.66 116.5 116.3 116.5 115.2 118.0 2,935,117 116.63 0.23%
2020-12-02 0 133.2 133.1 133.3 130.2 134.5 1,825,963 242,472,805 132.79 116.2 116.1 116.3 113.6 117.4 2,092,567 115.87 0.68%
2020-12-01 0 132.3 132.3 132.4 130.8 135.5 3,218,291 427,044,714 132.69 115.4 115.4 115.5 114.1 118.2 3,688,184 115.79 0.84%
2020-11-30 0 131.2 131.0 131.2 130.1 134.9 7,316,194 961,204,461 131.38 114.5 114.3 114.5 113.5 117.7 8,384,410 114.64 -3.10%
2020-11-27 0 135.4 135.3 135.4 133.2 135.9 1,120,682 151,030,336 134.77 118.1 118.1 118.1 116.2 118.6 1,284,310 117.60 0.15%
2020-11-26 0 135.2 135.0 135.2 133.5 136.3 1,337,523 179,934,985 134.53 118.0 117.8 118.0 116.5 118.9 1,532,811 117.39 0.07%
2020-11-25 0 135.1 135.0 135.1 134.7 138.2 2,256,758 305,378,994 135.32 117.9 117.8 117.9 117.5 120.6 2,586,261 118.08 -1.89%
2020-11-24 0 137.7 136.7 137.7 134.4 137.9 2,973,670 405,645,008 136.41 120.2 119.3 120.2 117.3 120.3 3,407,847 119.03 0.58%
2020-11-23 0 136.9 136.6 136.9 135.3 142.0 3,083,900 423,174,579 137.22 119.5 119.2 119.5 118.1 123.9 3,534,171 119.74 -2.70%
2020-11-20 0 140.7 140.2 140.7 137.3 142.2 3,414,352 477,743,627 139.92 122.8 122.3 122.8 119.8 124.1 3,912,872 122.10 -0.42%
2020-11-19 0 141.3 141.2 141.3 140.0 144.0 3,618,590 514,297,888 142.13 123.3 123.2 123.3 122.2 125.7 4,146,930 124.02 -0.28%
2020-11-18 0 141.7 141.3 141.7 136.4 142.8 3,650,228 514,311,930 140.90 123.6 123.3 123.6 119.0 124.6 4,183,187 122.95 2.53%
2020-11-17 0 138.2 138.1 138.2 135.6 141.8 3,273,443 452,694,101 138.29 120.6 120.5 120.6 118.3 123.7 3,751,389 120.67 -1.50%
2020-11-16 0 140.3 140.3 141.0 135.9 142.9 5,729,630 803,441,114 140.23 122.4 122.4 123.0 118.6 124.7 6,566,197 122.36 3.93%
2020-11-13 0 135.0 134.9 135.0 133.2 135.4 3,414,146 459,698,346 134.65 117.8 117.7 117.8 116.2 118.1 3,912,636 117.49 0.30%
2020-11-12 0 134.6 134.6 134.7 132.7 135.0 3,709,026 498,592,899 134.43 117.5 117.5 117.5 115.8 117.8 4,250,570 117.30 1.36%
2020-11-11 0 132.8 132.8 133.0 130.1 135.5 49,623,143 6,609,850,122 133.20 115.9 115.9 116.1 113.5 118.2 56,868,474 116.23 -7.46%
2020-11-10 0 143.5 143.4 143.5 141.2 146.9 3,841,107 553,452,811 144.09 125.2 125.1 125.2 123.2 128.2 4,401,936 125.73 2.14%
2020-11-09 0 140.5 140.0 140.5 139.0 146.1 4,324,570 608,649,533 140.74 122.6 122.2 122.6 121.3 127.5 4,955,988 122.81 -1.47%
2020-11-06 0 142.6 142.4 142.6 141.3 147.1 1,965,948 281,150,250 143.01 124.4 124.3 124.4 123.3 128.4 2,252,990 124.79 -0.28%
2020-11-05 0 143.0 142.2 143.0 139.3 143.7 3,145,523 446,391,501 141.91 124.8 124.1 124.8 121.6 125.4 3,604,792 123.83 4.53%
2020-11-04 0 136.8 136.8 137.3 135.2 138.9 1,870,831 256,841,515 137.29 119.4 119.4 119.8 118.0 121.2 2,143,986 119.80 -0.73%
2020-11-03 0 137.8 137.8 138.1 133.4 138.9 2,406,576 330,205,138 137.21 120.2 120.2 120.5 116.4 121.2 2,757,953 119.73 2.84%
2020-11-02 0 134.0 134.0 134.1 132.4 136.5 3,287,801 442,298,974 134.53 116.9 116.9 117.0 115.5 119.1 3,767,843 117.39 0.07%
2020-10-30 0 133.9 133.8 133.9 132.4 138.8 3,243,888 438,643,473 135.22 116.8 116.8 116.8 115.5 121.1 3,717,519 117.99 -3.95%
2020-10-29 0 139.4 139.2 139.4 136.6 140.9 4,195,168 584,251,471 139.27 121.6 121.5 121.6 119.2 122.9 4,807,692 121.52 -0.71%
2020-10-28 0 140.4 140.3 140.4 139.1 142.9 3,317,832 465,816,060 140.40 122.5 122.4 122.5 121.4 124.7 3,802,259 122.51 0.21%
2020-10-27 0 140.1 140.1 140.2 138.4 142.0 2,382,165 334,315,050 140.34 122.3 122.3 122.3 120.8 123.9 2,729,978 122.46 0.07%
2020-10-23 0 140.0 139.9 140.0 138.2 142.1 2,785,135 389,841,825 139.97 122.2 122.1 122.2 120.6 124.0 3,191,784 122.14 -0.71%
2020-10-22 0 141.0 140.8 141.0 139.5 145.1 2,120,792 299,401,197 141.17 123.0 122.9 123.0 121.7 126.6 2,430,443 123.19 -2.02%
2020-10-21 0 143.9 143.7 143.9 139.6 145.4 3,831,824 544,824,718 142.18 125.6 125.4 125.6 121.8 126.9 4,391,298 124.07 4.43%
2020-10-20 0 137.8 137.6 137.8 134.3 138.8 2,109,273 288,973,934 137.00 120.2 120.1 120.2 117.2 121.1 2,417,242 119.55 2.00%
2020-10-19 0 135.1 135.0 135.1 134.0 137.5 2,554,098 346,328,363 135.60 117.9 117.8 117.9 116.9 120.0 2,927,014 118.32 0.82%
2020-10-16 0 134.0 134.0 134.1 132.5 137.9 2,473,962 334,221,362 135.10 116.9 116.9 117.0 115.6 120.3 2,835,178 117.88 -1.90%
2020-10-15 0 136.6 136.2 136.6 134.8 140.4 2,779,309 381,907,245 137.41 119.2 118.8 119.2 117.6 122.5 3,185,108 119.90 0.07%
2020-10-14 0 136.5 136.4 136.5 133.1 139.3 3,549,875 482,630,671 135.96 119.1 119.0 119.1 116.1 121.6 4,068,182 118.64 0.96%
2020-10-12 0 135.2 135.2 135.3 134.2 138.0 2,591,225 351,460,491 135.63 118.0 118.0 118.1 117.1 120.4 2,969,562 118.35 -0.15%
2020-10-09 0 135.4 135.4 135.7 134.1 138.6 2,668,195 363,538,061 136.25 118.1 118.1 118.4 117.0 120.9 3,057,770 118.89 0.59%
2020-10-08 0 134.6 133.8 134.6 131.9 134.6 1,511,246 201,309,940 133.21 117.5 116.8 117.5 115.1 117.5 1,731,899 116.24 0.45%
2020-10-07 0 134.0 133.9 134.0 133.1 136.1 1,873,417 251,964,998 134.49 116.9 116.8 116.9 116.1 118.8 2,146,949 117.36 0.37%
2020-10-06 0 133.5 133.4 133.5 133.3 137.1 2,093,869 282,719,345 135.02 116.5 116.4 116.5 116.3 119.6 2,399,589 117.82 -0.60%
2020-10-05 0 134.3 134.0 134.3 131.7 134.6 2,925,908 389,055,993 132.97 117.2 116.9 117.2 114.9 117.5 3,353,111 116.03 2.91%
2020-09-30 0 130.5 130.5 130.6 129.3 133.8 2,148,545 280,855,557 130.72 113.9 113.9 114.0 112.8 116.8 2,462,248 114.06 1.01%
2020-09-29 0 129.2 129.2 129.3 127.8 131.7 2,689,805 349,045,330 129.77 112.7 112.7 112.8 111.5 114.9 3,082,536 113.23 1.10%
2020-09-28 0 127.8 127.8 128.0 126.1 128.9 1,619,984 207,091,554 127.84 111.5 111.5 111.7 110.0 112.5 1,856,513 111.55 0.16%
2020-09-25 0 127.6 127.4 127.6 126.8 129.5 1,714,934 219,138,808 127.78 111.3 111.2 111.3 110.6 113.0 1,965,327 111.50 0.79%
2020-09-24 0 126.6 126.6 126.7 124.2 127.7 1,997,837 251,952,110 126.11 110.5 110.5 110.6 108.4 111.4 2,289,535 110.05 -0.78%
2020-09-23 0 127.6 127.6 128.0 125.4 129.9 2,780,290 353,570,219 127.17 111.3 111.3 111.7 109.4 113.4 3,186,232 110.97 1.27%
2020-09-22 0 126.0 125.8 126.0 123.5 126.8 2,000,103 250,439,853 125.21 109.9 109.8 109.9 107.8 110.6 2,292,132 109.26 -0.40%
2020-09-21 0 126.5 126.1 126.5 125.0 130.5 1,989,159 252,649,378 127.01 110.4 110.0 110.4 109.1 113.9 2,279,590 110.83 -2.24%
2020-09-18 0 129.4 129.4 129.5 127.1 130.2 2,449,007 316,350,114 129.17 112.9 112.9 113.0 110.9 113.6 2,806,579 112.72 0.78%
2020-09-17 0 128.4 128.2 128.4 126.5 131.1 2,588,246 331,756,084 128.18 112.0 111.9 112.0 110.4 114.4 2,966,148 111.85 -2.06%
2020-09-16 0 131.1 130.9 131.1 129.1 134.2 2,458,662 322,193,325 131.04 114.4 114.2 114.4 112.7 117.1 2,817,644 114.35 -0.30%
2020-09-15 0 131.5 131.4 131.5 127.2 133.6 3,172,145 416,822,252 131.40 114.7 114.7 114.7 111.0 116.6 3,635,301 114.66 3.46%
2020-09-14 0 127.1 127.0 127.1 125.2 128.7 2,703,739 342,227,080 126.58 110.9 110.8 110.9 109.2 112.3 3,098,504 110.45 -0.39%
2020-09-11 0 127.6 127.5 127.6 122.1 128.5 2,478,544 313,789,650 126.60 111.3 111.3 111.3 106.5 112.1 2,840,429 110.47 3.32%
2020-09-10 0 123.5 123.3 123.5 122.3 126.1 2,202,041 271,872,212 123.46 107.8 107.6 107.8 106.7 110.0 2,523,555 107.73 -0.72%
2020-09-09 0 124.4 124.1 124.4 121.8 125.1 3,233,640 399,885,062 123.66 108.6 108.3 108.6 106.3 109.2 3,705,774 107.91 0.08%
2020-09-08 0 124.3 124.0 124.3 122.0 126.1 2,304,089 285,924,884 124.09 108.5 108.2 108.5 106.5 110.0 2,640,502 108.28 0.08%
2020-09-07 0 124.2 124.2 124.3 123.5 126.5 1,531,184 191,069,958 124.79 108.4 108.4 108.5 107.8 110.4 1,754,748 108.89 -0.72%
2020-09-04 0 126.0 126.0 126.1 125.1 129.5 7,785,768 982,292,601 126.17 109.2 109.2 109.2 108.4 112.2 8,986,736 109.30 -1.79%
2020-09-03 0 128.3 128.3 128.7 126.8 131.2 3,180,970 409,315,768 128.68 111.2 111.2 111.5 109.9 113.7 3,671,640 111.48 -1.84%
2020-09-02 0 130.7 130.6 130.7 126.6 133.2 3,948,087 516,070,027 130.71 113.2 113.1 113.2 109.7 115.4 4,557,086 113.25 2.19%
2020-09-01 0 127.9 127.9 128.3 121.4 130.4 3,417,004 439,017,675 128.48 110.8 110.8 111.2 105.2 113.0 3,944,083 111.31 2.32%
2020-08-31 0 125.0 125.0 125.3 124.7 131.7 4,113,879 523,058,738 127.14 108.3 108.3 108.6 108.0 114.1 4,748,452 110.15 -1.57%
2020-08-28 0 127.0 126.9 127.0 123.3 129.5 4,612,314 586,932,833 127.25 110.0 109.9 110.0 106.8 112.2 5,323,772 110.25 1.11%
2020-08-27 0 125.6 125.6 125.7 122.5 127.4 4,288,399 537,719,616 125.39 108.8 108.8 108.9 106.1 110.4 4,949,892 108.63 0.40%
2020-08-26 0 125.1 125.0 125.1 124.6 131.7 10,193,930 1,297,635,111 127.29 108.4 108.3 108.4 107.9 114.1 11,766,362 110.28 4.95%
2020-08-25 0 119.2 119.1 119.2 109.0 131.1 6,860,640 813,021,319 118.51 103.3 103.2 103.3 94.43 113.6 7,918,906 102.67 7.87%
2020-08-24 0 110.5 109.9 110.5 108.7 112.5 2,910,541 320,438,142 110.10 95.73 95.21 95.73 94.17 97.47 3,359,497 95.383 1.10%
2020-08-21 0 109.3 109.2 109.3 106.6 110.7 1,666,780 182,565,739 109.53 94.69 94.61 94.69 92.35 95.91 1,923,884 94.894 1.20%
2020-08-20 0 108.0 107.9 108.0 104.0 108.9 2,142,782 229,959,925 107.32 93.57 93.48 93.57 90.10 94.35 2,473,310 92.977 -0.83%
2020-08-19 0 108.9 108.8 108.9 108.4 111.1 2,359,664 257,747,365 109.23 94.35 94.26 94.35 93.91 96.25 2,723,646 94.633 -1.09%
2020-08-18 0 110.1 109.6 110.1 109.2 113.0 3,844,934 425,487,858 110.66 95.39 94.95 95.39 94.61 97.90 4,438,022 95.873 -0.72%
2020-08-17 0 110.9 110.8 110.9 107.9 113.0 3,763,297 417,650,058 110.98 96.08 95.99 96.08 93.48 97.90 4,343,792 96.149 2.59%
2020-08-14 0 108.1 108.0 108.1 106.7 111.4 3,008,871 327,205,454 108.75 93.65 93.57 93.65 92.44 96.51 3,472,995 94.214 -1.01%
2020-08-13 0 109.2 109.0 109.2 103.4 109.6 3,530,476 381,501,079 108.06 94.61 94.43 94.61 89.58 94.95 4,075,058 93.619 3.61%
2020-08-12 0 105.4 105.2 105.4 103.1 106.0 4,896,782 512,654,738 104.69 91.31 91.14 91.31 89.32 91.83 5,652,119 90.701 0.29%
2020-08-11 0 105.1 105.0 105.1 100.2 106.6 5,963,948 621,790,374 104.26 91.05 90.97 91.05 86.81 92.35 6,883,897 90.325 6.11%
2020-08-10 0 99.05 99.05 99.30 96.05 100.4 3,741,313 369,833,516 98.851 85.81 85.81 86.03 83.21 86.98 4,318,417 85.641 2.11%
2020-08-07 0 97.00 97.00 97.05 95.70 98.05 3,249,071 314,775,565 96.882 84.04 84.04 84.08 82.91 84.95 3,750,246 83.935 0.57%
2020-08-06 0 96.45 96.45 96.55 95.30 100.0 3,359,912 324,867,430 96.689 83.56 83.56 83.65 82.56 86.64 3,878,184 83.768 0.10%
2020-08-05 0 96.35 96.30 96.35 93.20 96.50 2,078,311 198,230,925 95.381 83.47 83.43 83.47 80.74 83.60 2,398,894 82.634 2.55%
2020-08-04 0 93.95 93.90 93.95 91.80 94.75 2,357,219 219,790,076 93.241 81.39 81.35 81.39 79.53 82.09 2,720,824 80.781 3.41%
2020-08-03 0 90.85 90.85 90.90 90.15 92.50 3,149,537 287,148,658 91.172 78.71 78.71 78.75 78.10 80.14 3,635,359 78.988 -1.78%
2020-07-31 0 92.50 92.45 92.50 92.05 94.95 2,378,591 221,203,701 92.998 80.14 80.10 80.14 79.75 82.26 2,745,493 80.570 -0.70%
2020-07-30 0 93.15 93.15 93.20 92.35 95.10 2,070,276 193,898,475 93.658 80.70 80.70 80.74 80.01 82.39 2,389,620 81.142 -1.32%
2020-07-29 0 94.40 94.30 94.40 91.60 94.45 2,229,114 208,727,460 93.637 81.78 81.70 81.78 79.36 81.83 2,572,959 81.124 0.91%
2020-07-28 0 93.55 93.50 93.55 92.35 94.00 4,302,248 401,117,822 93.235 81.05 81.00 81.05 80.01 81.44 4,965,877 80.775 2.75%
2020-07-27 0 91.05 91.05 91.10 90.40 93.20 3,447,939 316,351,993 91.751 78.88 78.88 78.93 78.32 80.74 3,979,790 79.490 0.05%
2020-07-24 0 91.00 91.00 91.05 90.20 93.90 5,398,859 495,202,528 91.724 78.84 78.84 78.88 78.15 81.35 6,231,642 79.466 -1.89%
2020-07-23 0 92.75 92.70 92.75 90.90 93.00 2,768,118 254,830,561 92.059 80.36 80.31 80.36 78.75 80.57 3,195,105 79.757 1.92%
2020-07-22 0 91.00 91.00 91.05 91.00 94.70 4,465,707 413,723,927 92.645 78.84 78.84 78.88 78.84 82.04 5,154,550 80.264 -3.45%
2020-07-21 0 94.25 94.25 94.30 93.00 95.45 2,753,187 259,202,122 94.146 81.65 81.65 81.70 80.57 82.69 3,177,871 81.565 0.69%
2020-07-20 0 93.60 93.55 93.60 92.10 95.50 2,804,368 261,779,455 93.347 81.09 81.05 81.09 79.79 82.74 3,236,947 80.872 -1.53%
2020-07-17 0 95.05 95.00 95.05 93.80 97.00 2,323,882 221,447,491 95.292 82.35 82.30 82.35 81.26 84.04 2,682,345 82.557 1.12%
2020-07-16 0 94.00 93.95 94.00 93.15 96.75 5,012,109 475,074,566 94.785 81.44 81.39 81.44 80.70 83.82 5,785,236 82.118 -1.88%
2020-07-15 0 95.80 95.80 95.85 92.20 96.05 5,747,685 543,786,964 94.610 83.00 83.00 83.04 79.88 83.21 6,634,275 81.966 4.70%
2020-07-14 0 91.50 91.50 91.55 89.80 95.00 3,741,954 341,174,019 91.175 79.27 79.27 79.32 77.80 82.30 4,319,157 78.991 -1.88%
2020-07-13 0 93.25 93.20 93.25 92.10 95.30 4,460,008 417,726,611 93.661 80.79 80.74 80.79 79.79 82.56 5,147,972 81.144 -0.21%
2020-07-10 0 93.45 93.30 93.45 91.80 97.50 5,814,420 546,196,372 93.938 80.96 80.83 80.96 79.53 84.47 6,711,304 81.385 -2.45%
2020-07-09 0 95.80 95.80 96.00 93.05 97.25 6,108,748 582,215,218 95.308 83.00 83.00 83.17 80.61 84.25 7,051,033 82.572 0.52%
2020-07-08 0 95.30 95.30 95.40 93.50 98.30 3,378,943 322,633,954 95.484 82.56 82.56 82.65 81.00 85.16 3,900,151 82.723 -0.68%
2020-07-07 0 95.95 95.85 95.95 94.40 97.70 4,620,596 443,237,150 95.926 83.13 83.04 83.13 81.78 84.64 5,333,331 83.107 1.53%
2020-07-06 0 94.50 94.50 94.60 93.35 96.30 4,450,753 421,142,608 94.623 81.87 81.87 81.96 80.87 83.43 5,137,289 81.978 0.75%
2020-07-03 0 93.80 93.80 93.85 92.85 96.80 3,031,342 284,942,739 93.999 81.26 81.26 81.31 80.44 83.86 3,498,932 81.437 0.37%
2020-07-02 0 93.45 93.45 93.60 92.55 94.70 5,490,582 513,032,022 93.439 80.96 80.96 81.09 80.18 82.04 6,337,514 80.952 0.05%
2020-06-30 0 93.40 93.35 93.40 92.75 96.55 3,667,351 344,702,322 93.992 80.92 80.87 80.92 80.36 83.65 4,233,046 81.431 -1.22%
2020-06-29 0 94.55 94.50 94.55 93.00 97.45 4,598,585 433,159,162 94.194 81.91 81.87 81.91 80.57 84.43 5,307,925 81.606 -2.07%
2020-06-26 0 96.55 96.55 96.85 96.30 98.00 1,960,151 190,051,585 96.958 83.65 83.65 83.91 83.43 84.90 2,262,508 84.000 -1.73%
2020-06-24 0 98.25 97.90 98.25 97.70 100.0 2,245,771 221,155,556 98.477 85.12 84.82 85.12 84.64 86.64 2,592,185 85.316 -1.06%
2020-06-23 0 99.30 99.25 99.30 93.70 99.30 2,629,084 255,995,711 97.371 86.03 85.99 86.03 81.18 86.03 3,034,625 84.358 2.69%
2020-06-22 0 96.70 96.40 96.70 94.65 98.00 2,733,823 262,291,544 95.943 83.78 83.52 83.78 82.00 84.90 3,155,520 83.121 -0.97%
2020-06-19 0 97.65 97.65 97.75 95.10 97.65 10,197,020 988,492,967 96.939 84.60 84.60 84.69 82.39 84.60 11,769,928 83.985 2.47%
2020-06-18 0 95.30 95.10 95.30 93.65 96.30 2,847,702 270,174,346 94.875 82.56 82.39 82.56 81.13 83.43 3,286,965 82.196 -0.68%
2020-06-17 0 95.95 95.90 95.95 94.55 96.90 3,324,727 317,203,690 95.407 83.13 83.08 83.13 81.91 83.95 3,837,572 82.657 -0.36%
2020-06-16 0 96.30 96.30 96.35 94.50 97.20 5,059,860 485,693,356 95.990 83.43 83.43 83.47 81.87 84.21 5,840,352 83.162 5.25%
2020-06-15 0 91.50 91.40 91.50 90.95 96.80 6,060,283 563,845,070 93.039 79.27 79.19 79.27 78.80 83.86 6,995,092 80.606 -4.19%
2020-06-12 0 95.50 95.45 95.50 93.40 96.60 5,251,882 500,812,583 95.359 82.74 82.69 82.74 80.92 83.69 6,061,994 82.615 -2.95%
2020-06-11 0 98.40 98.35 98.40 97.65 102.0 2,874,586 285,283,690 99.243 85.25 85.21 85.25 84.60 88.37 3,317,996 85.981 -3.15%
2020-06-10 0 101.6 101.6 101.8 100.8 105.0 4,079,876 416,280,677 102.03 88.02 88.02 88.20 87.33 90.97 4,709,204 88.397 -0.59%
2020-06-09 0 102.2 102.1 102.2 100.8 103.5 3,391,682 348,146,811 102.65 88.54 88.46 88.54 87.33 89.67 3,914,855 88.930 0.59%
2020-06-08 0 101.6 101.4 101.6 100.5 104.0 2,749,045 279,842,306 101.80 88.02 87.85 88.02 87.07 90.10 3,173,090 88.192 -0.39%
2020-06-05 0 102.0 101.9 102.0 99.50 103.5 3,121,670 315,808,242 101.17 88.37 88.28 88.37 86.20 89.67 3,603,193 87.647 1.39%
2020-06-04 0 100.6 100.1 100.6 97.70 100.6 6,480,347 646,308,837 99.734 87.16 86.72 87.16 84.64 87.16 7,479,952 86.405 3.02%
2020-06-03 0 97.65 97.65 97.70 96.00 99.00 4,318,198 421,928,458 97.709 84.60 84.60 84.64 83.17 85.77 4,984,288 84.652 2.52%
2020-06-02 0 96.25 96.10 96.25 94.15 97.50 3,046,215 291,128,055 95.570 82.52 82.39 82.52 80.72 83.59 3,553,013 81.938 0.26%
2020-06-01 0 96.00 95.95 96.00 94.05 97.50 5,905,138 565,045,904 95.687 82.31 82.26 82.31 80.63 83.59 6,887,575 82.038 4.18%
2020-05-29 0 92.15 92.10 92.15 89.00 92.30 8,834,222 811,072,677 91.810 79.01 78.96 79.01 76.31 79.13 10,303,970 78.715 0.11%
2020-05-28 0 92.05 92.00 92.05 89.85 93.30 5,118,045 468,990,694 91.635 78.92 78.88 78.92 77.03 79.99 5,969,534 78.564 3.31%
2020-05-27 0 89.10 89.00 89.10 88.75 91.70 3,916,406 351,161,593 89.664 76.39 76.31 76.39 76.09 78.62 4,567,978 76.875 -1.87%
2020-05-26 0 90.80 90.80 90.85 88.30 91.80 4,161,889 375,160,402 90.142 77.85 77.85 77.89 75.70 78.71 4,854,302 77.284 3.53%
2020-05-25 0 87.70 87.60 87.70 86.00 89.00 4,067,623 354,186,000 87.074 75.19 75.10 75.19 73.73 76.31 4,744,353 74.654 1.39%
2020-05-22 0 86.50 86.35 86.50 86.00 88.70 4,200,017 364,458,508 86.776 74.16 74.03 74.16 73.73 76.05 4,898,773 74.398 -3.73%
2020-05-21 0 89.85 89.60 89.85 88.80 92.45 7,173,033 641,975,421 89.499 77.03 76.82 77.03 76.13 79.26 8,366,410 76.732 -3.75%
2020-05-20 0 93.35 93.10 93.35 92.15 96.00 2,522,385 235,979,536 93.554 80.03 79.82 80.03 79.01 82.31 2,942,034 80.210 -0.64%
2020-05-19 0 93.95 93.95 94.00 91.40 94.65 4,293,213 401,751,807 93.578 80.55 80.55 80.59 78.36 81.15 5,007,474 80.230 4.56%
2020-05-18 0 89.85 89.85 89.90 88.15 90.60 2,530,236 226,551,031 89.538 77.03 77.03 77.08 75.58 77.68 2,951,191 76.766 0.28%
2020-05-15 0 89.60 89.50 89.60 87.45 89.80 3,417,306 302,878,492 88.631 76.82 76.73 76.82 74.98 76.99 3,985,843 75.989 1.36%
2020-05-14 0 88.40 88.40 88.60 88.00 91.05 4,308,649 383,097,484 88.914 75.79 75.79 75.96 75.45 78.06 5,025,478 76.231 -4.64%
2020-05-13 0 92.70 92.55 92.70 90.05 93.20 2,396,178 220,599,059 92.063 79.48 79.35 79.48 77.21 79.91 2,794,830 78.931 1.31%
2020-05-12 0 91.50 91.45 91.50 90.35 92.85 2,805,573 257,384,375 91.740 78.45 78.41 78.45 77.46 79.61 3,272,336 78.655 -2.14%
2020-05-11 0 93.50 93.40 93.50 91.95 96.95 3,681,652 346,697,080 94.169 80.16 80.08 80.16 78.83 83.12 4,294,168 80.737 2.35%
2020-05-08 0 91.35 91.35 91.40 90.10 93.50 3,088,836 281,808,300 91.235 78.32 78.32 78.36 77.25 80.16 3,602,725 78.221 -0.05%
2020-05-07 0 91.40 91.35 91.40 90.30 92.25 2,106,216 192,832,874 91.554 78.36 78.32 78.36 77.42 79.09 2,456,627 78.495 0.16%
2020-05-06 0 91.25 91.20 91.25 88.85 92.00 2,678,200 243,919,767 91.076 78.23 78.19 78.23 76.18 78.88 3,123,772 78.085 0.50%
2020-05-05 0 90.80 90.65 90.80 86.45 90.95 2,249,039 201,185,119 89.454 77.85 77.72 77.85 74.12 77.98 2,623,211 76.694 4.55%
2020-05-04 0 86.85 86.80 86.85 85.05 88.95 7,611,154 662,161,280 86.999 74.46 74.42 74.46 72.92 76.26 8,877,421 74.589 -3.87%
2020-04-29 0 90.35 90.20 90.35 89.85 93.50 2,706,487 245,775,006 90.810 77.46 77.33 77.46 77.03 80.16 3,156,765 77.857 0.11%
2020-04-28 0 90.25 90.25 90.30 86.55 91.25 3,535,310 314,647,239 89.001 77.38 77.38 77.42 74.20 78.23 4,123,479 76.306 -0.39%
2020-04-27 0 90.60 90.55 90.60 87.40 91.50 3,353,895 301,390,995 89.863 77.68 77.63 77.68 74.93 78.45 3,911,882 77.045 4.08%
2020-04-24 0 87.05 87.05 87.10 85.70 87.60 3,939,649 341,778,131 86.753 74.63 74.63 74.68 73.48 75.10 4,595,088 74.379 -1.14%
2020-04-23 0 88.05 88.00 88.05 87.35 91.60 2,796,798 248,084,703 88.703 75.49 75.45 75.49 74.89 78.53 3,262,101 76.051 -1.73%
2020-04-22 0 89.60 89.55 89.60 85.60 90.25 5,312,658 465,913,980 87.699 76.82 76.78 76.82 73.39 77.38 6,196,524 75.190 1.59%
2020-04-21 0 88.20 88.20 88.40 88.20 93.00 6,043,765 539,998,575 89.348 75.62 75.62 75.79 75.62 79.73 7,049,265 76.604 -5.87%
2020-04-20 0 93.70 93.60 93.70 91.70 95.70 4,465,935 416,387,573 93.236 80.33 80.25 80.33 78.62 82.05 5,208,932 79.937 -0.16%
2020-04-17 0 93.85 93.80 93.85 91.00 95.80 5,675,432 533,856,117 94.064 80.46 80.42 80.46 78.02 82.14 6,619,653 80.647 5.45%
2020-04-16 0 89.00 89.00 89.05 88.75 93.60 4,790,953 430,472,595 89.851 76.31 76.31 76.35 76.09 80.25 5,588,023 77.035 -2.73%
2020-04-15 0 91.50 91.50 91.55 90.60 93.30 4,672,008 432,119,117 92.491 78.45 78.45 78.49 77.68 79.99 5,449,289 79.298 2.81%
2020-04-14 0 89.00 88.95 89.00 86.15 90.40 6,321,256 562,448,792 88.977 76.31 76.26 76.31 73.86 77.51 7,372,923 76.286 1.60%
2020-04-09 0 87.60 87.55 87.60 82.80 88.25 6,256,693 539,474,252 86.224 75.10 75.06 75.10 70.99 75.66 7,297,618 73.925 5.54%
2020-04-08 0 83.00 82.90 83.00 81.35 85.85 4,144,072 342,846,265 82.732 71.16 71.08 71.16 69.75 73.60 4,833,521 70.931 -1.19%
2020-04-07 0 84.00 83.85 84.00 82.90 85.65 6,469,669 542,507,585 83.854 72.02 71.89 72.02 71.08 73.43 7,546,027 71.893 1.51%
2020-04-06 0 82.75 82.75 82.80 78.30 83.05 4,486,756 364,641,302 81.271 70.95 70.95 70.99 67.13 71.20 5,233,217 69.678 6.23%
2020-04-03 0 77.90 77.90 77.95 76.60 80.35 3,401,955 266,529,898 78.346 66.79 66.79 66.83 65.67 68.89 3,967,938 67.171 -0.51%
2020-04-02 0 78.30 78.30 78.40 75.85 78.55 5,657,697 434,967,928 76.881 67.13 67.13 67.22 65.03 67.35 6,598,967 65.915 -1.01%
2020-04-01 0 79.10 79.05 79.10 77.60 82.95 8,928,795 708,681,957 79.370 67.82 67.77 67.82 66.53 71.12 10,414,278 68.049 -4.00%
2020-03-31 0 82.40 82.40 82.50 81.15 84.05 4,507,125 372,371,923 82.619 70.65 70.65 70.73 69.57 72.06 5,256,975 70.834 0.80%
2020-03-30 0 81.75 81.65 81.75 79.45 84.65 4,358,724 357,539,747 82.029 70.09 70.00 70.09 68.12 72.58 5,083,884 70.328 -1.33%
2020-03-27 0 82.85 82.50 82.85 81.80 85.20 7,397,074 615,986,198 83.274 71.03 70.73 71.03 70.13 73.05 8,627,724 71.396 4.28%
2020-03-26 0 79.45 79.40 79.45 78.30 81.95 5,506,556 439,240,736 79.767 68.12 68.07 68.12 67.13 70.26 6,422,681 68.389 -2.34%
2020-03-25 0 81.35 81.30 81.35 76.70 82.70 10,881,924 879,057,000 80.781 69.75 69.70 69.75 65.76 70.90 12,692,348 69.259 10.68%
2020-03-24 0 73.50 73.45 73.50 73.20 78.55 14,253,931 1,065,821,025 74.774 63.02 62.97 63.02 62.76 67.35 16,625,356 64.108 0.48%
2020-03-23 0 73.15 73.10 73.15 72.55 80.30 12,094,360 922,273,998 76.257 62.72 62.67 62.72 62.20 68.85 14,106,497 65.379 -9.07%
2020-03-20 0 80.45 80.40 80.45 76.95 82.40 6,695,754 530,781,740 79.271 68.97 68.93 68.97 65.97 70.65 7,809,726 67.964 5.65%
2020-03-19 0 76.15 76.05 76.15 72.35 84.00 11,277,269 855,898,525 75.896 65.29 65.20 65.29 62.03 72.02 13,153,467 65.070 -2.99%
2020-03-18 0 78.50 78.50 78.55 77.40 87.95 12,454,151 1,009,647,132 81.069 67.30 67.30 67.35 66.36 75.40 14,526,147 69.506 -4.50%
2020-03-17 0 82.20 82.15 82.20 76.70 88.85 9,060,112 726,329,887 80.168 70.48 70.43 70.48 65.76 76.18 10,567,442 68.733 5.32%
2020-03-16 0 78.05 78.05 78.10 76.60 82.00 13,831,400 1,095,566,539 79.209 66.92 66.92 66.96 65.67 70.30 16,132,528 67.910 -7.14%
2020-03-13 0 84.05 84.00 84.05 74.10 87.90 17,135,322 1,422,783,857 83.032 72.06 72.02 72.06 63.53 75.36 19,986,124 71.189 -6.66%
2020-03-12 0 90.05 90.00 90.05 89.05 95.00 8,463,960 766,667,795 90.580 77.21 77.16 77.21 76.35 81.45 9,872,108 77.660 -6.39%
2020-03-11 0 96.20 96.15 96.20 95.45 98.90 7,513,367 726,277,663 96.665 82.48 82.44 82.48 81.84 84.79 8,763,365 82.877 -2.93%
2020-03-10 0 99.10 99.10 99.15 96.50 103.0 5,693,360 560,569,979 98.460 84.96 84.96 85.01 82.74 88.31 6,640,564 84.416 1.80%
2020-03-09 0 97.35 97.35 97.40 94.60 99.40 6,678,053 647,781,887 97.002 83.46 83.46 83.51 81.11 85.22 7,789,080 83.165 -5.39%
2020-03-06 0 102.9 102.9 103.1 102.3 105.0 6,990,803 722,667,535 103.37 88.22 88.22 88.39 87.71 90.02 8,153,862 88.629 -3.65%
2020-03-05 0 106.8 106.5 106.8 102.3 107.4 5,558,655 586,026,676 105.43 91.57 91.31 91.57 87.71 92.08 6,483,448 90.388 4.09%
2020-03-04 0 102.6 102.6 102.7 99.15 103.2 3,979,909 404,627,605 101.67 87.97 87.97 88.05 85.01 88.48 4,642,046 87.166 2.81%
2020-03-03 0 99.80 99.80 99.85 99.20 104.9 4,655,792 470,470,218 101.05 85.56 85.56 85.61 85.05 89.94 5,430,376 86.637 -1.29%
2020-03-02 0 101.1 101.0 101.1 95.50 102.3 5,078,010 506,401,427 99.724 86.68 86.59 86.68 81.88 87.71 5,922,838 85.500 5.59%
2020-02-28 0 95.75 95.70 95.75 94.50 98.30 6,655,777 640,060,172 96.166 82.09 82.05 82.09 81.02 84.28 7,763,098 82.449 -3.91%
2020-02-27 0 99.65 99.65 99.75 98.25 100.7 4,207,774 417,463,920 99.213 85.44 85.44 85.52 84.24 86.34 4,907,821 85.061 -0.94%
2020-02-26 0 100.6 100.5 100.6 98.55 102.1 2,489,608 250,343,246 100.56 86.25 86.16 86.25 84.49 87.54 2,903,804 86.212 -1.28%
2020-02-25 0 101.9 101.9 102.0 100.4 103.1 3,367,331 341,550,817 101.43 87.37 87.37 87.45 86.08 88.39 3,927,553 86.963 -0.20%
2020-02-24 0 102.1 102.1 102.2 101.6 104.3 2,904,405 296,834,741 102.20 87.54 87.54 87.62 87.11 89.42 3,387,611 87.624 -1.83%
2020-02-21 0 104.0 104.0 104.2 103.4 104.6 2,776,686 289,212,604 104.16 89.17 89.17 89.34 88.65 89.68 3,238,643 89.301 -0.95%
2020-02-20 0 105.0 105.0 105.1 104.1 107.1 3,030,320 318,962,988 105.26 90.02 90.02 90.11 89.25 91.82 3,534,474 90.243 -2.23%
2020-02-19 0 107.4 107.2 107.4 105.7 107.7 1,425,609 152,180,009 106.75 92.08 91.91 92.08 90.62 92.34 1,662,787 91.521 1.23%
2020-02-18 0 106.1 106.0 106.1 105.7 107.8 1,986,593 211,322,057 106.37 90.97 90.88 90.97 90.62 92.42 2,317,102 91.201 -2.12%
2020-02-17 0 108.4 108.3 108.4 106.3 108.6 1,405,469 151,350,829 107.69 92.94 92.85 92.94 91.14 93.11 1,639,297 92.327 2.17%
2020-02-14 0 106.1 106.1 106.3 106.0 108.9 2,184,126 233,826,549 107.06 90.97 90.97 91.14 90.88 93.37 2,547,499 91.787 -1.49%
2020-02-13 0 107.7 107.6 107.7 107.6 110.7 2,249,999 243,687,066 108.31 92.34 92.25 92.34 92.25 94.91 2,624,331 92.857 -1.64%
2020-02-12 0 109.5 109.5 109.6 107.2 110.8 2,671,629 292,265,558 109.40 93.88 93.88 93.97 91.91 95.00 3,116,108 93.792 2.24%
2020-02-11 0 107.1 107.0 107.1 103.8 107.4 4,620,730 489,733,932 105.99 91.82 91.74 91.82 88.99 92.08 5,389,480 90.868 2.98%
2020-02-10 0 104.0 103.9 104.0 103.5 107.9 4,495,218 471,671,525 104.93 89.17 89.08 89.17 88.74 92.51 5,243,087 89.961 -4.15%
2020-02-07 0 108.5 108.4 108.5 107.8 110.5 2,651,229 287,569,538 108.47 93.02 92.94 93.02 92.42 94.74 3,092,314 92.995 -1.81%
2020-02-06 0 110.5 110.4 110.5 107.0 110.9 3,342,422 365,829,783 109.45 94.74 94.65 94.74 91.74 95.08 3,898,500 93.839 1.94%
2020-02-05 0 108.4 108.2 108.4 106.0 116.0 5,539,330 600,077,030 108.33 92.94 92.77 92.94 90.88 99.45 6,460,908 92.878 2.75%
2020-02-04 0 105.5 105.4 105.5 104.4 111.4 4,942,089 522,560,742 105.74 90.45 90.37 90.45 89.51 95.51 5,764,304 90.655 1.25%
2020-02-03 0 104.2 104.1 104.2 102.5 105.7 3,610,294 375,653,355 104.05 89.34 89.25 89.34 87.88 90.62 4,210,938 89.209 0.39%
2020-01-31 0 103.8 103.8 103.9 102.8 106.5 2,838,214 294,690,102 103.83 88.99 88.99 89.08 88.14 91.31 3,310,407 89.019 0.97%
2020-01-30 0 102.8 102.6 102.8 102.4 106.7 3,209,526 333,057,536 103.77 88.14 87.97 88.14 87.79 91.48 3,743,494 88.970 -3.38%
2020-01-29 0 106.4 106.4 106.5 105.2 109.8 2,653,984 284,048,757 107.03 91.22 91.22 91.31 90.19 94.14 3,095,527 91.761 -4.66%
2020-01-24 0 111.6 111.4 111.6 110.2 113.5 531,893 59,036,116 110.99 95.68 95.51 95.68 94.48 97.31 620,384 95.161 0.90%
2020-01-23 0 110.6 110.6 110.7 110.0 114.3 2,105,611 233,854,738 111.06 94.82 94.82 94.91 94.31 98.00 2,455,921 95.221 -3.57%
2020-01-22 0 114.7 114.5 114.7 110.6 115.3 1,512,071 171,820,234 113.63 98.34 98.17 98.34 94.82 98.85 1,763,634 97.424 4.65%
2020-01-21 0 109.6 109.6 109.7 108.5 112.9 3,147,902 349,033,227 110.88 93.97 93.97 94.05 93.02 96.80 3,671,618 95.063 -3.78%
2020-01-20 0 113.9 113.8 113.9 113.5 118.9 2,274,057 260,709,404 114.65 97.65 97.57 97.65 97.31 101.9 2,652,392 98.292 -2.90%
2020-01-17 0 117.3 117.3 117.4 115.7 117.5 1,811,853 211,671,003 116.83 100.6 100.6 100.7 99.20 100.7 2,113,291 100.16 0.34%
2020-01-16 0 116.9 116.4 116.9 113.9 117.1 2,951,332 342,731,577 116.13 100.2 99.80 100.2 97.65 100.4 3,442,345 99.563 2.81%
2020-01-15 0 113.7 113.7 113.8 113.0 115.8 2,060,808 234,724,684 113.90 97.48 97.48 97.57 96.88 99.28 2,403,664 97.653 -1.13%
2020-01-14 0 115.0 114.9 115.0 113.0 115.3 2,287,640 262,783,616 114.87 98.60 98.51 98.60 96.88 98.85 2,668,234 98.486 1.77%
2020-01-13 0 113.0 112.9 113.0 111.4 114.4 1,604,609 181,169,441 112.91 96.88 96.80 96.88 95.51 98.08 1,871,568 96.801 0.00%
2020-01-10 0 113.0 112.8 113.0 112.0 114.1 1,165,585 131,438,277 112.77 96.88 96.71 96.88 96.02 97.82 1,359,503 96.681 0.00%
2020-01-09 0 113.0 112.9 113.0 112.8 115.0 2,790,034 316,549,045 113.46 96.88 96.80 96.88 96.71 98.60 3,254,212 97.274 0.89%
2020-01-08 0 112.0 111.9 112.0 109.4 113.2 1,763,432 197,577,929 112.04 96.02 95.94 96.02 93.80 97.05 2,056,814 96.060 -1.58%
2020-01-07 0 113.8 113.5 113.8 111.9 114.2 1,893,984 214,957,323 113.49 97.57 97.31 97.57 95.94 97.91 2,209,086 97.306 1.43%
2020-01-06 0 112.2 112.2 112.3 111.3 115.6 1,884,778 211,816,611 112.38 96.20 96.20 96.28 95.42 99.11 2,198,348 96.353 -1.15%
2020-01-03 0 113.5 113.5 113.6 113.1 118.0 1,997,188 228,940,798 114.63 97.31 97.31 97.40 96.97 101.2 2,329,460 98.281 -1.05%
2020-01-02 0 114.7 114.6 114.7 113.4 115.4 1,769,011 202,895,963 114.69 98.34 98.25 98.34 97.22 98.94 2,063,321 98.335 0.70%
2019-12-31 0 113.9 113.8 113.9 112.9 114.8 1,508,645 171,897,960 113.94 97.65 97.57 97.65 96.80 98.43 1,759,638 97.689 0.26%
2019-12-30 0 113.6 113.5 113.6 109.6 114.8 2,260,404 255,914,227 113.22 97.40 97.31 97.40 93.97 98.43 2,636,467 97.067 2.34%
2019-12-27 0 111.0 110.8 111.0 110.0 111.6 1,982,730 219,998,899 110.96 95.17 95.00 95.17 94.31 95.68 2,312,597 95.131 0.91%
2019-12-24 0 110.0 110.0 110.1 108.0 110.0 906,201 99,233,293 109.50 94.31 94.31 94.40 92.59 94.31 1,056,966 93.885 0.46%
2019-12-23 0 109.5 109.3 109.5 108.0 109.9 1,955,776 213,234,533 109.03 93.88 93.71 93.88 92.59 94.22 2,281,158 93.476 1.86%
2019-12-20 0 107.5 107.5 107.9 106.4 108.6 2,426,570 261,012,616 107.56 92.17 92.17 92.51 91.22 93.11 2,830,278 92.222 0.66%
2019-12-19 0 106.8 106.8 106.9 106.1 109.0 1,540,765 164,992,192 107.08 91.57 91.57 91.65 90.97 93.45 1,797,102 91.810 0.28%
2019-12-18 0 106.5 106.4 106.5 105.9 108.0 2,430,336 259,409,037 106.74 91.31 91.22 91.31 90.79 92.59 2,834,671 91.513 -1.02%
2019-12-17 0 107.6 107.5 107.6 106.0 108.0 2,600,517 279,249,628 107.38 92.25 92.17 92.25 90.88 92.59 3,033,165 92.065 1.70%
2019-12-16 0 105.8 105.8 105.9 105.2 108.1 3,040,435 323,978,300 106.56 90.71 90.71 90.79 90.19 92.68 3,546,272 91.357 -2.40%
2019-12-13 0 108.4 108.3 108.4 107.2 110.0 4,272,796 462,801,186 108.31 92.94 92.85 92.94 91.91 94.31 4,983,661 92.864 1.31%
2019-12-12 0 107.0 106.9 107.0 106.0 107.5 2,170,415 232,013,932 106.90 91.74 91.65 91.74 90.88 92.17 2,531,507 91.651 1.33%
2019-12-11 0 105.6 105.5 105.6 103.7 105.8 2,236,424 235,101,335 105.12 90.54 90.45 90.54 88.91 90.71 2,608,498 90.129 0.96%
2019-12-10 0 104.6 104.6 104.7 104.4 108.3 3,251,388 343,733,848 105.72 89.68 89.68 89.77 89.51 92.85 3,792,321 90.639 -3.51%
2019-12-09 0 108.4 108.3 108.4 107.4 109.2 2,918,409 316,155,809 108.33 92.94 92.85 92.94 92.08 93.62 3,403,944 92.879 0.37%
2019-12-06 0 108.0 107.9 108.0 105.7 108.7 3,669,306 395,594,794 107.81 92.59 92.51 92.59 90.62 93.20 4,279,768 92.434 1.89%
2019-12-05 0 106.0 105.8 106.0 104.2 106.9 1,954,460 206,996,096 105.91 90.88 90.71 90.88 89.34 91.65 2,279,623 90.803 1.63%
2019-12-04 0 104.3 104.2 104.3 103.3 105.9 3,755,869 392,771,807 104.58 89.42 89.34 89.42 88.57 90.79 4,380,732 89.659 -1.04%
2019-12-03 0 105.4 105.4 105.5 103.0 106.0 1,951,728 204,672,229 104.87 90.37 90.37 90.45 88.31 90.88 2,276,437 89.909 1.74%
2019-12-02 0 103.6 103.3 103.6 102.6 105.5 1,492,948 154,881,467 103.74 88.82 88.57 88.82 87.97 90.45 1,741,330 88.944 0.39%
2019-11-29 0 103.2 103.1 103.2 102.7 106.2 3,845,987 398,868,000 103.71 88.48 88.39 88.48 88.05 91.05 4,485,843 88.917 -1.71%
2019-11-28 0 105.0 104.9 105.0 104.8 109.4 2,426,267 257,721,868 106.22 90.02 89.94 90.02 89.85 93.80 2,829,925 91.070 -3.67%
2019-11-27 0 109.0 109.0 109.2 108.0 109.4 1,310,699 142,742,815 108.91 93.45 93.45 93.62 92.59 93.80 1,528,760 93.372 0.28%
2019-11-26 0 108.7 108.7 108.8 107.8 109.6 5,294,094 575,766,517 108.76 93.20 93.20 93.28 92.42 93.97 6,174,872 93.243 0.56%
2019-11-25 0 108.1 107.8 108.1 105.4 108.5 2,341,897 252,447,712 107.80 92.68 92.42 92.68 90.37 93.02 2,731,518 92.420 3.15%
2019-11-22 0 104.8 104.5 104.8 103.3 104.9 1,041,953 108,655,235 104.28 89.85 89.59 89.85 88.57 89.94 1,215,303 89.406 1.35%
2019-11-21 0 103.4 103.4 103.5 103.4 105.3 1,666,271 172,985,048 103.82 88.65 88.65 88.74 88.65 90.28 1,943,488 89.008 -2.18%
2019-11-20 0 105.7 105.7 105.8 105.2 108.0 1,015,681 107,863,194 106.20 90.62 90.62 90.71 90.19 92.59 1,184,660 91.050 -1.21%
2019-11-19 0 107.0 106.8 107.0 104.0 107.3 1,798,799 191,795,895 106.62 91.74 91.57 91.74 89.17 91.99 2,098,065 91.416 1.81%
2019-11-18 0 105.1 104.8 105.1 103.7 106.6 1,698,476 177,738,730 104.65 90.11 89.85 90.11 88.91 91.39 1,981,051 89.719 1.45%
2019-11-15 0 103.6 103.5 103.6 102.0 104.1 2,026,514 209,253,470 103.26 88.82 88.74 88.82 87.45 89.25 2,363,665 88.529 1.37%
2019-11-14 0 102.2 102.0 102.2 100.8 103.5 4,441,050 452,175,496 101.82 87.62 87.45 87.62 86.42 88.74 5,179,907 87.294 -0.78%
2019-11-13 0 103.0 102.9 103.0 102.4 104.3 3,425,893 353,490,295 103.18 88.31 88.22 88.31 87.79 89.42 3,995,858 88.464 -2.18%
2019-11-12 0 105.3 105.3 105.4 103.6 106.3 2,162,018 227,249,512 105.11 90.28 90.28 90.37 88.82 91.14 2,521,713 90.117 0.38%
2019-11-11 0 104.9 104.8 104.9 104.2 109.6 2,728,630 288,785,236 105.84 89.94 89.85 89.94 89.34 93.97 3,182,592 90.739 -3.85%
2019-11-08 0 109.1 109.0 109.1 108.3 110.1 2,388,379 260,073,043 108.89 93.54 93.45 93.54 92.85 94.40 2,785,733 93.359 0.55%
2019-11-07 0 108.5 108.5 108.7 107.4 109.4 1,768,339 191,708,805 108.41 93.02 93.02 93.20 92.08 93.80 2,062,537 92.948 -0.46%
2019-11-06 0 109.0 108.9 109.0 107.0 109.9 2,046,189 222,259,928 108.62 93.45 93.37 93.45 91.74 94.22 2,386,613 93.128 -0.46%
2019-11-05 0 109.5 109.4 109.5 108.1 109.7 2,261,264 246,880,638 109.18 93.88 93.80 93.88 92.68 94.05 2,637,470 93.605 0.46%
2019-11-04 0 109.0 108.8 109.0 107.3 111.1 2,197,321 238,774,147 108.67 93.45 93.28 93.45 91.99 95.25 2,562,889 93.166 0.55%
2019-11-01 0 108.4 108.4 108.5 107.5 109.2 1,278,847 138,457,661 108.27 92.94 92.94 93.02 92.17 93.62 1,491,609 92.824 -0.18%
2019-10-31 0 108.6 108.5 108.6 106.4 109.2 4,650,354 501,659,741 107.88 93.11 93.02 93.11 91.22 93.62 5,424,033 92.488 1.31%
2019-10-30 0 107.2 107.1 107.2 106.3 107.8 2,125,237 227,288,591 106.95 91.91 91.82 91.91 91.14 92.42 2,478,812 91.693 -0.28%
2019-10-29 0 107.5 107.3 107.5 106.8 109.1 2,047,440 220,488,467 107.69 92.17 91.99 92.17 91.57 93.54 2,388,072 92.329 -0.19%
2019-10-28 0 107.7 107.6 107.7 105.5 108.2 1,730,100 184,780,996 106.80 92.34 92.25 92.34 90.45 92.77 2,017,937 91.569 1.60%
2019-10-25 0 106.0 105.9 106.0 105.0 106.8 2,329,200 246,375,259 105.78 90.88 90.79 90.88 90.02 91.57 2,716,709 90.689 -0.19%
2019-10-24 0 106.2 106.1 106.2 105.1 107.1 2,632,756 279,241,857 106.06 91.05 90.97 91.05 90.11 91.82 3,070,767 90.936 0.00%
2019-10-23 0 106.2 106.0 106.2 105.0 106.4 2,711,713 286,907,200 105.80 91.05 90.88 91.05 90.02 91.22 3,162,860 90.711 -0.93%
2019-10-22 0 107.2 107.1 107.2 105.0 107.8 2,602,447 277,914,500 106.79 91.91 91.82 91.91 90.02 92.42 3,035,416 91.557 1.52%
2019-10-21 0 105.6 105.5 105.6 105.1 107.0 1,084,047 114,904,930 106.00 90.54 90.45 90.54 90.11 91.74 1,264,400 90.877 -0.94%
2019-10-18 0 106.6 106.6 106.9 106.6 109.4 3,235,296 348,629,977 107.76 91.39 91.39 91.65 91.39 93.80 3,773,552 92.388 -1.84%
2019-10-17 0 108.6 108.6 108.7 105.7 109.3 1,928,574 209,233,099 108.49 93.11 93.11 93.20 90.62 93.71 2,249,431 93.016 0.18%
2019-10-16 0 108.4 108.2 108.4 107.2 109.2 3,041,720 329,412,230 108.30 92.94 92.77 92.94 91.91 93.62 3,547,771 92.850 0.65%
2019-10-15 0 107.7 107.6 107.7 105.1 108.5 2,720,680 292,027,025 107.34 92.34 92.25 92.34 90.11 93.02 3,173,319 92.026 1.51%
2019-10-14 0 106.1 106.0 106.1 105.5 108.6 2,118,095 225,899,095 106.65 90.97 90.88 90.97 90.45 93.11 2,470,482 91.439 -0.38%
2019-10-11 0 106.5 106.2 106.5 102.8 106.6 2,929,325 308,424,737 105.29 91.31 91.05 91.31 88.14 91.39 3,416,676 90.270 3.80%
2019-10-10 0 102.6 102.6 102.8 101.3 104.0 2,029,492 208,634,317 102.80 87.97 87.97 88.14 86.85 89.17 2,367,138 88.138 -0.68%
2019-10-09 0 103.3 103.2 103.3 102.2 104.2 2,018,927 208,774,536 103.41 88.57 88.48 88.57 87.62 89.34 2,354,816 88.659 -0.67%
2019-10-08 0 104.0 103.9 104.0 103.8 106.0 2,599,144 272,490,949 104.84 89.17 89.08 89.17 88.99 90.88 3,031,563 89.885 0.00%
2019-10-04 0 104.0 103.8 104.0 102.0 107.0 2,209,865 229,601,179 103.90 89.17 88.99 89.17 87.45 91.74 2,577,520 89.078 0.68%
2019-10-03 0 103.3 103.2 103.3 100.8 103.5 2,297,539 234,388,478 102.02 88.57 88.48 88.57 86.42 88.74 2,679,780 87.466 1.27%
2019-10-02 0 102.0 101.8 102.0 100.2 102.4 2,018,801 205,544,510 101.82 87.45 87.28 87.45 85.91 87.79 2,354,669 87.292 -0.39%
2019-09-30 0 102.4 102.0 102.4 100.8 103.2 1,864,146 190,592,785 102.24 87.79 87.45 87.79 86.42 88.48 2,174,284 87.658 -0.29%
2019-09-27 0 102.7 102.7 102.8 102.2 105.0 2,186,950 225,081,850 102.92 88.05 88.05 88.14 87.62 90.02 2,550,793 88.240 -1.91%
2019-09-26 0 104.7 104.4 104.7 102.3 104.9 3,852,161 400,802,113 104.05 89.77 89.51 89.77 87.71 89.94 4,493,045 89.205 1.65%
2019-09-25 0 103.0 102.8 103.0 102.0 104.6 3,580,447 368,328,074 102.87 88.31 88.14 88.31 87.45 89.68 4,176,126 88.199 -0.48%
2019-09-24 0 103.5 103.5 103.6 102.1 103.9 4,580,135 471,296,990 102.90 88.74 88.74 88.82 87.54 89.08 5,342,132 88.223 0.49%
2019-09-23 0 103.0 103.0 103.1 103.0 105.1 3,589,615 371,911,681 103.61 88.31 88.31 88.39 88.31 90.11 4,186,819 88.829 -0.96%
2019-09-20 0 104.0 103.9 104.0 102.1 105.0 45,149,212 4,628,770,275 102.52 89.17 89.08 89.17 87.54 90.02 52,660,681 87.898 -3.88%
2019-09-19 0 108.2 108.0 108.2 106.3 108.8 1,665,524 180,131,198 108.15 92.77 92.59 92.77 91.14 93.28 1,942,617 92.726 1.31%
2019-09-18 0 106.8 106.8 106.9 106.5 108.8 1,790,729 192,435,731 107.46 91.57 91.57 91.65 91.31 93.28 2,088,652 92.134 -0.56%
2019-09-17 0 107.4 107.4 107.5 107.0 109.6 1,516,437 163,433,378 107.77 92.08 92.08 92.17 91.74 93.97 1,768,726 92.402 -2.36%
2019-09-16 0 110.0 109.9 110.0 107.3 112.4 1,547,716 170,788,424 110.35 94.31 94.22 94.31 91.99 96.37 1,805,209 94.609 -2.31%
2019-09-13 0 112.6 112.3 112.6 109.5 112.6 691,051 77,205,576 111.72 96.54 96.28 96.54 93.88 96.54 806,021 95.786 3.11%
2019-09-12 0 109.2 109.2 109.3 108.2 110.0 962,300 104,889,345 109.00 93.62 93.62 93.71 92.77 94.31 1,122,398 93.451 0.92%
2019-09-11 0 108.2 108.2 108.3 105.8 111.1 2,340,344 253,024,099 108.11 92.77 92.77 92.85 90.71 95.25 2,729,707 92.693 -2.26%
2019-09-10 0 110.7 110.6 110.7 109.5 112.0 1,608,590 178,104,736 110.72 94.91 94.82 94.91 93.88 96.02 1,876,211 94.928 0.00%
2019-09-09 0 110.7 110.7 110.8 109.1 112.3 1,454,426 161,463,319 111.02 94.91 94.91 95.00 93.54 96.28 1,696,399 95.180 -1.51%
2019-09-06 0 112.4 112.1 112.4 110.4 112.7 2,422,176 271,200,147 111.97 96.37 96.11 96.37 94.65 96.62 2,825,153 95.995 3.02%
2019-09-05 0 110.0 109.7 110.0 109.1 111.8 3,265,957 359,146,001 109.97 93.54 93.28 93.54 92.77 95.07 3,840,738 93.510 0.27%
2019-09-04 0 109.7 109.7 109.8 107.5 110.1 2,250,764 245,083,591 108.89 93.28 93.28 93.37 91.41 93.62 2,646,880 92.593 2.05%
2019-09-03 0 107.5 107.4 107.5 106.8 108.5 1,901,230 204,614,389 107.62 91.41 91.33 91.41 90.82 92.26 2,235,831 91.516 -0.19%
2019-09-02 0 107.7 107.5 107.7 106.1 108.7 2,323,586 249,696,921 107.46 91.58 91.41 91.58 90.22 92.43 2,732,518 91.380 1.13%
2019-08-30 0 106.5 106.3 106.5 105.0 107.5 3,804,757 405,433,938 106.56 90.56 90.39 90.56 89.29 91.41 4,474,362 90.613 0.47%
2019-08-29 0 106.0 106.0 106.1 102.3 108.0 3,107,093 324,626,014 104.48 90.14 90.14 90.22 86.99 91.84 3,653,915 88.843 3.52%
2019-08-28 0 102.4 102.4 102.5 102.3 106.4 4,261,745 443,053,531 103.96 87.08 87.08 87.16 86.99 90.48 5,011,776 88.402 -2.48%
2019-08-27 0 105.0 104.9 105.0 104.4 110.1 4,588,622 486,568,361 106.04 89.29 89.20 89.29 88.78 93.62 5,396,181 90.169 -4.37%
2019-08-26 0 109.8 109.7 109.8 105.8 112.5 3,797,928 415,604,343 109.43 93.37 93.28 93.37 89.97 95.66 4,466,332 93.053 -2.83%
2019-08-23 0 113.0 113.0 113.2 112.2 114.8 1,474,725 166,570,238 112.95 96.09 96.09 96.26 95.41 97.62 1,734,264 96.047 -1.74%
2019-08-22 0 115.0 114.9 115.0 112.6 115.5 2,782,560 318,164,740 114.34 97.79 97.70 97.79 95.75 98.21 3,272,267 97.231 2.40%
2019-08-21 0 112.3 112.3 112.5 110.0 113.8 1,818,784 204,481,149 112.43 95.49 95.49 95.66 93.54 96.77 2,138,875 95.602 0.54%
2019-08-20 0 111.7 111.7 111.9 109.1 113.0 1,592,864 177,525,933 111.45 94.98 94.98 95.15 92.77 96.09 1,873,195 94.772 0.27%
2019-08-19 0 111.4 111.3 111.4 110.3 117.8 1,751,743 195,307,936 111.49 94.73 94.64 94.73 93.79 100.2 2,060,035 94.808 1.00%
2019-08-16 0 110.3 110.3 110.4 104.4 110.7 3,423,533 374,188,147 109.30 93.79 93.79 93.88 88.78 94.13 4,026,046 92.942 4.75%
2019-08-15 0 105.3 105.2 105.3 104.0 106.4 1,395,544 146,558,831 105.02 89.54 89.46 89.54 88.44 90.48 1,641,148 89.303 -1.03%
2019-08-14 0 106.4 106.3 106.4 105.9 108.5 1,585,973 169,297,867 106.75 90.48 90.39 90.48 90.05 92.26 1,865,091 90.772 1.24%
2019-08-13 0 105.1 105.0 105.1 103.9 107.0 1,936,040 204,182,296 105.46 89.37 89.29 89.37 88.35 90.99 2,276,767 89.681 -0.47%
2019-08-12 0 105.6 105.6 105.7 105.1 107.5 1,056,551 112,245,142 106.24 89.80 89.80 89.88 89.37 91.41 1,242,495 90.338 -0.09%
2019-08-09 0 105.7 105.7 105.8 104.8 107.0 1,646,774 174,365,504 105.88 89.88 89.88 89.97 89.12 90.99 1,936,592 90.037 -0.47%
2019-08-08 0 106.2 106.2 106.5 104.6 107.5 2,038,746 216,078,322 105.99 90.31 90.31 90.56 88.95 91.41 2,397,548 90.125 0.57%
2019-08-07 0 105.6 105.6 105.9 103.1 106.7 2,282,048 239,798,016 105.08 89.80 89.80 90.05 87.67 90.73 2,683,669 89.355 0.57%
2019-08-06 0 105.0 104.9 105.0 101.3 106.6 2,756,942 287,718,710 104.36 89.29 89.20 89.29 86.14 90.65 3,242,141 88.743 2.04%
2019-08-05 0 102.9 102.9 103.0 101.1 104.0 2,961,364 304,471,894 102.81 87.50 87.50 87.59 85.97 88.44 3,482,539 87.428 -0.48%
2019-08-02 0 103.4 103.4 103.7 103.1 106.5 4,862,801 508,487,411 104.57 87.93 87.93 88.18 87.67 90.56 5,718,613 88.918 -5.14%
2019-08-01 0 109.0 109.0 109.1 103.6 109.9 2,174,034 236,685,073 108.87 92.69 92.69 92.77 88.10 93.45 2,556,646 92.576 0.28%
2019-07-31 0 108.7 108.7 108.9 108.1 112.0 1,832,745 200,714,462 109.52 92.43 92.43 92.60 91.92 95.24 2,155,293 93.126 -4.23%
2019-07-30 0 113.5 113.3 113.5 110.8 114.2 1,596,502 180,122,820 112.82 96.51 96.34 96.51 94.22 97.11 1,877,473 95.939 1.61%
2019-07-29 0 111.7 111.7 112.0 108.5 112.3 1,671,294 185,628,359 111.07 94.98 94.98 95.24 92.26 95.49 1,965,428 94.447 1.18%
2019-07-26 0 110.4 110.4 110.6 109.1 111.9 1,139,980 125,988,039 110.52 93.88 93.88 94.05 92.77 95.15 1,340,607 93.978 -0.81%
2019-07-25 0 111.3 111.2 111.3 110.4 112.3 1,247,597 138,836,688 111.28 94.64 94.56 94.64 93.88 95.49 1,467,164 94.629 -0.54%
2019-07-24 0 111.9 111.7 111.9 111.5 114.2 996,014 111,795,186 112.24 95.15 94.98 95.15 94.81 97.11 1,171,304 95.445 -0.80%
2019-07-23 0 112.8 112.8 112.9 110.8 113.1 1,317,986 147,600,894 111.99 95.92 95.92 96.00 94.22 96.17 1,549,941 95.230 1.99%
2019-07-22 0 110.6 110.5 110.6 109.2 112.2 1,239,690 137,523,523 110.93 94.05 93.96 94.05 92.86 95.41 1,457,865 94.332 0.45%
2019-07-19 0 110.1 110.1 110.4 109.1 111.8 1,110,390 122,737,798 110.54 93.62 93.62 93.88 92.77 95.07 1,305,809 93.994 0.92%
2019-07-18 0 109.1 109.0 109.1 107.6 109.6 934,639 101,577,500 108.68 92.77 92.69 92.77 91.50 93.20 1,099,128 92.416 -1.71%
2019-07-17 0 111.0 110.6 111.0 108.6 111.5 1,188,380 131,118,489 110.33 94.39 94.05 94.39 92.35 94.81 1,397,525 93.822 0.54%
2019-07-16 0 110.4 110.1 110.4 107.2 110.4 1,574,712 172,572,539 109.59 93.88 93.62 93.88 91.16 93.88 1,851,848 93.189 2.79%
2019-07-15 0 107.4 107.3 107.4 104.5 107.5 1,156,810 123,340,088 106.62 91.33 91.24 91.33 88.86 91.41 1,360,399 90.665 0.56%
2019-07-12 0 106.8 106.8 106.9 106.5 108.6 1,433,729 153,859,998 107.31 90.82 90.82 90.90 90.56 92.35 1,686,053 91.255 -0.56%
2019-07-11 0 107.4 107.0 107.4 105.3 108.1 1,338,962 143,436,098 107.12 91.33 90.99 91.33 89.54 91.92 1,574,608 91.093 1.42%
2019-07-10 0 105.9 105.8 105.9 104.1 106.9 1,562,546 165,313,102 105.80 90.05 89.97 90.05 88.52 90.90 1,837,541 89.964 0.38%
2019-07-09 0 105.5 105.4 105.5 104.8 106.8 1,983,076 209,589,407 105.69 89.71 89.63 89.71 89.12 90.82 2,332,081 89.872 -0.47%
2019-07-08 0 106.0 105.9 106.0 105.8 109.2 1,802,458 192,174,273 106.62 90.14 90.05 90.14 89.97 92.86 2,119,676 90.662 -2.75%
2019-07-05 0 109.0 109.0 109.1 108.1 109.6 1,237,529 134,832,082 108.95 92.69 92.69 92.77 91.92 93.20 1,455,324 92.647 -0.64%
2019-07-04 0 109.7 109.6 109.7 109.2 111.7 1,521,053 167,264,937 109.97 93.28 93.20 93.28 92.86 94.98 1,788,746 93.510 0.09%
2019-07-03 0 109.6 109.5 109.6 108.6 111.3 2,491,523 272,846,362 109.51 93.20 93.11 93.20 92.35 94.64 2,930,010 93.121 -1.88%
2019-07-02 0 111.7 111.7 111.8 106.7 111.8 3,542,437 391,798,630 110.60 94.98 94.98 95.07 90.73 95.07 4,165,876 94.050 4.00%
2019-06-28 0 107.4 107.1 107.4 104.6 107.8 2,360,980 252,157,945 106.80 91.33 91.07 91.33 88.95 91.67 2,776,493 90.819 0.75%
2019-06-27 0 106.6 106.4 106.6 102.7 106.8 2,191,612 230,653,480 105.24 90.65 90.48 90.65 87.33 90.82 2,577,317 89.494 4.00%
2019-06-26 0 102.5 102.5 102.6 100.6 104.2 1,807,734 185,959,507 102.87 87.16 87.16 87.25 85.54 88.61 2,125,880 87.474 -0.68%
2019-06-25 0 103.2 103.2 103.4 102.1 107.5 2,266,813 234,155,586 103.30 87.76 87.76 87.93 86.82 91.41 2,665,753 87.838 -2.37%
2019-06-24 0 105.7 105.5 105.7 104.1 106.8 2,122,379 224,151,540 105.61 89.88 89.71 89.88 88.52 90.82 2,495,900 89.808 1.15%
2019-06-21 0 104.5 104.3 104.5 102.4 104.5 4,437,829 461,862,908 104.07 88.86 88.69 88.86 87.08 88.86 5,218,850 88.499 1.26%
2019-06-20 0 103.2 102.8 103.2 101.2 103.2 2,330,748 238,279,118 102.23 87.76 87.42 87.76 86.06 87.76 2,740,940 86.933 0.00%
2019-06-19 0 103.2 103.1 103.2 102.0 105.0 4,529,729 465,694,378 102.81 87.76 87.67 87.76 86.74 89.29 5,326,923 87.423 4.30%
2019-06-18 0 98.95 98.85 98.95 96.65 99.15 1,870,879 183,478,147 98.071 84.14 84.06 84.14 82.19 84.31 2,200,138 83.394 2.27%
2019-06-17 0 96.75 96.65 96.75 96.25 98.00 1,828,194 177,536,445 97.110 82.27 82.19 82.27 81.85 83.33 2,149,941 82.577 -0.51%
2019-06-14 0 97.25 97.00 97.25 96.15 98.50 2,725,367 264,587,049 97.083 82.70 82.48 82.70 81.76 83.76 3,205,009 82.554 -0.26%
2019-06-13 0 97.50 97.45 97.50 96.60 99.50 2,189,256 213,317,681 97.438 82.91 82.87 82.91 82.14 84.61 2,574,547 82.856 0.88%
2019-06-12 0 96.65 96.60 96.65 95.45 97.45 2,342,048 226,101,455 96.540 82.19 82.14 82.19 81.17 82.87 2,754,229 82.092 -0.15%
2019-06-11 0 96.80 96.65 96.80 94.35 97.50 2,826,563 273,091,453 96.616 82.31 82.19 82.31 80.23 82.91 3,324,014 82.157 -0.15%
2019-06-10 0 96.95 96.90 96.95 93.35 97.40 2,954,461 284,999,885 96.464 82.44 82.40 82.44 79.38 82.82 3,474,421 82.028 3.91%
2019-06-06 0 93.30 93.30 93.50 92.00 94.10 984,279 91,667,471 93.132 79.34 79.34 79.51 78.23 80.02 1,157,504 79.194 -0.32%
2019-06-05 0 93.60 93.55 93.60 91.65 94.20 2,394,320 222,550,684 92.949 79.59 79.55 79.59 77.93 80.10 2,815,700 79.039 0.11%
2019-06-04 0 93.50 93.45 93.50 91.00 94.00 2,588,652 240,141,248 92.767 79.51 79.46 79.51 77.38 79.93 3,044,233 78.884 -0.27%
2019-06-03 0 93.75 93.75 93.80 91.60 94.25 2,974,520 278,110,171 93.498 79.72 79.72 79.76 77.89 80.15 3,498,011 79.505 2.40%
2019-05-31 0 92.45 92.45 92.65 92.00 93.75 2,542,474 235,422,532 92.596 77.85 77.85 78.02 77.47 78.94 3,019,321 77.972 -0.05%
2019-05-30 0 92.50 92.40 92.50 91.00 94.50 3,588,219 329,437,649 91.811 77.89 77.81 77.89 76.63 79.58 4,261,198 77.311 -1.23%
2019-05-29 0 93.65 93.65 93.70 93.50 94.70 2,505,772 236,200,579 94.263 78.86 78.86 78.90 78.73 79.74 2,975,736 79.376 -1.11%
2019-05-28 0 94.70 94.60 94.70 93.25 95.60 4,722,766 447,474,955 94.749 79.74 79.66 79.74 78.52 80.50 5,608,532 79.785 -0.42%
2019-05-27 0 95.10 95.10 95.30 93.05 95.65 2,255,378 213,807,397 94.799 80.08 80.08 80.25 78.35 80.54 2,678,380 79.827 0.00%
2019-05-24 0 95.10 95.10 95.35 94.95 97.45 2,216,782 211,761,959 95.527 80.08 80.08 80.29 79.95 82.06 2,632,545 80.440 -0.47%
2019-05-23 0 95.55 95.50 95.55 93.85 96.90 2,872,808 274,964,241 95.713 80.46 80.42 80.46 79.03 81.60 3,411,610 80.597 -1.14%
2019-05-22 0 96.65 96.55 96.65 95.00 98.45 3,513,650 338,664,839 96.386 81.39 81.30 81.39 80.00 82.90 4,172,644 81.163 -1.83%
2019-05-21 0 98.45 98.40 98.45 98.00 100.8 2,247,276 222,869,419 99.173 82.90 82.86 82.90 82.52 84.88 2,668,758 83.511 -1.65%
2019-05-20 0 100.1 100.1 100.2 98.60 102.0 2,216,849 222,430,083 100.34 84.29 84.29 84.38 83.03 85.89 2,632,624 84.490 -1.48%
2019-05-17 0 101.6 101.6 101.7 100.2 102.4 2,878,270 292,201,201 101.52 85.55 85.55 85.64 84.38 86.23 3,418,097 85.487 0.89%
2019-05-16 0 100.7 100.7 100.8 98.00 101.2 1,597,688 160,341,773 100.36 84.80 84.80 84.88 82.52 85.22 1,897,338 84.509 1.51%
2019-05-15 0 99.20 99.20 99.25 97.95 100.0 2,824,570 279,887,787 99.090 83.53 83.53 83.58 82.48 84.21 3,354,325 83.441 0.46%
2019-05-14 0 98.75 98.75 98.80 97.10 101.1 3,955,374 392,091,120 99.129 83.15 83.15 83.20 81.76 85.13 4,697,214 83.473 -3.94%
2019-05-10 0 102.8 102.7 102.8 99.80 103.7 2,605,940 266,722,790 102.35 86.56 86.48 86.56 84.04 87.32 3,094,690 86.187 3.06%
2019-05-09 0 99.75 99.70 99.75 99.45 101.8 3,705,321 371,921,451 100.38 84.00 83.95 84.00 83.74 85.72 4,400,263 84.523 -1.53%
2019-05-08 0 101.3 101.2 101.3 100.4 103.3 2,680,977 274,054,414 102.22 85.30 85.22 85.30 84.54 86.99 3,183,801 86.078 -2.60%
2019-05-07 0 104.0 103.7 104.0 102.9 105.4 1,374,116 142,536,701 103.73 87.58 87.32 87.58 86.65 88.75 1,631,835 87.348 1.27%
2019-05-06 0 102.7 102.6 102.7 102.5 105.7 1,924,186 198,501,743 103.16 86.48 86.40 86.48 86.31 89.01 2,285,072 86.869 -4.64%
2019-05-03 0 107.7 107.6 107.7 104.2 108.0 2,248,479 238,665,237 106.15 90.69 90.61 90.69 87.74 90.94 2,670,187 89.381 2.28%
2019-05-02 0 105.3 105.3 105.5 104.0 106.4 1,258,471 132,317,079 105.14 88.67 88.67 88.84 87.58 89.60 1,494,500 88.536 0.00%
2019-04-30 0 105.3 105.3 105.4 104.1 106.2 1,995,563 209,920,352 105.19 88.67 88.67 88.75 87.66 89.43 2,369,836 88.580 -0.38%
2019-04-29 0 105.7 105.3 105.7 102.2 105.7 9,032,662 933,148,984 103.31 89.01 88.67 89.01 86.06 89.01 10,726,760 86.993 2.13%
2019-04-26 0 103.5 103.4 103.5 102.6 104.2 2,157,261 223,520,050 103.61 87.15 87.07 87.15 86.40 87.74 2,561,861 87.249 -0.38%
2019-04-25 0 103.9 103.8 103.9 102.0 105.2 2,383,699 246,918,910 103.59 87.49 87.41 87.49 85.89 88.59 2,830,768 87.227 1.46%
2019-04-24 0 102.4 102.4 102.5 101.0 103.9 1,970,019 201,639,358 102.35 86.23 86.23 86.31 85.05 87.49 2,339,501 86.189 -0.29%
2019-04-23 0 102.7 102.5 102.7 101.0 103.6 2,126,472 217,535,052 102.30 86.48 86.31 86.48 85.05 87.24 2,525,297 86.142 -1.72%
2019-04-18 0 104.5 104.4 104.5 102.6 104.8 1,842,076 191,897,452 104.17 88.00 87.91 88.00 86.40 88.25 2,187,562 87.722 1.06%
2019-04-17 0 103.4 103.0 103.4 102.8 105.6 2,091,689 217,583,919 104.02 87.07 86.73 87.07 86.56 88.92 2,483,990 87.595 -0.39%
2019-04-16 0 103.8 103.5 103.8 102.5 105.6 1,127,426 116,797,095 103.60 87.41 87.15 87.41 86.31 88.92 1,338,878 87.235 -0.38%
2019-04-15 0 104.2 104.1 104.2 104.0 107.2 1,535,596 162,344,910 105.72 87.74 87.66 87.74 87.58 90.27 1,823,601 89.024 0.97%
2019-04-12 0 103.2 103.2 103.3 102.7 104.2 1,629,302 168,078,497 103.16 86.90 86.90 86.99 86.48 87.74 1,934,882 86.868 -0.67%
2019-04-11 0 103.9 103.9 104.0 103.3 106.9 1,354,072 141,364,515 104.40 87.49 87.49 87.58 86.99 90.02 1,608,032 87.912 -2.17%
2019-04-10 0 106.2 106.1 106.2 105.7 107.4 1,247,226 132,726,930 106.42 89.43 89.34 89.43 89.01 90.44 1,481,146 89.611 -0.65%
2019-04-09 0 106.9 106.9 107.1 106.0 108.0 1,655,790 176,998,591 106.90 90.02 90.02 90.19 89.26 90.94 1,966,337 90.014 0.56%
2019-04-08 0 106.3 106.2 106.3 104.6 109.0 2,717,975 288,384,722 106.10 89.51 89.43 89.51 88.08 91.79 3,227,738 89.346 -1.30%
2019-04-04 0 107.7 107.7 107.8 106.4 108.5 1,680,201 180,528,752 107.44 90.69 90.69 90.77 89.60 91.36 1,995,327 90.476 0.84%
2019-04-03 0 106.8 106.8 106.9 104.1 109.0 1,596,079 171,191,757 107.26 89.93 89.93 90.02 87.66 91.79 1,895,428 90.318 1.71%
2019-04-02 0 105.0 105.0 105.2 104.4 108.0 1,574,589 166,549,934 105.77 88.42 88.42 88.59 87.91 90.94 1,869,907 89.069 -1.87%
2019-04-01 0 107.0 106.9 107.0 106.1 108.0 2,128,725 228,006,242 107.11 90.10 90.02 90.10 89.34 90.94 2,527,973 90.193 1.71%
2019-03-29 0 105.2 105.0 105.2 102.3 105.6 1,998,782 209,421,243 104.77 88.59 88.42 88.59 86.14 88.92 2,373,658 88.227 1.74%
2019-03-28 0 103.4 103.1 103.4 100.7 103.4 3,257,183 332,545,706 102.10 87.07 86.82 87.07 84.80 87.07 3,868,076 85.972 0.19%
2019-03-27 0 103.2 103.2 103.5 101.2 103.5 2,746,582 282,160,608 102.73 86.90 86.90 87.15 85.22 87.15 3,261,710 86.507 -0.96%
2019-03-26 0 104.2 104.1 104.2 101.8 105.0 2,618,233 272,645,790 104.13 87.74 87.66 87.74 85.72 88.42 3,109,289 87.688 3.37%
2019-03-25 0 100.8 100.7 100.8 99.90 106.0 3,400,712 346,886,349 102.00 84.88 84.80 84.88 84.12 89.26 4,038,524 85.894 -6.23%
2019-03-22 0 107.5 107.3 107.5 105.2 107.6 2,268,868 241,930,572 106.63 90.52 90.35 90.52 88.59 90.61 2,694,400 89.790 1.80%
2019-03-21 0 105.6 105.5 105.6 104.1 106.9 1,219,031 128,858,263 105.71 88.92 88.84 88.92 87.66 90.02 1,447,663 89.011 -0.94%
2019-03-20 0 106.6 106.6 106.7 104.4 108.8 1,672,692 177,483,414 106.11 89.76 89.76 89.85 87.91 91.62 1,986,409 89.349 -0.47%
2019-03-19 0 107.1 107.1 107.2 106.0 109.0 1,636,896 175,294,240 107.09 90.19 90.19 90.27 89.26 91.79 1,943,900 90.177 -2.01%
2019-03-18 0 109.3 109.0 109.3 106.3 109.5 1,782,357 192,493,007 108.00 92.04 91.79 92.04 89.51 92.21 2,116,642 90.943 4.39%
2019-03-15 0 104.7 104.7 104.8 104.5 108.3 3,193,890 336,791,849 105.45 88.16 88.16 88.25 88.00 91.20 3,792,912 88.795 -1.41%
2019-03-14 0 106.2 105.8 106.2 102.6 106.3 1,983,243 208,709,293 105.24 89.43 89.09 89.43 86.40 89.51 2,355,205 88.616 3.21%
2019-03-13 0 102.9 102.8 102.9 102.2 103.9 1,193,351 122,838,297 102.94 86.65 86.56 86.65 86.06 87.49 1,417,167 86.679 -1.15%
2019-03-12 0 104.1 104.0 104.1 102.8 104.5 1,492,599 154,974,217 103.83 87.66 87.58 87.66 86.56 88.00 1,772,540 87.431 0.68%
2019-03-11 0 103.4 103.2 103.4 100.1 103.5 2,137,059 217,318,429 101.69 87.07 86.90 87.07 84.29 87.15 2,537,870 85.630 2.07%
2019-03-08 0 101.3 101.1 101.3 100.2 102.9 5,146,163 523,376,145 101.70 85.30 85.13 85.30 84.38 86.65 6,111,338 85.640 -2.88%
2019-03-07 0 104.3 104.2 104.3 101.6 104.7 1,818,619 189,274,607 104.08 87.83 87.74 87.83 85.55 88.16 2,159,705 87.639 2.25%
2019-03-06 0 102.0 102.0 102.1 100.0 103.2 1,632,149 165,589,864 101.46 85.89 85.89 85.98 84.21 86.90 1,938,263 85.432 -0.39%
2019-03-05 0 102.4 102.4 102.6 99.60 104.8 1,820,986 187,194,994 102.80 86.23 86.23 86.40 83.87 88.25 2,162,516 86.564 0.10%
2019-03-04 0 102.3 102.3 102.4 101.9 105.6 2,461,511 254,448,671 103.37 86.14 86.14 86.23 85.81 88.92 2,923,173 87.045 -0.20%
2019-03-01 0 102.5 102.5 102.6 98.80 102.9 2,283,537 231,969,862 101.58 86.31 86.31 86.40 83.20 86.65 2,711,820 85.540 4.59%
2019-02-28 0 98.00 97.95 98.00 96.95 99.15 2,916,430 285,811,337 98.000 82.52 82.48 82.52 81.64 83.49 3,463,414 82.523 1.34%
2019-02-27 0 96.70 96.70 96.80 96.30 100.9 1,884,772 183,530,139 97.375 81.43 81.43 81.51 81.09 84.96 2,238,266 81.997 -1.83%
2019-02-26 0 98.50 98.10 98.50 97.35 101.0 2,770,798 273,305,570 98.638 82.94 82.61 82.94 81.98 85.05 3,290,468 83.060 -0.30%
2019-02-25 0 98.80 98.75 98.80 98.40 104.4 2,196,171 218,986,924 99.713 83.20 83.15 83.20 82.86 87.91 2,608,068 83.965 -1.89%
2019-02-22 0 100.7 100.6 100.7 96.65 100.7 2,250,583 222,576,030 98.897 84.80 84.71 84.80 81.39 84.80 2,672,685 83.278 3.12%
2019-02-21 0 97.65 97.65 97.80 96.45 98.55 2,861,456 279,441,992 97.657 82.23 82.23 82.35 81.22 82.99 3,398,129 82.234 -0.20%
2019-02-20 0 97.85 97.85 97.90 96.45 98.60 2,062,042 201,348,670 97.645 82.40 82.40 82.44 81.22 83.03 2,448,783 82.224 0.51%
2019-02-19 0 97.35 97.25 97.35 95.80 98.20 1,009,991 97,800,291 96.833 81.98 81.89 81.98 80.67 82.69 1,199,417 81.540 0.83%
2019-02-18 0 96.55 96.50 96.55 96.00 98.25 1,343,569 130,312,743 96.990 81.30 81.26 81.30 80.84 82.73 1,595,559 81.672 1.90%
2019-02-15 0 94.75 94.65 94.75 94.00 97.75 1,945,018 184,917,068 95.072 79.79 79.70 79.79 79.15 82.31 2,309,811 80.057 -2.47%
2019-02-14 0 97.15 97.10 97.15 95.20 97.15 1,961,455 188,669,875 96.189 81.81 81.76 81.81 80.16 81.81 2,329,331 80.997 0.41%
2019-02-13 0 96.75 96.75 96.95 94.20 98.50 2,398,025 232,990,562 97.159 81.47 81.47 81.64 79.32 82.94 2,847,780 81.815 1.36%
2019-02-12 0 95.45 95.45 95.60 94.00 96.10 1,554,233 147,596,947 94.965 80.38 80.38 80.50 79.15 80.92 1,845,733 79.967 -0.73%
2019-02-11 0 96.15 96.15 96.25 95.35 98.80 2,237,806 215,428,697 96.268 80.96 80.96 81.05 80.29 83.20 2,657,512 81.064 -0.77%
2019-02-08 0 96.90 96.90 96.95 95.10 98.20 1,891,494 182,977,868 96.737 81.60 81.60 81.64 80.08 82.69 2,246,248 81.459 6.48%
2019-02-04 0 91.00 - - - - 0 0 - 76.63 - - - - 0 - 0.00%
2019-02-01 0 91.00 91.00 - - - 0 0 - 76.63 76.63 - - - 0 - 1.45%
2019-01-31 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-30 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-29 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-28 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-25 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-24 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-23 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-22 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-21 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-18 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-17 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-16 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-15 0 89.70 - - - - 0 0 - 75.53 - - - - 0 - 0.00%
2019-01-14 0 89.70 89.70 89.75 88.80 92.35 2,408,121 215,946,256 89.674 75.53 75.53 75.58 74.78 77.76 2,859,770 75.512 -2.39%
2019-01-11 0 91.90 91.65 91.90 90.95 95.00 3,282,924 301,834,860 91.941 77.39 77.18 77.39 76.59 80.00 3,898,644 77.420 -1.34%
2019-01-10 0 93.15 92.90 93.15 90.30 93.80 3,940,206 362,299,350 91.949 78.44 78.23 78.44 76.04 78.99 4,679,201 77.428 1.09%
2019-01-09 0 92.15 92.00 92.15 90.10 93.90 3,572,274 328,920,113 92.076 77.60 77.47 77.60 75.87 79.07 4,242,263 77.534 2.96%
2019-01-08 0 89.50 89.30 89.50 86.95 89.50 3,176,599 281,906,732 88.745 75.37 75.20 75.37 73.22 75.37 3,772,378 74.729 3.95%
2019-01-07 0 86.10 86.10 86.25 85.35 89.70 3,452,700 299,654,663 86.789 72.50 72.50 72.63 71.87 75.53 4,100,262 73.082 -1.82%
2019-01-04 0 87.70 87.60 87.70 84.60 87.70 2,904,720 252,181,847 86.818 73.85 73.77 73.85 71.24 73.85 3,449,507 73.107 2.10%
2019-01-03 0 85.90 85.90 85.95 84.20 89.25 2,793,735 241,049,587 86.282 72.33 72.33 72.38 70.90 75.15 3,317,707 72.655 -1.04%
2019-01-02 0 86.80 86.65 86.80 85.95 90.35 3,945,242 343,878,008 87.163 73.09 72.97 73.09 72.38 76.08 4,685,182 73.397 -2.20%
2018-12-31 0 88.75 88.70 88.75 88.45 90.45 1,367,190 121,680,410 89.000 74.73 74.69 74.73 74.48 76.17 1,623,610 74.944 0.11%
2018-12-28 0 88.65 88.65 88.70 84.00 89.20 2,738,028 241,192,119 88.090 74.65 74.65 74.69 70.73 75.11 3,251,552 74.178 3.32%
2018-12-27 0 85.80 85.80 85.85 85.65 94.00 5,309,263 469,580,341 88.446 72.25 72.25 72.29 72.12 79.15 6,305,028 74.477 -8.33%
2018-12-24 0 93.60 93.50 93.60 90.30 93.80 556,838 51,797,836 93.021 78.82 78.73 78.82 76.04 78.99 661,274 78.330 0.65%
2018-12-21 0 93.00 93.00 93.45 91.15 94.20 3,171,028 294,994,064 93.028 78.31 78.31 78.69 76.75 79.32 3,765,762 78.336 0.76%
2018-12-20 0 92.30 92.20 92.30 90.00 93.25 3,779,336 344,957,024 91.275 77.72 77.64 77.72 75.79 78.52 4,488,160 76.859 -1.02%
2018-12-19 0 93.25 93.20 93.25 92.75 94.45 2,379,809 222,061,249 93.311 78.52 78.48 78.52 78.10 79.53 2,826,148 78.574 0.43%
2018-12-18 0 92.85 92.85 93.10 92.05 97.05 3,839,655 360,431,624 93.871 78.19 78.19 78.40 77.51 81.72 4,559,792 79.046 -4.23%
2018-12-17 0 96.95 96.95 97.10 95.15 98.95 1,436,738 138,768,511 96.586 81.64 81.64 81.76 80.12 83.32 1,706,202 81.332 -1.07%
2018-12-14 0 98.00 97.90 98.00 96.80 99.15 2,213,045 216,647,599 97.896 82.52 82.44 82.52 81.51 83.49 2,628,107 82.435 -1.90%
2018-12-13 0 99.90 99.80 99.90 97.35 99.95 2,887,992 285,658,378 98.913 84.12 84.04 84.12 81.98 84.16 3,429,642 83.291 2.46%
2018-12-12 0 97.50 97.45 97.50 97.35 99.60 3,525,891 346,800,702 98.358 82.10 82.06 82.10 81.98 83.87 4,187,180 82.824 1.04%
2018-12-11 0 96.50 96.50 96.55 94.20 98.20 2,678,854 258,465,631 96.484 81.26 81.26 81.30 79.32 82.69 3,181,280 81.246 0.84%
2018-12-10 0 95.70 95.70 95.75 94.45 97.30 4,217,161 403,708,083 95.730 80.59 80.59 80.63 79.53 81.93 5,008,100 80.611 -3.09%
2018-12-07 0 98.75 98.50 98.75 96.50 98.75 6,037,435 594,517,119 98.472 83.15 82.94 83.15 81.26 83.15 7,169,771 82.920 1.96%
2018-12-06 0 96.85 96.85 96.90 95.00 97.95 3,153,113 304,312,295 96.512 81.55 81.55 81.60 80.00 82.48 3,744,487 81.269 -1.77%
2018-12-05 0 98.60 98.60 98.80 96.40 99.40 2,549,567 251,305,317 98.568 83.03 83.03 83.20 81.18 83.70 3,027,745 83.001 -0.65%
2018-12-04 0 99.25 99.20 99.25 95.00 99.80 5,651,230 558,174,970 98.771 83.58 83.53 83.58 80.00 84.04 6,711,132 83.172 0.20%
2018-12-03 0 99.05 99.00 99.05 96.10 99.80 6,833,760 670,702,442 98.145 83.41 83.36 83.41 80.92 84.04 8,115,448 82.645 4.26%
2018-11-30 0 95.00 94.95 95.00 94.80 96.95 5,625,394 536,376,640 95.349 80.00 79.95 80.00 79.83 81.64 6,680,450 80.290 -1.14%
2018-11-29 0 96.10 96.05 96.10 95.50 98.00 4,769,111 458,776,141 96.197 80.92 80.88 80.92 80.42 82.52 5,663,569 81.005 0.79%
2018-11-28 0 95.35 95.35 95.40 94.30 96.90 3,180,161 303,814,893 95.534 80.29 80.29 80.33 79.41 81.60 3,776,608 80.446 0.63%
2018-11-27 0 94.75 94.65 94.75 93.30 95.55 3,701,904 350,715,965 94.739 79.79 79.70 79.79 78.56 80.46 4,396,205 79.777 0.21%
2018-11-26 0 94.55 94.55 94.70 93.70 95.85 3,610,426 341,967,441 94.717 79.62 79.62 79.74 78.90 80.71 4,287,570 79.758 0.64%
2018-11-23 0 93.95 93.90 93.95 93.15 94.50 1,671,300 156,942,640 93.905 79.11 79.07 79.11 78.44 79.58 1,984,756 79.074 -0.90%
2018-11-22 0 94.80 94.80 95.15 93.75 95.55 2,765,061 261,864,741 94.705 79.83 79.83 80.12 78.94 80.46 3,283,655 79.748 0.85%
2018-11-21 0 94.00 94.00 94.05 91.70 94.85 2,132,868 199,973,461 93.758 79.15 79.15 79.20 77.22 79.87 2,532,893 78.951 0.32%
2018-11-20 0 93.70 93.70 93.95 92.45 94.50 1,771,835 165,839,311 93.598 78.90 78.90 79.11 77.85 79.58 2,104,147 78.815 -1.26%
2018-11-19 0 94.90 94.75 94.90 91.35 95.00 2,305,600 216,500,578 93.902 79.91 79.79 79.91 76.92 80.00 2,738,021 79.072 1.23%
2018-11-16 0 93.75 93.65 93.75 92.50 95.85 2,458,306 230,702,482 93.846 78.94 78.86 78.94 77.89 80.71 2,919,367 79.025 -1.57%
2018-11-15 0 95.25 94.95 95.25 91.35 95.45 1,828,094 172,133,605 94.160 80.21 79.95 80.21 76.92 80.38 2,170,958 79.289 2.70%
2018-11-14 0 92.75 92.70 92.75 91.35 95.30 2,316,910 215,915,514 93.191 78.10 78.06 78.10 76.92 80.25 2,751,452 78.473 -1.33%
2018-11-13 0 94.00 94.00 94.05 87.25 94.20 2,162,383 199,445,609 92.234 79.15 79.15 79.20 73.47 79.32 2,567,943 77.667 2.45%
2018-11-12 0 91.75 91.55 91.75 91.00 93.50 1,441,503 133,083,668 92.323 77.26 77.09 77.26 76.63 78.73 1,711,860 77.742 -0.43%
2018-11-09 0 92.15 92.00 92.15 91.35 94.00 2,220,856 204,911,932 92.267 77.60 77.47 77.60 76.92 79.15 2,637,383 77.695 -3.81%
2018-11-08 0 95.80 95.75 95.80 94.90 97.00 2,607,425 249,658,488 95.749 80.67 80.63 80.67 79.91 81.68 3,096,454 80.627 1.43%
2018-11-07 0 94.45 94.40 94.45 92.60 95.90 3,330,608 314,667,737 94.478 79.53 79.49 79.53 77.98 80.75 3,955,272 79.557 2.00%
2018-11-06 0 92.60 92.55 92.60 89.40 93.60 1,656,398 152,131,086 91.845 77.98 77.93 77.98 75.28 78.82 1,967,059 77.339 0.87%
2018-11-05 0 91.80 91.60 91.80 91.20 95.00 2,230,265 205,006,752 91.920 77.30 77.13 77.30 76.80 80.00 2,648,557 77.403 -2.65%
2018-11-02 0 94.30 94.25 94.30 88.45 94.40 4,560,395 422,847,374 92.722 79.41 79.36 79.41 74.48 79.49 5,415,708 78.078 8.64%
2018-11-01 0 86.80 86.70 86.80 85.85 89.50 2,904,906 252,048,188 86.766 73.09 73.01 73.09 72.29 75.37 3,449,728 73.063 0.23%
2018-10-31 0 86.60 86.55 86.60 83.95 86.60 3,785,304 324,502,104 85.727 72.92 72.88 72.92 70.69 72.92 4,495,247 72.188 4.21%
2018-10-30 0 83.10 83.10 83.25 82.05 84.80 2,691,356 224,766,059 83.514 69.98 69.98 70.10 69.09 71.41 3,196,126 70.325 -0.95%
2018-10-29 0 83.90 83.80 83.90 81.50 84.95 2,280,621 189,800,383 83.223 70.65 70.57 70.65 68.63 71.53 2,708,357 70.080 1.21%
2018-10-26 0 82.90 82.80 82.90 82.50 86.50 1,404,935 117,256,414 83.460 69.81 69.72 69.81 69.47 72.84 1,668,434 70.279 -3.27%
2018-10-25 0 85.70 85.35 85.70 83.70 86.40 4,269,251 362,555,544 84.923 72.17 71.87 72.17 70.48 72.75 5,069,959 71.511 -1.55%
2018-10-24 0 87.05 87.00 87.05 86.20 88.80 1,761,100 153,479,848 87.150 73.30 73.26 73.30 72.59 74.78 2,091,399 73.386 -0.97%
2018-10-23 0 87.90 87.90 87.95 86.25 89.20 5,400,689 475,359,659 88.018 74.02 74.02 74.06 72.63 75.11 6,413,601 74.117 1.62%
2018-10-22 0 86.50 86.45 86.50 84.70 87.95 4,183,517 362,651,592 86.686 72.84 72.80 72.84 71.32 74.06 4,968,146 72.995 4.41%
2018-10-19 0 82.85 82.80 82.85 82.25 84.90 3,165,512 263,336,425 83.189 69.77 69.72 69.77 69.26 71.49 3,759,212 70.051 -2.47%
2018-10-18 0 84.95 84.75 84.95 83.90 86.15 3,121,285 264,381,211 84.703 71.53 71.37 71.53 70.65 72.54 3,706,690 71.325 1.13%
2018-10-16 0 84.00 84.00 84.05 83.20 86.50 4,181,532 352,652,956 84.336 70.73 70.73 70.78 70.06 72.84 4,965,789 71.017 0.66%
2018-10-15 0 83.45 83.20 83.45 82.80 87.40 4,545,271 385,199,018 84.747 70.27 70.06 70.27 69.72 73.60 5,397,748 71.363 -3.80%
2018-10-12 0 86.75 86.65 86.75 85.00 87.20 3,732,627 321,798,978 86.213 73.05 72.97 73.05 71.58 73.43 4,432,690 72.597 3.27%
2018-10-11 0 84.00 83.80 84.00 76.85 84.00 7,322,135 598,578,810 81.749 70.73 70.57 70.73 64.71 70.73 8,695,419 68.838 -1.58%
2018-10-10 0 85.35 85.35 85.60 85.05 90.55 4,565,000 397,399,376 87.054 71.87 71.87 72.08 71.62 76.25 5,421,177 73.305 -4.85%
2018-10-09 0 89.70 89.55 89.70 88.65 92.10 3,850,644 345,439,214 89.710 75.53 75.41 75.53 74.65 77.55 4,572,842 75.541 -0.66%
2018-10-08 0 90.30 90.25 90.30 89.75 94.35 3,878,701 354,313,518 91.349 76.04 76.00 76.04 75.58 79.45 4,606,161 76.922 -3.83%
2018-10-05 0 93.90 93.85 93.90 93.15 96.00 2,772,277 261,209,194 94.222 79.07 79.03 79.07 78.44 80.84 3,292,224 79.341 -2.19%
2018-10-04 0 96.00 95.95 96.00 95.25 99.15 2,257,125 217,147,735 96.206 80.84 80.80 80.84 80.21 83.49 2,680,454 81.012 -2.09%
2018-10-03 0 98.05 98.05 98.15 97.50 99.80 1,638,304 160,946,672 98.240 82.56 82.56 82.65 82.10 84.04 1,945,572 82.725 -1.70%
2018-10-02 0 99.75 99.70 99.75 98.95 101.8 3,262,543 326,516,119 100.08 84.00 83.95 84.00 83.32 85.72 3,874,441 84.274 -0.65%
2018-09-28 0 100.4 100.1 100.4 98.20 101.1 1,892,010 188,908,752 99.846 84.54 84.29 84.54 82.69 85.13 2,246,861 84.077 2.08%
2018-09-27 0 98.35 98.30 98.35 97.10 99.90 2,116,469 207,982,505 98.269 82.82 82.78 82.82 81.76 84.12 2,513,418 82.749 -0.56%
2018-09-26 0 98.90 98.90 98.95 93.80 99.20 4,215,155 410,979,386 97.500 83.28 83.28 83.32 78.99 83.53 5,005,718 82.102 2.70%
2018-09-24 0 96.30 96.25 96.30 94.15 97.15 1,941,969 186,687,155 96.133 81.09 81.05 81.09 79.28 81.81 2,306,190 80.950 -1.73%
2018-09-21 0 98.00 96.95 98.00 94.20 98.00 14,450,106 1,411,954,788 97.712 82.52 81.64 82.52 79.32 82.52 17,160,259 82.281 3.05%
2018-09-20 0 95.10 95.10 95.15 94.10 96.40 2,768,375 263,183,427 95.068 80.08 80.08 80.12 79.24 81.18 3,287,591 80.054 0.79%
2018-09-19 0 94.35 94.30 94.35 90.70 94.40 3,496,563 327,408,605 93.637 79.45 79.41 79.45 76.38 79.49 4,152,352 78.849 3.74%
2018-09-18 0 90.95 90.80 90.95 89.40 92.00 3,435,586 311,577,309 90.691 76.59 76.46 76.59 75.28 77.47 4,079,939 76.368 -1.73%
2018-09-17 0 92.55 92.55 92.60 91.40 94.25 2,033,334 188,749,161 92.827 77.93 77.93 77.98 76.97 79.36 2,414,691 78.167 -1.80%
2018-09-14 0 94.25 94.05 94.25 91.35 94.60 4,017,521 375,558,974 93.480 79.36 79.20 79.36 76.92 79.66 4,771,017 78.717 2.00%
2018-09-13 0 92.40 92.35 92.45 90.30 94.95 3,174,681 292,371,300 92.095 77.81 77.76 77.85 76.04 79.95 3,770,100 77.550 1.59%
2018-09-12 0 90.95 90.95 91.05 90.25 92.90 3,050,291 279,039,612 91.480 76.59 76.59 76.67 76.00 78.23 3,622,381 77.032 -2.15%
2018-09-11 0 92.95 92.85 92.95 92.45 96.15 3,559,785 334,127,891 93.862 78.27 78.19 78.27 77.85 80.96 4,227,431 79.038 -3.28%
2018-09-10 0 96.10 96.10 96.15 95.25 97.50 12,469,685 1,206,839,698 96.782 80.92 80.92 80.96 80.21 82.10 14,808,405 81.497 -0.88%
2018-09-07 0 96.95 96.80 96.95 95.25 101.0 16,745,889 1,623,270,902 96.936 81.64 81.51 81.64 80.21 85.05 19,886,621 81.626 -1.22%
2018-09-06 0 99.00 99.00 99.05 97.00 100.3 4,664,468 461,276,970 98.892 82.65 82.65 82.69 80.98 83.73 5,587,272 82.559 -1.00%
2018-09-05 0 100.0 100.0 100.1 99.40 102.8 2,382,263 239,109,089 100.37 83.48 83.48 83.57 82.98 85.82 2,853,563 83.793 -0.99%
2018-09-04 0 101.0 101.0 101.3 99.80 102.0 2,129,589 214,994,039 100.96 84.32 84.32 84.57 83.32 85.15 2,550,900 84.282 -1.46%
2018-09-03 0 102.5 102.4 102.5 100.4 104.5 1,953,275 199,668,687 102.22 85.57 85.49 85.57 83.82 87.24 2,339,705 85.339 -0.49%
2018-08-31 0 103.0 102.9 103.0 101.8 105.0 3,236,393 333,524,776 103.05 85.99 85.90 85.99 84.99 87.66 3,876,671 86.034 0.00%
2018-08-30 0 103.0 103.0 103.1 101.3 104.5 2,958,602 304,220,663 102.83 85.99 85.99 86.07 84.57 87.24 3,543,923 85.843 0.00%
2018-08-29 0 103.0 102.9 103.0 101.4 104.0 3,227,449 331,863,948 102.83 85.99 85.90 85.99 84.65 86.82 3,865,958 85.843 2.39%
2018-08-28 0 100.6 100.5 100.6 97.05 103.6 5,098,588 514,098,195 100.83 83.98 83.90 83.98 81.02 86.49 6,107,277 84.178 5.40%
2018-08-27 0 95.45 95.45 95.55 90.45 99.45 6,727,892 641,543,371 95.356 79.69 79.69 79.77 75.51 83.02 8,058,917 79.607 -0.47%
2018-08-24 0 95.90 95.85 95.90 95.20 98.50 2,123,885 203,893,191 96.000 80.06 80.02 80.06 79.48 82.23 2,544,068 80.145 -2.79%
2018-08-23 0 98.65 98.65 98.75 95.50 99.40 2,320,708 227,504,095 98.032 82.36 82.36 82.44 79.73 82.98 2,779,830 81.841 2.71%
2018-08-22 0 96.05 96.00 96.45 93.35 97.30 2,433,095 233,875,087 96.123 80.19 80.14 80.52 77.93 81.23 2,914,451 80.247 1.53%
2018-08-21 0 94.60 94.60 94.70 91.95 95.60 3,549,265 335,033,897 94.395 78.98 78.98 79.06 76.76 79.81 4,251,441 78.805 2.27%
2018-08-20 0 92.50 92.45 92.50 91.45 93.45 2,718,765 251,141,640 92.373 77.22 77.18 77.22 76.35 78.02 3,256,637 77.117 0.54%
2018-08-17 0 92.00 91.95 92.00 90.65 94.20 2,370,946 218,660,289 92.225 76.81 76.76 76.81 75.68 78.64 2,840,007 76.993 -0.11%
2018-08-16 0 92.10 91.90 92.10 91.10 94.50 3,781,091 350,355,721 92.660 76.89 76.72 76.89 76.05 78.89 4,529,130 77.356 -0.43%
2018-08-15 0 92.50 92.40 92.50 90.25 93.90 3,672,573 337,442,602 91.882 77.22 77.14 77.22 75.34 78.39 4,399,143 76.706 -0.64%
2018-08-14 0 93.10 93.10 93.15 92.20 97.00 4,050,051 380,301,434 93.900 77.72 77.72 77.77 76.97 80.98 4,851,301 78.392 -3.62%
2018-08-13 0 96.60 96.35 96.60 95.65 99.80 8,275,815 811,569,976 98.065 80.65 80.44 80.65 79.85 83.32 9,913,077 81.869 2.01%
2018-08-10 0 94.70 94.55 94.70 93.60 96.65 1,795,816 170,223,899 94.789 79.06 78.93 79.06 78.14 80.69 2,151,095 79.134 -0.84%
2018-08-09 0 95.50 95.45 95.50 90.50 96.00 2,539,781 240,086,386 94.530 79.73 79.69 79.73 75.55 80.14 3,042,243 78.918 2.47%
2018-08-08 0 93.20 92.85 93.20 91.40 93.95 2,715,075 251,093,571 92.481 77.81 77.51 77.81 76.30 78.43 3,252,217 77.207 0.38%
2018-08-07 0 92.85 92.85 93.05 89.60 93.60 2,686,034 245,474,272 91.389 77.51 77.51 77.68 74.80 78.14 3,217,431 76.295 3.86%
2018-08-06 0 89.40 89.40 89.55 89.15 94.10 2,720,038 246,313,007 90.555 74.63 74.63 74.76 74.43 78.56 3,258,162 75.599 -1.97%
2018-08-03 0 91.20 91.15 91.20 90.70 93.65 2,074,400 190,431,221 91.801 76.14 76.10 76.14 75.72 78.18 2,484,793 76.639 -2.20%
2018-08-02 0 93.25 93.15 93.25 91.15 97.20 2,769,708 257,414,752 92.939 77.85 77.77 77.85 76.10 81.15 3,317,658 77.589 -3.12%
2018-08-01 0 96.25 96.10 96.25 95.15 97.60 2,377,445 229,398,676 96.490 80.35 80.23 80.35 79.43 81.48 2,847,791 80.553 0.00%
2018-07-31 0 96.25 96.00 96.25 94.30 98.00 2,449,878 234,699,973 95.801 80.35 80.14 80.35 78.73 81.81 2,934,554 79.978 0.52%
2018-07-30 0 95.75 95.60 95.75 94.55 98.10 3,216,536 308,512,330 95.915 79.94 79.81 79.94 78.93 81.90 3,852,886 80.073 -0.47%
2018-07-27 0 96.20 96.20 96.25 95.70 99.30 2,084,150 202,392,482 97.110 80.31 80.31 80.35 79.89 82.90 2,496,472 81.071 -0.57%
2018-07-26 0 96.75 96.75 96.80 95.85 97.60 884,363 85,632,408 96.830 80.77 80.77 80.81 80.02 81.48 1,059,323 80.837 0.10%
2018-07-25 0 96.65 96.65 96.70 96.30 98.40 1,389,856 134,370,320 96.679 80.69 80.69 80.73 80.39 82.15 1,664,821 80.712 0.10%
2018-07-24 0 96.55 96.40 96.55 94.35 97.00 1,873,791 179,925,494 96.022 80.60 80.48 80.60 78.77 80.98 2,244,496 80.163 2.12%
2018-07-23 0 94.55 94.50 94.55 93.90 99.20 2,769,939 265,379,263 95.807 78.93 78.89 78.93 78.39 82.82 3,317,935 79.983 -3.96%
2018-07-20 0 98.45 98.40 98.45 95.45 98.70 2,173,580 212,659,708 97.839 82.19 82.15 82.19 79.69 82.40 2,603,594 81.679 0.97%
2018-07-19 0 97.50 97.50 97.55 97.05 98.50 2,103,974 205,398,475 97.624 81.40 81.40 81.44 81.02 82.23 2,520,218 81.500 -0.61%
2018-07-18 0 98.10 98.05 98.10 95.15 98.10 1,082,231 105,535,020 97.516 81.90 81.86 81.90 79.43 81.90 1,296,336 81.410 0.98%
2018-07-17 0 97.15 97.10 97.15 95.80 98.45 1,125,534 109,022,138 96.863 81.10 81.06 81.10 79.98 82.19 1,348,206 80.865 -0.87%
2018-07-16 0 98.00 97.95 98.00 96.15 98.45 1,252,379 122,328,094 97.677 81.81 81.77 81.81 80.27 82.19 1,500,146 81.544 0.05%
2018-07-13 0 97.95 97.95 98.00 97.55 99.50 2,531,044 249,717,915 98.662 81.77 81.77 81.81 81.44 83.07 3,031,778 82.367 0.67%
2018-07-12 0 97.30 97.25 97.30 94.40 98.00 2,319,355 225,134,156 97.068 81.23 81.19 81.23 78.81 81.81 2,778,209 81.036 1.57%
2018-07-11 0 95.80 95.80 95.85 91.75 97.45 3,107,514 297,458,820 95.722 79.98 79.98 80.02 76.60 81.35 3,722,295 79.913 0.42%
2018-07-10 0 95.40 95.35 95.50 95.30 98.10 1,559,288 150,337,592 96.414 79.64 79.60 79.73 79.56 81.90 1,867,773 80.490 -2.80%
2018-07-09 0 98.15 98.15 98.50 91.90 99.65 4,310,026 420,182,956 97.490 81.94 81.94 82.23 76.72 83.19 5,162,708 81.388 7.44%
2018-07-06 0 91.35 91.35 91.40 89.65 92.55 3,761,569 342,899,277 91.159 76.26 76.26 76.30 74.84 77.26 4,505,746 76.103 0.33%
2018-07-05 0 91.05 91.05 91.10 88.50 92.25 2,831,093 256,938,420 90.756 76.01 76.01 76.05 73.88 77.01 3,391,188 75.766 -0.16%
2018-07-04 0 91.20 91.20 91.35 91.00 95.10 1,794,841 165,748,039 92.347 76.14 76.14 76.26 75.97 79.39 2,149,927 77.095 -3.49%
2018-07-03 0 94.50 94.50 94.60 92.65 95.80 4,569,996 430,873,941 94.283 78.89 78.89 78.98 77.35 79.98 5,474,110 78.711 -2.43%
2018-06-29 0 96.85 96.85 96.90 94.00 97.95 3,095,191 298,937,198 96.581 80.85 80.85 80.90 78.47 81.77 3,707,534 80.630 2.70%
2018-06-28 0 94.30 94.30 94.50 92.25 95.40 3,984,932 375,007,878 94.107 78.73 78.73 78.89 77.01 79.64 4,773,299 78.564 -2.53%
2018-06-27 0 96.75 96.60 96.75 95.85 99.00 2,837,750 275,495,840 97.083 80.77 80.65 80.77 80.02 82.65 3,399,162 81.048 0.73%
2018-06-26 0 96.05 96.05 96.25 94.80 98.00 2,972,003 286,432,027 96.377 80.19 80.19 80.35 79.14 81.81 3,559,975 80.459 -1.18%
2018-06-25 0 97.20 97.05 97.20 96.50 102.0 3,365,180 328,519,037 97.623 81.15 81.02 81.15 80.56 85.15 4,030,937 81.499 0.31%
2018-06-22 0 96.90 96.85 96.90 95.00 97.95 1,641,120 158,601,211 96.642 80.90 80.85 80.90 79.31 81.77 1,965,794 80.680 1.25%
2018-06-21 0 95.70 95.60 95.70 95.10 98.35 2,785,882 269,376,464 96.693 79.89 79.81 79.89 79.39 82.11 3,337,032 80.723 -0.88%
2018-06-20 0 96.55 96.55 96.75 96.55 99.40 3,077,020 300,889,988 97.786 80.60 80.60 80.77 80.60 82.98 3,685,768 81.636 0.89%
2018-06-19 0 95.70 95.70 95.90 95.10 98.65 3,129,794 302,134,787 96.535 79.89 79.89 80.06 79.39 82.36 3,748,983 80.591 -3.82%
2018-06-15 0 99.50 99.50 99.60 96.60 101.6 4,229,120 420,136,979 99.344 83.07 83.07 83.15 80.65 84.82 5,065,796 82.936 1.95%
2018-06-14 0 97.60 97.45 97.60 96.60 99.65 1,726,008 168,422,477 97.579 81.48 81.35 81.48 80.65 83.19 2,067,476 81.463 -1.06%
2018-06-13 0 98.65 98.65 98.75 98.00 100.7 2,558,806 254,747,555 99.557 82.36 82.36 82.44 81.81 84.07 3,065,032 83.114 0.00%
2018-06-12 0 98.65 98.65 98.70 96.15 100.0 1,895,309 187,426,950 98.890 82.36 82.36 82.40 80.27 83.48 2,270,271 82.557 2.39%
2018-06-11 0 96.35 96.35 96.40 95.00 97.95 1,207,554 116,585,010 96.546 80.44 80.44 80.48 79.31 81.77 1,446,453 80.601 -0.10%
2018-06-08 0 96.45 96.30 96.45 95.15 98.70 2,047,715 198,962,325 97.163 80.52 80.39 80.52 79.43 82.40 2,452,829 81.115 -0.98%
2018-06-07 0 97.40 97.35 97.40 95.20 97.60 1,770,176 171,555,670 96.915 81.31 81.27 81.31 79.48 81.48 2,120,382 80.908 2.31%
2018-06-06 0 95.20 95.10 95.20 94.90 98.05 1,566,969 150,232,216 95.874 79.48 79.39 79.48 79.23 81.86 1,876,973 80.040 -1.50%
2018-06-05 0 96.65 96.60 96.65 93.60 96.90 1,642,535 157,547,595 95.917 80.69 80.65 80.69 78.14 80.90 1,967,489 80.075 2.82%
2018-06-04 0 94.00 94.00 94.05 93.85 97.35 2,501,627 237,346,027 94.877 78.47 78.47 78.52 78.35 81.27 2,996,541 79.207 0.16%
2018-06-01 0 93.85 93.75 93.85 91.65 94.90 6,345,825 591,948,131 93.282 78.35 78.27 78.35 76.51 79.23 7,601,263 77.875 2.23%
2018-05-31 0 91.80 91.80 91.85 86.40 92.00 5,937,122 541,867,910 91.268 76.64 76.64 76.68 72.13 76.81 7,111,704 76.194 3.55%
2018-05-30 0 89.40 89.40 89.50 89.00 91.75 2,593,461 233,247,209 89.937 74.01 74.01 74.09 73.68 75.95 3,132,825 74.453 -1.54%
2018-05-29 0 90.80 90.75 90.80 90.25 92.40 1,329,468 121,190,355 91.157 75.17 75.13 75.17 74.71 76.49 1,605,959 75.463 -0.77%
2018-05-28 0 91.50 91.50 91.55 88.50 92.45 1,218,622 110,621,860 90.776 75.75 75.75 75.79 73.26 76.53 1,472,060 75.148 2.29%
2018-05-25 0 89.45 89.45 89.60 87.55 90.55 1,566,159 140,229,036 89.537 74.05 74.05 74.17 72.48 74.96 1,891,874 74.122 0.11%
2018-05-24 0 89.35 89.35 89.50 88.40 90.70 1,582,456 141,836,005 89.630 73.97 73.97 74.09 73.18 75.08 1,911,561 74.199 0.56%
2018-05-23 0 88.85 88.85 88.95 88.30 92.90 2,891,482 261,121,888 90.307 73.55 73.55 73.64 73.10 76.91 3,492,826 74.759 -1.93%
2018-05-21 0 90.60 90.60 90.70 89.55 91.50 1,551,556 141,071,658 90.923 75.00 75.00 75.08 74.13 75.75 1,874,234 75.269 2.55%
2018-05-18 0 88.35 88.35 88.40 88.25 89.80 1,225,848 109,027,062 88.940 73.14 73.14 73.18 73.06 74.34 1,480,789 73.628 -1.17%
2018-05-17 0 89.40 89.40 89.55 89.20 90.50 2,036,331 182,425,378 89.585 74.01 74.01 74.13 73.84 74.92 2,459,829 74.162 -0.50%
2018-05-16 0 89.85 89.80 89.85 88.70 90.50 1,945,000 174,862,578 89.904 74.38 74.34 74.38 73.43 74.92 2,349,503 74.425 -0.61%
2018-05-15 0 90.40 90.40 90.70 89.85 94.00 2,117,505 192,320,210 90.824 74.84 74.84 75.08 74.38 77.82 2,557,884 75.187 -1.09%
2018-05-14 0 91.40 91.20 91.40 89.95 94.00 1,696,034 154,636,912 91.176 75.66 75.50 75.66 74.46 77.82 2,048,760 75.478 1.78%
2018-05-11 0 89.80 89.80 89.90 89.00 90.95 1,951,813 175,292,554 89.810 74.34 74.34 74.42 73.68 75.29 2,357,733 74.348 2.28%
2018-05-10 0 87.80 87.80 88.05 86.80 88.95 1,569,829 138,213,884 88.044 72.68 72.68 72.89 71.86 73.64 1,896,308 72.886 -0.28%
2018-05-09 0 88.05 88.05 88.10 87.40 89.80 1,615,670 142,286,499 88.067 72.89 72.89 72.93 72.35 74.34 1,951,682 72.905 1.21%
2018-05-08 0 87.00 87.00 87.10 86.65 89.70 1,500,816 131,332,908 87.508 72.02 72.02 72.10 71.73 74.26 1,812,942 72.442 -0.85%
2018-05-07 0 87.75 87.75 88.00 85.60 88.40 3,792,632 332,204,530 87.592 72.64 72.64 72.85 70.86 73.18 4,581,389 72.512 0.98%
2018-05-04 0 86.90 86.90 86.95 85.60 88.00 2,501,741 217,906,550 87.102 71.94 71.94 71.98 70.86 72.85 3,022,030 72.106 0.40%
2018-05-03 0 86.55 86.55 86.80 83.35 87.05 2,232,324 192,369,904 86.175 71.65 71.65 71.86 69.00 72.06 2,696,582 71.338 0.76%
2018-05-02 0 85.90 85.85 85.90 84.85 88.00 1,781,617 153,303,845 86.048 71.11 71.07 71.11 70.24 72.85 2,152,141 71.233 -0.35%
2018-04-30 0 86.20 86.05 86.20 85.60 87.80 1,285,003 111,194,443 86.532 71.36 71.24 71.36 70.86 72.68 1,552,246 71.635 0.64%
2018-04-27 0 85.65 85.60 85.65 83.90 86.00 3,512,834 298,423,460 84.952 70.90 70.86 70.90 69.46 71.19 4,243,401 70.326 2.03%
2018-04-26 0 83.95 83.85 83.95 82.25 84.70 1,362,116 113,925,294 83.639 69.50 69.41 69.50 68.09 70.12 1,645,396 69.239 0.36%
2018-04-25 0 83.65 83.65 83.70 81.30 83.90 1,521,399 126,294,036 83.012 69.25 69.25 69.29 67.30 69.46 1,837,806 68.720 0.72%
2018-04-24 0 83.05 83.05 83.30 80.25 84.05 1,527,518 126,167,188 82.596 68.75 68.75 68.96 66.43 69.58 1,845,197 68.376 2.66%
2018-04-23 0 80.90 80.80 80.90 80.20 83.20 1,436,754 116,206,222 80.881 66.97 66.89 66.97 66.39 68.88 1,735,557 66.956 -1.22%
2018-04-20 0 81.90 81.80 81.95 80.65 84.80 2,189,523 181,006,625 82.669 67.80 67.72 67.84 66.76 70.20 2,644,880 68.437 -1.15%
2018-04-19 0 82.85 82.80 82.85 81.10 85.50 4,962,309 413,268,047 83.281 68.59 68.54 68.59 67.14 70.78 5,994,325 68.943 -2.53%
2018-04-18 0 85.00 84.80 85.00 83.55 90.00 4,225,641 362,262,337 85.730 70.37 70.20 70.37 69.17 74.51 5,104,451 70.970 -1.51%
2018-04-17 0 86.30 86.15 86.30 85.45 87.60 2,634,123 227,612,834 86.409 71.44 71.32 71.44 70.74 72.52 3,181,944 71.533 -0.52%
2018-04-16 0 86.75 86.70 86.75 85.85 88.55 2,751,271 239,094,684 86.903 71.81 71.77 71.81 71.07 73.30 3,323,455 71.942 -1.64%
2018-04-13 0 88.20 88.10 88.20 85.75 89.75 4,247,127 374,396,836 88.153 73.02 72.93 73.02 70.99 74.30 5,130,406 72.976 3.76%
2018-04-12 0 85.00 84.80 85.00 84.45 87.30 1,522,773 129,868,793 85.284 70.37 70.20 70.37 69.91 72.27 1,839,465 70.601 0.47%
2018-04-11 0 84.60 84.55 84.60 81.80 87.75 3,326,758 284,696,128 85.578 70.03 69.99 70.03 67.72 72.64 4,018,627 70.844 1.93%
2018-04-10 0 83.00 82.95 83.00 82.60 86.80 3,346,464 280,839,018 83.921 68.71 68.67 68.71 68.38 71.86 4,042,431 69.473 -1.31%
2018-04-09 0 84.10 84.05 84.10 83.50 85.90 2,979,825 250,854,320 84.184 69.62 69.58 69.62 69.12 71.11 3,599,542 69.691 0.84%
2018-04-06 0 83.40 83.10 83.40 81.50 84.05 3,401,411 282,278,149 82.989 69.04 68.79 69.04 67.47 69.58 4,108,805 68.701 3.54%
2018-04-04 0 80.55 80.50 80.55 80.40 85.00 2,270,213 185,979,774 81.922 66.68 66.64 66.68 66.56 70.37 2,742,351 67.818 -3.01%
2018-04-03 0 83.05 82.80 83.05 82.00 85.00 2,834,100 235,456,442 83.080 68.75 68.54 68.75 67.88 70.37 3,423,510 68.776 0.48%
2018-03-29 0 82.65 82.65 82.70 78.75 83.00 2,448,341 199,478,733 81.475 68.42 68.42 68.46 65.19 68.71 2,957,525 67.448 4.95%
2018-03-28 0 78.75 78.75 78.80 78.15 80.00 1,918,474 151,361,021 78.897 65.19 65.19 65.23 64.70 66.23 2,317,461 65.313 -1.56%
2018-03-27 0 80.00 79.95 80.00 79.45 83.40 3,726,521 301,846,052 80.999 66.23 66.19 66.23 65.77 69.04 4,501,529 67.054 0.88%
2018-03-26 0 79.30 79.30 79.35 74.75 80.15 2,837,368 221,539,643 78.079 65.65 65.65 65.69 61.88 66.35 3,427,458 64.637 4.48%
2018-03-23 0 75.90 75.85 75.90 74.90 77.90 2,723,276 208,230,742 76.463 62.83 62.79 62.83 62.00 64.49 3,289,638 63.299 -5.42%
2018-03-22 0 80.25 80.15 80.25 79.75 83.00 1,743,006 140,430,359 80.568 66.43 66.35 66.43 66.02 68.71 2,105,501 66.697 -2.90%
2018-03-21 0 82.65 82.45 82.65 81.00 84.05 2,458,540 203,931,832 82.948 68.42 68.25 68.42 67.05 69.58 2,969,845 68.668 1.35%
2018-03-20 0 81.55 81.55 81.70 79.05 82.50 1,745,247 141,727,660 81.208 67.51 67.51 67.63 65.44 68.30 2,108,208 67.227 1.49%
2018-03-19 0 80.35 80.35 80.40 78.60 81.20 1,528,448 122,887,890 80.400 66.52 66.52 66.56 65.07 67.22 1,846,321 66.558 0.31%
2018-03-16 0 80.10 80.05 80.10 78.35 80.90 2,945,385 235,599,929 79.990 66.31 66.27 66.31 64.86 66.97 3,557,939 66.218 0.50%
2018-03-15 0 79.70 79.65 79.70 78.50 80.80 1,346,070 107,449,638 79.825 65.98 65.94 65.98 64.99 66.89 1,626,013 66.082 0.13%
2018-03-14 0 79.60 79.35 79.60 77.35 83.00 2,354,404 185,539,420 78.805 65.90 65.69 65.90 64.03 68.71 2,844,051 65.238 0.44%
2018-03-13 0 79.25 79.25 79.40 78.60 81.50 2,260,299 180,275,427 79.757 65.61 65.61 65.73 65.07 67.47 2,730,375 66.026 1.02%
2018-03-12 0 78.45 78.40 78.45 78.20 80.40 1,164,013 91,619,700 78.710 64.94 64.90 64.94 64.74 66.56 1,406,094 65.159 1.42%
2018-03-09 0 77.35 77.35 77.40 75.60 78.35 1,483,020 114,911,642 77.485 64.03 64.03 64.07 62.58 64.86 1,791,445 64.145 0.98%
2018-03-08 0 76.60 76.50 76.60 74.80 76.90 816,457 62,054,571 76.005 63.41 63.33 63.41 61.92 63.66 986,256 62.919 3.44%
2018-03-07 0 74.05 74.05 74.15 73.55 76.45 1,954,044 145,860,022 74.645 61.30 61.30 61.38 60.89 63.29 2,360,428 61.794 -0.27%
2018-03-06 0 74.25 74.25 74.30 74.05 75.95 2,402,302 179,751,533 74.825 61.47 61.47 61.51 61.30 62.87 2,901,911 61.942 1.16%
2018-03-05 0 73.40 73.35 73.40 73.30 76.40 2,557,490 189,729,305 74.186 60.76 60.72 60.76 60.68 63.25 3,089,373 61.414 -3.17%
2018-03-02 0 75.80 75.80 76.10 75.80 78.70 4,539,201 347,484,052 76.552 62.75 62.75 63.00 62.75 65.15 5,483,223 63.372 -3.68%
2018-03-01 0 78.70 78.70 78.90 76.55 79.30 1,967,977 153,464,364 77.981 65.15 65.15 65.32 63.37 65.65 2,377,259 64.555 1.55%
2018-02-28 0 77.50 77.30 77.50 76.50 78.10 3,244,191 250,561,894 77.234 64.16 63.99 64.16 63.33 64.65 3,918,888 63.937 0.00%
2018-02-27 0 77.50 77.50 77.55 75.65 78.20 2,152,645 166,464,646 77.330 64.16 64.16 64.20 62.63 64.74 2,600,332 64.017 -0.64%
2018-02-26 0 78.00 77.95 78.00 77.80 79.95 2,362,371 185,211,130 78.401 64.57 64.53 64.57 64.41 66.19 2,853,675 64.903 -2.44%
2018-02-23 0 79.95 79.90 79.95 78.85 80.85 1,410,553 112,991,786 80.105 66.19 66.14 66.19 65.27 66.93 1,703,907 66.313 0.57%
2018-02-22 0 79.50 79.35 79.50 77.40 80.05 2,394,165 188,697,136 78.815 65.81 65.69 65.81 64.07 66.27 2,892,082 65.246 -0.13%
2018-02-21 0 79.60 79.45 79.60 78.00 80.05 1,869,467 148,319,349 79.338 65.90 65.77 65.90 64.57 66.27 2,258,262 65.679 0.13%
2018-02-20 0 79.50 79.50 79.55 77.60 80.85 1,760,910 140,452,289 79.761 65.81 65.81 65.85 64.24 66.93 2,127,128 66.029 2.45%
2018-02-15 0 77.60 77.20 77.60 76.05 77.60 495,488 38,136,683 76.968 64.24 63.91 64.24 62.96 64.24 598,535 63.717 2.51%
2018-02-14 0 75.70 75.70 75.95 75.00 77.95 1,089,769 82,817,251 75.995 62.67 62.67 62.87 62.09 64.53 1,316,409 62.911 -1.69%
2018-02-13 0 77.00 76.95 77.00 74.25 77.85 2,713,331 208,212,848 76.737 63.74 63.70 63.74 61.47 64.45 3,277,625 63.526 4.48%
2018-02-12 0 73.70 73.65 73.70 72.40 75.25 1,692,163 124,295,802 73.454 61.01 60.97 61.01 59.94 62.29 2,044,084 60.808 4.46%
2018-02-09 0 70.55 70.55 70.60 69.90 73.50 4,945,831 348,601,603 70.484 58.40 58.40 58.45 57.87 60.85 5,974,420 58.349 -4.40%
2018-02-08 0 73.80 73.80 73.85 71.25 74.55 2,665,897 195,259,938 73.244 61.09 61.09 61.14 58.98 61.72 3,220,326 60.634 3.14%
2018-02-07 0 71.55 71.50 71.60 71.25 76.00 2,971,855 216,135,931 72.728 59.23 59.19 59.27 58.98 62.92 3,589,914 60.206 -1.38%
2018-02-06 0 72.55 72.55 72.75 71.10 73.75 4,399,598 319,549,379 72.632 60.06 60.06 60.22 58.86 61.05 5,314,586 60.127 -4.54%
2018-02-05 0 76.00 75.90 76.00 74.85 77.20 2,738,852 208,858,442 76.258 62.92 62.83 62.92 61.96 63.91 3,308,453 63.129 -3.06%
2018-02-02 0 78.40 78.35 78.40 78.35 80.45 1,534,815 121,892,672 79.419 64.90 64.86 64.90 64.86 66.60 1,854,012 65.745 -1.26%
2018-02-01 0 79.40 79.40 79.55 79.40 81.70 1,613,403 129,482,906 80.255 65.73 65.73 65.85 65.73 67.63 1,948,944 66.437 -1.67%
2018-01-31 0 80.75 80.75 80.95 79.00 82.45 3,368,881 270,690,520 80.350 66.85 66.85 67.01 65.40 68.25 4,069,510 66.517 1.44%
2018-01-30 0 79.60 79.35 79.60 77.25 79.60 1,901,265 150,603,842 79.212 65.90 65.69 65.90 63.95 65.90 2,296,673 65.575 1.99%
2018-01-29 0 78.05 78.00 78.05 76.15 80.60 2,656,797 206,840,133 77.853 64.61 64.57 64.61 63.04 66.72 3,209,333 64.450 -3.34%
2018-01-26 0 80.75 80.60 80.75 79.05 81.10 1,658,498 133,414,539 80.443 66.85 66.72 66.85 65.44 67.14 2,003,417 66.593 2.15%
2018-01-25 0 79.05 79.05 79.15 77.25 82.00 2,108,663 166,120,524 78.780 65.44 65.44 65.52 63.95 67.88 2,547,204 65.217 -1.19%
2018-01-24 0 80.00 79.90 80.00 79.55 83.90 1,757,115 141,454,533 80.504 66.23 66.14 66.23 65.85 69.46 2,122,544 66.644 -2.68%
2018-01-23 0 82.20 82.15 82.20 80.60 82.75 2,006,274 164,119,312 81.803 68.05 68.01 68.05 66.72 68.50 2,423,521 67.719 2.24%
2018-01-22 0 80.40 80.30 80.40 80.00 81.15 1,399,476 112,712,253 80.539 66.56 66.48 66.56 66.23 67.18 1,690,526 66.673 0.00%
2018-01-19 0 80.40 80.35 80.40 78.65 81.05 1,652,708 132,964,233 80.452 66.56 66.52 66.56 65.11 67.10 1,996,423 66.601 0.44%
2018-01-18 0 80.05 80.00 80.05 78.25 80.90 2,256,371 180,412,742 79.957 66.27 66.23 66.27 64.78 66.97 2,725,630 66.191 3.16%
2018-01-17 0 77.60 77.50 77.60 77.40 79.35 2,782,640 217,346,024 78.108 64.24 64.16 64.24 64.07 65.69 3,361,348 64.660 -0.39%
2018-01-16 0 77.90 77.85 77.90 77.55 78.80 1,812,314 141,440,802 78.044 64.49 64.45 64.49 64.20 65.23 2,189,223 64.608 -0.32%
2018-01-15 0 78.15 78.15 78.30 77.60 79.95 1,332,046 104,773,374 78.656 64.70 64.70 64.82 64.24 66.19 1,609,073 65.114 0.19%
2018-01-12 0 78.00 78.00 78.05 77.35 79.50 898,203 69,919,654 77.844 64.57 64.57 64.61 64.03 65.81 1,085,003 64.442 1.56%
2018-01-11 0 76.80 76.80 77.20 76.60 80.50 3,160,111 246,345,186 77.955 63.58 63.58 63.91 63.41 66.64 3,817,322 64.534 -1.29%
2018-01-10 0 77.80 77.75 77.80 75.00 77.80 1,179,097 91,159,084 77.313 64.41 64.36 64.41 62.09 64.41 1,424,315 64.002 2.10%
2018-01-09 0 76.20 76.10 76.20 74.15 76.60 2,731,014 205,974,839 75.421 63.08 63.00 63.08 61.38 63.41 3,298,985 62.436 3.60%
2018-01-08 0 73.55 73.55 73.60 73.35 75.85 1,981,739 146,157,752 73.752 60.89 60.89 60.93 60.72 62.79 2,393,883 61.055 -1.28%
2018-01-05 0 74.50 74.45 74.50 74.20 76.75 2,138,480 159,918,439 74.781 61.67 61.63 61.67 61.43 63.54 2,583,222 61.907 -2.80%
2018-01-04 0 76.65 76.55 76.65 75.90 79.20 1,849,433 142,237,042 76.909 63.45 63.37 63.45 62.83 65.56 2,234,061 63.667 -1.60%
2018-01-03 0 77.90 77.90 78.00 76.95 78.40 2,121,337 164,730,764 77.654 64.49 64.49 64.57 63.70 64.90 2,562,513 64.285 1.43%
2018-01-02 0 76.80 76.55 76.80 73.55 76.90 1,913,796 146,226,149 76.406 63.58 63.37 63.58 60.89 63.66 2,311,810 63.252 3.23%
2017-12-29 0 74.40 74.00 74.40 72.90 77.00 1,590,793 117,982,496 74.166 61.59 61.26 61.59 60.35 63.74 1,921,632 61.397 -0.13%
2017-12-28 0 74.50 74.35 74.50 72.15 74.50 1,457,617 106,880,453 73.326 61.67 61.55 61.67 59.73 61.67 1,760,759 60.701 2.97%
2017-12-27 0 72.35 72.35 72.60 71.60 73.35 944,671 68,323,499 72.325 59.89 59.89 60.10 59.27 60.72 1,141,135 59.873 -0.28%
2017-12-22 0 72.55 72.45 72.55 70.20 72.70 1,129,088 80,994,617 71.735 60.06 59.98 60.06 58.11 60.18 1,363,905 59.384 3.27%
2017-12-21 0 70.25 70.20 70.25 70.15 71.50 1,097,600 77,457,131 70.570 58.16 58.11 58.16 58.07 59.19 1,325,869 58.420 -0.85%
2017-12-20 0 70.85 70.85 71.00 70.35 72.70 1,835,969 130,964,897 71.333 58.65 58.65 58.78 58.24 60.18 2,217,797 59.052 0.43%
2017-12-19 0 70.55 70.55 70.75 70.45 73.50 1,602,620 114,217,311 71.269 58.40 58.40 58.57 58.32 60.85 1,935,918 58.999 0.43%
2017-12-18 0 70.25 70.25 70.50 70.25 72.00 1,681,789 118,900,968 70.699 58.16 58.16 58.36 58.16 59.60 2,031,552 58.527 -1.26%
2017-12-15 0 71.15 71.15 71.20 71.15 73.10 3,339,882 238,733,240 71.480 58.90 58.90 58.94 58.90 60.51 4,034,480 59.173 -1.25%
2017-12-14 0 72.05 72.05 72.10 72.00 73.40 1,915,125 139,137,544 72.652 59.65 59.65 59.69 59.60 60.76 2,313,415 60.144 -1.50%
2017-12-13 0 73.15 73.05 73.15 72.15 74.00 1,128,212 82,437,217 73.069 60.56 60.47 60.56 59.73 61.26 1,362,847 60.489 -2.01%
2017-12-12 0 74.65 74.60 74.75 72.55 75.25 3,477,577 257,094,117 73.929 61.80 61.76 61.88 60.06 62.29 4,200,812 61.201 1.36%
2017-12-11 0 73.65 73.65 73.80 71.75 74.30 1,890,759 138,892,361 73.459 60.97 60.97 61.09 59.40 61.51 2,283,982 60.812 0.48%
2017-12-08 0 73.30 73.30 73.45 72.25 74.30 1,841,931 135,062,858 73.327 60.68 60.68 60.80 59.81 61.51 2,224,999 60.702 0.27%
2017-12-07 0 73.10 73.10 73.15 70.90 73.30 2,470,984 178,710,278 72.324 60.51 60.51 60.56 58.69 60.68 2,984,877 59.872 4.35%
2017-12-06 0 70.05 70.00 70.05 69.25 72.50 2,769,004 196,134,511 70.832 57.99 57.95 57.99 57.33 60.02 3,344,876 58.637 -1.48%
2017-12-05 0 71.10 71.10 71.30 71.05 74.45 1,495,461 107,458,442 71.856 58.86 58.86 59.02 58.82 61.63 1,806,473 59.485 -2.34%
2017-12-04 0 72.80 72.80 73.10 71.80 73.50 1,378,296 100,251,605 72.736 60.27 60.27 60.51 59.44 60.85 1,664,941 60.213 -0.27%
2017-12-01 0 73.00 73.00 73.35 71.50 74.00 1,680,359 122,529,878 72.919 60.43 60.43 60.72 59.19 61.26 2,029,825 60.365 3.55%
2017-11-30 0 70.50 70.50 70.90 70.35 75.00 11,814,551 839,918,678 71.092 58.36 58.36 58.69 58.24 62.09 14,271,634 58.852 -6.00%
2017-11-29 0 75.00 75.00 75.05 74.05 76.00 3,238,378 243,359,444 75.149 62.09 62.09 62.13 61.30 62.92 3,911,866 62.211 -0.86%
2017-11-28 0 75.65 75.55 75.65 72.40 75.85 3,572,271 268,004,910 75.024 62.63 62.54 62.63 59.94 62.79 4,315,199 62.107 1.68%
2017-11-27 0 74.40 74.25 74.45 71.60 76.00 2,546,709 188,566,818 74.043 61.59 61.47 61.63 59.27 62.92 3,076,350 61.296 2.62%
2017-11-24 0 72.50 72.50 72.60 71.25 73.50 2,954,916 212,984,372 72.078 60.02 60.02 60.10 58.98 60.85 3,569,453 59.669 -1.02%
2017-11-23 0 73.25 73.10 73.25 72.75 76.30 2,417,035 178,329,584 73.780 60.64 60.51 60.64 60.22 63.16 2,919,708 61.078 -2.72%
2017-11-22 0 75.30 75.20 75.30 74.70 78.20 1,892,471 143,135,150 75.634 62.34 62.25 62.34 61.84 64.74 2,286,050 62.612 -2.84%
2017-11-21 0 77.50 77.30 77.50 75.55 77.65 1,878,586 144,548,084 76.945 64.16 63.99 64.16 62.54 64.28 2,269,277 63.698 3.33%
2017-11-20 0 75.00 75.00 75.15 74.00 76.80 1,700,373 127,813,118 75.168 62.09 62.09 62.21 61.26 63.58 2,054,001 62.226 -0.86%
2017-11-17 0 75.65 75.60 75.65 74.95 77.50 3,690,192 280,222,349 75.937 62.63 62.58 62.63 62.05 64.16 4,457,645 62.863 2.02%
2017-11-16 0 74.15 74.15 74.20 73.50 75.25 2,285,798 169,796,871 74.283 61.38 61.38 61.43 60.85 62.29 2,761,177 61.494 0.00%
2017-11-15 0 74.15 74.10 74.15 73.10 74.80 2,360,017 174,646,995 74.002 61.38 61.34 61.38 60.51 61.92 2,850,832 61.262 0.20%
2017-11-14 0 74.00 74.00 74.30 73.80 76.40 3,768,001 283,844,906 75.330 61.26 61.26 61.51 61.09 63.25 4,551,636 62.361 -2.70%
2017-11-13 0 76.05 76.05 76.15 74.65 77.15 3,409,638 258,239,676 75.738 62.96 62.96 63.04 61.80 63.87 4,118,743 62.699 2.22%
2017-11-10 0 74.40 74.40 74.45 72.30 74.60 2,099,485 155,101,343 73.876 61.59 61.59 61.63 59.85 61.76 2,536,117 61.157 1.16%
2017-11-09 0 73.55 73.50 73.55 70.80 74.95 3,434,426 250,147,108 72.835 60.89 60.85 60.89 58.61 62.05 4,148,687 60.295 3.23%
2017-11-08 0 71.25 71.25 71.35 70.25 72.70 1,389,007 99,074,331 71.328 58.98 58.98 59.07 58.16 60.18 1,677,880 59.047 0.49%
2017-11-07 0 70.90 70.90 71.00 68.00 71.20 4,234,682 297,656,487 70.290 58.69 58.69 58.78 56.29 58.94 5,115,373 58.189 3.35%
2017-11-06 0 68.60 68.55 68.75 66.45 68.95 1,676,156 113,821,912 67.907 56.79 56.75 56.91 55.01 57.08 2,024,748 56.215 2.39%
2017-11-03 0 67.00 67.00 67.05 66.25 69.45 1,582,633 106,690,830 67.414 55.46 55.46 55.51 54.84 57.49 1,911,775 55.807 -1.90%
2017-11-02 0 68.30 68.30 68.35 66.95 68.70 1,481,473 100,964,837 68.152 56.54 56.54 56.58 55.42 56.87 1,789,576 56.418 2.25%
2017-11-01 0 66.80 66.80 66.85 66.25 68.05 2,240,859 150,261,440 67.055 55.30 55.30 55.34 54.84 56.33 2,706,892 55.511 0.30%
2017-10-31 0 66.60 66.60 66.75 65.00 67.00 2,451,652 162,034,235 66.092 55.13 55.13 55.26 53.81 55.46 2,961,524 54.713 2.62%
2017-10-30 0 64.90 64.85 64.90 64.40 66.00 2,647,698 172,977,219 65.331 53.73 53.69 53.73 53.31 54.64 3,198,342 54.083 -2.19%
2017-10-27 0 66.35 66.35 66.40 65.05 66.75 2,127,847 140,312,440 65.941 54.93 54.93 54.97 53.85 55.26 2,570,377 54.588 1.61%
2017-10-26 0 65.30 65.30 65.35 63.75 65.75 1,641,258 107,170,424 65.298 54.06 54.06 54.10 52.77 54.43 1,982,592 54.056 1.87%
2017-10-25 0 64.10 64.05 64.10 63.75 65.15 1,160,004 74,711,495 64.406 53.06 53.02 53.06 52.77 53.93 1,401,251 53.318 -1.38%
2017-10-24 0 65.00 65.00 65.20 64.40 66.00 1,642,130 106,719,800 64.989 53.81 53.81 53.97 53.31 54.64 1,983,645 53.800 -1.52%
2017-10-23 0 66.00 65.95 66.00 65.00 66.00 799,487 52,419,421 65.566 54.64 54.60 54.64 53.81 54.64 965,757 54.278 1.07%
2017-10-20 0 65.30 65.30 65.40 63.50 65.60 1,141,072 73,939,238 64.798 54.06 54.06 54.14 52.57 54.31 1,378,382 53.642 2.19%
2017-10-19 0 63.90 63.90 64.00 63.75 65.95 2,672,103 172,368,823 64.507 52.90 52.90 52.98 52.77 54.60 3,227,823 53.401 -1.92%
2017-10-18 0 65.15 64.90 65.15 64.60 66.85 1,229,044 80,448,506 65.456 53.93 53.73 53.93 53.48 55.34 1,484,649 54.187 -1.29%
2017-10-17 0 66.00 65.75 66.00 65.55 67.80 2,522,501 167,540,180 66.418 54.64 54.43 54.64 54.26 56.13 3,047,108 54.983 -1.12%
2017-10-16 0 66.75 66.75 66.80 63.35 67.10 2,498,350 164,860,364 65.988 55.26 55.26 55.30 52.44 55.55 3,017,934 54.627 4.46%
2017-10-13 0 63.90 63.50 63.90 63.20 64.80 1,646,520 105,223,922 63.907 52.90 52.57 52.90 52.32 53.64 1,988,948 52.904 0.24%
2017-10-12 0 63.75 63.75 63.80 62.80 64.15 1,607,903 102,014,364 63.446 52.77 52.77 52.82 51.99 53.11 1,942,300 52.522 1.11%
2017-10-11 0 63.05 63.05 63.10 62.45 63.75 1,175,296 73,867,463 62.850 52.19 52.19 52.24 51.70 52.77 1,419,723 52.029 -0.71%
2017-10-10 0 63.50 63.40 63.50 62.50 63.85 1,115,316 70,611,057 63.310 52.57 52.48 52.57 51.74 52.86 1,347,269 52.411 0.32%
2017-10-09 0 63.30 63.25 63.40 62.85 64.80 829,814 52,821,409 63.655 52.40 52.36 52.48 52.03 53.64 1,002,391 52.695 -0.94%
2017-10-06 0 63.90 63.80 63.95 62.90 64.95 2,489,825 159,498,547 64.060 52.90 52.82 52.94 52.07 53.77 3,007,636 53.031 1.51%
2017-10-04 0 62.95 62.95 63.10 62.65 63.60 545,698 34,340,122 62.929 52.11 52.11 52.24 51.86 52.65 659,187 52.095 -0.08%
2017-10-03 0 63.00 63.00 63.05 60.85 63.30 2,535,454 157,854,520 62.259 52.15 52.15 52.19 50.37 52.40 3,062,755 51.540 2.94%
2017-09-29 0 61.20 61.20 61.35 60.50 62.00 2,279,686 139,787,582 61.319 50.66 50.66 50.79 50.08 51.33 2,753,794 50.762 0.41%
2017-09-28 0 60.95 60.65 60.95 60.30 61.40 2,005,245 122,111,673 60.896 50.46 50.21 50.46 49.92 50.83 2,422,278 50.412 -0.89%
2017-09-27 0 61.50 61.40 61.50 59.20 61.50 2,137,722 129,940,938 60.785 50.91 50.83 50.91 49.01 50.91 2,582,306 50.320 3.36%
2017-09-26 0 59.50 59.45 59.50 59.05 61.00 1,347,134 80,176,599 59.516 49.26 49.21 49.26 48.88 50.50 1,627,299 49.270 0.00%
2017-09-25 0 59.50 59.45 59.50 59.30 60.90 2,454,845 146,550,633 59.699 49.26 49.21 49.26 49.09 50.42 2,965,381 49.421 -2.30%
2017-09-22 0 60.90 60.90 61.00 60.90 63.50 2,046,458 125,991,608 61.566 50.42 50.42 50.50 50.42 52.57 2,472,062 50.966 -2.33%
2017-09-21 0 62.35 62.35 62.40 62.05 64.90 1,952,070 122,922,106 62.970 51.62 51.62 51.66 51.37 53.73 2,358,044 52.129 -1.19%
2017-09-20 0 63.10 63.10 63.15 62.05 63.85 5,708,939 359,717,707 63.010 52.24 52.24 52.28 51.37 52.86 6,896,232 52.161 -0.24%
2017-09-19 0 63.25 63.00 63.25 61.70 64.55 9,918,000 625,539,515 63.071 52.36 52.15 52.36 51.08 53.44 11,980,655 52.212 0.96%
2017-09-18 0 62.65 62.60 62.65 60.00 62.75 4,518,193 279,176,952 61.790 51.86 51.82 51.86 49.67 51.95 5,457,846 51.151 5.65%
2017-09-15 0 59.30 59.30 59.35 58.50 59.70 2,802,669 166,351,883 59.355 49.09 49.09 49.13 48.43 49.42 3,385,543 49.136 0.51%
2017-09-14 0 59.00 58.95 59.00 58.65 60.00 3,099,173 182,929,054 59.025 48.84 48.80 48.84 48.55 49.67 3,743,711 48.863 -1.01%
2017-09-13 0 59.60 59.60 59.75 59.60 60.70 3,470,580 207,478,400 59.782 49.34 49.34 49.46 49.34 50.25 4,192,360 49.490 -0.67%
2017-09-12 0 60.00 59.95 60.00 59.70 61.80 3,243,251 195,085,751 60.151 49.67 49.63 49.67 49.42 51.16 3,917,753 49.795 -0.83%
2017-09-11 0 60.50 60.50 60.55 59.60 60.65 4,046,911 244,107,909 60.320 50.08 50.08 50.13 49.34 50.21 4,888,551 49.935 1.00%
2017-09-08 0 59.90 59.85 59.95 58.60 60.15 9,435,110 564,191,181 59.797 49.59 49.55 49.63 48.51 49.79 11,397,338 49.502 2.22%
2017-09-07 0 58.60 58.55 58.60 57.65 59.30 72,594,195 4,254,089,365 58.601 48.51 48.47 48.51 47.72 49.09 87,691,674 48.512 -6.76%
2017-09-06 0 62.85 62.85 62.90 62.85 65.80 1,840,646 117,071,841 63.604 52.03 52.03 52.07 52.03 54.47 2,223,447 52.653 -1.49%
2017-09-05 0 63.80 63.70 63.80 62.45 63.95 1,653,194 104,796,503 63.390 52.82 52.73 52.82 51.70 52.94 1,997,010 52.477 0.55%
2017-09-04 0 63.45 63.40 63.55 62.05 63.75 1,730,815 109,153,084 63.065 52.53 52.48 52.61 51.37 52.77 2,090,774 52.207 1.20%
2017-09-01 0 63.40 63.30 63.40 61.95 63.65 998,279 63,042,024 63.151 51.91 51.82 51.91 50.72 52.11 1,219,355 51.701 1.12%
2017-08-31 0 62.70 62.55 62.70 62.25 63.60 1,882,458 118,144,439 62.761 51.33 51.21 51.33 50.96 52.07 2,299,342 51.382 -0.79%
2017-08-30 0 63.20 63.15 63.20 62.15 63.80 1,925,808 121,551,897 63.117 51.74 51.70 51.74 50.88 52.23 2,352,292 51.674 2.10%
2017-08-29 0 61.90 61.80 61.90 61.40 62.85 2,520,137 155,818,566 61.829 50.68 50.60 50.68 50.27 51.45 3,078,239 50.619 1.64%
2017-08-28 0 60.90 60.90 61.15 60.90 62.95 2,180,130 133,876,655 61.408 49.86 49.86 50.06 49.86 51.54 2,662,935 50.274 -2.09%
2017-08-25 0 62.20 62.20 62.35 61.50 63.05 1,789,854 111,702,989 62.409 50.92 50.92 51.05 50.35 51.62 2,186,230 51.094 -0.16%
2017-08-24 0 62.30 62.20 62.30 60.95 65.00 5,965,067 370,236,456 62.067 51.00 50.92 51.00 49.90 53.22 7,286,073 50.814 4.18%
2017-08-22 0 59.80 59.75 59.80 59.55 62.50 6,300,192 383,851,911 60.927 48.96 48.92 48.96 48.75 51.17 7,695,414 49.881 1.61%
2017-08-21 0 58.85 58.80 58.85 58.60 62.90 4,521,071 270,274,811 59.781 48.18 48.14 48.18 47.98 51.50 5,522,294 48.942 2.88%
2017-08-18 0 57.20 57.20 57.25 55.80 57.50 3,776,911 215,962,371 57.180 46.83 46.83 46.87 45.68 47.07 4,613,334 46.813 0.35%
2017-08-17 0 57.00 57.00 57.25 53.80 60.00 5,071,939 288,053,371 56.794 46.67 46.67 46.87 44.05 49.12 6,195,155 46.497 5.26%
2017-08-16 0 54.15 54.00 54.15 52.90 54.20 2,397,136 128,537,062 53.621 44.33 44.21 44.33 43.31 44.37 2,927,999 43.899 1.31%
2017-08-15 0 53.45 53.45 53.50 53.00 55.00 1,145,473 61,290,624 53.507 43.76 43.76 43.80 43.39 45.03 1,399,146 43.806 0.28%
2017-08-14 0 53.30 53.25 53.30 52.30 54.50 1,618,562 86,239,727 53.282 43.64 43.60 43.64 42.82 44.62 1,977,004 43.621 2.01%
2017-08-11 0 52.25 52.25 52.30 52.10 53.45 2,427,980 128,231,205 52.814 42.78 42.78 42.82 42.65 43.76 2,965,673 43.238 -2.25%
2017-08-10 0 53.45 53.30 53.45 52.75 53.45 1,140,458 60,628,750 53.162 43.76 43.64 43.76 43.19 43.76 1,393,020 43.523 0.56%
2017-08-09 0 53.15 53.15 53.25 53.00 54.20 1,050,416 56,146,664 53.452 43.51 43.51 43.60 43.39 44.37 1,283,038 43.761 -0.65%
2017-08-08 0 53.50 53.45 53.50 52.90 53.70 1,674,915 89,441,384 53.401 43.80 43.76 43.80 43.31 43.96 2,045,837 43.719 0.94%
2017-08-07 0 53.00 53.00 53.10 52.95 53.90 920,143 49,088,512 53.349 43.39 43.39 43.47 43.35 44.13 1,123,915 43.676 -0.56%
2017-08-04 0 53.30 53.30 53.40 52.05 53.60 1,784,614 94,808,453 53.126 43.64 43.64 43.72 42.61 43.88 2,179,829 43.494 2.60%
2017-08-03 0 51.95 51.90 51.95 51.90 52.70 2,247,218 117,166,939 52.139 42.53 42.49 42.53 42.49 43.15 2,744,880 42.686 -0.10%
2017-08-02 0 52.00 51.95 52.00 51.40 52.60 3,873,098 201,103,446 51.923 42.57 42.53 42.57 42.08 43.06 4,730,823 42.509 -0.29%
2017-08-01 0 52.15 52.05 52.15 52.00 52.65 2,453,281 127,997,075 52.174 42.69 42.61 42.69 42.57 43.10 2,996,577 42.714 -0.19%
2017-07-31 0 52.25 52.20 52.25 52.05 52.50 2,570,877 134,228,590 52.211 42.78 42.74 42.78 42.61 42.98 3,140,216 42.745 -0.85%
2017-07-28 0 52.70 52.60 52.70 52.15 53.40 1,984,132 104,425,950 52.631 43.15 43.06 43.15 42.69 43.72 2,423,532 43.088 -0.66%
2017-07-27 0 53.05 53.05 53.10 52.35 53.35 1,504,522 79,649,936 52.940 43.43 43.43 43.47 42.86 43.68 1,837,709 43.342 0.76%
2017-07-26 0 52.65 52.65 52.70 52.55 53.70 1,312,766 69,424,858 52.884 43.10 43.10 43.15 43.02 43.96 1,603,487 43.296 -0.94%
2017-07-25 0 53.15 53.15 53.25 53.10 54.80 2,036,065 109,063,537 53.566 43.51 43.51 43.60 43.47 44.86 2,486,966 43.854 -2.21%
2017-07-24 0 54.35 54.30 54.35 54.05 55.50 2,025,798 110,621,761 54.607 44.50 44.46 44.50 44.25 45.44 2,474,425 44.706 -0.46%
2017-07-21 0 54.60 54.45 54.60 53.95 54.95 2,058,767 112,022,976 54.413 44.70 44.58 44.70 44.17 44.99 2,514,695 44.547 0.09%
2017-07-20 0 54.55 54.50 54.55 53.45 55.45 2,565,511 138,896,188 54.140 44.66 44.62 44.66 43.76 45.40 3,133,661 44.324 0.28%
2017-07-19 0 54.40 54.40 54.45 53.30 54.50 2,218,183 119,805,226 54.011 44.54 44.54 44.58 43.64 44.62 2,709,415 44.218 1.30%
2017-07-18 0 53.70 53.70 53.75 53.40 54.40 2,575,342 138,590,141 53.814 43.96 43.96 44.00 43.72 44.54 3,145,670 44.057 0.47%
2017-07-17 0 53.45 53.25 53.45 52.95 54.20 2,023,056 107,835,869 53.304 43.76 43.60 43.76 43.35 44.37 2,471,076 43.639 -0.09%
2017-07-14 0 53.50 53.50 53.65 53.30 54.20 3,340,400 179,738,715 53.808 43.80 43.80 43.92 43.64 44.37 4,080,155 44.052 -0.19%
2017-07-13 0 53.60 53.60 53.65 52.35 53.80 5,665,295 301,628,281 53.241 43.88 43.88 43.92 42.86 44.05 6,919,914 43.588 2.98%
2017-07-12 0 52.05 52.00 52.05 51.70 52.50 2,897,350 150,292,301 51.872 42.61 42.57 42.61 42.33 42.98 3,538,988 42.468 0.39%
2017-07-11 0 51.85 51.85 51.90 51.10 51.85 2,408,466 124,157,277 51.550 42.45 42.45 42.49 41.84 42.45 2,941,838 42.204 0.29%
2017-07-10 0 51.70 51.55 51.70 51.00 51.75 3,364,610 172,966,889 51.408 42.33 42.20 42.33 41.75 42.37 4,109,726 42.087 1.17%
2017-07-07 0 51.10 51.10 51.20 50.95 51.85 2,753,213 141,174,366 51.276 41.84 41.84 41.92 41.71 42.45 3,362,931 41.980 -0.68%
2017-07-06 0 51.45 51.45 51.60 51.20 51.80 1,918,115 98,879,892 51.551 42.12 42.12 42.24 41.92 42.41 2,342,895 42.204 -0.19%
2017-07-05 0 51.55 51.55 51.60 50.90 51.90 2,746,045 141,272,126 51.446 42.20 42.20 42.24 41.67 42.49 3,354,176 42.118 -1.06%
2017-07-04 0 52.10 52.10 52.20 51.40 52.60 3,633,666 189,299,477 52.096 42.65 42.65 42.74 42.08 43.06 4,438,367 42.651 -1.42%
2017-07-03 0 52.85 52.70 52.85 51.35 53.10 2,741,642 143,675,605 52.405 43.27 43.15 43.27 42.04 43.47 3,348,798 42.904 3.02%
2017-06-30 0 51.30 51.25 51.30 50.10 51.30 2,678,695 136,335,564 50.896 42.00 41.96 42.00 41.02 42.00 3,271,911 41.668 1.18%
2017-06-29 0 50.70 50.60 50.70 50.20 51.45 3,066,401 155,583,820 50.738 41.51 41.43 41.51 41.10 42.12 3,745,477 41.539 -0.39%
2017-06-28 0 50.90 50.70 50.90 50.00 50.90 1,575,190 79,665,954 50.576 41.67 41.51 41.67 40.93 41.67 1,924,027 41.406 1.60%
2017-06-27 0 50.10 50.05 50.10 49.75 50.50 1,132,021 56,840,791 50.212 41.02 40.98 41.02 40.73 41.34 1,382,715 41.108 0.30%
2017-06-26 0 49.95 49.95 50.00 49.80 50.95 1,692,500 85,070,583 50.263 40.89 40.89 40.93 40.77 41.71 2,067,316 41.150 -2.06%
2017-06-23 0 51.00 51.00 51.05 50.45 51.05 2,730,359 138,940,800 50.887 41.75 41.75 41.79 41.30 41.79 3,335,016 41.661 -0.10%
2017-06-22 0 51.05 51.00 51.05 50.40 51.40 3,320,956 169,251,556 50.965 41.79 41.75 41.79 41.26 42.08 4,056,405 41.725 -0.68%
2017-06-21 0 51.40 51.05 51.40 50.00 51.40 3,732,106 190,371,137 51.009 42.08 41.79 42.08 40.93 42.08 4,558,607 41.761 0.00%
2017-06-20 0 51.40 51.40 51.45 51.05 53.20 1,257,637 64,748,099 51.484 42.08 42.08 42.12 41.79 43.55 1,536,150 42.150 -1.44%
2017-06-19 0 52.15 52.15 52.20 52.00 52.80 886,638 46,234,147 52.146 42.69 42.69 42.74 42.57 43.23 1,082,990 42.691 0.29%
2017-06-16 0 52.00 52.00 52.05 51.15 52.15 2,210,147 114,061,717 51.608 42.57 42.57 42.61 41.88 42.69 2,699,600 42.251 0.97%
2017-06-15 0 51.50 51.40 51.50 50.75 51.75 1,333,434 68,381,205 51.282 42.16 42.08 42.16 41.55 42.37 1,628,732 41.984 -0.10%
2017-06-14 0 51.55 51.50 51.55 51.30 52.55 917,466 47,496,146 51.769 42.20 42.16 42.20 42.00 43.02 1,120,645 42.383 -0.48%
2017-06-13 0 51.80 51.75 51.80 51.15 52.50 2,334,366 120,565,280 51.648 42.41 42.37 42.41 41.88 42.98 2,851,328 42.284 1.07%
2017-06-12 0 51.25 51.20 51.25 51.05 52.70 2,032,491 104,707,417 51.517 41.96 41.92 41.96 41.79 43.15 2,482,600 42.177 -1.82%
2017-06-09 0 52.20 52.20 52.25 52.05 53.50 1,597,163 83,828,867 52.486 42.74 42.74 42.78 42.61 43.80 1,950,866 42.970 -1.88%
2017-06-08 0 53.20 53.10 53.20 52.60 53.40 1,321,860 70,045,745 52.990 43.55 43.47 43.55 43.06 43.72 1,614,595 43.383 -0.28%
2017-06-07 0 53.35 53.15 53.35 51.85 54.00 2,006,313 106,363,070 53.014 43.68 43.51 43.68 42.45 44.21 2,450,625 43.402 0.76%
2017-06-06 0 52.95 52.65 52.95 52.50 54.20 963,397 51,194,336 53.139 43.35 43.10 43.35 42.98 44.37 1,176,748 43.505 -1.30%
2017-06-05 0 53.65 53.60 53.65 53.25 54.10 605,827 32,430,561 53.531 43.92 43.88 43.92 43.60 44.29 739,992 43.826 -1.01%
2017-06-02 0 54.20 54.00 54.20 51.40 54.20 3,518,383 187,391,391 53.261 44.37 44.21 44.37 42.08 44.37 4,297,554 43.604 4.23%
2017-06-01 0 53.20 53.20 53.25 52.60 53.60 1,379,355 73,438,491 53.241 42.57 42.57 42.61 42.09 42.89 1,723,703 42.605 -0.28%
2017-05-31 0 53.35 53.35 53.55 53.10 54.50 5,100,111 272,804,855 53.490 42.69 42.69 42.85 42.49 43.61 6,373,326 42.804 0.19%
2017-05-29 0 53.25 53.15 53.25 52.80 53.80 912,871 48,634,254 53.276 42.61 42.53 42.61 42.25 43.05 1,140,764 42.633 0.38%
2017-05-26 0 53.05 53.00 53.05 52.65 53.40 2,587,845 137,598,290 53.171 42.45 42.41 42.45 42.13 42.73 3,233,886 42.549 -0.56%
2017-05-25 0 53.35 53.35 53.45 53.25 54.70 2,608,697 139,548,463 53.494 42.69 42.69 42.77 42.61 43.77 3,259,944 42.807 -0.84%
2017-05-24 0 53.80 53.75 53.80 53.05 54.15 2,491,197 133,877,508 53.740 43.05 43.01 43.05 42.45 43.33 3,113,111 43.004 1.03%
2017-05-23 0 53.25 53.20 53.25 52.90 53.75 1,248,094 66,529,429 53.305 42.61 42.57 42.61 42.33 43.01 1,559,674 42.656 0.38%
2017-05-22 0 53.05 53.00 53.05 52.55 53.55 2,509,898 132,855,441 52.933 42.45 42.41 42.45 42.05 42.85 3,136,480 42.358 0.09%
2017-05-19 0 53.00 52.85 53.05 51.65 53.05 2,408,147 126,807,749 52.658 42.41 42.29 42.45 41.33 42.45 3,009,328 42.138 1.44%
2017-05-18 0 52.25 52.20 52.25 51.95 52.65 1,823,390 95,248,658 52.237 41.81 41.77 41.81 41.57 42.13 2,278,589 41.802 -1.04%
2017-05-17 0 52.80 52.75 52.80 52.30 53.10 1,310,000 68,948,425 52.632 42.25 42.21 42.25 41.85 42.49 1,637,034 42.118 -0.19%
2017-05-16 0 52.90 52.90 53.00 52.20 53.40 1,225,280 64,919,329 52.983 42.33 42.33 42.41 41.77 42.73 1,531,164 42.399 -0.09%
2017-05-15 0 52.95 52.70 52.95 52.55 53.15 1,173,841 61,911,210 52.742 42.37 42.17 42.37 42.05 42.53 1,466,884 42.206 0.38%
2017-05-12 0 52.75 52.65 52.75 52.20 53.05 3,280,107 173,102,670 52.774 42.21 42.13 42.21 41.77 42.45 4,098,968 42.231 -0.66%
2017-05-11 0 53.10 53.05 53.10 52.30 53.45 1,017,600 53,885,690 52.954 42.49 42.45 42.49 41.85 42.77 1,271,638 42.375 0.28%
2017-05-10 0 52.95 52.85 52.95 52.55 53.65 1,521,000 80,670,150 53.038 42.37 42.29 42.37 42.05 42.93 1,900,709 42.442 -0.84%
2017-05-09 0 53.40 53.40 53.65 52.85 53.90 2,385,196 127,079,235 53.278 42.73 42.73 42.93 42.29 43.13 2,980,647 42.635 -0.74%
2017-05-08 0 53.80 53.55 53.80 51.80 54.75 6,965,272 371,141,363 53.285 43.05 42.85 43.05 41.45 43.81 8,704,114 42.640 3.86%
2017-05-05 0 51.80 51.70 51.80 51.30 52.05 3,573,430 184,920,268 51.749 41.45 41.37 41.45 41.05 41.65 4,465,517 41.411 -0.19%
2017-05-04 0 51.90 51.75 51.90 51.00 52.00 2,348,069 121,257,818 51.642 41.53 41.41 41.53 40.81 41.61 2,934,251 41.325 1.37%
2017-05-02 0 51.20 51.20 51.30 50.95 51.80 1,432,606 73,384,622 51.225 40.97 40.97 41.05 40.77 41.45 1,790,248 40.991 0.00%
2017-04-28 0 51.20 51.20 51.30 50.90 51.50 1,000,827 51,298,355 51.256 40.97 40.97 41.05 40.73 41.21 1,250,678 41.016 -0.10%
2017-04-27 0 51.25 51.20 51.25 51.20 51.45 2,098,969 107,635,766 51.280 41.01 40.97 41.01 40.97 41.17 2,622,965 41.036 0.20%
2017-04-26 0 51.15 51.00 51.15 50.90 51.75 1,864,235 95,646,701 51.306 40.93 40.81 40.93 40.73 41.41 2,329,631 41.057 -1.16%
2017-04-25 0 51.75 51.50 51.75 51.20 51.80 2,199,656 113,207,793 51.466 41.41 41.21 41.41 40.97 41.45 2,748,788 41.185 0.10%
2017-04-24 0 51.70 51.55 51.70 50.90 51.75 3,132,644 160,358,251 51.189 41.37 41.25 41.37 40.73 41.41 3,914,691 40.963 0.98%
2017-04-21 0 51.20 51.10 51.20 50.35 51.65 3,762,726 191,880,317 50.995 40.97 40.89 40.97 40.29 41.33 4,702,070 40.808 1.79%
2017-04-20 0 50.30 50.25 50.30 49.70 50.40 1,854,928 93,216,268 50.253 40.25 40.21 40.25 39.77 40.33 2,318,001 40.214 0.90%
2017-04-19 0 49.85 49.80 49.85 49.30 50.00 2,275,000 113,379,700 49.837 39.89 39.85 39.89 39.45 40.01 2,842,941 39.881 0.61%
2017-04-18 0 49.55 49.50 49.55 49.05 49.65 918,173 45,336,337 49.377 39.65 39.61 39.65 39.25 39.73 1,147,390 39.513 1.02%
2017-04-13 0 49.05 49.05 49.10 48.65 49.70 2,399,100 117,782,428 49.094 39.25 39.25 39.29 38.93 39.77 2,998,022 39.287 -0.30%
2017-04-12 0 49.20 49.20 49.30 49.10 49.90 755,482 37,236,533 49.288 39.37 39.37 39.45 39.29 39.93 944,084 39.442 -0.20%
2017-04-11 0 49.30 49.25 49.40 49.10 50.50 2,371,646 117,841,488 49.688 39.45 39.41 39.53 39.29 40.41 2,963,714 39.761 -1.30%
2017-04-10 0 49.95 49.80 49.95 49.20 51.25 1,810,206 90,077,334 49.761 39.97 39.85 39.97 39.37 41.01 2,262,114 39.820 -0.89%
2017-04-07 0 50.40 50.30 50.45 49.50 50.70 1,806,795 90,730,145 50.216 40.33 40.25 40.37 39.61 40.57 2,257,851 40.184 0.20%
2017-04-06 0 50.30 50.30 50.40 49.40 50.45 1,807,413 90,632,108 50.145 40.25 40.25 40.33 39.53 40.37 2,258,624 40.127 1.62%
2017-04-05 0 49.50 49.45 49.50 48.45 49.75 2,585,327 127,577,980 49.347 39.61 39.57 39.61 38.77 39.81 3,230,740 39.489 0.41%
2017-04-03 0 49.30 49.30 49.45 48.70 49.70 1,124,916 55,264,386 49.128 39.45 39.45 39.57 38.97 39.77 1,405,745 39.313 0.51%
2017-03-31 0 49.05 49.05 49.10 49.00 50.20 3,132,749 154,630,814 49.360 39.25 39.25 39.29 39.21 40.17 3,914,822 39.499 -1.70%
2017-03-30 0 49.90 49.85 49.90 49.20 50.45 3,989,252 198,286,430 49.705 39.93 39.89 39.93 39.37 40.37 4,985,147 39.775 -1.29%
2017-03-29 0 50.55 50.45 50.55 50.25 51.50 2,391,115 121,017,156 50.611 40.45 40.37 40.45 40.21 41.21 2,988,044 40.500 -1.27%
2017-03-28 0 51.20 51.15 51.20 50.45 51.55 2,563,246 130,480,038 50.904 40.97 40.93 40.97 40.37 41.25 3,203,146 40.735 1.69%
2017-03-27 0 50.35 50.30 50.35 50.25 51.85 2,906,846 147,663,167 50.798 40.29 40.25 40.29 40.21 41.49 3,632,524 40.650 -1.47%
2017-03-24 0 51.10 51.10 51.20 50.40 51.50 2,266,655 115,524,308 50.967 40.89 40.89 40.97 40.33 41.21 2,832,513 40.785 -0.20%
2017-03-23 0 51.20 51.15 51.20 50.60 51.60 1,378,252 70,526,151 51.171 40.97 40.93 40.97 40.49 41.29 1,722,325 40.948 0.59%
2017-03-22 0 50.90 50.65 50.90 50.25 51.55 2,680,152 135,591,944 50.591 40.73 40.53 40.73 40.21 41.25 3,349,237 40.484 -2.58%
2017-03-21 0 52.25 52.25 52.30 50.40 52.25 3,006,600 155,699,300 51.786 41.81 41.81 41.85 40.33 41.81 3,757,181 41.440 1.65%
2017-03-20 0 51.40 51.30 51.40 50.70 52.35 2,160,684 110,600,425 51.188 41.13 41.05 41.13 40.57 41.89 2,700,087 40.962 -1.34%
2017-03-17 0 52.10 52.05 52.10 51.10 52.25 4,019,542 209,197,754 52.045 41.69 41.65 41.69 40.89 41.81 5,022,998 41.648 1.46%
2017-03-16 0 51.35 51.30 51.35 50.35 51.35 1,923,000 97,839,950 50.879 41.09 41.05 41.09 40.29 41.09 2,403,066 40.715 2.09%
2017-03-15 0 50.30 50.30 50.40 49.25 50.40 3,079,046 153,393,319 49.819 40.25 40.25 40.33 39.41 40.33 3,847,713 39.866 0.10%
2017-03-14 0 50.25 50.15 50.25 49.10 50.25 1,625,470 81,108,729 49.899 40.21 40.13 40.21 39.29 40.21 2,031,260 39.930 1.82%
2017-03-13 0 49.35 49.35 49.45 48.80 49.55 1,290,900 63,567,920 49.243 39.49 39.49 39.57 39.05 39.65 1,613,166 39.406 0.30%
2017-03-10 0 49.20 49.10 49.20 48.65 49.40 1,184,535 58,100,958 49.050 39.37 39.29 39.37 38.93 39.53 1,480,248 39.251 0.61%
2017-03-09 0 48.90 48.90 48.95 48.45 49.60 2,550,983 124,918,043 48.969 39.13 39.13 39.17 38.77 39.69 3,187,822 39.186 0.93%
2017-03-08 0 48.45 48.40 48.45 47.80 48.80 3,730,818 180,281,466 48.322 38.77 38.73 38.77 38.25 39.05 4,662,196 38.669 1.47%
2017-03-07 0 47.75 47.75 47.80 46.80 47.95 1,932,666 91,828,753 47.514 38.21 38.21 38.25 37.45 38.37 2,415,145 38.022 0.32%
2017-03-06 0 47.60 47.60 47.70 47.15 47.90 1,989,098 94,741,475 47.630 38.09 38.09 38.17 37.73 38.33 2,485,665 38.115 0.95%
2017-03-03 0 47.15 47.15 47.20 46.65 47.70 1,632,087 77,046,799 47.208 37.73 37.73 37.77 37.33 38.17 2,039,529 37.777 0.43%
2017-03-02 0 46.95 46.90 46.95 45.80 47.05 2,706,557 125,825,699 46.489 37.57 37.53 37.57 36.65 37.65 3,382,234 37.202 1.62%
2017-03-01 0 46.20 46.20 46.40 46.00 46.70 726,607 33,710,219 46.394 36.97 36.97 37.13 36.81 37.37 908,000 37.126 -0.43%
2017-02-28 0 46.40 46.40 46.55 46.40 47.30 2,111,200 98,340,956 46.581 37.13 37.13 37.25 37.13 37.85 2,638,249 37.275 -0.43%
2017-02-27 0 46.60 46.60 46.75 46.55 47.20 807,476 37,727,845 46.723 37.29 37.29 37.41 37.25 37.77 1,009,058 37.389 -0.96%
2017-02-24 0 47.05 47.05 47.15 46.80 47.65 1,110,227 52,237,487 47.051 37.65 37.65 37.73 37.45 38.13 1,387,389 37.652 -0.32%
2017-02-23 0 47.20 47.15 47.20 46.90 48.25 1,979,100 93,433,493 47.210 37.77 37.73 37.77 37.53 38.61 2,473,171 37.779 -1.05%
2017-02-22 0 47.70 47.60 47.70 47.30 48.25 975,117 46,546,207 47.734 38.17 38.09 38.17 37.85 38.61 1,218,550 38.198 1.06%
2017-02-21 0 47.20 47.10 47.20 46.95 47.55 1,060,635 50,047,971 47.187 37.77 37.69 37.77 37.57 38.05 1,325,417 37.760 -1.05%
2017-02-20 0 47.70 47.55 47.70 47.35 47.95 1,451,000 69,122,400 47.638 38.17 38.05 38.17 37.89 38.37 1,813,234 38.121 0.42%
2017-02-17 0 47.50 47.40 47.50 47.10 48.25 1,870,325 88,848,578 47.504 38.01 37.93 38.01 37.69 38.61 2,337,241 38.014 -0.94%
2017-02-16 0 47.95 47.95 48.00 47.60 48.70 2,278,309 109,427,880 48.030 38.37 38.37 38.41 38.09 38.97 2,847,076 38.435 -0.31%
2017-02-15 0 48.10 48.10 48.30 47.80 48.80 987,742 47,781,457 48.374 38.49 38.49 38.65 38.25 39.05 1,234,326 38.711 0.21%
2017-02-14 0 48.00 47.90 48.00 47.40 48.90 2,501,271 120,000,267 47.976 38.41 38.33 38.41 37.93 39.13 3,125,699 38.391 -0.93%
2017-02-13 0 48.45 48.35 48.45 48.15 49.10 1,456,000 70,878,367 48.680 38.77 38.69 38.77 38.53 39.29 1,819,482 38.955 -1.32%
2017-02-10 0 49.10 49.10 49.15 48.60 49.80 3,953,720 193,942,900 49.053 39.29 39.29 39.33 38.89 39.85 4,940,744 39.254 1.13%
2017-02-09 0 48.55 48.50 48.55 47.80 48.55 2,897,160 139,982,395 48.317 38.85 38.81 38.85 38.25 38.85 3,620,420 38.665 0.83%
2017-02-08 0 48.15 47.90 48.15 47.50 48.20 1,361,257 65,254,066 47.937 38.53 38.33 38.53 38.01 38.57 1,701,087 38.360 1.05%
2017-02-07 0 47.65 47.60 47.65 46.70 47.70 1,943,923 92,088,691 47.373 38.13 38.09 38.13 37.37 38.17 2,429,213 37.909 1.60%
2017-02-06 0 46.90 46.85 46.95 46.60 48.25 3,198,552 150,158,642 46.946 37.53 37.49 37.57 37.29 38.61 3,997,053 37.567 -1.68%
2017-02-03 0 47.70 47.65 47.70 46.10 47.80 3,862,658 181,270,685 46.929 38.17 38.13 38.17 36.89 38.25 4,826,949 37.554 2.80%
2017-02-02 0 46.40 46.40 46.50 46.20 47.80 4,421,690 207,392,435 46.903 37.13 37.13 37.21 36.97 38.25 5,525,540 37.533 -2.42%
2017-02-01 0 47.55 47.55 47.60 47.30 48.50 3,197,290 152,210,891 47.606 38.05 38.05 38.09 37.85 38.81 3,995,476 38.096 -1.04%
2017-01-27 0 48.05 48.05 48.30 48.05 49.10 1,928,223 93,029,709 48.246 38.45 38.45 38.65 38.45 39.29 2,409,593 38.608 -1.54%
2017-01-26 0 48.80 48.75 48.80 48.65 49.60 904,396 44,320,681 49.006 39.05 39.01 39.05 38.93 39.69 1,130,173 39.216 -0.31%
2017-01-25 0 48.95 48.95 49.05 48.40 49.25 2,273,620 111,237,446 48.925 39.17 39.17 39.25 38.73 39.41 2,841,217 39.151 0.51%
2017-01-24 0 48.70 48.70 48.90 48.40 50.40 8,968,520 444,340,260 49.544 38.97 38.97 39.13 38.73 40.33 11,207,461 39.647 -4.42%
2017-01-23 0 50.95 50.95 51.15 50.65 51.35 1,856,410 94,644,551 50.983 40.77 40.77 40.93 40.53 41.09 2,319,853 40.798 -0.10%
2017-01-20 0 51.00 51.00 51.25 50.85 51.75 2,111,213 108,089,688 51.198 40.81 40.81 41.01 40.69 41.41 2,638,266 40.970 -0.87%
2017-01-19 0 51.45 51.45 51.50 51.35 52.65 5,082,086 263,591,335 51.867 41.17 41.17 41.21 41.09 42.13 6,350,801 41.505 -1.72%
2017-01-18 0 52.35 52.30 52.35 49.70 52.80 5,830,016 299,656,941 51.399 41.89 41.85 41.89 39.77 42.25 7,285,447 41.131 5.86%
2017-01-17 0 49.45 49.35 49.45 48.50 49.60 3,577,816 175,615,528 49.085 39.57 39.49 39.57 38.81 39.69 4,470,998 39.279 1.85%
2017-01-16 0 48.55 48.50 48.55 48.05 49.00 2,427,419 117,854,885 48.552 38.85 38.81 38.85 38.45 39.21 3,033,411 38.852 -0.10%
2017-01-13 0 48.60 48.60 48.65 47.55 48.70 2,553,716 123,312,148 48.287 38.89 38.89 38.93 38.05 38.97 3,191,237 38.641 2.10%
2017-01-12 0 47.60 47.55 47.60 47.15 47.80 1,742,836 82,705,865 47.455 38.09 38.05 38.09 37.73 38.25 2,177,925 37.975 0.53%
2017-01-11 0 47.35 47.35 47.50 47.30 48.30 2,263,622 107,797,291 47.622 37.89 37.89 38.01 37.85 38.65 2,828,723 38.108 -1.35%
2017-01-10 0 48.00 47.95 48.00 47.70 49.75 2,707,750 130,881,637 48.336 38.41 38.37 38.41 38.17 39.81 3,383,725 38.680 -0.31%
2017-01-09 0 48.15 48.15 48.30 47.85 48.70 1,295,483 62,430,603 48.191 38.53 38.53 38.65 38.29 38.97 1,618,893 38.564 -0.41%
2017-01-06 0 48.35 48.35 48.45 48.20 49.10 1,184,804 57,428,472 48.471 38.69 38.69 38.77 38.57 39.29 1,480,584 38.788 -0.62%
2017-01-05 0 48.65 48.60 48.65 48.00 48.90 1,794,960 87,222,067 48.593 38.93 38.89 38.93 38.41 39.13 2,243,062 38.885 1.14%
2017-01-04 0 48.10 48.05 48.10 47.65 48.85 1,672,057 80,226,909 47.981 38.49 38.45 38.49 38.13 39.09 2,089,477 38.396 -0.93%
2017-01-03 0 48.55 48.45 48.55 48.10 49.20 669,000 32,503,427 48.585 38.85 38.77 38.85 38.49 39.37 836,012 38.879 -1.02%
2016-12-30 0 49.05 49.00 49.05 47.55 49.05 1,537,616 74,765,844 48.625 39.25 39.21 39.25 38.05 39.25 1,921,473 38.911 1.87%
2016-12-29 0 48.15 48.10 48.15 47.70 49.05 964,390 46,377,514 48.090 38.53 38.49 38.53 38.17 39.25 1,205,145 38.483 0.31%
2016-12-28 0 48.00 47.95 48.00 47.30 48.10 706,883 33,850,001 47.886 38.41 38.37 38.41 37.85 38.49 883,352 38.320 0.95%
2016-12-23 0 47.55 47.50 47.55 46.40 47.55 778,746 36,696,009 47.122 38.05 38.01 38.05 37.13 38.05 973,156 37.708 2.26%
2016-12-22 0 46.50 46.50 46.60 46.50 47.20 1,076,024 50,255,844 46.705 37.21 37.21 37.29 37.21 37.77 1,344,647 37.375 -1.48%
2016-12-21 0 47.20 47.20 47.25 46.90 47.60 1,161,043 54,934,100 47.314 37.77 37.77 37.81 37.53 38.09 1,450,891 37.862 -0.11%
2016-12-20 0 47.25 47.25 47.35 47.00 47.90 836,000 39,525,475 47.279 37.81 37.81 37.89 37.61 38.33 1,044,703 37.834 -0.94%
2016-12-19 0 47.70 47.70 47.85 47.70 48.75 1,813,916 87,781,500 48.393 38.17 38.17 38.29 38.17 39.01 2,266,750 38.726 -2.05%
2016-12-16 0 48.70 48.70 48.75 48.50 50.00 3,782,643 186,187,608 49.222 38.97 38.97 39.01 38.81 40.01 4,726,959 39.388 1.56%
2016-12-15 0 47.95 47.95 48.00 47.10 48.35 2,562,796 122,750,713 47.897 38.37 38.37 38.41 37.69 38.69 3,202,584 38.329 1.27%
2016-12-14 0 47.35 47.25 47.35 46.90 48.40 874,629 41,438,881 47.379 37.89 37.81 37.89 37.53 38.73 1,092,975 37.914 -1.04%
2016-12-13 0 47.85 47.70 47.85 46.75 47.85 1,582,562 74,704,298 47.205 38.29 38.17 38.29 37.41 38.29 1,977,640 37.774 2.24%
2016-12-12 0 46.80 46.70 46.80 46.55 47.85 1,911,158 89,711,171 46.941 37.45 37.37 37.45 37.25 38.29 2,388,268 37.563 -2.19%
2016-12-09 0 47.85 47.80 47.85 47.30 49.85 2,576,456 123,539,197 47.949 38.29 38.25 38.29 37.85 39.89 3,219,654 38.370 -1.85%
2016-12-08 0 48.75 48.70 48.75 48.25 49.10 1,227,480 59,836,682 48.748 39.01 38.97 39.01 38.61 39.29 1,533,914 39.009 -0.41%
2016-12-07 0 48.95 48.75 48.95 48.40 49.40 2,543,586 124,023,559 48.759 39.17 39.01 39.17 38.73 39.53 3,178,578 39.019 -0.71%
2016-12-06 0 49.30 49.30 49.40 48.00 49.55 3,147,005 154,495,089 49.093 39.45 39.45 39.53 38.41 39.65 3,932,637 39.285 2.49%
2016-12-05 0 48.10 48.00 48.10 47.40 48.45 1,814,398 87,224,446 48.074 38.49 38.41 38.49 37.93 38.77 2,267,352 38.470 0.42%
2016-12-02 0 47.90 47.90 47.95 47.80 49.70 1,964,394 94,528,265 48.121 38.33 38.33 38.37 38.25 39.77 2,454,794 38.508 0.31%
2016-12-01 0 47.75 47.75 47.80 47.50 48.40 2,195,504 105,552,375 48.077 38.21 38.21 38.25 38.01 38.73 2,743,599 38.472 0.10%
2016-11-30 0 47.70 47.70 47.75 47.05 48.00 2,636,455 125,653,175 47.660 38.17 38.17 38.21 37.65 38.41 3,294,631 38.139 1.49%
2016-11-29 0 47.00 47.00 47.05 46.75 47.20 1,462,088 68,712,111 46.996 37.61 37.61 37.65 37.41 37.77 1,827,090 37.607 -0.63%
2016-11-28 0 47.30 47.20 47.30 45.35 47.30 3,358,030 155,312,391 46.251 37.85 37.77 37.85 36.29 37.85 4,196,344 37.011 3.61%
2016-11-25 0 45.65 45.60 45.65 45.55 46.80 1,696,267 77,986,136 45.975 36.53 36.49 36.53 36.45 37.45 2,119,731 36.791 -1.83%
2016-11-24 0 46.50 46.40 46.50 45.70 46.95 5,262,334 243,236,574 46.222 37.21 37.13 37.21 36.57 37.57 6,576,047 36.988 -0.11%
2016-11-23 0 46.55 46.50 46.55 46.15 47.30 2,322,384 108,072,221 46.535 37.25 37.21 37.25 36.93 37.85 2,902,154 37.239 -1.38%
2016-11-22 0 47.20 47.15 47.20 47.05 48.00 2,003,647 94,959,085 47.393 37.77 37.73 37.77 37.65 38.41 2,503,846 37.925 -1.67%
2016-11-21 0 48.00 47.95 48.00 47.45 48.50 1,244,700 59,635,078 47.911 38.41 38.37 38.41 37.97 38.81 1,555,432 38.340 -0.31%
2016-11-18 0 48.15 48.15 48.35 47.20 48.50 1,935,325 93,001,477 48.055 38.53 38.53 38.69 37.77 38.81 2,418,468 38.455 1.69%
2016-11-17 0 47.35 47.25 47.35 47.10 47.85 903,080 42,803,040 47.397 37.89 37.81 37.89 37.69 38.29 1,128,529 37.928 -0.21%
2016-11-16 0 47.45 47.45 47.60 47.25 48.30 2,756,097 131,704,968 47.787 37.97 37.97 38.09 37.81 38.65 3,444,141 38.240 0.21%
2016-11-15 0 47.35 47.35 47.40 46.55 47.70 3,105,912 146,146,068 47.054 37.89 37.89 37.93 37.25 38.17 3,881,286 37.654 -0.53%
2016-11-14 0 47.60 47.50 47.60 47.20 49.25 3,947,195 188,665,425 47.797 38.09 38.01 38.09 37.77 39.41 4,932,590 38.249 0.53%
2016-11-11 0 47.35 47.30 47.35 46.60 47.75 4,366,019 206,854,799 47.378 37.89 37.85 37.89 37.29 38.21 5,455,972 37.913 -2.97%
2016-11-10 0 48.80 48.40 48.80 48.00 50.25 6,403,466 313,175,667 48.907 39.05 38.73 39.05 38.41 40.21 8,002,056 39.137 -0.71%
2016-11-09 0 49.15 49.10 49.15 48.45 52.10 6,102,894 301,557,713 49.412 39.33 39.29 39.33 38.77 41.69 7,626,448 39.541 -4.75%
2016-11-08 0 51.60 51.50 51.60 50.30 51.70 3,041,588 155,365,020 51.080 41.29 41.21 41.29 40.25 41.37 3,800,904 40.876 2.18%
2016-11-07 0 50.50 50.50 50.60 49.60 51.25 1,791,653 90,886,703 50.728 40.41 40.41 40.49 39.69 41.01 2,238,929 40.594 1.30%
2016-11-04 0 49.85 49.80 49.85 49.60 50.90 2,280,304 114,139,896 50.055 39.89 39.85 39.89 39.69 40.73 2,849,569 40.055 -0.89%
2016-11-03 0 50.30 50.30 50.50 49.70 51.70 3,176,992 159,912,790 50.335 40.25 40.25 40.41 39.77 41.37 3,970,111 40.279 -0.59%
2016-11-02 0 50.60 50.60 50.65 50.50 51.00 576,889 29,239,715 50.685 40.49 40.49 40.53 40.41 40.81 720,906 40.560 -2.03%
2016-11-01 0 51.65 51.60 51.75 51.30 52.00 2,570,104 133,207,527 51.830 41.33 41.29 41.41 41.05 41.61 3,211,716 41.475 0.39%
2016-10-31 0 51.45 51.45 51.70 50.60 52.10 2,579,689 133,291,544 51.670 41.17 41.17 41.37 40.49 41.69 3,223,694 41.347 1.98%
2016-10-28 0 50.45 50.45 50.60 50.40 51.20 1,345,866 68,425,606 50.841 40.37 40.37 40.49 40.33 40.97 1,681,854 40.685 -1.08%
2016-10-27 0 51.00 50.85 51.00 50.50 51.15 1,942,548 98,690,651 50.805 40.81 40.69 40.81 40.41 40.93 2,427,494 40.655 0.29%
2016-10-26 0 50.85 50.85 50.90 50.55 51.35 1,710,242 86,940,898 50.835 40.69 40.69 40.73 40.45 41.09 2,137,194 40.680 -0.97%
2016-10-25 0 51.35 51.35 51.45 51.00 52.05 1,851,257 95,423,051 51.545 41.09 41.09 41.17 40.81 41.65 2,313,413 41.248 -1.53%
2016-10-24 0 52.15 52.00 52.15 51.50 52.30 3,391,192 176,582,031 52.071 41.73 41.61 41.73 41.21 41.85 4,237,784 41.668 0.97%
2016-10-20 0 51.65 51.65 51.70 51.65 52.35 2,012,560 104,606,975 51.977 41.33 41.33 41.37 41.33 41.89 2,514,984 41.593 -0.86%
2016-10-19 0 52.10 52.05 52.10 51.55 52.45 2,242,100 116,732,040 52.064 41.69 41.65 41.69 41.25 41.97 2,801,828 41.663 1.26%
2016-10-18 0 51.45 51.40 51.45 50.00 51.65 2,535,263 129,934,703 51.251 41.17 41.13 41.17 40.01 41.33 3,168,177 41.012 1.88%
2016-10-17 0 50.50 50.45 50.50 50.25 51.10 3,473,183 175,249,944 50.458 40.41 40.37 40.41 40.21 40.89 4,340,244 40.378 -0.98%
2016-10-14 0 51.00 51.00 51.05 50.80 51.60 2,574,816 131,809,340 51.192 40.81 40.81 40.85 40.65 41.29 3,217,605 40.965 -0.58%
2016-10-13 0 51.30 51.25 51.30 51.20 52.35 2,915,040 150,264,054 51.548 41.05 41.01 41.05 40.97 41.89 3,642,764 41.250 -2.29%
2016-10-12 0 52.50 52.45 52.50 51.15 52.65 1,830,100 95,594,475 52.235 42.01 41.97 42.01 40.93 42.13 2,286,974 41.800 -0.47%
2016-10-11 0 52.75 52.70 52.75 52.65 53.80 1,817,993 96,619,467 53.146 42.21 42.17 42.21 42.13 43.05 2,271,845 42.529 -0.66%
2016-10-07 0 53.10 53.05 53.10 52.95 53.95 2,676,000 142,597,175 53.287 42.49 42.45 42.49 42.37 43.17 3,344,049 42.642 0.19%
2016-10-06 0 53.00 52.90 53.00 52.85 53.75 1,250,331 66,440,920 53.139 42.41 42.33 42.41 42.29 43.01 1,562,469 42.523 -0.93%
2016-10-05 0 53.50 53.45 53.50 53.30 53.75 1,019,266 54,529,366 53.499 42.81 42.77 42.81 42.65 43.01 1,273,720 42.811 -0.93%
2016-10-04 0 54.00 53.95 54.00 53.25 54.65 3,220,674 173,239,295 53.790 43.21 43.17 43.21 42.61 43.73 4,024,697 43.044 0.00%
2016-10-03 0 54.00 53.80 54.00 53.50 54.45 960,650 51,843,049 53.967 43.21 43.05 43.21 42.81 43.57 1,200,471 43.186 0.00%
2016-09-30 0 54.00 53.65 54.00 52.10 54.05 2,647,608 141,874,226 53.586 43.21 42.93 43.21 41.69 43.25 3,308,569 42.881 0.09%
2016-09-29 0 53.95 53.95 54.10 53.60 54.25 3,483,812 188,287,204 54.046 43.17 43.17 43.29 42.89 43.41 4,353,526 43.249 -0.09%
2016-09-28 0 54.00 54.00 54.05 53.60 55.70 4,762,692 258,033,061 54.178 43.21 43.21 43.25 42.89 44.57 5,951,672 43.355 0.65%
2016-09-27 0 53.65 53.65 54.05 52.80 54.40 4,459,389 238,805,816 53.551 42.93 42.93 43.25 42.25 43.53 5,572,651 42.853 1.04%
2016-09-26 0 53.10 53.00 53.10 52.90 54.05 2,731,200 145,357,326 53.221 42.49 42.41 42.49 42.33 43.25 3,413,029 42.589 -2.57%
2016-09-23 0 54.50 54.35 54.50 53.50 55.80 3,482,319 189,380,697 54.384 43.61 43.49 43.61 42.81 44.65 4,351,661 43.519 -0.46%
2016-09-22 0 54.75 54.70 54.75 54.40 56.00 2,371,935 129,833,532 54.737 43.81 43.77 43.81 43.53 44.81 2,964,075 43.802 -0.54%
2016-09-21 0 55.05 55.00 55.05 53.55 55.50 2,868,500 155,714,680 54.284 44.05 44.01 44.05 42.85 44.41 3,584,605 43.440 2.32%
2016-09-20 0 53.80 53.80 54.00 52.75 54.50 4,262,900 228,892,508 53.694 43.05 43.05 43.21 42.21 43.61 5,327,109 42.967 0.19%
2016-09-19 0 53.70 53.55 53.70 51.85 53.75 4,822,671 255,039,554 52.884 42.97 42.85 42.97 41.49 43.01 6,026,624 42.319 3.07%
2016-09-15 0 52.10 52.10 52.20 50.90 52.95 3,125,573 163,045,979 52.165 41.69 41.69 41.77 40.73 42.37 3,905,855 41.744 1.56%
2016-09-14 0 51.30 51.10 51.30 50.70 52.80 2,461,924 126,322,392 51.310 41.05 40.89 41.05 40.57 42.25 3,076,530 41.060 -1.35%
2016-09-13 0 52.00 51.90 52.00 51.75 53.40 2,286,350 120,059,980 52.512 41.61 41.53 41.61 41.41 42.73 2,857,125 42.021 1.96%
2016-09-12 0 51.00 50.95 51.00 50.95 52.95 2,816,452 145,774,393 51.758 40.81 40.77 40.81 40.77 42.37 3,519,564 41.418 -4.23%
2016-09-09 0 53.25 53.25 53.30 52.85 54.45 2,034,304 109,093,656 53.627 42.61 42.61 42.65 42.29 43.57 2,542,157 42.914 -0.75%
2016-09-08 0 53.65 53.40 53.65 52.40 54.10 3,042,168 161,968,497 53.241 42.93 42.73 42.93 41.93 43.29 3,801,628 42.605 1.42%
2016-09-07 0 52.90 52.65 52.90 52.45 54.00 3,017,581 160,351,510 53.139 42.33 42.13 42.33 41.97 43.21 3,770,903 42.523 -2.22%
2016-09-06 0 54.10 53.85 54.10 52.60 54.20 4,441,169 238,842,851 53.779 43.29 43.09 43.29 42.09 43.37 5,549,882 43.036 3.44%
2016-09-05 0 52.30 52.25 52.30 51.30 52.50 3,472,500 180,289,204 51.919 41.85 41.81 41.85 41.05 42.01 4,339,390 41.547 2.35%
2016-09-02 0 51.10 51.05 51.10 50.80 52.00 4,107,493 211,576,371 51.510 40.89 40.85 40.89 40.65 41.61 5,132,906 41.220 -1.64%
2016-09-01 0 51.95 51.70 51.95 50.45 51.95 3,965,744 202,256,691 51.001 41.57 41.37 41.57 40.37 41.57 4,955,770 40.812 1.96%
2016-08-31 0 50.95 50.90 50.95 50.70 53.10 4,082,804 209,688,582 51.359 40.77 40.73 40.77 40.57 42.49 5,102,053 41.099 -2.67%
2016-08-30 0 52.35 52.25 52.35 51.85 53.10 3,235,000 168,763,647 52.168 41.89 41.81 41.89 41.49 42.49 4,042,600 41.746 0.48%
2016-08-29 0 52.10 52.00 52.10 50.05 52.20 4,131,332 211,309,848 51.148 41.69 41.61 41.69 40.05 41.77 5,162,696 40.930 3.58%
2016-08-26 0 50.30 50.25 50.30 50.10 51.25 2,724,000 136,984,775 50.288 40.25 40.21 40.25 40.09 41.01 3,404,032 40.242 -0.79%
2016-08-25 0 50.70 50.70 50.75 49.50 51.50 6,507,582 329,617,297 50.651 40.57 40.57 40.61 39.61 41.21 8,132,164 40.533 1.30%
2016-08-24 0 50.05 50.00 50.05 49.10 51.45 13,153,756 660,270,609 50.196 40.05 40.01 40.05 39.29 41.17 16,437,519 40.169 2.35%
2016-08-23 0 48.90 48.80 48.90 46.60 48.90 11,204,896 540,477,912 48.236 39.13 39.05 39.13 37.29 39.13 14,002,136 38.600 2.52%
2016-08-22 0 47.70 47.70 47.75 43.55 48.30 8,725,406 408,681,751 46.838 38.17 38.17 38.21 34.85 38.65 10,903,655 37.481 9.15%
2016-08-19 0 43.70 43.70 43.75 43.25 44.90 2,305,060 100,806,205 43.733 34.97 34.97 35.01 34.61 35.93 2,880,505 34.996 -1.80%
2016-08-18 0 44.50 44.50 44.65 43.90 45.00 2,404,000 106,847,615 44.446 35.61 35.61 35.73 35.13 36.01 3,004,145 35.567 1.25%
2016-08-17 0 43.95 43.90 43.95 43.65 44.45 1,810,794 79,562,243 43.938 35.17 35.13 35.17 34.93 35.57 2,262,849 35.160 0.34%
2016-08-16 0 43.80 43.80 43.85 43.55 45.05 1,194,189 52,451,131 43.922 35.05 35.05 35.09 34.85 36.05 1,492,312 35.148 0.34%
2016-08-15 0 43.65 43.65 43.80 43.30 44.10 2,248,403 98,775,026 43.931 34.93 34.93 35.05 34.65 35.29 2,809,704 35.155 0.23%
2016-08-12 0 43.55 43.55 43.90 43.55 44.45 2,876,500 126,830,400 44.092 34.85 34.85 35.13 34.85 35.57 3,594,602 35.284 0.46%
2016-08-11 0 43.35 43.25 43.45 42.55 43.90 2,382,000 103,124,675 43.293 34.69 34.61 34.77 34.05 35.13 2,976,653 34.645 1.17%
2016-08-10 0 42.85 42.70 42.85 41.60 42.95 2,483,500 105,975,100 42.672 34.29 34.17 34.29 33.29 34.37 3,103,492 34.147 3.75%
2016-08-09 0 41.30 41.30 41.35 41.30 42.80 1,054,570 43,846,665 41.578 33.05 33.05 33.09 33.05 34.25 1,317,838 33.272 -1.90%
2016-08-08 0 42.10 41.80 42.10 41.30 42.50 1,194,232 50,068,928 41.926 33.69 33.45 33.69 33.05 34.01 1,492,365 33.550 2.81%
2016-08-05 0 40.95 40.95 41.05 40.60 41.50 1,977,863 81,262,477 41.086 32.77 32.77 32.85 32.49 33.21 2,471,626 32.878 0.61%
2016-08-04 0 40.70 40.65 40.70 40.55 41.85 3,264,464 134,033,940 41.059 32.57 32.53 32.57 32.45 33.49 4,079,419 32.856 -1.81%
2016-08-03 0 41.45 41.10 41.45 40.90 45.15 3,060,662 127,276,783 41.585 33.17 32.89 33.17 32.73 36.13 3,824,739 33.277 0.97%
2016-08-01 0 41.05 40.80 41.05 40.45 41.40 1,842,287 75,426,208 40.942 32.85 32.65 32.85 32.37 33.13 2,302,204 32.763 0.37%
2016-07-29 0 40.90 40.85 40.90 40.90 42.00 1,633,386 67,479,566 41.313 32.73 32.69 32.73 32.73 33.61 2,041,152 33.060 -2.15%
2016-07-28 0 41.80 41.55 41.80 40.85 41.80 1,134,320 46,818,102 41.274 33.45 33.25 33.45 32.69 33.45 1,417,497 33.029 0.72%
2016-07-27 0 41.50 41.50 41.70 40.35 41.85 1,984,320 82,203,517 41.427 33.21 33.21 33.37 32.29 33.49 2,479,695 33.151 0.12%
2016-07-26 0 41.45 41.35 41.55 40.60 41.85 3,430,990 140,944,720 41.080 33.17 33.09 33.25 32.49 33.49 4,287,518 32.873 0.85%
2016-07-25 0 41.10 41.00 41.10 40.70 42.80 3,667,000 150,465,100 41.032 32.89 32.81 32.89 32.57 34.25 4,582,446 32.835 -2.49%
2016-07-22 0 42.15 42.10 42.20 41.80 42.65 1,937,942 81,559,539 42.086 33.73 33.69 33.77 33.45 34.13 2,421,739 33.678 -1.40%
2016-07-21 0 42.75 42.70 42.90 42.35 42.90 1,425,361 60,813,831 42.666 34.21 34.17 34.33 33.89 34.33 1,781,194 34.142 1.18%
2016-07-20 0 42.25 42.15 42.20 41.75 42.65 2,380,691 100,127,041 42.058 33.81 33.73 33.77 33.41 34.13 2,975,017 33.656 0.60%
2016-07-19 0 42.00 41.90 42.00 41.30 42.40 1,702,000 71,458,973 41.985 33.61 33.53 33.61 33.05 33.93 2,126,895 33.598 -0.71%
2016-07-18 0 42.30 42.20 42.35 40.25 42.40 1,973,327 82,906,765 42.014 33.85 33.77 33.89 32.21 33.93 2,465,957 33.621 1.20%
2016-07-15 0 41.80 41.60 41.80 41.10 42.50 3,520,753 147,009,354 41.755 33.45 33.29 33.45 32.89 34.01 4,399,690 33.414 1.33%
2016-07-14 0 41.25 41.00 41.30 40.75 43.00 3,772,115 154,651,471 40.999 33.01 32.81 33.05 32.61 34.41 4,713,803 32.808 0.49%
2016-07-13 0 41.05 41.05 41.10 40.30 41.45 4,054,671 165,702,285 40.867 32.85 32.85 32.89 32.25 33.17 5,066,897 32.703 2.62%
2016-07-12 0 40.00 39.95 40.00 39.00 40.00 3,939,690 155,668,511 39.513 32.01 31.97 32.01 31.21 32.01 4,923,212 31.619 0.63%
2016-07-11 0 39.75 39.70 39.80 38.70 39.95 3,600,059 142,445,223 39.568 31.81 31.77 31.85 30.97 31.97 4,498,794 31.663 2.58%
2016-07-08 0 38.75 38.70 38.85 37.90 39.20 3,081,067 118,648,945 38.509 31.01 30.97 31.09 30.33 31.37 3,850,238 30.816 -0.13%
2016-07-07 0 38.80 38.75 38.90 37.90 38.90 3,757,986 144,861,399 38.548 31.05 31.01 31.13 30.33 31.13 4,696,146 30.847 2.92%
2016-07-06 0 37.70 37.65 37.70 37.25 38.90 1,644,000 62,015,926 37.723 30.17 30.13 30.17 29.81 31.13 2,054,416 30.187 -2.84%
2016-07-05 0 38.80 38.55 38.85 37.95 39.35 3,663,536 142,136,506 38.798 31.05 30.85 31.09 30.37 31.49 4,578,118 31.047 2.24%
2016-07-04 0 37.95 37.95 38.10 37.35 38.25 2,453,690 92,861,313 37.846 30.37 30.37 30.49 29.89 30.61 3,066,240 30.285 1.34%
2016-06-30 0 37.45 37.40 37.45 36.80 37.70 6,454,681 240,602,164 37.276 29.97 29.93 29.97 29.45 30.17 8,066,056 29.829 3.60%
2016-06-29 0 36.15 36.15 36.20 35.60 36.70 6,877,455 247,436,586 35.978 28.93 28.93 28.97 28.49 29.37 8,594,374 28.791 -0.41%
2016-06-28 0 36.30 36.25 36.35 35.65 36.70 2,456,505 88,870,540 36.178 29.05 29.01 29.09 28.53 29.37 3,069,758 28.950 -1.09%
2016-06-27 0 36.70 36.60 36.70 36.10 37.25 3,138,076 114,702,415 36.552 29.37 29.29 29.37 28.89 29.81 3,921,479 29.250 0.14%
2016-06-24 0 36.65 36.60 36.70 35.80 36.70 9,985,259 361,859,295 36.239 29.33 29.29 29.37 28.65 29.37 12,478,024 29.000 0.41%
2016-06-23 0 36.50 36.45 36.50 36.40 38.00 6,720,512 246,722,327 36.712 29.21 29.17 29.21 29.13 30.41 8,398,251 29.378 -2.28%
2016-06-22 0 37.35 37.35 37.40 37.05 38.25 3,694,325 138,491,583 37.488 29.89 29.89 29.93 29.65 30.61 4,616,593 29.999 -1.84%
2016-06-21 0 38.05 38.05 38.10 37.80 38.35 1,428,131 54,392,484 38.087 30.45 30.45 30.49 30.25 30.69 1,784,656 30.478 0.93%
2016-06-20 0 37.70 37.60 37.70 37.60 37.95 3,974,069 150,241,049 37.805 30.17 30.09 30.17 30.09 30.37 4,966,173 30.253 -0.53%
2016-06-17 0 37.90 37.85 38.05 37.70 38.20 1,970,356 74,721,991 37.923 30.33 30.29 30.45 30.17 30.57 2,462,244 30.347 0.40%
2016-06-16 0 37.75 37.70 37.90 37.70 38.25 2,964,883 112,237,713 37.856 30.21 30.17 30.33 30.17 30.61 3,705,050 30.293 -0.40%
2016-06-15 0 37.90 37.85 38.00 36.70 38.20 5,268,029 198,436,255 37.668 30.33 30.29 30.41 29.37 30.57 6,583,163 30.143 3.55%
2016-06-14 0 36.60 36.55 36.60 36.50 37.30 3,362,028 123,497,904 36.733 29.29 29.25 29.29 29.21 29.85 4,201,340 29.395 -1.35%
2016-06-13 0 37.10 37.05 37.10 36.65 37.60 3,223,958 119,394,550 37.034 29.69 29.65 29.69 29.33 30.09 4,028,801 29.635 -1.46%
2016-06-10 0 37.65 37.65 37.80 37.65 39.00 2,026,376 77,237,045 38.116 30.13 30.13 30.25 30.13 31.21 2,532,250 30.501 -2.21%
2016-06-08 0 38.50 38.50 38.65 38.50 39.55 1,774,988 68,551,664 38.621 30.81 30.81 30.93 30.81 31.65 2,218,104 30.906 -0.13%
2016-06-07 0 38.55 38.50 38.60 38.10 38.90 2,605,000 100,564,485 38.604 30.85 30.81 30.89 30.49 31.13 3,255,324 30.892 0.13%
2016-06-06 0 38.50 38.40 38.50 37.80 38.70 2,590,697 99,164,568 38.277 30.81 30.73 30.81 30.25 30.97 3,237,450 30.630 1.05%
2016-06-03 0 38.10 38.05 38.15 38.00 38.70 2,449,859 93,728,730 38.259 30.49 30.45 30.53 30.41 30.97 3,061,453 30.616 1.25%
2016-06-02 0 38.70 38.40 38.70 37.75 39.20 3,626,387 138,763,977 38.265 30.11 29.88 30.11 29.37 30.50 4,660,552 29.774 -0.77%
2016-06-01 0 39.00 39.00 39.10 38.80 39.55 1,624,817 63,649,683 39.173 30.35 30.35 30.42 30.19 30.77 2,088,179 30.481 -0.26%
2016-05-31 0 39.10 39.00 39.05 38.70 39.35 5,952,727 232,324,667 39.028 30.42 30.35 30.38 30.11 30.62 7,650,313 30.368 0.51%
2016-05-30 0 38.90 38.85 38.90 38.65 39.75 3,632,785 141,467,005 38.942 30.27 30.23 30.27 30.07 30.93 4,668,775 30.301 -1.77%
2016-05-27 0 39.60 39.55 39.60 38.30 39.65 2,554,257 100,516,493 39.353 30.81 30.77 30.81 29.80 30.85 3,282,674 30.620 2.72%
2016-05-26 0 38.55 38.60 38.70 38.30 38.95 1,216,218 46,919,727 38.578 30.00 30.03 30.11 29.80 30.31 1,563,056 30.018 -0.39%
2016-05-25 0 38.70 38.55 38.80 38.00 38.80 4,723,360 181,643,296 38.456 30.11 30.00 30.19 29.57 30.19 6,070,357 29.923 2.11%
2016-05-24 0 37.90 37.85 37.90 36.80 37.90 4,206,590 157,206,250 37.371 29.49 29.45 29.49 28.63 29.49 5,406,216 29.079 1.88%
2016-05-23 0 37.20 37.10 37.20 36.70 37.50 1,777,442 65,805,530 37.023 28.95 28.87 28.95 28.56 29.18 2,284,329 28.807 -0.40%
2016-05-20 0 37.35 37.30 37.35 36.60 37.60 4,806,538 178,859,091 37.212 29.06 29.02 29.06 28.48 29.26 6,177,256 28.954 0.95%
2016-05-19 0 37.00 36.90 37.00 36.90 38.95 3,543,148 132,813,704 37.485 28.79 28.71 28.79 28.71 30.31 4,553,575 29.167 -4.39%
2016-05-18 0 38.70 38.50 38.75 37.80 38.90 3,061,800 117,308,366 38.314 30.11 29.96 30.15 29.41 30.27 3,934,957 29.812 0.26%
2016-05-17 0 38.60 38.60 38.65 37.25 38.80 4,102,366 157,040,242 38.280 30.03 30.03 30.07 28.98 30.19 5,272,270 29.786 3.62%
2016-05-16 0 37.25 37.20 37.25 36.15 37.70 3,060,724 113,132,084 36.963 28.98 28.95 28.98 28.13 29.33 3,933,575 28.761 1.50%
2016-05-13 0 36.70 36.65 36.70 35.80 37.35 8,069,418 293,287,067 36.346 28.56 28.52 28.56 27.86 29.06 10,370,637 28.281 -1.87%
2016-05-12 0 37.40 37.30 37.35 37.30 38.30 5,558,087 209,060,822 37.614 29.10 29.02 29.06 29.02 29.80 7,143,130 29.267 -2.22%
2016-05-11 0 38.25 38.20 38.25 37.45 38.70 4,778,118 181,929,096 38.076 29.76 29.72 29.76 29.14 30.11 6,140,731 29.627 0.26%
2016-05-10 0 38.15 38.15 38.25 38.00 39.00 8,205,298 314,718,579 38.356 29.68 29.68 29.76 29.57 30.35 10,545,267 29.845 -1.93%
2016-05-09 0 38.90 38.80 38.90 38.70 40.30 3,451,983 135,111,741 39.140 30.27 30.19 30.27 30.11 31.36 4,436,412 30.455 -2.87%
2016-05-06 0 40.05 40.00 40.05 40.00 40.85 4,568,791 183,513,570 40.167 31.16 31.12 31.16 31.12 31.79 5,871,709 31.254 -1.48%
2016-05-05 0 40.65 40.60 40.65 40.00 40.65 1,809,550 73,132,755 40.415 31.63 31.59 31.63 31.12 31.63 2,325,594 31.447 1.37%
2016-05-04 0 40.10 40.05 40.10 40.00 40.60 1,035,567 41,673,142 40.242 31.20 31.16 31.20 31.12 31.59 1,330,888 31.312 0.00%
2016-05-03 0 40.10 40.00 40.10 40.00 40.75 1,993,823 80,256,344 40.253 31.20 31.12 31.20 31.12 31.71 2,562,417 31.321 -0.25%
2016-04-29 0 40.20 40.15 40.30 40.00 40.40 1,941,935 78,066,052 40.200 31.28 31.24 31.36 31.12 31.44 2,495,732 31.280 -1.23%
2016-04-28 0 40.70 40.60 40.70 40.00 40.95 1,780,383 72,055,409 40.472 31.67 31.59 31.67 31.12 31.86 2,288,109 31.491 0.00%
2016-04-27 0 40.70 40.70 40.90 40.00 40.90 2,162,130 87,635,322 40.532 31.67 31.67 31.82 31.12 31.82 2,778,722 31.538 1.12%
2016-04-26 0 40.25 40.15 40.30 39.85 40.30 1,430,569 57,427,374 40.143 31.32 31.24 31.36 31.01 31.36 1,838,536 31.235 -0.37%
2016-04-25 0 40.40 40.30 40.55 39.85 40.55 1,100,837 44,309,679 40.251 31.44 31.36 31.55 31.01 31.55 1,414,771 31.319 0.50%
2016-04-22 0 40.20 40.10 40.25 39.70 40.65 2,033,696 81,882,102 40.263 31.28 31.20 31.32 30.89 31.63 2,613,661 31.329 0.25%
2016-04-21 0 40.10 39.90 40.15 38.80 40.15 3,374,063 133,338,880 39.519 31.20 31.05 31.24 30.19 31.24 4,336,271 30.750 3.22%
2016-04-20 0 38.85 38.80 38.90 38.40 39.80 3,056,057 118,963,146 38.927 30.23 30.19 30.27 29.88 30.97 3,927,577 30.289 -1.40%
2016-04-19 0 39.40 39.45 39.55 38.85 39.90 939,413 36,892,090 39.271 30.66 30.70 30.77 30.23 31.05 1,207,313 30.557 0.51%
2016-04-18 0 39.20 39.10 39.50 39.00 39.70 1,244,435 48,940,209 39.327 30.50 30.42 30.74 30.35 30.89 1,599,320 30.601 -2.12%
2016-04-15 0 40.05 39.80 40.10 39.55 40.50 2,908,928 116,452,847 40.033 31.16 30.97 31.20 30.77 31.51 3,738,490 31.150 0.12%
2016-04-14 0 40.00 39.80 40.00 38.90 40.25 3,795,579 150,352,103 39.612 31.12 30.97 31.12 30.27 31.32 4,877,994 30.823 0.13%
2016-04-13 0 39.95 39.90 39.95 39.20 40.15 1,605,210 63,951,581 39.840 31.09 31.05 31.09 30.50 31.24 2,062,980 31.000 1.91%
2016-04-12 0 39.20 39.10 39.15 39.10 41.10 1,868,231 74,622,706 39.943 30.50 30.42 30.46 30.42 31.98 2,401,009 31.080 -1.01%
2016-04-11 0 39.60 39.50 39.65 39.45 40.75 1,077,699 42,906,116 39.813 30.81 30.74 30.85 30.70 31.71 1,385,035 30.978 -2.46%
2016-04-08 0 40.60 40.50 40.80 38.50 40.85 2,008,445 80,491,155 40.076 31.59 31.51 31.75 29.96 31.79 2,581,209 31.184 2.14%
2016-04-07 0 39.75 39.65 39.75 39.50 41.25 2,563,573 102,373,864 39.934 30.93 30.85 30.93 30.74 32.10 3,294,647 31.073 -0.87%
2016-04-06 0 40.10 40.00 40.20 40.00 41.05 1,159,157 46,792,564 40.368 31.20 31.12 31.28 31.12 31.94 1,489,723 31.410 -1.72%
2016-04-05 0 40.80 40.70 40.85 40.60 41.10 1,445,762 59,015,513 40.820 31.75 31.67 31.79 31.59 31.98 1,858,061 31.762 -0.61%
2016-04-01 0 41.05 41.00 41.10 41.00 41.85 1,192,350 49,110,527 41.188 31.94 31.90 31.98 31.90 32.56 1,532,382 32.048 -2.73%
2016-03-31 0 42.20 41.95 42.20 41.35 42.50 2,655,906 110,995,958 41.792 32.84 32.64 32.84 32.17 33.07 3,413,311 32.519 1.56%
2016-03-30 0 41.55 41.55 41.65 41.25 41.90 1,115,416 46,260,988 41.474 32.33 32.33 32.41 32.10 32.60 1,433,508 32.271 0.12%
2016-03-29 0 41.50 41.40 41.50 41.10 42.10 1,575,077 65,225,792 41.411 32.29 32.21 32.29 31.98 32.76 2,024,254 32.222 0.24%
2016-03-24 0 41.40 41.30 41.50 41.25 42.00 1,464,321 60,779,518 41.507 32.21 32.14 32.29 32.10 32.68 1,881,913 32.297 -0.84%
2016-03-23 0 41.75 41.65 41.75 41.65 42.85 2,443,151 102,686,022 42.030 32.49 32.41 32.49 32.41 33.34 3,139,883 32.704 -2.00%
2016-03-22 0 42.60 42.55 42.80 42.05 42.80 2,930,249 124,362,057 42.441 33.15 33.11 33.30 32.72 33.30 3,765,891 33.023 0.71%
2016-03-21 0 42.30 42.20 42.40 40.75 42.40 1,995,101 83,134,560 41.669 32.91 32.84 32.99 31.71 32.99 2,564,060 32.423 4.06%
2016-03-18 0 40.65 40.65 40.90 40.30 41.00 1,526,305 61,994,994 40.618 31.63 31.63 31.82 31.36 31.90 1,961,573 31.605 -0.12%
2016-03-17 0 40.70 40.70 40.75 39.50 40.90 1,906,593 77,303,827 40.546 31.67 31.67 31.71 30.74 31.82 2,450,311 31.549 3.30%
2016-03-16 0 39.40 39.30 39.50 39.05 39.95 1,137,595 44,897,374 39.467 30.66 30.58 30.74 30.38 31.09 1,462,012 30.709 0.64%
2016-03-15 0 39.15 39.10 39.20 39.00 39.60 673,174 26,425,716 39.255 30.46 30.42 30.50 30.35 30.81 865,148 30.545 -1.76%
2016-03-14 0 39.85 39.70 39.90 39.20 40.20 729,404 28,975,988 39.726 31.01 30.89 31.05 30.50 31.28 937,414 30.911 0.50%
2016-03-11 0 39.65 39.55 39.70 38.80 40.35 1,635,114 64,452,804 39.418 30.85 30.77 30.89 30.19 31.40 2,101,412 30.671 1.67%
2016-03-10 0 39.00 38.95 39.00 38.75 39.50 1,222,675 47,972,336 39.236 30.35 30.31 30.35 30.15 30.74 1,571,355 30.529 -1.27%
2016-03-09 0 39.50 39.35 39.50 37.85 39.50 2,086,202 81,111,392 38.880 30.74 30.62 30.74 29.45 30.74 2,681,141 30.253 4.08%
2016-03-08 0 37.95 37.80 38.05 37.15 38.45 3,224,787 122,002,445 37.833 29.53 29.41 29.61 28.91 29.92 4,144,425 29.438 -1.43%
2016-03-07 0 38.50 38.35 38.50 38.05 39.20 2,338,612 90,368,329 38.642 29.96 29.84 29.96 29.61 30.50 3,005,532 30.067 -2.28%
2016-03-04 0 39.40 39.30 39.50 39.10 39.95 1,404,021 55,243,018 39.346 30.66 30.58 30.74 30.42 31.09 1,804,417 30.615 -1.87%
2016-03-03 0 40.15 39.95 40.15 39.40 40.20 1,397,608 55,510,245 39.718 31.24 31.09 31.24 30.66 31.28 1,796,175 30.905 1.13%
2016-03-02 0 39.70 39.50 39.55 39.15 40.25 2,926,039 115,921,254 39.617 30.89 30.74 30.77 30.46 31.32 3,760,480 30.826 1.28%
2016-03-01 0 39.20 39.25 39.40 38.80 39.85 1,940,878 76,048,669 39.183 30.50 30.54 30.66 30.19 31.01 2,494,373 30.488 -1.51%
2016-02-29 0 39.80 39.70 39.95 39.70 41.65 853,440 34,317,626 40.211 30.97 30.89 31.09 30.89 32.41 1,096,822 31.288 -3.28%
2016-02-26 0 41.15 41.20 41.30 40.20 41.65 945,998 38,790,734 41.005 32.02 32.06 32.14 31.28 32.41 1,215,776 31.906 1.86%
2016-02-25 0 40.40 40.15 40.50 39.95 40.50 1,214,155 48,732,979 40.137 31.44 31.24 31.51 31.09 31.51 1,560,405 31.231 0.00%
2016-02-24 0 40.40 40.30 40.40 39.85 40.45 1,860,134 74,576,445 40.092 31.44 31.36 31.44 31.01 31.47 2,390,603 31.196 0.25%
2016-02-23 0 40.30 40.30 40.40 39.90 41.70 1,982,295 80,281,601 40.499 31.36 31.36 31.44 31.05 32.45 2,547,602 31.513 -3.93%
2016-02-22 0 41.95 41.80 42.00 40.70 42.00 1,726,196 71,262,828 41.283 32.64 32.52 32.68 31.67 32.68 2,218,469 32.123 2.57%
2016-02-19 0 40.90 40.80 40.95 40.25 40.95 995,436 40,470,942 40.657 31.82 31.75 31.86 31.32 31.86 1,279,312 31.635 0.00%
2016-02-18 0 40.90 40.85 41.00 39.60 41.00 2,037,400 82,801,375 40.641 31.82 31.79 31.90 30.81 31.90 2,618,421 31.623 2.76%
2016-02-17 0 39.80 39.75 40.10 39.40 40.10 1,433,633 57,050,534 39.794 30.97 30.93 31.20 30.66 31.20 1,842,473 30.964 -0.50%
2016-02-16 0 40.00 40.00 40.05 38.90 40.05 1,175,750 46,509,650 39.557 31.12 31.12 31.16 30.27 31.16 1,511,048 30.780 1.78%
2016-02-15 0 39.30 39.05 39.40 38.45 39.40 1,465,024 57,110,628 38.983 30.58 30.38 30.66 29.92 30.66 1,882,816 30.333 1.29%
2016-02-12 0 38.80 38.80 38.95 38.35 39.30 2,038,087 79,317,592 38.918 30.19 30.19 30.31 29.84 30.58 2,619,304 30.282 -1.90%
2016-02-11 0 39.55 39.50 39.55 39.50 40.15 2,318,103 91,668,093 39.544 30.77 30.74 30.77 30.74 31.24 2,979,175 30.770 -1.49%
2016-02-05 0 40.15 40.15 40.25 39.85 40.45 3,536,537 142,739,050 40.361 31.24 31.24 31.32 31.01 31.47 4,545,079 31.405 -1.95%
2016-02-04 0 40.95 40.85 40.95 40.35 41.40 1,500,750 61,443,225 40.942 31.86 31.79 31.86 31.40 32.21 1,928,731 31.857 -0.85%
2016-02-03 0 41.30 41.30 41.40 40.75 42.50 1,964,113 81,776,129 41.635 32.14 32.14 32.21 31.71 33.07 2,524,234 32.396 -0.96%
2016-02-02 0 41.70 41.65 41.80 41.25 42.45 2,905,958 121,533,855 41.822 32.45 32.41 32.52 32.10 33.03 3,734,673 32.542 -0.24%
2016-02-01 0 41.80 41.75 41.80 41.50 42.40 1,217,756 50,871,478 41.775 32.52 32.49 32.52 32.29 32.99 1,565,033 32.505 0.48%
2016-01-29 0 41.60 41.55 41.70 40.90 41.80 3,634,435 150,326,706 41.362 32.37 32.33 32.45 31.82 32.52 4,670,895 32.184 0.85%
2016-01-28 0 41.25 41.10 41.40 40.70 41.65 3,381,344 139,798,316 41.344 32.10 31.98 32.21 31.67 32.41 4,345,628 32.170 -0.96%
2016-01-27 0 41.65 41.50 41.80 39.25 42.00 4,188,187 170,204,938 40.639 32.41 32.29 32.52 30.54 32.68 5,382,565 31.622 7.21%
2016-01-26 0 38.85 38.80 38.85 38.65 39.40 1,181,004 45,996,207 38.947 30.23 30.19 30.23 30.07 30.66 1,517,800 30.305 -1.40%
2016-01-25 0 39.40 39.35 39.40 39.05 40.40 2,096,600 82,394,078 39.299 30.66 30.62 30.66 30.38 31.44 2,694,504 30.579 0.25%
2016-01-22 0 39.30 39.25 39.30 38.10 39.30 2,979,769 114,862,854 38.548 30.58 30.54 30.58 29.65 30.58 3,829,533 29.994 3.29%
2016-01-21 0 38.05 38.00 38.05 38.00 38.80 2,059,940 79,203,386 38.449 29.61 29.57 29.61 29.57 30.19 2,647,389 29.918 -2.06%
2016-01-20 0 38.85 38.75 39.00 38.05 39.05 1,946,105 74,994,549 38.536 30.23 30.15 30.35 29.61 30.38 2,501,091 29.985 -0.38%
2016-01-19 0 39.00 39.05 39.20 38.70 39.20 926,920 36,105,911 38.953 30.35 30.38 30.50 30.11 30.50 1,191,257 30.309 -0.89%
2016-01-18 0 39.35 39.40 39.50 38.00 39.90 1,497,153 58,650,175 39.175 30.62 30.66 30.74 29.57 31.05 1,924,108 30.482 1.94%
2016-01-15 0 38.60 38.55 38.70 38.55 39.55 1,865,176 72,707,349 38.982 30.03 30.00 30.11 30.00 30.77 2,397,083 30.332 -1.53%
2016-01-14 0 39.20 39.15 39.20 38.35 39.45 1,626,697 63,158,407 38.826 30.50 30.46 30.50 29.84 30.70 2,090,595 30.211 -0.51%
2016-01-13 0 39.40 39.40 39.60 39.00 40.35 4,365,017 173,147,023 39.667 30.66 30.66 30.81 30.35 31.40 5,609,823 30.865 -2.84%
2016-01-12 0 40.55 40.50 40.80 39.85 41.25 3,165,166 129,159,150 40.806 31.55 31.51 31.75 31.01 32.10 4,067,801 31.752 1.76%
2016-01-11 0 39.85 39.85 40.00 39.65 41.05 3,362,659 134,326,353 39.947 31.01 31.01 31.12 30.85 31.94 4,321,615 31.082 -2.21%
2016-01-08 0 40.75 40.65 40.70 40.35 41.60 4,510,936 186,039,624 41.242 31.71 31.63 31.67 31.40 32.37 5,797,355 32.090 -2.28%
2016-01-07 0 41.70 41.45 41.70 41.30 43.90 3,700,856 156,815,205 42.373 32.45 32.25 32.45 32.14 34.16 4,756,258 32.970 -5.33%
2016-01-06 0 44.05 44.05 44.10 43.05 44.15 2,617,768 114,798,764 43.854 34.28 34.28 34.31 33.50 34.35 3,364,297 34.123 0.80%
2016-01-05 0 43.70 43.50 43.70 42.75 44.25 3,437,608 149,763,005 43.566 34.00 33.85 34.00 33.26 34.43 4,417,938 33.899 1.98%
2016-01-04 0 42.85 42.80 42.85 42.80 44.15 1,294,089 56,235,797 43.456 33.34 33.30 33.34 33.30 34.35 1,663,134 33.813 -3.82%
2015-12-31 0 44.55 44.50 44.55 44.10 44.55 362,455 16,074,420 44.349 34.66 34.63 34.66 34.31 34.66 465,819 34.508 0.79%
2015-12-30 0 44.20 44.20 44.25 42.90 44.30 911,196 40,092,354 44.000 34.39 34.39 34.43 33.38 34.47 1,171,049 34.236 2.43%
2015-12-29 0 43.15 43.00 43.25 42.60 43.40 718,305 30,919,876 43.046 33.58 33.46 33.65 33.15 33.77 923,150 33.494 -0.23%
2015-12-28 0 43.25 43.15 43.25 42.60 43.90 600,397 25,953,578 43.227 33.65 33.58 33.65 33.15 34.16 771,617 33.635 -1.59%
2015-12-24 0 43.95 43.95 44.00 42.90 44.20 505,352 22,164,283 43.859 34.20 34.20 34.24 33.38 34.39 649,467 34.127 0.92%
2015-12-23 0 43.55 43.50 43.55 41.95 43.55 2,187,172 93,363,658 42.687 33.89 33.85 33.89 32.64 33.89 2,810,905 33.215 3.94%
2015-12-22 0 41.90 41.70 42.00 41.25 42.00 1,726,095 71,766,392 41.577 32.60 32.45 32.68 32.10 32.68 2,218,339 32.351 1.09%
2015-12-21 0 41.45 41.40 41.45 41.40 42.30 1,207,083 50,149,306 41.546 32.25 32.21 32.25 32.21 32.91 1,551,316 32.327 -1.78%
2015-12-18 0 42.20 42.50 42.60 42.20 43.95 2,469,755 105,251,497 42.616 32.84 33.07 33.15 32.84 34.20 3,174,074 33.160 -2.54%
2015-12-17 0 43.30 42.95 43.35 42.30 44.00 3,486,818 149,218,074 42.795 33.69 33.42 33.73 32.91 34.24 4,481,181 33.299 3.10%
2015-12-16 0 42.00 41.95 42.00 41.95 43.00 1,781,632 75,566,268 42.414 32.68 32.64 32.68 32.64 33.46 2,289,714 33.002 -1.41%
2015-12-15 0 42.60 42.50 42.85 41.20 43.70 1,610,498 69,070,588 42.888 33.15 33.07 33.34 32.06 34.00 2,069,776 33.371 1.43%
2015-12-14 0 42.00 41.85 42.00 41.25 42.30 1,188,971 49,851,950 41.929 32.68 32.56 32.68 32.10 32.91 1,528,039 32.625 -1.18%
2015-12-11 0 42.50 42.25 42.65 42.20 43.70 1,530,666 65,570,736 42.838 33.07 32.87 33.19 32.84 34.00 1,967,178 33.332 -2.30%
2015-12-10 0 43.50 43.30 43.60 41.60 43.80 3,469,061 149,989,263 43.236 33.85 33.69 33.93 32.37 34.08 4,458,360 33.642 3.94%
2015-12-09 0 41.85 41.70 41.90 40.65 41.90 1,107,614 46,110,994 41.631 32.56 32.45 32.60 31.63 32.60 1,423,481 32.393 1.82%
2015-12-08 0 41.10 41.05 41.15 40.80 43.80 2,224,115 91,684,214 41.223 31.98 31.94 32.02 31.75 34.08 2,858,383 32.076 -0.24%
2015-12-07 0 41.20 41.15 41.20 40.95 41.25 856,009 35,260,540 41.192 32.06 32.02 32.06 31.86 32.10 1,100,124 32.051 1.48%
2015-12-04 0 40.60 40.55 40.60 40.50 41.05 1,348,862 54,714,972 40.564 31.59 31.55 31.59 31.51 31.94 1,733,528 31.563 -0.73%
2015-12-03 0 40.90 40.75 40.90 39.80 40.95 1,790,794 72,662,997 40.576 31.82 31.71 31.82 30.97 31.86 2,301,489 31.572 2.76%
2015-12-02 0 39.80 39.75 39.80 39.60 41.00 1,973,794 79,204,182 40.128 30.97 30.93 30.97 30.81 31.90 2,536,676 31.224 -3.16%
2015-12-01 0 41.10 40.95 41.20 40.30 41.30 1,515,859 61,977,107 40.886 31.98 31.86 32.06 31.36 32.14 1,948,148 31.813 0.98%
2015-11-30 0 40.70 40.70 41.10 40.35 41.10 3,273,327 133,195,909 40.691 31.67 31.67 31.98 31.40 31.98 4,206,807 31.662 -0.12%
2015-11-27 0 40.75 40.60 40.75 40.55 41.20 1,261,210 51,444,646 40.790 31.71 31.59 31.71 31.55 32.06 1,620,879 31.739 0.12%
2015-11-26 0 40.70 40.50 40.70 40.30 41.20 926,384 37,735,016 40.734 31.67 31.51 31.67 31.36 32.06 1,190,568 31.695 -0.61%
2015-11-25 0 40.95 40.95 41.00 40.00 41.20 2,569,627 104,841,366 40.800 31.86 31.86 31.90 31.12 32.06 3,302,428 31.747 1.99%
2015-11-24 0 40.15 40.05 40.15 39.85 40.80 1,224,760 49,086,176 40.078 31.24 31.16 31.24 31.01 31.75 1,574,034 31.185 -1.11%
2015-11-23 0 40.60 40.60 40.70 39.55 41.10 1,213,450 49,380,889 40.695 31.59 31.59 31.67 30.77 31.98 1,559,499 31.665 1.37%
2015-11-20 0 40.05 40.05 40.10 39.70 40.25 993,973 39,847,229 40.089 31.16 31.16 31.20 30.89 31.32 1,277,432 31.193 -0.12%
2015-11-19 0 40.10 40.10 40.30 39.40 40.45 757,327 30,294,450 40.002 31.20 31.20 31.36 30.66 31.47 973,300 31.126 2.82%
2015-11-18 0 39.00 38.95 39.10 38.65 40.00 2,303,255 89,724,369 38.956 30.35 30.31 30.42 30.07 31.12 2,960,092 30.311 -0.26%
2015-11-17 0 39.10 39.05 39.10 39.05 40.15 1,582,990 62,191,959 39.288 30.42 30.38 30.42 30.38 31.24 2,034,424 30.570 -1.64%
2015-11-16 0 39.75 39.65 39.75 39.05 40.20 3,117,585 124,337,720 39.883 30.93 30.85 30.93 30.38 31.28 4,006,651 31.033 -0.38%
2015-11-13 0 39.90 39.90 40.15 39.50 41.50 2,910,919 116,525,444 40.031 31.05 31.05 31.24 30.74 32.29 3,741,049 31.148 -1.24%
2015-11-12 0 40.40 40.30 40.45 39.85 40.50 1,688,000 67,810,641 40.172 31.44 31.36 31.47 31.01 31.51 2,169,380 31.258 1.38%
2015-11-11 0 39.85 39.80 39.85 38.60 40.50 1,265,822 50,402,750 39.818 31.01 30.97 31.01 30.03 31.51 1,626,806 30.983 2.44%
2015-11-10 0 38.90 38.80 38.85 38.80 40.45 1,115,390 43,944,519 39.398 30.27 30.19 30.23 30.19 31.47 1,433,474 30.656 -4.42%
2015-11-09 0 40.70 40.50 40.80 40.20 41.15 1,693,046 68,666,784 40.558 31.67 31.51 31.75 31.28 32.02 2,175,865 31.558 0.99%
2015-11-06 0 40.30 40.10 40.35 40.00 40.60 2,048,148 82,319,181 40.192 31.36 31.20 31.40 31.12 31.59 2,632,234 31.273 -0.74%
2015-11-05 0 40.60 40.50 40.65 40.40 40.90 2,145,000 87,050,200 40.583 31.59 31.51 31.63 31.44 31.82 2,756,706 31.578 0.50%
2015-11-04 0 40.40 40.35 40.40 38.60 40.45 4,675,144 185,615,943 39.703 31.44 31.40 31.44 30.03 31.47 6,008,391 30.893 4.66%
2015-11-03 0 38.60 38.40 38.60 37.65 38.65 1,402,017 53,708,370 38.308 30.03 29.88 30.03 29.30 30.07 1,801,841 29.807 1.58%
2015-11-02 0 38.00 37.85 38.00 37.90 38.65 967,815 36,993,647 38.224 29.57 29.45 29.57 29.49 30.07 1,243,814 29.742 -0.65%
2015-10-30 0 38.25 38.15 38.20 37.70 38.80 1,952,913 74,785,848 38.295 29.76 29.68 29.72 29.33 30.19 2,509,840 29.797 0.26%
2015-10-29 0 38.15 38.15 38.20 37.40 38.70 1,592,330 60,405,619 37.935 29.68 29.68 29.72 29.10 30.11 2,046,427 29.518 -1.29%
2015-10-28 0 38.65 38.45 38.70 37.65 38.90 1,909,371 73,575,881 38.534 30.07 29.92 30.11 29.30 30.27 2,453,881 29.983 3.07%
2015-10-27 0 37.50 37.45 37.50 37.45 38.60 1,015,291 38,274,274 37.698 29.18 29.14 29.18 29.14 30.03 1,304,829 29.333 -2.09%
2015-10-26 0 38.30 38.30 38.35 37.85 38.45 1,407,000 53,758,100 38.208 29.80 29.80 29.84 29.45 29.92 1,808,245 29.729 0.66%
2015-10-23 0 38.05 38.00 38.05 38.00 38.80 1,888,912 71,927,521 38.079 29.61 29.57 29.61 29.57 30.19 2,427,588 29.629 -0.39%
2015-10-22 0 38.20 38.15 38.25 37.50 38.25 2,229,532 84,727,683 38.003 29.72 29.68 29.76 29.18 29.76 2,865,345 29.570 1.46%
2015-10-20 0 37.65 37.60 37.95 36.90 38.00 2,985,660 112,466,041 37.669 29.30 29.26 29.53 28.71 29.57 3,837,104 29.310 0.53%
2015-10-19 0 37.45 37.40 37.60 36.95 37.70 3,609,520 134,554,811 37.278 29.14 29.10 29.26 28.75 29.33 4,638,875 29.006 1.49%
2015-10-16 0 36.90 36.70 36.95 36.50 37.80 7,966,180 297,082,911 37.293 28.71 28.56 28.75 28.40 29.41 10,237,958 29.018 -1.73%
2015-10-15 0 37.55 37.50 37.75 37.00 37.85 4,140,777 154,628,127 37.343 29.22 29.18 29.37 28.79 29.45 5,321,635 29.057 -0.79%
2015-10-14 0 37.85 37.55 37.90 36.85 37.90 2,336,797 87,598,052 37.486 29.45 29.22 29.49 28.67 29.49 3,003,200 29.168 1.75%
2015-10-13 0 37.20 36.90 37.25 36.40 38.55 4,583,763 170,413,908 37.178 28.95 28.71 28.98 28.32 30.00 5,890,951 28.928 -2.75%
2015-10-12 0 38.25 38.20 38.25 36.60 38.25 7,356,399 278,294,619 37.830 29.76 29.72 29.76 28.48 29.76 9,454,281 29.436 5.37%
2015-10-09 0 36.30 36.25 36.50 35.65 38.10 11,661,054 424,943,880 36.441 28.25 28.21 28.40 27.74 29.65 14,986,528 28.355 -2.55%
2015-10-08 0 37.25 37.20 37.25 36.80 40.60 10,171,642 388,489,196 38.193 28.98 28.95 28.98 28.63 31.59 13,072,369 29.718 -8.25%
2015-10-07 0 40.60 40.60 40.65 39.80 40.65 3,015,090 122,057,733 40.482 31.59 31.59 31.63 30.97 31.63 3,874,927 31.499 0.74%
2015-10-06 0 40.30 40.35 40.40 39.35 40.45 2,519,043 100,921,955 40.064 31.36 31.40 31.44 30.62 31.47 3,237,418 31.174 1.51%
2015-10-05 0 39.70 39.70 39.90 38.55 41.00 2,130,427 84,999,128 39.898 30.89 30.89 31.05 30.00 31.90 2,737,978 31.044 -0.63%
2015-10-02 0 39.95 39.95 40.00 39.40 40.60 4,985,259 199,468,659 40.012 31.09 31.09 31.12 30.66 31.59 6,406,944 31.133 0.13%
2015-09-30 0 39.90 39.75 39.90 39.45 40.65 2,560,152 102,044,625 39.859 31.05 30.93 31.05 30.70 31.63 3,290,251 31.014 2.05%
2015-09-29 0 39.10 38.95 39.15 38.30 39.75 3,073,806 119,538,104 38.889 30.42 30.31 30.46 29.80 30.93 3,950,387 30.260 -1.14%
2015-09-25 0 39.55 39.45 39.50 39.45 40.85 2,794,508 111,492,683 39.897 30.77 30.70 30.74 30.70 31.79 3,591,440 31.044 -1.00%
2015-09-24 0 39.95 39.95 40.00 39.90 40.70 6,720,396 269,051,605 40.035 31.09 31.09 31.12 31.05 31.67 8,636,904 31.151 0.38%
2015-09-23 0 39.80 39.75 39.85 39.50 41.55 2,360,086 94,444,108 40.017 30.97 30.93 31.01 30.74 32.33 3,033,130 31.138 -4.21%
2015-09-22 0 41.55 41.55 41.60 40.55 42.25 2,459,089 102,332,199 41.614 32.33 32.33 32.37 31.55 32.87 3,160,367 32.380 3.10%
2015-09-21 0 40.30 40.20 40.45 39.35 40.50 706,677 28,393,725 40.179 31.36 31.28 31.47 30.62 31.51 908,206 31.264 0.50%
2015-09-18 0 40.10 40.05 40.10 39.55 40.35 2,209,737 88,485,668 40.044 31.20 31.16 31.20 30.77 31.40 2,839,905 31.158 0.00%
2015-09-17 0 40.10 40.05 40.10 40.00 40.45 1,848,772 74,266,973 40.171 31.20 31.16 31.20 31.12 31.47 2,376,001 31.257 0.50%
2015-09-16 0 39.90 39.90 40.00 39.35 40.50 1,620,564 64,500,977 39.802 31.05 31.05 31.12 30.62 31.51 2,082,713 30.970 0.88%
2015-09-15 0 39.55 39.35 39.80 38.80 40.25 2,176,618 86,014,372 39.517 30.77 30.62 30.97 30.19 31.32 2,797,341 30.749 -1.13%
2015-09-14 0 40.00 39.85 40.05 39.20 41.00 2,767,000 109,475,605 39.565 31.12 31.01 31.16 30.50 31.90 3,556,087 30.785 1.78%
2015-09-11 0 39.30 39.25 39.30 39.05 39.50 933,410 36,803,081 39.429 30.58 30.54 30.58 30.38 30.74 1,199,598 30.680 0.64%
2015-09-10 0 39.05 39.00 39.20 38.65 39.65 2,908,793 113,986,211 39.187 30.38 30.35 30.50 30.07 30.85 3,738,316 30.491 -0.76%
2015-09-09 0 39.35 39.30 39.35 38.60 39.70 3,572,251 139,915,744 39.167 30.62 30.58 30.62 30.03 30.89 4,590,978 30.476 1.81%
2015-09-08 0 38.65 38.50 38.65 37.85 38.80 1,927,980 73,940,804 38.351 30.07 29.96 30.07 29.45 30.19 2,477,797 29.841 1.31%
2015-09-07 0 38.15 38.15 38.40 37.55 39.00 1,838,741 70,508,971 38.346 29.68 29.68 29.88 29.22 30.35 2,363,109 29.837 -1.68%
2015-09-04 0 38.80 39.00 39.15 37.80 39.20 2,695,633 104,146,113 38.635 30.19 30.35 30.46 29.41 30.50 3,464,368 30.062 1.97%
2015-09-02 0 38.05 38.00 38.35 37.30 39.00 3,377,238 127,717,919 37.817 29.61 29.57 29.84 29.02 30.35 4,340,351 29.426 -1.42%
2015-09-01 0 38.60 38.55 38.85 38.55 39.50 1,786,450 69,726,641 39.031 30.03 30.00 30.23 30.00 30.74 2,295,906 30.370 -1.40%
2015-08-31 0 39.15 38.90 39.25 38.55 39.50 4,105,490 160,167,709 39.013 30.46 30.27 30.54 30.00 30.74 5,276,285 30.356 1.82%
2015-08-28 0 38.45 38.45 38.50 38.10 39.95 3,966,279 153,276,556 38.645 29.92 29.92 29.96 29.65 31.09 5,097,374 30.070 -0.39%
2015-08-27 0 38.60 38.35 38.65 37.50 39.00 3,942,318 150,563,050 38.192 30.03 29.84 30.07 29.18 30.35 5,066,580 29.717 4.18%
2015-08-26 0 37.05 36.85 37.10 35.40 37.25 5,803,570 211,363,414 36.420 28.83 28.67 28.87 27.54 28.98 7,458,619 28.338 5.56%
2015-08-25 0 35.10 35.05 35.10 33.50 36.75 7,843,262 275,966,934 35.185 27.31 27.27 27.31 26.07 28.60 10,079,986 27.378 0.43%
2015-08-24 0 34.95 34.80 34.95 34.35 36.25 2,396,191 84,264,595 35.166 27.19 27.08 27.19 26.73 28.21 3,079,532 27.363 -7.66%
2015-08-21 0 37.85 37.55 37.90 36.25 38.00 3,580,745 133,158,457 37.187 29.45 29.22 29.49 28.21 29.57 4,601,894 28.936 2.71%
2015-08-20 0 36.85 36.75 36.80 36.75 41.00 2,693,298 102,012,526 37.876 28.67 28.60 28.63 28.60 31.90 3,461,367 29.472 -7.06%
2015-08-19 0 39.65 39.60 39.65 39.60 40.70 1,519,738 60,939,400 40.099 30.85 30.81 30.85 30.81 31.67 1,953,134 31.201 -1.12%
2015-08-18 0 40.10 40.10 40.15 39.95 41.00 689,565 27,700,423 40.171 31.20 31.20 31.24 31.09 31.90 886,214 31.257 -1.72%
2015-08-17 0 40.80 40.75 40.95 39.90 40.95 596,347 24,304,141 40.755 31.75 31.71 31.86 31.05 31.86 766,412 31.712 1.24%
2015-08-14 0 40.30 40.20 40.30 39.60 40.95 2,174,420 86,924,010 39.976 31.36 31.28 31.36 30.81 31.86 2,794,516 31.105 2.03%
2015-08-13 0 39.50 39.40 39.60 39.20 41.00 1,680,548 66,608,233 39.635 30.74 30.66 30.81 30.50 31.90 2,159,803 30.840 -0.50%
2015-08-12 0 39.70 39.65 39.95 39.20 40.10 3,430,125 136,652,003 39.839 30.89 30.85 31.09 30.50 31.20 4,408,321 30.999 -0.38%
2015-08-11 0 39.85 39.70 39.90 39.30 40.75 3,027,428 120,663,134 39.857 31.01 30.89 31.05 30.58 31.71 3,890,783 31.013 0.13%
2015-08-10 0 39.80 39.65 39.90 38.85 40.00 2,049,039 81,063,475 39.562 30.97 30.85 31.05 30.23 31.12 2,633,379 30.783 2.58%
2015-08-07 0 38.80 38.75 38.95 38.65 41.00 1,018,282 40,021,696 39.303 30.19 30.15 30.31 30.07 31.90 1,308,673 30.582 -2.27%
2015-08-06 0 39.70 39.55 39.70 38.85 40.25 1,516,111 60,409,653 39.845 30.89 30.77 30.89 30.23 31.32 1,948,472 31.004 -0.75%
2015-08-05 0 40.00 39.95 40.00 39.60 40.90 2,193,374 88,181,280 40.204 31.12 31.09 31.12 30.81 31.82 2,818,876 31.282 0.00%
2015-08-04 0 40.00 39.95 40.00 39.30 40.90 1,018,832 40,628,567 39.878 31.12 31.09 31.12 30.58 31.82 1,309,380 31.029 -0.37%
2015-08-03 0 40.15 40.25 40.30 39.60 40.75 1,568,340 62,784,144 40.032 31.24 31.32 31.36 30.81 31.71 2,015,596 31.149 -1.47%
2015-07-31 0 40.75 40.60 40.80 40.30 41.55 1,656,691 67,543,347 40.770 31.71 31.59 31.75 31.36 32.33 2,129,143 31.723 -0.49%
2015-07-30 0 40.95 40.70 40.95 38.30 41.00 2,244,664 91,191,060 40.626 31.86 31.67 31.86 29.80 31.90 2,884,792 31.611 2.76%
2015-07-29 0 39.85 39.70 39.85 38.80 40.10 2,182,805 86,695,094 39.717 31.01 30.89 31.01 30.19 31.20 2,805,293 30.904 2.57%
2015-07-28 0 38.85 38.80 39.00 38.70 39.55 1,421,318 55,521,377 39.063 30.23 30.19 30.35 30.11 30.77 1,826,646 30.395 -0.89%
2015-07-27 0 39.20 39.15 39.35 39.00 39.85 1,531,282 60,242,613 39.341 30.50 30.46 30.62 30.35 31.01 1,967,970 30.612 -2.37%
2015-07-24 0 40.15 40.05 40.20 40.00 41.00 1,364,856 55,237,898 40.472 31.24 31.16 31.28 31.12 31.90 1,754,083 31.491 -2.07%
2015-07-23 0 41.00 40.80 40.95 40.45 41.05 2,604,823 105,539,937 40.517 31.90 31.75 31.86 31.47 31.94 3,347,661 31.526 1.11%
2015-07-22 0 40.55 40.50 40.55 39.25 40.90 3,697,008 148,880,755 40.271 31.55 31.51 31.55 30.54 31.82 4,751,313 31.335 -1.22%
2015-07-21 0 41.05 41.00 41.15 39.85 42.00 4,775,096 196,585,593 41.169 31.94 31.90 32.02 31.01 32.68 6,136,847 32.034 2.62%
2015-07-20 0 40.00 39.95 40.00 38.30 40.50 5,777,775 230,485,858 39.892 31.12 31.09 31.12 29.80 31.51 7,425,468 31.040 5.26%
2015-07-17 0 38.00 37.80 38.00 37.45 38.35 1,980,000 75,167,730 37.964 29.57 29.41 29.57 29.14 29.84 2,544,652 29.539 0.00%
2015-07-16 0 38.00 37.70 38.00 37.00 38.40 1,534,023 58,279,854 37.992 29.57 29.33 29.57 28.79 29.88 1,971,492 29.561 0.26%
2015-07-15 0 37.90 38.05 38.20 36.55 38.20 2,062,713 77,848,896 37.741 29.49 29.61 29.72 28.44 29.72 2,650,953 29.366 1.34%
2015-07-14 0 37.40 37.50 37.70 37.30 37.95 1,899,144 71,458,671 37.627 29.10 29.18 29.33 29.02 29.53 2,440,738 29.277 -1.19%
2015-07-13 0 37.85 37.75 37.90 35.65 37.90 2,661,900 98,459,980 36.989 29.45 29.37 29.49 27.74 29.49 3,421,015 28.781 2.57%
2015-07-10 0 36.90 36.75 37.10 34.80 37.05 3,046,832 109,815,175 36.042 28.71 28.60 28.87 27.08 28.83 3,915,721 28.045 6.19%
2015-07-09 0 34.75 34.60 35.00 32.55 35.15 6,663,970 226,585,316 34.002 27.04 26.92 27.23 25.33 27.35 8,564,386 26.457 5.46%
2015-07-08 0 32.95 32.90 33.00 32.50 35.00 4,421,504 147,380,187 33.333 25.64 25.60 25.68 25.29 27.23 5,682,419 25.936 -7.05%
2015-07-07 0 35.45 35.30 35.45 34.75 36.50 1,466,600 51,954,470 35.425 27.58 27.47 27.58 27.04 28.40 1,884,842 27.564 1.72%
2015-07-06 0 34.85 34.80 34.95 34.75 37.10 1,312,000 46,684,925 35.583 27.12 27.08 27.19 27.04 28.87 1,686,153 27.687 -3.73%
2015-07-03 0 36.20 36.20 36.25 36.20 37.15 1,118,000 40,943,075 36.622 28.17 28.17 28.21 28.17 28.91 1,436,829 28.495 -2.03%
2015-07-02 0 36.95 36.85 37.00 36.55 38.10 2,233,366 83,001,515 37.164 28.75 28.67 28.79 28.44 29.65 2,870,272 28.918 -1.99%
2015-06-30 0 37.70 37.55 37.60 37.15 38.95 5,911,284 224,887,349 38.044 29.33 29.22 29.26 28.91 30.31 7,597,051 29.602 2.59%
2015-06-29 0 36.75 36.60 36.80 36.60 38.15 742,236 27,524,183 37.083 28.60 28.48 28.63 28.48 29.68 953,905 28.854 -2.65%
2015-06-26 0 37.75 37.55 37.75 37.50 38.60 2,664,078 100,876,365 37.865 29.37 29.22 29.37 29.18 30.03 3,423,814 29.463 -0.79%
2015-06-25 0 38.05 38.00 38.05 37.00 38.20 2,274,553 86,169,204 37.884 29.61 29.57 29.61 28.79 29.72 2,923,205 29.478 2.56%
2015-06-24 0 37.10 37.00 37.25 36.85 38.00 1,323,022 49,400,025 37.339 28.87 28.79 28.98 28.67 29.57 1,700,319 29.053 -0.67%
2015-06-23 0 37.35 37.20 37.45 35.65 37.50 3,372,275 124,962,209 37.056 29.06 28.95 29.14 27.74 29.18 4,333,973 28.833 4.77%
2015-06-22 0 35.65 35.60 35.80 34.50 36.00 817,293 28,977,815 35.456 27.74 27.70 27.86 26.84 28.01 1,050,367 27.588 2.00%
2015-06-19 0 34.95 34.75 35.20 34.40 35.20 2,415,298 84,312,954 34.908 27.19 27.04 27.39 26.77 27.39 3,104,087 27.162 0.72%
2015-06-18 0 34.70 34.60 34.80 34.50 34.95 449,000 15,571,488 34.680 27.00 26.92 27.08 26.84 27.19 577,045 26.985 -0.14%
2015-06-17 0 34.75 34.65 34.90 34.45 35.05 2,505,148 87,143,105 34.786 27.04 26.96 27.16 26.81 27.27 3,219,561 27.067 1.31%
2015-06-16 0 34.30 34.30 34.35 34.30 35.65 995,611 34,426,333 34.578 26.69 26.69 26.73 26.69 27.74 1,279,537 26.905 -0.72%
2015-06-15 0 34.55 34.50 34.65 34.50 35.50 689,000 23,896,250 34.683 26.88 26.84 26.96 26.84 27.62 885,488 26.987 -1.14%
2015-06-12 0 34.95 34.90 34.95 34.45 35.95 2,032,546 71,010,448 34.937 27.19 27.16 27.19 26.81 27.97 2,612,183 27.184 1.90%
2015-06-11 0 34.30 34.25 34.45 33.75 34.75 1,409,796 48,442,309 34.361 26.69 26.65 26.81 26.26 27.04 1,811,839 26.737 0.15%
2015-06-10 0 34.25 34.30 34.45 33.70 34.75 1,769,174 60,845,883 34.392 26.65 26.69 26.81 26.22 27.04 2,273,703 26.761 1.63%
2015-06-09 0 33.70 33.70 33.80 33.60 35.50 1,353,070 46,162,970 34.117 26.22 26.22 26.30 26.14 27.62 1,738,936 26.547 -3.71%
2015-06-08 0 35.00 34.95 35.20 34.05 35.60 1,626,022 56,769,192 34.913 27.23 27.19 27.39 26.49 27.70 2,089,727 27.166 -0.57%
2015-06-05 0 35.20 35.10 35.30 34.65 36.70 1,794,330 64,433,695 35.910 27.39 27.31 27.47 26.96 28.56 2,306,033 27.941 -2.09%
2015-06-04 0 36.95 36.90 37.00 36.90 38.00 978,448 36,586,479 37.392 27.97 27.93 28.01 27.93 28.77 1,292,458 28.308 -1.86%
2015-06-03 0 37.65 37.65 37.70 35.95 37.70 2,202,673 80,910,453 36.733 28.50 28.50 28.54 27.22 28.54 2,909,570 27.808 4.87%
2015-06-02 0 35.90 35.95 36.00 35.60 37.60 2,232,870 80,589,712 36.092 27.18 27.22 27.25 26.95 28.46 2,949,458 27.324 -3.62%
2015-06-01 0 37.25 37.05 37.20 36.90 38.40 1,180,134 44,314,011 37.550 28.20 28.05 28.16 27.93 29.07 1,558,871 28.427 -2.74%
2015-05-29 0 38.30 38.20 38.40 37.95 39.00 2,571,649 98,282,751 38.218 28.99 28.92 29.07 28.73 29.52 3,396,960 28.933 -0.26%
2015-05-28 0 38.40 38.15 38.50 37.05 38.65 2,546,891 97,560,498 38.306 29.07 28.88 29.15 28.05 29.26 3,364,257 28.999 2.13%
2015-05-27 0 37.60 37.55 37.65 37.10 38.50 2,383,025 89,140,181 37.406 28.46 28.43 28.50 28.09 29.15 3,147,802 28.318 -0.40%
2015-05-26 0 37.75 37.60 37.80 37.30 40.00 3,584,609 136,724,665 38.142 28.58 28.46 28.62 28.24 30.28 4,735,006 28.875 -1.44%
2015-05-22 0 38.30 38.20 38.30 36.20 38.45 2,406,774 90,871,463 37.757 28.99 28.92 28.99 27.41 29.11 3,179,172 28.583 5.36%
2015-05-21 0 36.35 36.20 36.40 35.75 36.45 1,697,560 61,229,456 36.069 27.52 27.41 27.56 27.06 27.59 2,242,353 27.306 0.55%
2015-05-20 0 36.15 36.00 36.35 36.00 36.90 577,883 21,068,857 36.459 27.37 27.25 27.52 27.25 27.93 763,341 27.601 -1.23%
2015-05-19 0 36.60 36.60 36.65 35.85 37.15 1,562,030 57,058,179 36.528 27.71 27.71 27.75 27.14 28.12 2,063,327 27.653 1.39%
2015-05-18 0 36.10 35.90 36.15 35.85 36.90 1,355,253 49,077,084 36.213 27.33 27.18 27.37 27.14 27.93 1,790,190 27.414 -2.83%
2015-05-15 0 37.15 37.05 37.25 36.40 37.30 1,201,112 44,280,818 36.867 28.12 28.05 28.20 27.56 28.24 1,586,581 27.910 0.41%
2015-05-14 0 37.00 36.80 37.10 36.20 37.10 1,008,379 36,960,506 36.653 28.01 27.86 28.09 27.41 28.09 1,331,995 27.748 1.65%
2015-05-13 0 36.40 36.30 36.40 35.90 37.20 1,026,721 37,341,453 36.370 27.56 27.48 27.56 27.18 28.16 1,356,223 27.533 0.41%
2015-05-12 0 36.25 36.10 36.35 35.90 37.15 938,432 34,103,111 36.341 27.44 27.33 27.52 27.18 28.12 1,239,600 27.511 0.28%
2015-05-11 0 36.15 36.10 36.35 36.00 36.60 381,523 13,813,404 36.206 27.37 27.33 27.52 27.25 27.71 503,964 27.410 1.12%
2015-05-08 0 35.75 35.65 35.85 35.60 36.50 1,023,336 36,771,132 35.933 27.06 26.99 27.14 26.95 27.63 1,351,752 27.203 -0.69%
2015-05-07 0 36.00 36.00 36.15 36.00 37.50 1,265,000 46,122,449 36.460 27.25 27.25 27.37 27.25 28.39 1,670,972 27.602 -3.36%
2015-05-06 0 37.25 37.05 37.25 36.55 37.25 2,521,436 93,082,109 36.916 28.20 28.05 28.20 27.67 28.20 3,330,633 27.947 1.50%
2015-05-05 0 36.70 36.50 36.75 36.35 36.80 983,333 35,929,464 36.539 27.78 27.63 27.82 27.52 27.86 1,298,911 27.661 1.24%
2015-05-04 0 36.25 36.10 36.35 35.55 36.85 3,624,433 131,265,358 36.217 27.44 27.33 27.52 26.91 27.90 4,787,611 27.418 -0.82%
2015-04-30 0 36.55 36.35 36.50 36.35 37.60 2,206,782 80,851,716 36.638 27.67 27.52 27.63 27.52 28.46 2,914,998 27.736 -0.54%
2015-04-29 0 36.75 36.65 36.80 36.00 37.35 3,220,016 118,358,162 36.757 27.82 27.75 27.86 27.25 28.28 4,253,406 27.827 -0.41%
2015-04-28 0 36.90 36.75 36.95 36.60 37.95 996,535 36,996,350 37.125 27.93 27.82 27.97 27.71 28.73 1,316,350 28.105 -2.77%
2015-04-27 0 37.95 37.85 37.95 37.70 38.55 1,818,362 69,241,569 38.079 28.73 28.65 28.73 28.54 29.18 2,401,923 28.828 0.66%
2015-04-24 0 37.70 37.60 37.80 37.55 39.50 1,752,094 66,972,398 38.224 28.54 28.46 28.62 28.43 29.90 2,314,388 28.937 -0.66%
2015-04-23 0 37.95 37.65 38.00 37.60 38.50 1,452,191 55,352,084 38.116 28.73 28.50 28.77 28.46 29.15 1,918,238 28.856 0.00%
2015-04-22 0 37.95 38.10 38.15 36.85 38.15 2,213,831 83,625,969 37.774 28.73 28.84 28.88 27.90 28.88 2,924,309 28.597 2.29%
2015-04-21 0 37.10 37.10 37.25 36.50 37.35 1,738,000 64,125,550 36.896 28.09 28.09 28.20 27.63 28.28 2,295,771 27.932 2.34%
2015-04-20 0 36.25 36.00 36.40 35.75 38.05 1,954,936 71,496,949 36.573 27.44 27.25 27.56 27.06 28.81 2,582,327 27.687 -3.72%
2015-04-17 0 37.65 37.50 37.70 37.45 40.30 1,789,820 68,148,560 38.076 28.50 28.39 28.54 28.35 30.51 2,364,221 28.825 -1.95%
2015-04-16 0 38.40 38.10 38.45 37.20 38.50 3,078,626 117,259,258 38.088 29.07 28.84 29.11 28.16 29.15 4,066,640 28.834 3.64%
2015-04-15 0 37.05 37.05 37.20 36.75 39.00 4,602,415 172,879,005 37.563 28.05 28.05 28.16 27.82 29.52 6,079,454 28.437 -1.20%
2015-04-14 0 37.50 37.35 37.50 37.00 38.40 5,855,000 220,274,929 37.622 28.39 28.28 28.39 28.01 29.07 7,734,027 28.481 1.35%
2015-04-13 0 37.00 36.65 37.00 36.65 39.05 3,885,987 145,693,974 37.492 28.01 27.75 28.01 27.75 29.56 5,133,105 28.383 -4.27%
2015-04-10 0 38.65 38.60 38.65 36.05 38.65 4,421,322 165,130,484 37.349 29.26 29.22 29.26 27.29 29.26 5,840,243 28.275 7.21%
2015-04-09 0 36.05 35.80 36.00 35.30 40.00 6,805,619 248,307,253 36.486 27.29 27.10 27.25 26.72 30.28 8,989,725 27.621 -2.44%
2015-04-08 0 36.95 36.65 36.95 36.65 39.25 5,521,949 206,257,110 37.352 27.97 27.75 27.97 27.75 29.71 7,294,091 28.277 -1.86%
2015-04-02 0 37.65 37.50 37.65 36.45 37.70 2,501,600 92,902,480 37.137 28.50 28.39 28.50 27.59 28.54 3,304,431 28.115 2.59%
2015-04-01 0 36.70 36.55 36.85 35.20 37.00 4,448,499 160,095,622 35.989 27.78 27.67 27.90 26.65 28.01 5,876,142 27.245 4.86%
2015-03-31 0 35.00 35.00 35.10 34.70 35.70 4,196,672 147,292,005 35.097 26.50 26.50 26.57 26.27 27.03 5,543,497 26.570 1.16%
2015-03-30 0 34.60 34.60 34.70 34.35 36.15 4,337,363 153,070,365 35.291 26.19 26.19 26.27 26.00 27.37 5,729,339 26.717 -3.49%
2015-03-27 0 35.85 35.70 35.80 34.50 37.15 6,143,134 215,905,805 35.146 27.14 27.03 27.10 26.12 28.12 8,114,631 26.607 6.07%
2015-03-26 0 33.80 33.75 33.90 31.95 33.95 4,407,616 144,968,377 32.890 25.59 25.55 25.66 24.19 25.70 5,822,138 24.900 5.62%
2015-03-25 0 32.00 31.80 32.00 30.85 32.50 5,209,514 165,450,663 31.759 24.23 24.07 24.23 23.35 24.60 6,881,387 24.043 2.56%
2015-03-24 0 31.20 31.15 31.25 31.00 31.40 1,438,900 44,914,051 31.214 23.62 23.58 23.66 23.47 23.77 1,900,682 23.630 0.16%
2015-03-23 0 31.15 31.10 31.15 30.85 31.70 1,587,310 49,430,262 31.141 23.58 23.54 23.58 23.35 24.00 2,096,720 23.575 -0.48%
2015-03-20 0 31.30 31.20 31.55 31.20 33.25 1,352,520 42,530,370 31.445 23.70 23.62 23.88 23.62 25.17 1,786,580 23.805 -1.11%
2015-03-19 0 31.65 31.50 31.65 31.05 32.20 1,610,400 50,786,730 31.537 23.96 23.85 23.96 23.51 24.38 2,127,221 23.875 1.77%
2015-03-18 0 31.10 31.10 31.25 30.95 31.55 1,694,621 52,709,414 31.104 23.54 23.54 23.66 23.43 23.88 2,238,470 23.547 0.48%
2015-03-17 0 30.95 30.90 31.05 30.45 31.15 1,912,812 59,173,749 30.936 23.43 23.39 23.51 23.05 23.58 2,526,685 23.420 2.15%
2015-03-16 0 30.30 30.30 30.45 30.30 31.55 1,607,268 49,802,985 30.986 22.94 22.94 23.05 22.94 23.88 2,123,083 23.458 -3.81%
2015-03-13 0 31.50 31.30 31.45 30.80 32.40 1,732,000 54,871,400 31.681 23.85 23.70 23.81 23.32 24.53 2,287,845 23.984 1.61%
2015-03-12 0 31.00 30.90 31.15 30.85 31.50 2,123,500 65,984,780 31.074 23.47 23.39 23.58 23.35 23.85 2,804,988 23.524 1.31%
2015-03-11 0 30.60 30.45 30.60 30.25 30.85 1,995,126 60,965,275 30.557 23.17 23.05 23.17 22.90 23.35 2,635,416 23.133 0.49%
2015-03-10 0 30.45 30.35 30.50 30.25 31.45 1,115,188 34,092,253 30.571 23.05 22.98 23.09 22.90 23.81 1,473,082 23.143 -1.77%
2015-03-09 0 31.00 30.85 31.00 30.45 31.05 299,832 9,243,102 30.828 23.47 23.35 23.47 23.05 23.51 396,056 23.338 0.00%
2015-03-06 0 31.00 30.95 31.00 30.25 32.30 805,500 24,971,165 31.001 23.47 23.43 23.47 22.90 24.45 1,064,007 23.469 2.82%
2015-03-05 0 30.15 30.05 30.25 29.85 30.65 1,135,200 34,109,410 30.047 22.82 22.75 22.90 22.60 23.20 1,499,516 22.747 0.00%
2015-03-04 0 30.15 30.00 30.20 30.00 30.80 451,000 13,663,800 30.297 22.82 22.71 22.86 22.71 23.32 595,738 22.936 -0.66%
2015-03-03 0 30.35 30.30 30.35 30.25 31.05 1,063,524 32,380,622 30.447 22.98 22.94 22.98 22.90 23.51 1,404,837 23.049 -2.10%
2015-03-02 0 31.00 30.95 31.00 30.45 31.55 1,178,500 36,376,514 30.867 23.47 23.43 23.47 23.05 23.88 1,556,712 23.368 0.98%
2015-02-27 0 30.70 30.65 30.70 29.50 30.70 2,014,250 60,925,445 30.247 23.24 23.20 23.24 22.33 23.24 2,660,677 22.898 2.16%
2015-02-26 0 30.05 30.00 30.05 29.85 31.20 2,041,300 61,443,097 30.100 22.75 22.71 22.75 22.60 23.62 2,696,408 22.787 0.00%
2015-02-25 0 30.05 30.00 30.20 29.90 30.70 2,046,724 61,572,855 30.084 22.75 22.71 22.86 22.64 23.24 2,703,573 22.775 -2.12%
2015-02-24 0 30.70 30.70 30.75 30.25 31.35 974,470 29,925,534 30.710 23.24 23.24 23.28 22.90 23.73 1,287,204 23.248 -0.32%
2015-02-23 0 30.80 30.75 30.85 30.50 31.05 2,164,793 66,655,688 30.791 23.32 23.28 23.35 23.09 23.51 2,859,533 23.310 -1.12%
2015-02-18 0 31.15 31.10 31.25 30.75 31.40 463,000 14,407,800 31.118 23.58 23.54 23.66 23.28 23.77 611,589 23.558 1.47%
2015-02-17 0 30.70 30.70 30.80 30.60 31.25 593,096 18,219,516 30.719 23.24 23.24 23.32 23.17 23.66 783,436 23.256 0.16%
2015-02-16 0 30.65 30.50 30.75 30.30 32.40 3,196,000 98,073,536 30.686 23.20 23.09 23.28 22.94 24.53 4,221,682 23.231 -0.49%
2015-02-13 0 30.80 30.75 30.80 29.70 30.80 2,636,000 80,044,762 30.366 23.32 23.28 23.32 22.48 23.32 3,481,963 22.988 2.84%
2015-02-12 0 29.95 29.85 29.95 29.30 29.95 1,158,000 34,388,660 29.697 22.67 22.60 22.67 22.18 22.67 1,529,633 22.482 2.39%
2015-02-11 0 29.25 29.15 29.40 28.90 29.45 1,403,934 41,033,384 29.227 22.14 22.07 22.26 21.88 22.29 1,854,494 22.126 0.69%
2015-02-10 0 29.05 29.05 29.15 29.00 29.25 1,138,000 33,084,178 29.072 21.99 21.99 22.07 21.95 22.14 1,503,215 22.009 -0.17%
2015-02-09 0 29.10 29.05 29.15 28.75 29.50 811,000 23,571,350 29.065 22.03 21.99 22.07 21.77 22.33 1,071,272 22.003 -0.68%
2015-02-06 0 29.30 29.15 29.30 28.90 29.65 1,428,290 41,813,266 29.275 22.18 22.07 22.18 21.88 22.45 1,886,667 22.163 -0.68%
2015-02-05 0 29.50 29.45 29.60 29.05 29.70 2,471,035 72,803,446 29.463 22.33 22.29 22.41 21.99 22.48 3,264,056 22.305 1.90%
2015-02-04 0 28.95 28.90 29.05 28.90 29.80 717,378 20,811,325 29.010 21.92 21.88 21.99 21.88 22.56 947,604 21.962 0.17%
2015-02-03 0 28.90 28.80 28.90 28.10 28.90 2,270,000 65,047,601 28.655 21.88 21.80 21.88 21.27 21.88 2,998,504 21.693 2.85%
2015-02-02 0 28.10 28.05 28.10 27.90 28.60 1,187,600 33,377,120 28.105 21.27 21.24 21.27 21.12 21.65 1,568,733 21.276 -0.35%
2015-01-30 0 28.20 28.00 28.30 27.95 29.30 1,973,000 56,176,675 28.473 21.35 21.20 21.42 21.16 22.18 2,606,189 21.555 -1.91%
2015-01-29 0 28.75 28.70 28.75 28.00 29.30 2,920,600 84,171,045 28.820 21.77 21.73 21.77 21.20 22.18 3,857,899 21.818 2.13%
2015-01-28 0 28.15 28.10 28.20 27.90 28.30 999,700 28,050,832 28.059 21.31 21.27 21.35 21.12 21.42 1,320,531 21.242 1.26%
2015-01-27 0 27.80 27.70 27.80 27.50 28.00 435,000 12,075,643 27.760 21.05 20.97 21.05 20.82 21.20 574,603 21.016 -0.18%
2015-01-26 0 27.85 27.75 27.85 27.70 28.20 975,386 27,160,598 27.846 21.08 21.01 21.08 20.97 21.35 1,288,414 21.081 -0.36%
2015-01-23 0 27.95 27.95 28.00 27.50 28.50 2,272,737 63,806,558 28.075 21.16 21.16 21.20 20.82 21.58 3,002,119 21.254 1.27%
2015-01-22 0 27.60 27.45 27.60 27.05 27.60 1,612,000 44,108,975 27.363 20.89 20.78 20.89 20.48 20.89 2,129,334 20.715 0.91%
2015-01-21 0 27.35 27.30 27.50 27.10 27.50 1,723,761 47,178,426 27.370 20.71 20.67 20.82 20.52 20.82 2,276,962 20.720 0.37%
2015-01-20 0 27.25 27.35 27.40 27.15 27.60 2,820,584 76,970,847 27.289 20.63 20.71 20.74 20.55 20.89 3,725,785 20.659 1.87%
2015-01-19 0 26.75 26.75 26.80 26.70 27.20 1,317,700 35,505,568 26.945 20.25 20.25 20.29 20.21 20.59 1,740,585 20.399 -0.56%
2015-01-16 0 26.90 26.80 26.95 26.70 27.35 3,043,800 82,169,195 26.996 20.36 20.29 20.40 20.21 20.71 4,020,637 20.437 -1.10%
2015-01-15 0 27.20 27.10 27.20 26.60 27.80 1,506,450 40,751,313 27.051 20.59 20.52 20.59 20.14 21.05 1,989,910 20.479 -2.16%
2015-01-14 0 27.80 27.65 27.75 27.05 28.00 1,726,900 47,822,960 27.693 21.05 20.93 21.01 20.48 21.20 2,281,109 20.965 1.46%
2015-01-13 0 27.40 27.30 27.45 26.20 27.45 1,427,100 38,649,595 27.083 20.74 20.67 20.78 19.83 20.78 1,885,095 20.503 3.98%
2015-01-12 0 26.35 26.30 26.40 25.85 26.75 1,179,000 30,811,220 26.133 19.95 19.91 19.99 19.57 20.25 1,557,373 19.784 -0.75%
2015-01-09 0 26.55 26.50 26.60 26.10 26.70 1,027,600 27,126,360 26.398 20.10 20.06 20.14 19.76 20.21 1,357,384 19.984 1.72%
2015-01-08 0 26.10 26.00 26.10 25.55 26.20 1,417,000 36,684,150 25.889 19.76 19.68 19.76 19.34 19.83 1,871,753 19.599 1.56%
2015-01-07 0 25.70 25.60 25.75 25.40 26.25 1,158,824 29,813,999 25.728 19.46 19.38 19.49 19.23 19.87 1,530,722 19.477 -0.39%
2015-01-06 0 25.80 25.70 25.80 24.95 25.95 950,000 24,425,950 25.712 19.53 19.46 19.53 18.89 19.65 1,254,881 19.465 2.58%
2015-01-05 0 25.15 25.10 25.20 25.05 25.40 247,256 6,225,115 25.177 19.04 19.00 19.08 18.96 19.23 326,607 19.060 -0.79%
2015-01-02 0 25.35 25.25 25.35 25.00 25.65 822,000 20,734,875 25.225 19.19 19.12 19.19 18.93 19.42 1,085,802 19.096 -0.98%
2014-12-31 0 25.60 25.55 25.70 25.50 25.85 354,000 9,084,450 25.662 19.38 19.34 19.46 19.30 19.57 467,608 19.427 0.59%
2014-12-30 0 25.45 25.40 25.45 25.20 25.80 401,300 10,205,697 25.432 19.27 19.23 19.27 19.08 19.53 530,088 19.253 0.59%
2014-12-29 0 25.30 25.25 25.35 25.20 25.50 206,061 5,223,261 25.348 19.15 19.12 19.19 19.08 19.30 272,192 19.190 -0.59%
2014-12-24 0 25.45 25.45 25.50 25.20 25.70 656,612 16,725,303 25.472 19.27 19.27 19.30 19.08 19.46 867,336 19.284 0.59%
2014-12-23 0 25.30 25.25 25.30 25.00 25.45 1,235,392 31,231,437 25.281 19.15 19.12 19.15 18.93 19.27 1,631,862 19.139 0.40%
2014-12-22 0 25.20 25.15 25.20 25.10 25.40 9,771,800 247,129,110 25.290 19.08 19.04 19.08 19.00 19.23 12,907,833 19.146 -0.20%
2014-12-19 0 25.25 25.05 25.30 25.00 26.10 1,807,024 45,896,048 25.399 19.12 18.96 19.15 18.93 19.76 2,386,947 19.228 -0.98%
2014-12-18 0 25.50 25.40 25.50 25.40 26.60 1,130,306 28,994,663 25.652 19.30 19.23 19.30 19.23 20.14 1,493,052 19.420 -3.95%
2014-12-17 0 26.55 26.50 26.55 25.15 26.55 2,531,515 66,006,944 26.074 20.10 20.06 20.10 19.04 20.10 3,343,946 19.739 4.73%
2014-12-16 0 25.35 25.30 25.50 24.90 25.60 877,662 22,301,646 25.410 19.19 19.15 19.30 18.85 19.38 1,159,327 19.237 1.40%
2014-12-15 0 25.00 24.95 25.00 24.85 25.30 509,815 12,734,634 24.979 18.93 18.89 18.93 18.81 19.15 673,428 18.910 -1.77%
2014-12-12 0 25.45 25.40 25.55 24.90 25.60 832,800 21,197,095 25.453 19.27 19.23 19.34 18.85 19.38 1,100,068 19.269 1.60%
2014-12-11 0 25.05 25.10 25.20 24.35 25.35 1,148,500 28,827,050 25.100 18.96 19.00 19.08 18.43 19.19 1,517,084 19.002 -0.20%
2014-12-10 0 25.10 25.05 25.15 24.95 25.65 1,985,515 50,315,417 25.341 19.00 18.96 19.04 18.89 19.42 2,622,720 19.184 -0.79%
2014-12-09 0 25.30 25.30 25.35 25.25 26.25 293,000 7,521,725 25.671 19.15 19.15 19.19 19.12 19.87 387,032 19.434 -1.94%
2014-12-08 0 25.80 25.75 25.80 25.40 26.00 1,403,000 36,235,300 25.827 19.53 19.49 19.53 19.23 19.68 1,853,260 19.552 -1.15%
2014-12-05 0 26.10 25.90 26.15 25.15 26.20 1,254,590 32,417,866 25.839 19.76 19.61 19.80 19.04 19.83 1,657,222 19.562 1.16%
2014-12-04 0 25.80 25.70 25.95 25.70 26.70 1,636,000 42,418,750 25.928 19.53 19.46 19.65 19.46 20.21 2,161,036 19.629 -0.58%
2014-12-03 0 25.95 25.90 26.00 25.65 28.20 2,298,165 60,071,472 26.139 19.65 19.61 19.68 19.42 21.35 3,035,708 19.788 0.97%
2014-12-02 0 25.70 25.60 25.70 25.00 25.75 1,174,080 29,892,033 25.460 19.46 19.38 19.46 18.93 19.49 1,550,874 19.274 3.21%
2014-12-01 0 24.90 24.90 25.00 24.85 26.20 3,433,000 86,908,041 25.316 18.85 18.85 18.93 18.81 19.83 4,534,742 19.165 -3.49%
2014-11-28 0 25.80 25.70 25.85 25.50 26.05 1,478,100 38,458,510 26.019 19.53 19.46 19.57 19.30 19.72 1,952,462 19.697 -1.15%
2014-11-27 0 26.10 25.95 26.00 25.95 26.45 337,900 8,827,415 26.124 19.76 19.65 19.68 19.65 20.02 446,341 19.777 -0.76%
2014-11-26 0 26.30 26.20 26.35 26.05 26.35 1,197,329 31,328,576 26.165 19.91 19.83 19.95 19.72 19.95 1,581,584 19.808 0.96%
2014-11-25 0 26.05 25.90 26.20 25.60 26.20 2,651,961 68,693,684 25.903 19.72 19.61 19.83 19.38 19.83 3,503,046 19.610 1.17%
2014-11-24 0 25.75 25.65 25.80 25.55 26.10 947,000 24,327,925 25.690 19.49 19.42 19.53 19.34 19.76 1,250,918 19.448 -0.19%
2014-11-21 0 25.80 25.70 25.85 25.65 26.10 1,444,700 37,338,040 25.845 19.53 19.46 19.57 19.42 19.76 1,908,343 19.566 -0.19%
2014-11-20 0 25.85 25.80 25.90 25.75 26.10 836,475 21,652,881 25.886 19.57 19.53 19.61 19.49 19.76 1,104,922 19.597 -0.58%
2014-11-19 0 26.00 25.95 26.00 25.55 26.50 1,557,000 40,678,352 26.126 19.68 19.65 19.68 19.34 20.06 2,056,683 19.779 0.97%
2014-11-18 0 25.75 25.75 25.80 25.60 26.10 2,015,252 51,798,563 25.703 19.49 19.49 19.53 19.38 19.76 2,662,000 19.459 -0.19%
2014-11-17 0 25.80 25.65 25.85 25.50 26.30 3,214,000 83,626,775 26.020 19.53 19.42 19.57 19.30 19.91 4,245,459 19.698 -1.15%
2014-11-14 0 26.10 26.10 26.25 25.65 26.40 720,000 18,899,925 26.250 19.76 19.76 19.87 19.42 19.99 951,067 19.872 0.38%
2014-11-13 0 26.00 25.90 26.00 25.70 26.50 1,859,855 48,261,321 25.949 19.68 19.61 19.68 19.46 20.06 2,456,732 19.645 -2.07%
2014-11-12 0 26.55 26.45 26.60 26.20 26.80 1,312,000 34,764,489 26.497 20.10 20.02 20.14 19.83 20.29 1,733,056 20.060 1.34%
2014-11-11 0 26.20 26.20 26.35 25.90 26.80 1,894,000 49,873,841 26.333 19.83 19.83 19.95 19.61 20.29 2,501,835 19.935 -1.13%
2014-11-10 0 26.50 26.40 26.50 26.35 27.15 799,000 21,302,475 26.661 20.06 19.99 20.06 19.95 20.55 1,055,421 20.184 -0.75%
2014-11-07 0 26.70 26.65 26.90 26.60 27.15 2,412,535 64,864,447 26.886 20.21 20.18 20.36 20.14 20.55 3,186,782 20.354 -1.11%
2014-11-06 0 27.00 26.90 27.00 26.80 27.30 1,916,000 51,622,580 26.943 20.44 20.36 20.44 20.29 20.67 2,530,896 20.397 0.19%
2014-11-05 0 26.95 26.90 27.00 26.85 27.30 714,000 19,239,900 26.947 20.40 20.36 20.44 20.33 20.67 943,142 20.400 0.19%
2014-11-04 0 26.90 26.90 27.00 26.30 27.30 1,380,000 37,221,950 26.972 20.36 20.36 20.44 19.91 20.67 1,822,879 20.419 0.94%
2014-11-03 0 26.65 26.60 26.80 26.50 27.00 1,978,000 52,718,475 26.652 20.18 20.14 20.29 20.06 20.44 2,612,793 20.177 -0.37%
2014-10-31 0 26.75 26.65 26.85 26.60 26.95 917,200 24,542,290 26.758 20.25 20.18 20.33 20.14 20.40 1,211,554 20.257 0.19%
2014-10-30 0 26.70 26.55 26.70 26.40 27.20 770,000 20,574,950 26.721 20.21 20.10 20.21 19.99 20.59 1,017,114 20.229 0.56%
2014-10-29 0 26.55 26.40 26.45 26.30 27.15 1,349,000 35,906,175 26.617 20.10 19.99 20.02 19.91 20.55 1,781,930 20.150 -2.03%
2014-10-28 0 27.10 27.00 27.20 27.00 27.50 846,400 23,016,240 27.193 20.52 20.44 20.59 20.44 20.82 1,118,032 20.586 -0.55%
2014-10-27 0 27.25 27.25 27.40 27.05 27.40 2,406,740 65,701,392 27.299 20.63 20.63 20.74 20.48 20.74 3,179,127 20.666 0.00%
2014-10-24 0 27.25 27.10 27.25 26.95 27.45 1,046,000 28,444,825 27.194 20.63 20.52 20.63 20.40 20.78 1,381,689 20.587 1.30%
2014-10-23 0 26.90 26.85 26.95 26.75 28.15 749,000 20,217,454 26.993 20.36 20.33 20.40 20.25 21.31 989,374 20.435 -1.65%
2014-10-22 0 27.35 27.25 27.35 27.00 27.35 2,360,000 64,144,666 27.180 20.71 20.63 20.71 20.44 20.71 3,117,387 20.576 1.86%
2014-10-21 0 26.85 26.75 26.85 26.75 27.15 1,736,750 46,817,237 26.957 20.33 20.25 20.33 20.25 20.55 2,294,120 20.407 -0.37%
2014-10-20 0 26.95 26.70 26.95 26.30 27.00 1,183,756 31,709,822 26.788 20.40 20.21 20.40 19.91 20.44 1,563,655 20.279 2.28%
2014-10-17 0 26.35 26.20 26.40 25.40 26.50 2,564,766 65,925,924 25.705 19.95 19.83 19.99 19.23 20.06 3,387,868 19.459 3.74%
2014-10-16 0 25.40 25.30 25.45 25.05 25.70 1,725,400 43,801,342 25.386 19.23 19.15 19.27 18.96 19.46 2,279,127 19.218 0.20%
2014-10-15 0 25.35 25.35 25.40 25.10 26.40 2,441,000 62,337,709 25.538 19.19 19.19 19.23 19.00 19.99 3,224,382 19.333 -2.69%
2014-10-14 0 26.05 26.00 26.05 25.15 26.95 2,652,600 69,731,790 26.288 19.72 19.68 19.72 19.04 20.40 3,503,891 19.901 3.99%
2014-10-13 0 25.05 25.05 25.10 24.55 25.45 1,323,628 33,291,694 25.152 18.96 18.96 19.00 18.59 19.27 1,748,416 19.041 -1.57%
2014-10-10 0 25.45 25.35 25.40 24.95 25.50 633,000 16,028,935 25.322 19.27 19.19 19.23 18.89 19.30 836,147 19.170 0.39%
2014-10-09 0 25.35 25.30 25.35 24.75 25.60 1,354,000 34,244,931 25.292 19.19 19.15 19.19 18.74 19.38 1,788,535 19.147 2.01%
2014-10-08 0 24.85 24.85 25.00 24.65 25.30 1,804,240 44,960,467 24.919 18.81 18.81 18.93 18.66 19.15 2,383,269 18.865 -0.40%
2014-10-07 0 24.95 24.90 24.95 24.90 25.50 1,619,141 40,693,263 25.133 18.89 18.85 18.89 18.85 19.30 2,138,767 19.027 -1.77%
2014-10-06 0 25.40 25.30 25.35 24.80 25.85 1,331,000 33,845,600 25.429 19.23 19.15 19.19 18.77 19.57 1,758,154 19.251 2.42%
2014-10-03 0 24.80 24.80 24.90 24.45 25.20 1,694,800 42,207,220 24.904 18.77 18.77 18.85 18.51 19.08 2,238,707 18.853 -0.80%
2014-09-30 0 25.00 25.00 25.10 24.50 25.15 1,359,000 33,915,525 24.956 18.93 18.93 19.00 18.55 19.04 1,795,140 18.893 -0.40%
2014-09-29 0 25.10 25.05 25.20 24.25 25.25 1,840,000 45,787,850 24.885 19.00 18.96 19.08 18.36 19.12 2,430,505 18.839 2.24%
2014-09-26 0 24.55 24.50 24.60 24.20 24.70 739,000 18,097,300 24.489 18.59 18.55 18.62 18.32 18.70 976,165 18.539 -0.81%
2014-09-25 0 24.75 24.65 24.75 24.20 24.80 2,966,000 72,737,575 24.524 18.74 18.66 18.74 18.32 18.77 3,917,869 18.566 2.06%
2014-09-24 0 24.25 24.20 24.30 23.65 24.35 1,684,200 40,639,323 24.130 18.36 18.32 18.40 17.90 18.43 2,224,705 18.267 0.41%
2014-09-23 0 24.15 24.10 24.20 24.05 24.65 934,189 22,708,752 24.309 18.28 18.24 18.32 18.21 18.66 1,233,995 18.403 -1.63%
2014-09-22 0 24.55 24.45 24.55 23.90 24.60 1,294,000 31,447,500 24.303 18.59 18.51 18.59 18.09 18.62 1,709,279 18.398 2.94%
2014-09-19 0 23.85 23.75 23.90 23.60 24.30 1,788,000 42,577,025 23.813 18.06 17.98 18.09 17.87 18.40 2,361,817 18.027 -0.62%
2014-09-18 0 24.00 23.95 24.15 23.65 24.50 2,326,500 55,982,514 24.063 18.17 18.13 18.28 17.90 18.55 3,073,136 18.217 -0.41%
2014-09-17 0 24.10 23.95 24.10 23.90 24.50 2,425,783 58,496,724 24.115 18.24 18.13 18.24 18.09 18.55 3,204,282 18.256 -0.41%
2014-09-16 0 24.20 24.15 24.25 23.80 24.30 1,194,000 28,766,518 24.093 18.32 18.28 18.36 18.02 18.40 1,577,187 18.239 1.04%
2014-09-15 0 23.95 23.95 24.00 23.85 24.15 1,893,625 45,422,768 23.987 18.13 18.13 18.17 18.06 18.28 2,501,340 18.159 0.00%
2014-09-12 0 23.95 23.90 23.95 23.80 24.10 1,786,000 42,797,175 23.963 18.13 18.09 18.13 18.02 18.24 2,359,175 18.141 -0.21%
2014-09-11 0 24.00 23.90 24.00 23.65 24.55 1,561,272 37,548,862 24.050 18.17 18.09 18.17 17.90 18.59 2,062,326 18.207 -3.03%
2014-09-10 0 24.75 24.70 24.75 24.30 25.00 1,138,000 28,043,175 24.643 18.74 18.70 18.74 18.40 18.93 1,503,215 18.655 0.00%
2014-09-08 0 24.75 24.70 24.75 24.45 24.90 909,000 22,471,850 24.722 18.74 18.70 18.74 18.51 18.85 1,200,723 18.715 1.64%
2014-09-05 0 24.35 24.25 24.40 24.10 24.55 1,436,507 34,842,340 24.255 18.43 18.36 18.47 18.24 18.59 1,897,521 18.362 -0.20%
2014-09-04 0 24.40 24.35 24.55 24.20 24.60 1,953,000 47,636,230 24.391 18.47 18.43 18.59 18.32 18.62 2,579,770 18.465 0.62%
2014-09-03 0 24.25 24.15 24.20 23.60 24.30 1,338,000 32,301,800 24.142 18.36 18.28 18.32 17.87 18.40 1,767,400 18.276 2.11%
2014-09-02 0 23.75 23.70 23.80 23.60 23.85 1,407,000 33,372,022 23.719 17.98 17.94 18.02 17.87 18.06 1,858,544 17.956 0.00%
2014-09-01 0 23.75 23.75 23.80 23.65 24.25 1,793,000 42,741,123 23.838 17.98 17.98 18.02 17.90 18.36 2,368,422 18.046 -1.66%
2014-08-29 0 24.15 24.20 24.25 23.60 24.30 3,204,000 77,002,550 24.033 18.28 18.32 18.36 17.87 18.40 4,232,250 18.194 -0.21%
2014-08-28 0 24.20 24.10 24.15 23.80 24.30 2,816,071 67,957,040 24.132 18.32 18.24 18.28 18.02 18.40 3,719,824 18.269 0.83%
2014-08-27 0 24.00 24.00 24.10 23.40 24.65 2,685,312 64,872,234 24.158 18.17 18.17 18.24 17.71 18.66 3,547,101 18.289 2.78%
2014-08-26 0 23.35 23.30 23.35 23.30 23.70 494,000 11,574,750 23.431 17.68 17.64 17.68 17.64 17.94 652,538 17.738 -0.64%
2014-08-25 0 23.50 23.45 23.50 23.15 23.70 499,000 11,698,700 23.444 17.79 17.75 17.79 17.53 17.94 659,142 17.748 0.21%
2014-08-22 0 23.45 23.30 23.55 23.15 23.80 590,000 13,791,800 23.376 17.75 17.64 17.83 17.53 18.02 779,347 17.697 -0.64%
2014-08-21 0 23.60 23.60 23.65 23.15 23.65 999,000 23,429,350 23.453 17.87 17.87 17.90 17.53 17.90 1,319,606 17.755 0.85%
2014-08-20 0 23.40 23.30 23.50 23.15 23.65 633,000 14,776,405 23.344 17.71 17.64 17.79 17.53 17.90 836,147 17.672 0.00%
2014-08-19 0 23.40 23.30 23.40 23.10 23.90 690,000 16,184,700 23.456 17.71 17.64 17.71 17.49 18.09 911,440 17.757 0.43%
2014-08-18 0 23.30 23.25 23.35 23.15 23.70 955,000 22,285,225 23.335 17.64 17.60 17.68 17.53 17.94 1,261,485 17.666 -1.48%
2014-08-15 0 23.65 23.55 23.65 23.45 23.75 978,631 23,075,185 23.579 17.90 17.83 17.90 17.75 17.98 1,292,700 17.850 -0.21%
2014-08-14 0 23.70 23.65 23.70 23.00 23.70 2,883,000 67,181,410 23.303 17.94 17.90 17.94 17.41 17.94 3,808,232 17.641 2.16%
2014-08-13 0 23.20 23.00 23.20 22.95 23.25 2,954,000 68,049,958 23.037 17.56 17.41 17.56 17.37 17.60 3,902,018 17.440 1.31%
2014-08-12 0 22.90 22.80 22.95 22.50 23.10 1,726,525 39,521,190 22.891 17.34 17.26 17.37 17.03 17.49 2,280,613 17.329 0.88%
2014-08-11 0 22.70 22.70 22.85 22.50 23.50 2,292,702 52,151,979 22.747 17.18 17.18 17.30 17.03 17.79 3,028,492 17.220 -1.94%
2014-08-08 0 23.15 23.10 23.20 23.05 24.30 4,616,032 107,962,340 23.389 17.53 17.49 17.56 17.45 18.40 6,097,441 17.706 -2.11%
2014-08-07 0 23.65 23.60 23.65 22.85 23.65 2,678,465 62,328,252 23.270 17.90 17.87 17.90 17.30 17.90 3,538,056 17.617 3.73%
2014-08-06 0 22.80 22.60 22.80 22.20 23.60 6,376,702 144,665,507 22.687 17.26 17.11 17.26 16.81 17.87 8,423,157 17.175 -2.98%
2014-08-05 0 23.50 23.50 23.60 23.45 24.30 2,164,200 51,061,530 23.594 17.79 17.79 17.87 17.75 18.40 2,858,750 17.861 -2.08%
2014-08-04 0 24.00 23.90 24.00 23.60 24.30 2,901,000 69,473,091 23.948 18.17 18.09 18.17 17.87 18.40 3,832,009 18.130 1.91%
2014-08-01 0 23.55 23.50 23.55 23.40 24.35 5,406,000 128,899,465 23.844 17.83 17.79 17.83 17.71 18.43 7,140,931 18.051 -4.07%
2014-07-31 0 24.55 24.55 24.75 24.55 25.70 1,550,000 38,551,150 24.872 18.59 18.59 18.74 18.59 19.46 2,047,437 18.829 -4.10%
2014-07-30 0 25.60 25.60 25.65 25.35 25.85 997,000 25,554,620 25.632 19.38 19.38 19.42 19.19 19.57 1,316,964 19.404 0.00%
2014-07-29 0 25.60 25.45 25.50 25.25 25.80 1,919,000 49,032,900 25.551 19.38 19.27 19.30 19.12 19.53 2,534,859 19.343 3.23%
2014-07-28 0 24.80 24.80 24.85 24.70 25.40 1,390,000 34,723,163 24.981 18.77 18.77 18.81 18.70 19.23 1,836,088 18.911 -1.78%
2014-07-25 0 25.25 25.20 25.25 25.00 25.50 2,569,694 64,968,765 25.283 19.12 19.08 19.12 18.93 19.30 3,394,378 19.140 1.81%
2014-07-24 0 24.80 24.70 24.80 24.60 26.55 3,438,800 86,989,657 25.297 18.77 18.70 18.77 18.62 20.10 4,542,403 19.151 -6.06%
2014-07-23 0 26.40 26.35 26.40 26.25 27.55 1,523,867 40,348,616 26.478 19.99 19.95 19.99 19.87 20.86 2,012,917 20.045 -1.86%
2014-07-22 0 26.90 26.70 26.90 25.85 26.95 2,055,000 54,325,175 26.436 20.36 20.21 20.36 19.57 20.40 2,714,505 20.013 1.32%
2014-07-21 0 26.55 26.45 26.50 26.45 26.95 605,000 16,157,475 26.707 20.10 20.02 20.06 20.02 20.40 799,161 20.218 0.38%
2014-07-18 0 26.45 26.40 26.45 26.10 26.70 1,090,000 28,690,500 26.322 20.02 19.99 20.02 19.76 20.21 1,439,810 19.927 -0.56%
2014-07-17 0 26.60 26.55 26.65 26.45 27.80 7,737,000 209,387,475 27.063 20.14 20.10 20.18 20.02 21.05 10,220,011 20.488 -2.03%
2014-07-16 0 27.15 27.10 27.15 26.95 27.25 2,544,010 69,178,847 27.193 20.55 20.52 20.55 20.40 20.63 3,360,451 20.586 -0.37%
2014-07-15 0 27.25 27.20 27.25 27.10 27.70 2,186,000 59,465,052 27.203 20.63 20.59 20.63 20.52 20.97 2,887,546 20.594 0.74%
2014-07-14 0 27.05 27.00 27.15 27.00 27.65 4,873,000 132,180,625 27.125 20.48 20.44 20.55 20.44 20.93 6,436,877 20.535 -0.37%
2014-07-11 0 27.15 27.15 27.25 27.05 28.00 5,557,000 151,059,648 27.184 20.55 20.55 20.63 20.48 21.20 7,340,391 20.579 -3.04%
2014-07-10 0 28.00 27.90 28.05 26.90 28.05 2,533,000 69,673,162 27.506 21.20 21.12 21.24 20.36 21.24 3,345,908 20.823 3.70%
2014-07-09 0 27.00 26.95 27.00 26.90 27.55 2,996,000 80,714,075 26.941 20.44 20.40 20.44 20.36 20.86 3,957,497 20.395 0.00%
2014-07-08 0 27.00 27.00 27.10 26.70 27.20 1,660,400 44,888,160 27.035 20.44 20.44 20.52 20.21 20.59 2,193,267 20.466 1.69%
2014-07-07 0 26.55 26.40 26.60 26.30 27.20 1,035,162 27,640,140 26.701 20.10 19.99 20.14 19.91 20.59 1,367,373 20.214 -0.38%
2014-07-04 0 26.65 26.65 26.75 26.60 27.25 1,180,700 31,671,525 26.824 20.18 20.18 20.25 20.14 20.63 1,559,618 20.307 -0.93%
2014-07-03 0 26.90 26.90 27.00 26.50 27.10 793,908 21,359,315 26.904 20.36 20.36 20.44 20.06 20.52 1,048,694 20.368 0.56%
2014-07-02 0 26.75 26.70 27.05 26.20 27.20 1,227,626 32,926,351 26.821 20.25 20.21 20.48 19.83 20.59 1,621,604 20.305 1.13%
2014-06-30 0 26.45 26.30 26.55 26.10 26.80 997,168 26,399,652 26.475 20.02 19.91 20.10 19.76 20.29 1,317,186 20.042 -0.94%
2014-06-27 0 26.70 26.60 26.75 26.50 27.10 1,423,026 38,084,948 26.763 20.21 20.14 20.25 20.06 20.52 1,879,713 20.261 0.00%
2014-06-26 0 26.70 26.70 26.80 26.25 26.90 866,000 23,160,775 26.745 20.21 20.21 20.29 19.87 20.36 1,143,923 20.247 0.75%
2014-06-25 0 26.50 26.30 26.50 26.30 26.80 1,222,350 32,352,832 26.468 20.06 19.91 20.06 19.91 20.29 1,614,635 20.037 -0.56%
2014-06-24 0 26.65 26.65 26.70 26.05 26.85 1,400,000 36,956,565 26.398 20.18 20.18 20.21 19.72 20.33 1,849,298 19.984 3.09%
2014-06-23 0 25.85 25.80 26.05 25.65 26.30 990,099 25,708,531 25.966 19.57 19.53 19.72 19.42 19.91 1,307,848 19.657 0.00%
2014-06-20 0 25.85 25.75 26.05 25.75 26.40 1,329,588 34,561,285 25.994 19.57 19.49 19.72 19.49 19.99 1,756,288 19.679 -0.58%
2014-06-19 0 26.00 25.95 26.00 25.75 26.70 1,761,000 45,910,210 26.071 19.68 19.65 19.68 19.49 20.21 2,326,152 19.737 -0.95%
2014-06-18 0 26.25 26.30 26.40 26.20 27.00 1,594,059 42,321,904 26.550 19.87 19.91 19.99 19.83 20.44 2,105,635 20.099 -2.60%
2014-06-17 0 26.95 26.90 26.95 26.80 27.25 197,000 5,307,650 26.942 20.40 20.36 20.40 20.29 20.63 260,223 20.397 -0.92%
2014-06-16 0 27.20 27.00 27.25 26.65 27.25 1,050,600 28,392,358 27.025 20.59 20.44 20.63 20.18 20.63 1,387,766 20.459 2.06%
2014-06-13 0 26.65 26.60 26.65 26.50 27.00 1,276,000 34,141,438 26.757 20.18 20.14 20.18 20.06 20.44 1,685,503 20.256 -0.93%
2014-06-12 0 26.90 26.85 26.90 26.60 27.20 740,000 19,910,778 26.907 20.36 20.33 20.36 20.14 20.59 977,486 20.369 -0.37%
2014-06-11 0 27.00 27.00 27.15 26.90 27.25 839,000 22,716,639 27.076 20.44 20.44 20.55 20.36 20.63 1,108,258 20.498 -0.55%
2014-06-10 0 27.15 27.20 27.30 26.80 27.25 1,032,342 27,998,698 27.122 20.55 20.59 20.67 20.29 20.63 1,363,648 20.532 0.00%
2014-06-09 0 27.15 27.05 27.20 26.75 27.60 815,447 22,112,586 27.117 20.55 20.48 20.59 20.25 20.89 1,077,146 20.529 0.00%
2014-06-06 0 27.15 27.10 27.20 27.10 27.45 243,000 6,609,425 27.199 20.55 20.52 20.59 20.52 20.78 320,985 20.591 -1.27%
2014-06-05 0 27.50 27.55 27.65 26.80 27.65 767,000 20,881,150 27.224 20.82 20.86 20.93 20.29 20.93 1,013,151 20.610 0.00%
2014-06-04 0 27.50 27.25 27.50 26.60 27.85 1,935,000 52,365,575 27.062 20.82 20.63 20.82 20.14 21.08 2,555,993 20.487 1.48%
2014-06-03 0 27.85 27.80 27.95 27.30 28.20 2,648,397 73,551,282 27.772 20.52 20.48 20.59 20.11 20.77 3,595,156 20.458 2.96%
2014-05-30 0 27.05 26.95 27.20 26.95 27.65 1,352,575 36,751,721 27.172 19.93 19.85 20.04 19.85 20.37 1,836,099 20.016 -0.92%
2014-05-29 0 27.30 27.25 27.40 27.00 27.45 2,409,000 65,617,490 27.239 20.11 20.07 20.18 19.89 20.22 3,270,179 20.065 0.00%
2014-05-28 0 27.30 27.30 27.35 27.00 27.60 2,235,000 60,829,525 27.217 20.11 20.11 20.15 19.89 20.33 3,033,976 20.049 0.00%
2014-05-27 0 27.30 27.20 27.30 26.55 27.40 4,852,000 131,200,433 27.041 20.11 20.04 20.11 19.56 20.18 6,586,512 19.920 1.68%
2014-05-26 0 26.85 26.85 26.90 26.30 27.00 2,282,000 60,867,101 26.673 19.78 19.78 19.82 19.37 19.89 3,097,778 19.649 2.09%
2014-05-23 0 26.30 26.25 26.35 25.65 26.80 3,561,000 93,182,093 26.167 19.37 19.34 19.41 18.90 19.74 4,834,000 19.276 -0.94%
2014-05-22 0 26.55 26.50 26.55 26.05 27.45 6,239,000 165,601,678 26.543 19.56 19.52 19.56 19.19 20.22 8,469,342 19.553 -6.02%
2014-05-21 0 28.25 28.10 28.25 27.55 29.00 1,649,000 46,707,325 28.325 20.81 20.70 20.81 20.29 21.36 2,238,491 20.866 1.99%
2014-05-20 0 27.70 27.60 27.75 27.40 28.15 1,529,000 42,367,800 27.710 20.41 20.33 20.44 20.18 20.74 2,075,593 20.412 -1.60%
2014-05-19 0 28.15 28.00 28.10 27.30 28.35 1,494,875 41,422,765 27.710 20.74 20.63 20.70 20.11 20.88 2,029,269 20.413 0.72%
2014-05-16 0 27.95 27.85 27.95 27.10 27.95 1,943,000 53,823,812 27.701 20.59 20.52 20.59 19.96 20.59 2,637,591 20.406 0.18%
2014-05-15 0 27.90 27.70 27.75 27.00 28.25 1,982,580 54,799,215 27.640 20.55 20.41 20.44 19.89 20.81 2,691,320 20.361 0.36%
2014-05-14 0 27.80 27.65 27.90 27.55 28.90 1,822,400 51,083,203 28.031 20.48 20.37 20.55 20.29 21.29 2,473,879 20.649 -1.42%
2014-05-13 0 28.20 28.15 28.20 28.05 28.85 717,000 20,366,195 28.405 20.77 20.74 20.77 20.66 21.25 973,316 20.925 -0.88%
2014-05-12 0 28.45 28.25 28.40 27.25 28.50 1,098,000 30,999,876 28.233 20.96 20.81 20.92 20.07 20.99 1,490,517 20.798 3.83%
2014-05-09 0 27.40 27.40 27.55 27.10 27.80 1,172,497 32,148,816 27.419 20.18 20.18 20.29 19.96 20.48 1,591,646 20.198 -0.90%
2014-05-08 0 27.65 27.50 27.65 27.20 28.20 2,049,526 56,997,240 27.810 20.37 20.26 20.37 20.04 20.77 2,782,198 20.486 -2.12%
2014-05-07 0 28.25 28.20 28.25 28.00 28.45 737,000 20,786,875 28.205 20.81 20.77 20.81 20.63 20.96 1,000,466 20.777 0.36%
2014-05-05 0 28.15 28.15 28.20 27.00 28.50 1,333,739 37,422,209 28.058 20.74 20.74 20.77 19.89 20.99 1,810,529 20.669 0.54%
2014-05-02 0 28.00 28.00 28.10 27.00 28.50 746,555 20,785,720 27.842 20.63 20.63 20.70 19.89 20.99 1,013,436 20.510 4.87%
2014-04-30 0 26.70 26.60 26.70 26.30 27.10 1,047,100 27,864,258 26.611 19.67 19.60 19.67 19.37 19.96 1,421,421 19.603 -1.84%
2014-04-29 0 27.20 27.00 27.20 26.50 27.30 920,435 24,871,568 27.022 20.04 19.89 20.04 19.52 20.11 1,249,476 19.906 0.55%
2014-04-28 0 27.05 27.00 27.05 26.95 27.70 879,900 24,095,130 27.384 19.93 19.89 19.93 19.85 20.41 1,194,450 20.173 -3.05%
2014-04-25 0 27.90 27.80 28.00 27.60 28.65 2,030,500 56,927,850 28.036 20.55 20.48 20.63 20.33 21.11 2,756,371 20.653 -1.41%
2014-04-24 0 28.30 28.25 28.30 26.65 28.30 1,056,000 29,135,060 27.590 20.85 20.81 20.85 19.63 20.85 1,433,503 20.324 4.81%
2014-04-23 0 27.00 26.95 27.00 26.80 27.35 1,558,000 42,188,882 27.079 19.89 19.85 19.89 19.74 20.15 2,114,960 19.948 -0.55%
2014-04-22 0 27.15 27.15 27.35 26.95 27.85 1,802,062 49,175,270 27.288 20.00 20.00 20.15 19.85 20.52 2,446,270 20.102 -0.73%
2014-04-17 0 27.35 27.40 27.45 26.60 27.50 1,214,000 32,978,650 27.165 20.15 20.18 20.22 19.60 20.26 1,647,985 20.011 3.01%
2014-04-16 0 26.55 26.50 26.55 26.35 26.65 2,147,000 56,831,300 26.470 19.56 19.52 19.56 19.41 19.63 2,914,518 19.499 1.14%
2014-04-15 0 26.25 26.25 26.30 26.00 26.70 1,459,000 38,499,686 26.388 19.34 19.34 19.37 19.15 19.67 1,980,569 19.439 -0.76%
2014-04-14 0 26.45 26.40 26.55 25.55 26.75 3,646,000 95,846,530 26.288 19.48 19.45 19.56 18.82 19.71 4,949,386 19.365 2.92%
2014-04-11 0 25.70 25.70 25.90 25.45 25.95 2,425,696 62,344,604 25.702 18.93 18.93 19.08 18.75 19.12 3,292,843 18.933 0.00%
2014-04-10 0 25.70 25.55 25.70 24.85 25.85 1,663,500 42,340,644 25.453 18.93 18.82 18.93 18.31 19.04 2,258,174 18.750 1.98%
2014-04-09 0 25.20 25.10 25.25 24.80 25.25 2,666,000 66,732,800 25.031 18.56 18.49 18.60 18.27 18.60 3,619,052 18.439 1.00%
2014-04-08 0 24.95 24.85 24.95 24.80 25.15 1,450,645 36,152,758 24.922 18.38 18.31 18.38 18.27 18.53 1,969,227 18.359 -0.40%
2014-04-07 0 25.05 25.05 25.10 24.65 25.25 1,976,000 49,389,208 24.995 18.45 18.45 18.49 18.16 18.60 2,682,388 18.412 -0.20%
2014-04-04 0 25.10 25.05 25.10 25.00 25.80 4,461,000 112,372,307 25.190 18.49 18.45 18.49 18.42 19.01 6,055,736 18.556 -0.99%
2014-04-03 0 25.35 25.10 25.35 24.70 25.35 2,285,000 56,891,778 24.898 18.67 18.49 18.67 18.20 18.67 3,101,851 18.341 2.22%
2014-04-02 0 24.80 24.60 24.80 24.45 25.00 2,144,964 52,768,267 24.601 18.27 18.12 18.27 18.01 18.42 2,911,754 18.123 0.61%
2014-04-01 0 24.65 24.55 24.65 24.50 25.00 2,718,993 67,261,067 24.738 18.16 18.08 18.16 18.05 18.42 3,690,989 18.223 0.00%
2014-03-31 0 24.65 24.60 24.65 24.50 25.35 4,073,918 100,235,879 24.604 18.16 18.12 18.16 18.05 18.67 5,530,278 18.125 0.41%
2014-03-28 0 24.55 24.50 24.55 24.30 25.00 4,140,000 101,888,755 24.611 18.08 18.05 18.08 17.90 18.42 5,619,983 18.130 -1.21%
2014-03-27 0 24.85 24.75 24.90 24.25 25.20 2,644,000 65,442,305 24.751 18.31 18.23 18.34 17.86 18.56 3,589,187 18.233 1.02%
2014-03-26 0 24.60 24.55 24.65 24.25 25.00 1,851,000 45,415,785 24.536 18.12 18.08 18.16 17.86 18.42 2,512,703 18.074 -0.81%
2014-03-25 0 24.80 24.75 24.95 24.70 25.20 827,000 20,642,725 24.961 18.27 18.23 18.38 18.20 18.56 1,122,639 18.388 -2.17%
2014-03-24 0 25.35 25.35 25.50 25.00 26.00 1,092,277 27,781,278 25.434 18.67 18.67 18.78 18.42 19.15 1,482,748 18.736 -1.36%
2014-03-21 0 25.70 25.65 25.95 24.70 26.30 4,707,000 121,574,695 25.829 18.93 18.90 19.12 18.20 19.37 6,389,677 19.027 3.42%
2014-03-20 0 24.85 24.80 24.85 24.15 24.85 4,356,000 106,841,475 24.527 18.31 18.27 18.31 17.79 18.31 5,913,200 18.068 0.61%
2014-03-19 0 24.70 24.70 24.75 24.55 25.00 1,690,545 41,866,712 24.765 18.20 18.20 18.23 18.08 18.42 2,294,888 18.243 -0.20%
2014-03-18 0 24.75 24.75 24.85 24.70 25.00 571,531 14,173,289 24.799 18.23 18.23 18.31 18.20 18.42 775,844 18.268 0.81%
2014-03-17 0 24.55 24.50 24.70 24.30 25.05 926,000 22,882,800 24.711 18.08 18.05 18.20 17.90 18.45 1,257,030 18.204 0.20%
2014-03-14 0 24.50 24.35 24.55 24.05 24.55 2,468,000 59,895,250 24.269 18.05 17.94 18.08 17.72 18.08 3,350,270 17.878 -0.20%
2014-03-13 0 24.55 24.50 24.55 24.25 25.00 1,767,114 43,343,113 24.528 18.08 18.05 18.08 17.86 18.42 2,398,829 18.068 -1.01%
2014-03-12 0 24.80 24.75 24.80 24.25 25.50 1,188,000 29,326,677 24.686 18.27 18.23 18.27 17.86 18.78 1,612,691 18.185 -0.40%
2014-03-11 0 24.90 24.85 25.05 24.15 25.05 1,280,237 31,522,066 24.622 18.34 18.31 18.45 17.79 18.45 1,737,901 18.138 1.43%
2014-03-10 0 24.55 24.50 24.65 24.30 25.35 1,251,300 30,934,207 24.722 18.08 18.05 18.16 17.90 18.67 1,698,620 18.211 -2.19%
2014-03-07 0 25.10 25.05 25.20 25.00 25.85 809,062 20,410,343 25.227 18.49 18.45 18.56 18.42 19.04 1,098,289 18.584 -1.18%
2014-03-06 0 25.40 25.30 25.50 25.20 26.10 2,468,000 63,373,425 25.678 18.71 18.64 18.78 18.56 19.23 3,350,270 18.916 -2.68%
2014-03-05 0 26.10 26.05 26.10 25.70 26.25 1,322,322 34,523,013 26.108 19.23 19.19 19.23 18.93 19.34 1,795,031 19.233 1.16%
2014-03-04 0 25.80 25.80 26.00 25.65 26.15 1,202,781 31,118,843 25.872 19.01 19.01 19.15 18.90 19.26 1,632,756 19.059 -1.53%
2014-03-03 0 26.20 26.15 26.30 26.10 27.05 1,576,611 41,510,867 26.329 19.30 19.26 19.37 19.23 19.93 2,140,224 19.396 -3.32%
2014-02-28 0 27.10 26.75 27.05 25.60 27.10 2,123,489 56,187,455 26.460 19.96 19.71 19.93 18.86 19.96 2,882,602 19.492 1.69%
2014-02-27 0 26.65 26.40 26.70 26.20 26.85 1,263,291 33,461,919 26.488 19.63 19.45 19.67 19.30 19.78 1,714,897 19.512 0.38%
2014-02-26 0 26.55 26.35 26.55 25.40 26.70 1,615,000 42,121,450 26.081 19.56 19.41 19.56 18.71 19.67 2,192,336 19.213 1.92%
2014-02-25 0 26.05 26.00 26.10 25.90 26.65 1,187,297 31,000,668 26.110 19.19 19.15 19.23 19.08 19.63 1,611,737 19.234 1.56%
2014-02-24 0 25.65 25.55 25.85 25.45 26.25 1,060,000 27,202,000 25.662 18.90 18.82 19.04 18.75 19.34 1,438,933 18.904 -1.91%
2014-02-21 0 26.15 26.05 26.15 26.00 26.50 662,802 17,351,724 26.179 19.26 19.19 19.26 19.15 19.52 899,743 19.285 -0.76%
2014-02-20 0 26.35 26.10 26.40 25.80 26.45 402,047 10,528,417 26.187 19.41 19.23 19.45 19.01 19.48 545,772 19.291 0.19%
2014-02-19 0 26.30 26.25 26.40 26.00 26.55 910,000 23,854,981 26.214 19.37 19.34 19.45 19.15 19.56 1,235,310 19.311 -0.75%
2014-02-18 0 26.50 26.45 26.70 26.30 26.90 400,217 10,653,987 26.621 19.52 19.48 19.67 19.37 19.82 543,288 19.610 0.19%
2014-02-17 0 26.45 26.45 26.75 26.00 26.80 825,622 21,868,614 26.487 19.48 19.48 19.71 19.15 19.74 1,120,769 19.512 -0.75%
2014-02-14 0 26.65 26.40 26.70 26.35 27.10 688,000 18,324,250 26.634 19.63 19.45 19.67 19.41 19.96 933,949 19.620 -1.66%
2014-02-13 0 27.10 26.80 27.10 26.35 27.25 1,505,500 40,311,975 26.777 19.96 19.74 19.96 19.41 20.07 2,043,692 19.725 1.50%
2014-02-12 0 26.70 26.65 26.90 26.55 28.25 1,085,000 29,186,021 26.900 19.67 19.63 19.82 19.56 20.81 1,472,870 19.816 -2.73%
2014-02-11 0 27.45 27.40 27.45 26.65 27.45 1,120,213 30,372,738 27.113 20.22 20.18 20.22 19.63 20.22 1,520,671 19.973 0.73%
2014-02-10 0 27.25 26.95 27.35 25.70 27.35 926,520 24,823,950 26.793 20.07 19.85 20.15 18.93 20.15 1,257,736 19.737 5.62%
2014-02-07 0 25.80 25.70 25.85 25.60 27.20 1,572,641 40,988,776 26.064 19.01 18.93 19.04 18.86 20.04 2,134,835 19.200 -2.64%
2014-02-06 0 26.50 26.45 26.50 25.00 26.65 779,700 20,304,155 26.041 19.52 19.48 19.52 18.42 19.63 1,058,430 19.183 4.95%
2014-02-05 0 25.25 25.20 25.40 25.00 25.90 1,626,008 41,086,975 25.269 18.60 18.56 18.71 18.42 19.08 2,207,280 18.614 -0.39%
2014-02-04 0 25.35 25.30 25.40 25.10 27.00 2,092,244 53,295,378 25.473 18.67 18.64 18.71 18.49 19.89 2,840,187 18.765 -5.23%
2014-01-30 0 26.75 26.70 26.80 25.95 26.75 1,499,000 39,691,276 26.479 19.71 19.67 19.74 19.12 19.71 2,034,868 19.506 0.00%
2014-01-29 0 26.75 26.45 26.85 26.25 27.15 1,463,000 39,105,612 26.730 19.71 19.48 19.78 19.34 20.00 1,985,999 19.691 3.08%
2014-01-28 0 25.95 26.00 26.10 25.45 26.45 2,801,912 72,462,873 25.862 19.12 19.15 19.23 18.75 19.48 3,803,550 19.051 2.77%
2014-01-27 0 25.25 25.20 25.45 25.15 26.30 2,100,500 53,819,325 25.622 18.60 18.56 18.75 18.53 19.37 2,851,395 18.875 -6.13%
2014-01-24 0 26.90 26.90 27.00 26.65 28.75 1,465,000 39,720,000 27.113 19.82 19.82 19.89 19.63 21.18 1,988,714 19.973 -6.11%
2014-01-23 0 28.65 28.50 28.65 27.40 29.30 2,895,108 81,665,367 28.208 21.11 20.99 21.11 20.18 21.58 3,930,062 20.780 4.37%
2014-01-22 0 27.45 27.40 27.55 26.20 27.65 2,355,150 64,284,405 27.295 20.22 20.18 20.29 19.30 20.37 3,197,078 20.107 4.97%
2014-01-21 0 26.15 26.15 26.25 25.60 26.60 1,270,125 33,443,180 26.331 19.26 19.26 19.34 18.86 19.60 1,724,174 19.397 1.36%
2014-01-20 0 25.80 25.70 25.85 24.95 26.45 2,755,238 70,399,403 25.551 19.01 18.93 19.04 18.38 19.48 3,740,191 18.822 -1.71%
2014-01-17 0 26.25 26.25 26.45 26.00 27.00 1,658,694 43,832,545 26.426 19.34 19.34 19.48 19.15 19.89 2,251,650 19.467 -2.78%
2014-01-16 0 27.00 26.90 26.95 26.90 28.00 697,000 19,080,587 27.375 19.89 19.82 19.85 19.82 20.63 946,166 20.166 -3.57%
2014-01-15 0 28.00 27.75 28.00 27.10 28.20 1,213,982 33,678,564 27.742 20.63 20.44 20.63 19.96 20.77 1,647,961 20.437 3.32%
2014-01-14 0 27.10 27.05 27.25 27.00 27.90 326,302 8,909,869 27.306 19.96 19.93 20.07 19.89 20.55 442,950 20.115 -0.73%
2014-01-13 0 27.30 27.25 27.40 27.05 28.50 1,051,300 29,145,670 27.724 20.11 20.07 20.18 19.93 20.99 1,427,123 20.423 -2.85%
2014-01-10 0 28.10 28.10 28.20 28.05 28.55 675,585 19,193,695 28.411 20.70 20.70 20.77 20.66 21.03 917,096 20.929 -0.18%
2014-01-09 0 28.15 28.10 28.20 28.10 29.10 790,585 22,630,767 28.625 20.74 20.70 20.77 20.70 21.44 1,073,206 21.087 -2.76%
2014-01-08 0 28.95 28.90 29.00 28.65 30.00 621,000 18,054,157 29.073 21.33 21.29 21.36 21.11 22.10 842,997 21.417 -2.20%
2014-01-07 0 29.60 29.25 29.60 28.25 29.80 1,460,500 42,637,425 29.194 21.81 21.55 21.81 20.81 21.95 1,982,605 21.506 4.78%
2014-01-06 0 28.25 28.15 28.40 27.60 29.85 1,116,937 31,546,213 28.244 20.81 20.74 20.92 20.33 21.99 1,516,224 20.806 -4.40%
2014-01-03 0 29.55 29.40 29.55 29.40 30.10 696,000 20,659,174 29.683 21.77 21.66 21.77 21.66 22.17 944,809 21.866 0.00%
2014-01-02 0 29.55 29.45 29.50 29.05 29.70 478,000 14,071,664 29.439 21.77 21.69 21.73 21.40 21.88 648,877 21.686 1.55%
2013-12-31 0 29.10 29.00 29.30 29.00 29.75 319,000 9,289,950 29.122 21.44 21.36 21.58 21.36 21.92 433,037 21.453 0.87%
2013-12-30 0 28.85 28.60 28.90 28.00 29.00 577,167 16,399,841 28.414 21.25 21.07 21.29 20.63 21.36 783,495 20.932 0.87%
2013-12-27 0 28.60 28.60 28.85 27.65 28.95 677,000 19,370,025 28.612 21.07 21.07 21.25 20.37 21.33 919,017 21.077 3.62%
2013-12-24 0 27.60 27.50 27.85 27.20 27.95 278,080 7,674,936 27.600 20.33 20.26 20.52 20.04 20.59 377,489 20.332 0.00%
2013-12-23 0 27.60 27.35 27.65 27.20 28.00 729,001 20,079,978 27.545 20.33 20.15 20.37 20.04 20.63 989,607 20.291 -0.36%
2013-12-20 0 27.70 27.45 27.50 27.45 28.50 606,300 16,944,250 27.947 20.41 20.22 20.26 20.22 20.99 823,042 20.587 -2.29%
2013-12-19 0 28.35 28.10 28.40 27.75 28.75 651,000 18,351,396 28.190 20.88 20.70 20.92 20.44 21.18 883,722 20.766 0.00%
2013-12-18 0 28.35 28.10 28.40 27.65 28.80 842,000 23,645,650 28.083 20.88 20.70 20.92 20.37 21.22 1,143,001 20.687 0.53%
2013-12-17 0 28.20 28.10 28.20 28.10 28.85 897,368 25,470,837 28.384 20.77 20.70 20.77 20.70 21.25 1,218,163 20.909 -0.88%
2013-12-16 0 28.45 28.45 28.55 28.00 28.85 621,000 17,703,941 28.509 20.96 20.96 21.03 20.63 21.25 842,997 21.001 -0.18%
2013-12-13 0 28.50 28.50 28.60 28.20 28.80 2,291,000 65,390,105 28.542 20.99 20.99 21.07 20.77 21.22 3,109,996 21.026 0.18%
2013-12-12 0 28.45 28.35 28.50 28.25 28.80 915,000 26,101,425 28.526 20.96 20.88 20.99 20.81 21.22 1,242,098 21.014 -0.70%
2013-12-11 0 28.65 28.45 28.65 27.95 28.70 1,422,944 40,164,318 28.226 21.11 20.96 21.11 20.59 21.14 1,931,624 20.793 0.17%
2013-12-10 0 28.60 28.55 28.60 28.00 29.00 1,088,938 30,843,384 28.324 21.07 21.03 21.07 20.63 21.36 1,478,216 20.865 0.18%
2013-12-09 0 28.55 28.40 28.60 27.95 28.65 610,017 17,301,065 28.362 21.03 20.92 21.07 20.59 21.11 828,088 20.893 1.42%
2013-12-06 0 28.15 28.10 28.15 27.80 28.55 1,173,417 33,074,668 28.187 20.74 20.70 20.74 20.48 21.03 1,592,895 20.764 0.90%
2013-12-05 0 27.90 27.90 28.25 27.55 28.40 1,586,743 44,308,325 27.924 20.55 20.55 20.81 20.29 20.92 2,153,978 20.570 -1.59%
2013-12-04 0 28.35 28.25 28.30 28.25 30.00 2,224,929 64,831,697 29.139 20.88 20.81 20.85 20.81 22.10 3,020,305 21.465 -5.66%
2013-12-03 0 30.05 30.00 30.05 29.75 30.60 933,374 27,982,942 29.980 22.14 22.10 22.14 21.92 22.54 1,267,040 22.085 0.17%
2013-12-02 0 30.00 30.05 30.10 29.10 30.60 2,347,000 69,714,221 29.704 22.10 22.14 22.17 21.44 22.54 3,186,015 21.881 2.39%
2013-11-29 0 29.30 29.30 29.40 28.50 29.40 918,425 26,696,267 29.067 21.58 21.58 21.66 20.99 21.66 1,246,747 21.413 2.27%
2013-11-28 0 28.65 28.55 28.80 28.15 29.60 2,962,086 85,446,746 28.847 21.11 21.03 21.22 20.74 21.81 4,020,984 21.250 -3.86%
2013-11-27 0 29.80 29.70 29.90 28.50 30.35 2,879,507 84,300,134 29.276 21.95 21.88 22.03 20.99 22.36 3,908,884 21.566 2.94%
2013-11-26 0 28.95 29.40 29.45 27.30 29.55 9,279,109 265,249,501 28.586 21.33 21.66 21.69 20.11 21.77 12,596,241 21.058 5.66%
2013-11-25 0 27.40 27.20 27.50 27.20 27.80 3,125,965 85,805,185 27.449 20.18 20.04 20.26 20.04 20.48 4,243,447 20.221 0.74%
2013-11-22 0 27.20 27.05 27.25 26.85 27.80 2,401,730 65,274,812 27.178 20.04 19.93 20.07 19.78 20.48 3,260,310 20.021 0.00%
2013-11-21 0 27.20 26.85 27.15 26.55 27.20 1,777,500 47,814,618 26.900 20.04 19.78 20.00 19.56 20.04 2,412,928 19.816 2.26%
2013-11-20 0 26.60 26.35 26.55 26.15 27.80 2,241,500 60,076,050 26.802 19.60 19.41 19.56 19.26 20.48 3,042,800 19.744 -0.75%
2013-11-19 0 26.80 26.65 26.85 26.35 26.85 1,271,500 33,943,701 26.696 19.74 19.63 19.78 19.41 19.78 1,726,041 19.666 0.56%
2013-11-18 0 26.65 26.60 26.75 26.25 26.95 2,262,000 60,360,947 26.685 19.63 19.60 19.71 19.34 19.85 3,070,629 19.658 0.38%
2013-11-15 0 26.55 26.50 26.60 24.55 26.60 2,973,500 76,361,547 25.681 19.56 19.52 19.60 18.08 19.60 4,036,478 18.918 4.32%
2013-11-14 0 25.45 25.40 25.45 24.80 25.80 4,460,096 113,134,201 25.366 18.75 18.71 18.75 18.27 19.01 6,054,508 18.686 -1.55%
2013-11-13 0 25.85 25.80 25.95 25.50 26.75 3,592,900 93,943,660 26.147 19.04 19.01 19.12 18.78 19.71 4,877,304 19.261 -3.36%
2013-11-12 0 26.75 26.45 26.80 26.15 26.90 1,133,000 29,945,912 26.431 19.71 19.48 19.74 19.26 19.82 1,538,029 19.470 0.56%
2013-11-11 0 26.60 26.60 26.80 26.15 26.85 612,125 16,260,355 26.564 19.60 19.60 19.74 19.26 19.78 830,950 19.568 0.19%
2013-11-08 0 26.55 26.45 26.65 26.30 26.90 821,187 21,818,530 26.570 19.56 19.48 19.63 19.37 19.82 1,114,748 19.573 -1.30%
2013-11-07 0 26.90 26.80 26.90 26.85 27.20 899,000 24,253,700 26.979 19.82 19.74 19.82 19.78 20.04 1,220,378 19.874 0.19%
2013-11-06 0 26.85 26.80 27.00 26.25 27.00 928,557 24,904,012 26.820 19.78 19.74 19.89 19.34 19.89 1,260,501 19.757 2.09%
2013-11-05 0 26.30 26.30 26.35 26.10 26.60 945,540 24,809,136 26.238 19.37 19.37 19.41 19.23 19.60 1,283,555 19.328 0.38%
2013-11-04 0 26.20 26.15 26.20 25.85 26.55 1,200,800 31,296,460 26.063 19.30 19.26 19.30 19.04 19.56 1,630,067 19.199 0.00%
2013-11-01 0 26.20 26.15 26.25 25.70 26.90 1,223,700 31,870,855 26.045 19.30 19.26 19.34 18.93 19.82 1,661,153 19.186 -1.87%
2013-10-31 0 26.70 26.55 26.60 25.90 26.80 1,537,199 40,697,101 26.475 19.67 19.56 19.60 19.08 19.74 2,086,723 19.503 0.95%
2013-10-30 0 26.45 26.35 26.45 26.10 26.65 1,936,225 51,196,207 26.441 19.48 19.41 19.48 19.23 19.63 2,628,394 19.478 -0.75%
2013-10-29 0 26.65 26.60 26.80 26.10 27.00 2,142,600 57,061,133 26.632 19.63 19.60 19.74 19.23 19.89 2,908,545 19.618 -1.11%
2013-10-28 0 26.95 26.85 27.00 26.70 27.30 2,240,698 59,989,331 26.773 19.85 19.78 19.89 19.67 20.11 3,041,711 19.722 0.94%
2013-10-25 0 26.70 26.65 26.70 25.90 26.70 1,081,500 28,437,456 26.295 19.67 19.63 19.67 19.08 19.67 1,468,119 19.370 3.69%
2013-10-24 0 25.75 25.70 25.80 25.60 26.00 2,502,740 64,798,224 25.891 18.97 18.93 19.01 18.86 19.15 3,397,429 19.073 -3.20%
2013-10-23 0 26.60 26.30 26.65 25.60 26.90 1,339,740 35,820,470 26.737 19.60 19.37 19.63 18.86 19.82 1,818,675 19.696 1.53%
2013-10-22 0 26.20 26.15 26.40 26.05 26.85 2,424,266 64,183,293 26.475 19.30 19.26 19.45 19.19 19.78 3,290,902 19.503 -2.78%
2013-10-21 0 26.95 26.95 27.00 26.70 27.30 1,521,700 41,111,860 27.017 19.85 19.85 19.89 19.67 20.11 2,065,683 19.902 -0.37%
2013-10-18 0 27.05 27.00 27.05 26.75 27.50 2,193,677 59,244,625 27.007 19.93 19.89 19.93 19.71 20.26 2,977,881 19.895 2.08%
2013-10-17 0 26.50 26.45 26.50 26.30 26.75 1,420,000 37,639,600 26.507 19.52 19.48 19.52 19.37 19.71 1,927,627 19.526 1.34%
2013-10-16 0 26.15 26.20 26.25 26.00 26.85 1,866,933 49,372,906 26.446 19.26 19.30 19.34 19.15 19.78 2,534,331 19.482 -2.61%
2013-10-15 0 26.85 26.75 27.10 26.45 27.20 1,122,433 30,068,043 26.788 19.78 19.71 19.96 19.48 20.04 1,523,685 19.734 -1.47%
2013-10-11 0 27.25 27.15 27.30 27.00 27.90 1,187,000 32,465,335 27.351 20.07 20.00 20.11 19.89 20.55 1,611,333 20.148 -0.37%
2013-10-10 0 27.35 27.35 27.40 27.00 27.60 1,444,718 39,538,324 27.368 20.15 20.15 20.18 19.89 20.33 1,961,181 20.160 0.55%
2013-10-09 0 27.20 27.20 27.30 26.40 27.65 3,269,000 88,581,650 27.098 20.04 20.04 20.11 19.45 20.37 4,437,615 19.962 1.87%
2013-10-08 0 26.70 26.45 26.80 26.10 26.90 1,388,536 36,822,391 26.519 19.67 19.48 19.74 19.23 19.82 1,884,915 19.535 -1.11%
2013-10-07 0 27.00 26.85 27.10 26.55 27.10 886,000 23,905,475 26.981 19.89 19.78 19.96 19.56 19.96 1,202,731 19.876 -0.37%
2013-10-04 0 27.10 27.00 27.10 26.85 27.20 810,638 21,919,832 27.040 19.96 19.89 19.96 19.78 20.04 1,100,428 19.919 1.88%
2013-10-03 0 26.60 26.60 26.70 25.80 27.15 1,131,902 29,906,543 26.422 19.60 19.60 19.67 19.01 20.00 1,536,539 19.464 1.14%
2013-10-02 0 26.30 26.25 26.50 24.50 27.30 2,130,716 55,426,490 26.013 19.37 19.34 19.52 18.05 20.11 2,892,413 19.163 4.57%
2013-09-30 0 25.15 25.25 25.35 24.85 26.25 1,983,000 50,210,996 25.321 18.53 18.60 18.67 18.31 19.34 2,691,891 18.653 -3.64%
2013-09-27 0 26.10 25.85 26.10 25.05 26.45 1,402,000 36,277,119 25.875 19.23 19.04 19.23 18.45 19.48 1,903,192 19.061 4.19%
2013-09-26 0 25.05 25.00 25.25 24.65 25.25 1,059,000 26,497,925 25.022 18.45 18.42 18.60 18.16 18.60 1,437,575 18.432 -0.20%
2013-09-25 0 25.10 25.00 25.15 24.75 25.25 901,253 22,524,902 24.993 18.49 18.42 18.53 18.23 18.60 1,223,436 18.411 0.60%
2013-09-24 0 24.95 24.85 25.00 24.75 25.25 3,205,702 80,061,550 24.975 18.38 18.31 18.42 18.23 18.60 4,351,689 18.398 -0.20%
2013-09-23 0 25.00 24.85 25.00 24.40 25.00 2,179,000 53,939,265 24.754 18.42 18.31 18.42 17.97 18.42 2,957,957 18.235 1.42%
2013-09-19 0 24.65 23.85 24.45 23.75 25.25 6,283,615 155,994,239 24.826 18.16 17.57 18.01 17.50 18.60 8,529,906 18.288 -2.38%
2013-09-18 0 25.25 25.10 25.25 24.60 25.25 2,845,112 70,657,174 24.835 18.60 18.49 18.60 18.12 18.60 3,862,194 18.295 0.80%
2013-09-17 0 25.05 24.85 25.10 24.60 25.10 2,076,000 51,420,709 24.769 18.45 18.31 18.49 18.12 18.49 2,818,137 18.246 1.42%
2013-09-16 0 24.70 24.65 24.70 24.55 25.20 2,446,000 60,658,147 24.799 18.20 18.16 18.20 18.08 18.56 3,320,406 18.268 -0.20%
2013-09-13 0 24.75 24.75 24.90 24.65 25.10 2,419,000 60,048,815 24.824 18.23 18.23 18.34 18.16 18.49 3,283,753 18.287 1.23%
2013-09-12 0 24.45 24.35 24.50 24.30 25.15 2,151,386 52,657,082 24.476 18.01 17.94 18.05 17.90 18.53 2,920,472 18.030 -1.81%
2013-09-11 0 24.90 24.80 24.95 24.65 25.15 1,276,626 31,769,344 24.885 18.34 18.27 18.38 18.16 18.53 1,732,999 18.332 -0.60%
2013-09-10 0 25.05 25.05 25.10 24.80 25.15 867,000 21,658,422 24.981 18.45 18.45 18.49 18.27 18.53 1,176,939 18.402 -0.40%
2013-09-09 0 25.15 25.00 25.20 24.40 25.30 1,298,170 32,355,550 24.924 18.53 18.42 18.56 17.97 18.64 1,762,245 18.360 0.40%
2013-09-06 0 25.05 25.05 25.10 24.75 25.25 5,746,640 144,184,823 25.090 18.45 18.45 18.49 18.23 18.60 7,800,971 18.483 -1.76%
2013-09-05 0 25.50 25.50 25.70 24.85 25.70 1,604,000 40,480,303 25.237 18.78 18.78 18.93 18.31 18.93 2,177,404 18.591 4.08%
2013-09-04 0 24.50 24.45 24.50 24.30 24.95 902,802 22,100,712 24.480 18.05 18.01 18.05 17.90 18.38 1,225,539 18.033 -0.41%
2013-09-03 0 24.60 24.55 24.80 24.35 25.25 977,000 24,119,425 24.687 18.12 18.08 18.27 17.94 18.60 1,326,262 18.186 -1.60%
2013-09-02 0 25.00 24.95 25.00 24.25 25.30 1,250,400 31,267,590 25.006 18.42 18.38 18.42 17.86 18.64 1,697,398 18.421 -0.79%
2013-08-30 0 25.20 25.00 25.20 23.95 25.20 2,593,022 63,968,591 24.670 18.56 18.42 18.56 17.64 18.56 3,519,986 18.173 4.78%
2013-08-29 0 24.05 24.05 24.10 23.55 24.30 3,150,512 75,636,535 24.008 17.72 17.72 17.75 17.35 17.90 4,276,769 17.685 0.42%
2013-08-28 0 23.95 23.85 23.95 23.55 24.00 2,530,957 60,417,518 23.871 17.64 17.57 17.64 17.35 17.68 3,435,733 17.585 0.00%
2013-08-27 0 23.95 23.90 23.95 23.45 24.10 2,156,000 51,371,425 23.827 17.64 17.61 17.64 17.27 17.75 2,926,735 17.552 0.21%
2013-08-26 0 23.90 23.85 24.15 23.05 24.35 815,000 19,343,600 23.735 17.61 17.57 17.79 16.98 17.94 1,106,349 17.484 1.49%
2013-08-23 0 23.55 23.35 23.60 23.30 24.20 1,997,043 47,798,252 23.935 17.35 17.20 17.39 17.16 17.83 2,710,954 17.632 -1.88%
2013-08-22 0 24.00 23.85 24.00 23.30 24.50 1,359,400 32,788,547 24.120 17.68 17.57 17.68 17.16 18.05 1,845,364 17.768 0.00%
2013-08-21 0 24.00 24.00 24.25 24.00 24.90 1,063,200 25,822,470 24.288 17.68 17.68 17.86 17.68 18.34 1,443,277 17.892 -3.81%
2013-08-20 0 24.95 24.75 25.05 23.75 25.35 2,799,000 68,295,712 24.400 18.38 18.23 18.45 17.50 18.67 3,799,597 17.974 3.74%
2013-08-19 0 24.05 24.00 24.05 23.70 24.50 630,000 15,167,805 24.076 17.72 17.68 17.72 17.46 18.05 855,215 17.736 -1.84%
2013-08-16 0 24.50 24.45 24.50 23.50 24.50 888,000 21,348,331 24.041 18.05 18.01 18.05 17.31 18.05 1,205,446 17.710 2.08%
2013-08-15 0 24.00 24.00 24.05 23.70 24.90 1,861,400 45,095,480 24.227 17.68 17.68 17.72 17.46 18.34 2,526,820 17.847 -1.44%
2013-08-13 0 24.35 24.15 24.40 23.05 24.45 1,049,500 25,133,900 23.949 17.94 17.79 17.97 16.98 18.01 1,424,679 17.642 4.73%
2013-08-12 0 23.25 23.20 23.40 23.05 23.75 1,369,000 31,918,931 23.316 17.13 17.09 17.24 16.98 17.50 1,858,395 17.176 1.09%
2013-08-09 0 23.00 23.00 23.10 23.00 23.40 1,522,000 35,179,289 23.114 16.94 16.94 17.02 16.94 17.24 2,066,090 17.027 -0.22%
2013-08-08 0 23.05 23.00 23.25 22.85 23.50 1,424,604 32,837,176 23.050 16.98 16.94 17.13 16.83 17.31 1,933,877 16.980 -0.22%
2013-08-07 0 23.10 23.05 23.25 22.00 23.25 1,457,000 33,106,971 22.723 17.02 16.98 17.13 16.21 17.13 1,977,854 16.739 4.29%
2013-08-06 0 22.15 22.10 22.15 22.05 22.80 2,006,000 45,188,635 22.527 16.32 16.28 16.32 16.24 16.80 2,723,113 16.594 -4.73%
2013-08-05 0 23.25 23.15 23.35 21.40 23.30 1,376,199 31,044,917 22.559 17.13 17.05 17.20 15.76 17.16 1,868,168 16.618 7.14%
2013-08-02 0 21.70 21.65 21.90 21.30 22.40 2,419,657 52,546,675 21.717 15.99 15.95 16.13 15.69 16.50 3,284,645 15.998 -1.14%
2013-08-01 0 21.95 21.85 21.95 21.45 22.20 2,995,000 65,320,885 21.810 16.17 16.10 16.17 15.80 16.35 4,065,664 16.066 0.00%
2013-07-31 0 21.95 21.90 22.00 21.35 22.80 2,976,000 65,968,281 22.167 16.17 16.13 16.21 15.73 16.80 4,039,872 16.329 -4.57%
2013-07-30 0 23.00 22.95 23.00 22.75 23.50 606,000 13,925,625 22.980 16.94 16.91 16.94 16.76 17.31 822,635 16.928 0.00%
2013-07-29 0 23.00 22.95 23.00 22.80 23.70 659,934 15,312,945 23.204 16.94 16.91 16.94 16.80 17.46 895,850 17.093 -1.92%
2013-07-26 0 23.45 23.25 23.50 23.15 23.85 2,928,221 68,553,533 23.411 17.27 17.13 17.31 17.05 17.57 3,975,013 17.246 1.08%
2013-07-25 0 23.20 23.15 23.25 23.05 23.30 1,193,201 27,628,327 23.155 17.09 17.05 17.13 16.98 17.16 1,619,751 17.057 0.87%
2013-07-24 0 23.00 23.00 23.10 22.80 23.30 2,436,000 56,100,238 23.030 16.94 16.94 17.02 16.80 17.16 3,306,831 16.965 -0.65%
2013-07-23 0 23.15 23.15 23.20 21.85 23.25 2,597,700 59,646,780 22.961 17.05 17.05 17.09 16.10 17.13 3,526,336 16.915 3.35%
2013-07-22 0 22.40 22.40 22.55 21.55 22.65 1,216,012 27,025,104 22.224 16.50 16.50 16.61 15.87 16.69 1,650,717 16.372 0.22%
2013-07-19 0 22.35 22.20 22.40 22.15 22.95 3,506,689 78,744,990 22.456 16.46 16.35 16.50 16.32 16.91 4,760,274 16.542 -0.45%
2013-07-18 0 22.45 22.40 22.50 22.35 23.45 1,489,350 33,916,185 22.773 16.54 16.50 16.57 16.46 17.27 2,021,769 16.776 2.28%
2013-07-17 0 21.95 21.85 22.15 21.40 22.15 1,073,000 23,406,400 21.814 16.17 16.10 16.32 15.76 16.32 1,456,580 16.069 0.00%
2013-07-16 0 21.95 21.85 22.00 21.35 22.15 3,299,739 72,082,637 21.845 16.17 16.10 16.21 15.73 16.32 4,479,342 16.092 3.54%
2013-07-15 0 21.20 21.15 21.35 20.85 21.45 2,313,596 48,620,466 21.015 15.62 15.58 15.73 15.36 15.80 3,140,669 15.481 2.42%
2013-07-12 0 20.70 20.50 20.70 20.40 21.60 3,156,503 65,686,133 20.810 15.25 15.10 15.25 15.03 15.91 4,284,902 15.330 -0.48%
2013-07-11 0 20.80 20.65 20.80 20.60 21.75 3,170,000 66,333,538 20.925 15.32 15.21 15.32 15.18 16.02 4,303,224 15.415 -1.42%
2013-07-10 0 21.10 21.05 21.25 20.35 22.30 4,486,631 94,160,921 20.987 15.54 15.51 15.65 14.99 16.43 6,090,529 15.460 -4.52%
2013-07-09 0 22.10 21.85 22.15 21.85 22.30 1,924,606 42,358,425 22.009 16.28 16.10 16.32 16.10 16.43 2,612,622 16.213 0.68%
2013-07-08 0 21.95 21.85 21.95 21.75 22.30 1,372,100 30,226,061 22.029 16.17 16.10 16.17 16.02 16.43 1,862,604 16.228 -0.68%
2013-07-05 0 22.10 22.00 22.05 21.80 22.65 2,279,881 50,384,912 22.100 16.28 16.21 16.24 16.06 16.69 3,094,902 16.280 0.68%
2013-07-04 0 21.95 21.90 21.95 21.85 22.50 1,541,600 34,071,520 22.101 16.17 16.13 16.17 16.10 16.57 2,092,697 16.281 0.00%
2013-07-03 0 21.95 21.95 22.00 21.70 23.00 4,260,734 94,802,954 22.250 16.17 16.17 16.21 15.99 16.94 5,783,878 16.391 -2.66%
2013-07-02 0 22.55 22.45 22.50 22.25 23.15 3,686,127 83,891,830 22.759 16.61 16.54 16.57 16.39 17.05 5,003,858 16.765 1.12%
2013-06-28 0 22.30 22.00 22.25 21.65 23.50 5,150,536 114,058,439 22.145 16.43 16.21 16.39 15.95 17.31 6,991,770 16.313 -2.41%
2013-06-27 0 22.85 22.70 22.85 21.90 23.10 2,249,000 50,993,986 22.674 16.83 16.72 16.83 16.13 17.02 3,052,981 16.703 1.78%
2013-06-26 0 22.45 22.40 22.50 21.40 22.70 3,519,590 77,791,875 22.103 16.54 16.50 16.57 15.76 16.72 4,777,787 16.282 5.65%
2013-06-25 0 21.25 21.25 21.35 20.55 21.45 4,767,490 100,576,739 21.096 15.65 15.65 15.73 15.14 15.80 6,471,791 15.541 1.19%
2013-06-24 0 21.00 20.80 21.00 20.55 22.40 3,983,841 84,271,660 21.153 15.47 15.32 15.47 15.14 16.50 5,408,000 15.583 -3.67%
2013-06-21 0 21.80 21.75 21.90 21.00 22.15 5,488,310 118,987,491 21.680 16.06 16.02 16.13 15.47 16.32 7,450,292 15.971 -0.46%
2013-06-20 0 21.90 21.90 22.05 21.80 23.45 6,037,000 135,709,250 22.480 16.13 16.13 16.24 16.06 17.27 8,195,130 16.560 -6.01%
2013-06-19 0 23.30 23.20 23.25 23.20 24.10 4,249,204 100,574,584 23.669 17.16 17.09 17.13 17.09 17.75 5,768,226 17.436 -0.21%
2013-06-18 0 23.35 23.30 23.40 22.50 23.50 80,094,729 1,800,448,742 22.479 17.20 17.16 17.24 16.57 17.31 108,727,302 16.559 -5.27%
2013-06-17 0 24.65 24.60 24.65 24.25 24.95 1,941,561 47,972,816 24.708 18.16 18.12 18.16 17.86 18.38 2,635,638 18.202 0.61%
2013-06-14 0 24.50 24.45 24.65 24.20 25.55 2,521,368 62,165,708 24.656 18.05 18.01 18.16 17.83 18.82 3,422,716 18.163 -2.00%
2013-06-13 0 25.00 24.85 24.95 24.30 25.55 2,886,310 71,185,812 24.663 18.42 18.31 18.38 17.90 18.82 3,918,119 18.168 -3.10%
2013-06-11 0 25.80 25.50 25.80 24.95 26.00 1,696,606 43,271,872 25.505 19.01 18.78 19.01 18.38 19.15 2,303,115 18.788 0.39%
2013-06-10 0 25.70 25.65 25.75 25.25 27.30 1,395,300 36,119,265 25.886 18.93 18.90 18.97 18.60 20.11 1,894,097 19.069 -2.28%
2013-06-07 0 26.30 26.20 26.50 25.75 26.90 2,238,825 59,028,333 26.366 19.37 19.30 19.52 18.97 19.82 3,039,169 19.423 3.54%
2013-06-06 0 25.40 25.25 25.45 24.60 25.45 2,259,000 56,679,400 25.091 18.71 18.60 18.75 18.12 18.75 3,066,556 18.483 2.21%
2013-06-05 0 24.85 24.85 24.90 24.35 25.10 3,065,164 75,762,213 24.717 18.31 18.31 18.34 17.94 18.49 4,160,911 18.208 1.84%
2013-06-04 0 24.40 24.35 24.40 23.95 25.35 3,750,914 91,663,620 24.438 17.97 17.94 17.97 17.64 18.67 5,091,805 18.002 -3.37%
2013-06-03 0 25.25 25.35 25.40 25.10 26.20 6,393,519 167,029,564 26.125 18.60 18.67 18.71 18.49 19.30 8,679,099 19.245 -4.54%
2013-05-31 0 26.45 26.60 26.65 25.65 26.65 26,191,717 688,980,759 26.305 19.48 19.60 19.63 18.90 19.63 35,554,833 19.378 1.73%
2013-05-30 0 26.70 26.50 26.70 25.85 27.00 4,191,284 110,269,353 26.309 19.15 19.01 19.15 18.54 19.37 5,842,782 18.873 1.71%
2013-05-29 0 26.25 26.00 26.15 25.60 26.60 3,178,195 82,385,455 25.922 18.83 18.65 18.76 18.36 19.08 4,430,504 18.595 0.00%
2013-05-28 0 26.25 26.20 26.25 25.50 26.40 2,330,100 60,279,604 25.870 18.83 18.79 18.83 18.29 18.94 3,248,233 18.558 1.35%
2013-05-27 0 25.90 25.75 25.90 25.20 26.00 2,448,445 62,568,583 25.554 18.58 18.47 18.58 18.08 18.65 3,413,209 18.331 2.17%
2013-05-24 0 25.35 25.25 25.45 24.75 25.45 3,139,000 78,769,000 25.094 18.18 18.11 18.26 17.75 18.26 4,375,865 18.001 1.40%
2013-05-23 0 25.00 24.95 25.00 24.90 26.60 3,062,000 77,913,574 25.445 17.93 17.90 17.93 17.86 19.08 4,268,524 18.253 -2.91%
2013-05-22 0 25.75 25.60 25.80 24.40 25.95 5,686,298 145,287,759 25.551 18.47 18.36 18.51 17.50 18.62 7,926,879 18.328 5.53%
2013-05-21 0 24.40 24.50 24.60 24.10 24.90 3,436,000 84,053,500 24.463 17.50 17.57 17.65 17.29 17.86 4,789,892 17.548 -0.20%
2013-05-20 0 24.45 24.45 24.60 23.90 25.25 2,967,009 72,564,254 24.457 17.54 17.54 17.65 17.14 18.11 4,136,104 17.544 0.62%
2013-05-16 0 24.30 24.25 24.35 23.45 24.90 13,143,000 317,637,274 24.168 17.43 17.40 17.47 16.82 17.86 18,321,756 17.337 6.81%
2013-05-15 0 22.75 22.75 22.80 22.70 23.60 2,543,097 58,640,095 23.059 16.32 16.32 16.36 16.28 16.93 3,545,157 16.541 -3.60%
2013-05-14 0 23.60 23.60 23.75 23.20 23.80 1,980,078 46,553,000 23.511 16.93 16.93 17.04 16.64 17.07 2,760,291 16.865 -0.21%
2013-05-13 0 23.65 23.45 23.70 23.00 24.20 1,475,538 34,645,738 23.480 16.97 16.82 17.00 16.50 17.36 2,056,946 16.843 -1.25%
2013-05-10 0 23.95 23.90 24.00 22.60 24.10 2,116,006 49,825,138 23.547 17.18 17.14 17.22 16.21 17.29 2,949,779 16.891 2.35%
2013-05-09 0 23.40 23.30 23.65 22.85 24.10 1,826,100 42,912,910 23.500 16.79 16.71 16.97 16.39 17.29 2,545,641 16.857 -3.31%
2013-05-08 0 24.20 24.15 24.20 23.90 24.50 3,012,100 72,847,325 24.185 17.36 17.32 17.36 17.14 17.57 4,198,962 17.349 -1.83%
2013-05-07 0 24.65 24.45 24.70 23.75 24.90 3,237,300 78,843,145 24.355 17.68 17.54 17.72 17.04 17.86 4,512,898 17.471 4.01%
2013-05-06 0 23.70 23.65 23.75 23.00 23.80 3,396,000 80,084,025 23.582 17.00 16.97 17.04 16.50 17.07 4,734,131 16.916 4.41%
2013-05-03 0 22.70 22.60 22.80 22.10 23.00 3,557,003 80,614,891 22.664 16.28 16.21 16.36 15.85 16.50 4,958,574 16.258 3.18%
2013-05-02 0 22.00 21.90 22.05 21.85 22.85 2,076,291 45,867,308 22.091 15.78 15.71 15.82 15.67 16.39 2,894,415 15.847 -2.22%
2013-04-30 0 22.50 22.50 22.70 21.50 22.75 4,256,274 93,711,675 22.017 16.14 16.14 16.28 15.42 16.32 5,933,380 15.794 1.81%
2013-04-29 0 22.10 22.10 22.25 21.80 22.60 2,669,400 58,288,828 21.836 15.85 15.85 15.96 15.64 16.21 3,721,228 15.664 1.84%
2013-04-26 0 21.70 21.65 21.75 21.15 23.35 2,008,500 43,458,412 21.637 15.57 15.53 15.60 15.17 16.75 2,799,912 15.521 -3.56%
2013-04-25 0 22.50 22.35 22.50 20.70 22.55 2,692,500 58,663,098 21.788 16.14 16.03 16.14 14.85 16.18 3,753,430 15.629 8.17%
2013-04-24 0 20.80 20.65 20.85 20.50 21.00 2,032,194 41,926,259 20.631 14.92 14.81 14.96 14.71 15.06 2,832,942 14.800 0.00%
2013-04-23 0 20.80 20.75 20.80 20.35 20.90 580,767 11,937,972 20.556 14.92 14.88 14.92 14.60 14.99 809,607 14.745 -0.24%
2013-04-22 0 20.85 20.80 20.90 20.45 20.95 2,326,800 48,178,320 20.706 14.96 14.92 14.99 14.67 15.03 3,243,633 14.853 0.00%
2013-04-19 0 20.85 20.70 20.85 20.20 20.90 2,823,402 58,173,489 20.604 14.96 14.85 14.96 14.49 14.99 3,935,911 14.780 0.72%
2013-04-18 0 20.70 20.70 20.80 20.55 21.20 1,507,002 31,372,591 20.818 14.85 14.85 14.92 14.74 15.21 2,100,808 14.934 -1.66%
2013-04-17 0 21.05 21.05 21.20 20.60 21.85 2,218,700 46,954,725 21.163 15.10 15.10 15.21 14.78 15.67 3,092,938 15.181 0.00%
2013-04-16 0 21.05 20.90 21.15 20.00 21.30 3,184,000 66,625,033 20.925 15.10 14.99 15.17 14.35 15.28 4,438,596 15.010 0.72%
2013-04-15 0 20.90 20.75 20.90 20.75 21.70 2,489,001 52,641,138 21.150 14.99 14.88 14.99 14.88 15.57 3,469,746 15.171 -2.79%
2013-04-12 0 21.50 21.35 21.50 20.80 22.00 3,154,003 67,632,977 21.444 15.42 15.32 15.42 14.92 15.78 4,396,780 15.382 -0.92%
2013-04-11 0 21.70 21.55 21.70 21.45 21.85 2,141,003 46,363,599 21.655 15.57 15.46 15.57 15.39 15.67 2,984,626 15.534 0.46%
2013-04-10 0 21.60 21.55 21.60 21.45 21.90 1,699,374 36,874,513 21.699 15.49 15.46 15.49 15.39 15.71 2,368,981 15.566 0.00%
2013-04-09 0 21.60 21.50 21.65 20.80 21.80 3,140,008 66,893,724 21.304 15.49 15.42 15.53 14.92 15.64 4,377,270 15.282 2.61%
2013-04-08 0 21.05 21.10 21.15 20.70 21.75 2,226,000 47,261,125 21.231 15.10 15.14 15.17 14.85 15.60 3,103,114 15.230 -3.22%
2013-04-05 0 21.75 21.70 21.85 21.35 22.70 3,101,893 67,651,858 21.810 15.60 15.57 15.67 15.32 16.28 4,324,137 15.645 0.00%
2013-04-03 0 21.75 21.70 21.75 21.05 21.95 2,735,009 59,236,519 21.659 15.60 15.57 15.60 15.10 15.75 3,812,689 15.537 0.00%
2013-04-02 0 21.75 21.55 21.75 21.25 21.85 1,918,413 41,393,063 21.577 15.60 15.46 15.60 15.24 15.67 2,674,328 15.478 -0.46%
2013-03-28 0 21.85 21.70 21.90 21.45 22.00 4,053,297 88,163,697 21.751 15.67 15.57 15.71 15.39 15.78 5,650,424 15.603 0.69%
2013-03-27 0 21.70 21.65 21.70 21.20 22.00 2,255,000 48,622,525 21.562 15.57 15.53 15.57 15.21 15.78 3,143,541 15.467 -0.23%
2013-03-26 0 21.75 21.75 21.90 21.40 21.90 2,562,100 55,476,600 21.653 15.60 15.60 15.71 15.35 15.71 3,571,648 15.532 0.00%
2013-03-25 0 21.75 21.35 21.50 21.20 22.35 1,427,012 30,926,710 21.672 15.60 15.32 15.42 15.21 16.03 1,989,300 15.547 -0.23%
2013-03-22 0 21.80 21.45 21.80 21.40 21.90 2,648,000 57,262,868 21.625 15.64 15.39 15.64 15.35 15.71 3,691,395 15.513 -0.46%
2013-03-21 0 21.90 21.75 21.90 21.45 21.95 1,133,000 24,552,531 21.670 15.71 15.60 15.71 15.39 15.75 1,579,438 15.545 0.46%
2013-03-20 0 21.80 21.60 21.85 21.05 22.00 1,938,026 41,717,185 21.526 15.64 15.49 15.67 15.10 15.78 2,701,669 15.441 3.32%
2013-03-19 0 21.10 21.05 21.15 20.70 21.50 1,492,620 31,474,326 21.087 15.14 15.10 15.17 14.85 15.42 2,080,759 15.126 2.93%
2013-03-18 0 20.50 20.45 20.55 20.00 21.70 1,269,916 26,092,426 20.547 14.71 14.67 14.74 14.35 15.57 1,770,303 14.739 -4.65%
2013-03-15 0 21.50 21.45 21.50 21.25 22.35 4,496,590 97,483,939 21.680 15.42 15.39 15.42 15.24 16.03 6,268,388 15.552 -2.05%
2013-03-14 0 21.95 21.95 22.15 21.70 22.80 2,139,246 47,270,076 22.097 15.75 15.75 15.89 15.57 16.36 2,982,176 15.851 -0.90%
2013-03-13 0 22.15 22.05 22.15 21.80 22.20 1,208,000 26,627,380 22.043 15.89 15.82 15.89 15.64 15.93 1,683,990 15.812 0.23%
2013-03-12 0 22.10 22.10 22.20 21.95 23.50 980,000 21,742,679 22.186 15.85 15.85 15.93 15.75 16.86 1,366,151 15.915 -2.64%
2013-03-11 0 22.70 22.60 22.80 21.65 23.00 1,734,003 38,872,042 22.418 16.28 16.21 16.36 15.53 16.50 2,417,255 16.081 2.95%
2013-03-08 0 22.05 21.90 22.10 21.50 22.10 1,286,216 28,159,852 21.894 15.82 15.71 15.85 15.42 15.85 1,793,026 15.705 -0.90%
2013-03-07 0 22.25 22.15 22.30 22.00 22.50 769,620 17,144,975 22.277 15.96 15.89 16.00 15.78 16.14 1,072,875 15.980 0.23%
2013-03-06 0 22.20 22.00 22.25 21.30 22.30 1,733,000 38,184,149 22.034 15.93 15.78 15.96 15.28 16.00 2,415,857 15.806 0.00%
2013-03-05 0 22.20 22.15 22.45 21.50 22.80 1,092,600 24,198,902 22.148 15.93 15.89 16.10 15.42 16.36 1,523,119 15.888 0.68%
2013-03-04 0 22.05 21.90 22.15 21.30 22.15 853,221 18,630,845 21.836 15.82 15.71 15.89 15.28 15.89 1,189,417 15.664 -0.45%
2013-03-01 0 22.15 22.05 22.20 21.90 22.65 3,517,721 77,587,408 22.056 15.89 15.82 15.93 15.71 16.25 4,903,814 15.822 0.68%
2013-02-28 0 22.00 22.00 22.05 20.95 22.30 2,417,000 52,773,389 21.834 15.78 15.78 15.82 15.03 16.00 3,369,374 15.663 2.56%
2013-02-27 0 21.45 21.35 21.45 20.90 22.25 2,516,004 53,481,042 21.256 15.39 15.32 15.39 14.99 15.96 3,507,389 15.248 2.63%
2013-02-26 0 20.90 20.80 20.95 20.20 20.95 1,415,002 29,035,340 20.520 14.99 14.92 15.03 14.49 15.03 1,972,557 14.720 0.97%
2013-02-25 0 20.70 20.65 20.70 20.50 20.95 1,051,900 21,798,485 20.723 14.85 14.81 14.85 14.71 15.03 1,466,382 14.865 -0.48%
2013-02-22 0 20.80 20.80 20.85 20.55 21.25 3,415,004 70,962,462 20.780 14.92 14.92 14.96 14.74 15.24 4,760,623 14.906 -0.95%
2013-02-21 0 21.00 21.00 21.05 19.86 21.05 1,185,077 24,420,323 20.607 15.06 15.06 15.10 14.25 15.10 1,652,035 14.782 3.45%
2013-02-20 0 20.30 20.35 20.40 19.80 20.75 1,756,937 35,520,343 20.217 14.56 14.60 14.63 14.20 14.88 2,449,226 14.503 -3.56%
2013-02-19 0 21.05 20.85 21.10 20.35 21.25 974,000 20,446,287 20.992 15.10 14.96 15.14 14.60 15.24 1,357,787 15.059 -1.17%
2013-02-18 0 21.30 21.35 21.45 21.20 21.50 395,900 8,486,885 21.437 15.28 15.32 15.39 15.21 15.42 551,897 15.378 -1.62%
2013-02-15 0 21.65 21.65 21.80 20.65 22.00 620,500 13,317,625 21.463 15.53 15.53 15.64 14.81 15.78 864,997 15.396 3.34%
2013-02-14 0 20.95 20.85 21.00 20.15 21.00 1,278,378 26,333,801 20.599 15.03 14.96 15.06 14.45 15.06 1,782,099 14.777 0.72%
2013-02-08 0 20.80 20.65 21.00 20.10 21.00 1,107,482 22,979,629 20.749 14.92 14.81 15.06 14.42 15.06 1,543,865 14.884 -0.95%
2013-02-07 0 21.00 20.80 21.00 20.20 21.20 1,277,000 26,355,150 20.638 15.06 14.92 15.06 14.49 15.21 1,780,178 14.805 3.96%
2013-02-06 0 20.20 20.00 20.20 19.26 20.70 1,172,412 23,219,514 19.805 14.49 14.35 14.49 13.82 14.85 1,634,379 14.207 5.43%
2013-02-05 0 19.16 19.06 19.22 18.60 19.42 1,624,000 31,005,680 19.092 13.74 13.67 13.79 13.34 13.93 2,263,907 13.696 -1.74%
2013-02-04 0 19.50 19.46 19.62 19.28 19.66 3,602,600 69,924,338 19.409 13.99 13.96 14.07 13.83 14.10 5,022,138 13.923 -0.20%
2013-02-01 0 19.54 19.52 19.54 18.92 19.68 1,542,340 29,563,686 19.168 14.02 14.00 14.02 13.57 14.12 2,150,071 13.750 3.72%
2013-01-31 0 18.84 18.56 18.78 18.30 19.10 1,180,466 21,967,645 18.609 13.51 13.31 13.47 13.13 13.70 1,645,607 13.349 -2.18%
2013-01-30 0 19.26 19.22 19.38 18.88 19.52 673,303 12,993,851 19.299 13.82 13.79 13.90 13.54 14.00 938,606 13.844 2.99%
2013-01-29 0 18.70 18.68 18.82 18.62 19.14 1,020,108 19,192,757 18.814 13.41 13.40 13.50 13.36 13.73 1,422,063 13.496 0.21%
2013-01-28 0 18.66 18.60 18.70 17.90 18.90 1,963,000 36,254,050 18.469 13.39 13.34 13.41 12.84 13.56 2,736,484 13.248 1.41%
2013-01-25 0 18.40 18.32 18.40 17.94 18.50 1,223,000 22,339,680 18.266 13.20 13.14 13.20 12.87 13.27 1,704,901 13.103 2.22%
2013-01-24 0 18.00 17.96 18.02 17.70 18.24 1,063,000 19,027,690 17.900 12.91 12.88 12.93 12.70 13.08 1,481,855 12.840 1.81%
2013-01-23 0 17.68 17.66 17.68 17.50 17.90 1,538,117 27,241,938 17.711 12.68 12.67 12.68 12.55 12.84 2,144,184 12.705 -1.23%
2013-01-22 0 17.90 17.80 17.90 16.76 18.08 1,346,578 23,851,595 17.713 12.84 12.77 12.84 12.02 12.97 1,877,172 12.706 6.93%
2013-01-21 0 16.74 16.70 16.74 16.62 16.76 685,380 11,460,108 16.721 12.01 11.98 12.01 11.92 12.02 955,441 11.995 0.24%
2013-01-18 0 16.70 16.64 16.70 16.50 17.10 2,202,300 36,744,970 16.685 11.98 11.94 11.98 11.84 12.27 3,070,076 11.969 1.58%
2013-01-17 0 16.44 16.42 16.44 16.42 16.78 4,480,250 73,989,395 16.515 11.79 11.78 11.79 11.78 12.04 6,245,610 11.847 -1.56%
2013-01-16 0 16.70 16.70 16.74 16.68 17.10 1,154,462 19,492,480 16.885 11.98 11.98 12.01 11.97 12.27 1,609,356 12.112 -2.11%
2013-01-15 0 17.06 17.00 17.10 16.76 17.14 612,300 10,351,730 16.906 12.24 12.19 12.27 12.02 12.30 853,565 12.128 0.59%
2013-01-14 0 16.96 16.84 16.96 16.78 17.30 787,952 13,350,779 16.944 12.17 12.08 12.17 12.04 12.41 1,098,430 12.154 0.36%
2013-01-11 0 16.90 16.88 16.94 16.74 17.32 1,395,632 23,653,286 16.948 12.12 12.11 12.15 12.01 12.42 1,945,555 12.158 -2.42%
2013-01-10 0 17.32 17.20 17.34 16.54 17.34 3,206,500 54,363,440 16.954 12.42 12.34 12.44 11.86 12.44 4,469,962 12.162 3.96%
2013-01-09 0 16.66 16.68 16.70 16.52 16.70 52,689,550 871,139,120 16.533 11.95 11.97 11.98 11.85 11.98 73,450,893 11.860 -6.19%
2013-01-08 0 17.76 17.70 17.88 17.58 18.08 638,974 11,370,289 17.795 12.74 12.70 12.83 12.61 12.97 890,750 12.765 -0.11%
2013-01-07 0 17.78 17.70 17.90 17.50 17.98 317,008 5,623,003 17.738 12.75 12.70 12.84 12.55 12.90 441,919 12.724 -1.00%
2013-01-04 0 17.96 17.86 17.98 17.36 18.02 309,503 5,515,604 17.821 12.88 12.81 12.90 12.45 12.93 431,457 12.784 1.47%
2013-01-03 0 17.70 17.62 17.74 17.60 17.84 287,000 5,070,070 17.666 12.70 12.64 12.73 12.63 12.80 400,087 12.672 -0.78%
2013-01-02 0 17.84 17.70 17.86 17.50 17.94 227,006 4,032,455 17.764 12.80 12.70 12.81 12.55 12.87 316,454 12.743 1.94%
2012-12-31 0 17.50 17.44 17.50 17.40 17.88 211,000 3,699,540 17.533 12.55 12.51 12.55 12.48 12.83 294,141 12.577 -2.45%
2012-12-28 0 17.94 17.78 17.94 17.70 18.00 390,762 6,991,266 17.891 12.87 12.75 12.87 12.70 12.91 544,735 12.834 0.11%
2012-12-27 0 17.92 17.92 17.94 17.90 18.10 248,600 4,468,900 17.976 12.85 12.85 12.87 12.84 12.98 346,556 12.895 -0.22%
2012-12-24 0 17.96 17.90 17.96 17.46 18.04 234,410 4,168,330 17.782 12.88 12.84 12.88 12.52 12.94 326,775 12.756 3.34%
2012-12-21 0 17.38 17.20 17.36 17.02 17.40 420,685 7,288,642 17.326 12.47 12.34 12.45 12.21 12.48 586,448 12.428 0.58%
2012-12-20 0 17.28 17.10 17.30 16.78 17.30 343,300 5,837,640 17.005 12.40 12.27 12.41 12.04 12.41 478,571 12.198 1.89%
2012-12-19 0 16.96 16.90 17.08 16.92 17.30 282,209 4,801,605 17.014 12.17 12.12 12.25 12.14 12.41 393,408 12.205 -0.24%
2012-12-18 0 17.00 16.98 17.16 16.98 17.56 725,999 12,574,640 17.321 12.19 12.18 12.31 12.18 12.60 1,012,065 12.425 -1.28%
2012-12-17 0 17.22 17.04 17.22 16.68 17.48 1,484,200 25,294,186 17.042 12.35 12.22 12.35 11.97 12.54 2,069,022 12.225 2.74%
2012-12-14 0 16.76 16.74 16.78 16.50 16.80 692,100 11,500,040 16.616 12.02 12.01 12.04 11.84 12.05 964,809 11.919 -0.59%
2012-12-13 0 16.86 16.84 16.90 15.62 16.90 2,087,300 33,788,926 16.188 12.09 12.08 12.12 11.20 12.12 2,909,762 11.612 8.63%
2012-12-12 0 15.52 15.52 15.56 15.44 15.74 889,425 13,756,337 15.467 11.13 11.13 11.16 11.08 11.29 1,239,886 11.095 1.04%
2012-12-11 0 15.36 15.22 15.36 15.14 15.36 757,950 11,551,782 15.241 11.02 10.92 11.02 10.86 11.02 1,056,606 10.933 0.39%
2012-12-10 0 15.30 15.22 15.30 15.08 15.30 338,600 5,142,948 15.189 10.98 10.92 10.98 10.82 10.98 472,019 10.896 0.66%
2012-12-07 0 15.20 15.12 15.22 15.00 15.20 997,104 15,079,327 15.123 10.90 10.85 10.92 10.76 10.90 1,389,994 10.848 0.80%
2012-12-06 0 15.08 15.06 15.08 15.04 15.12 458,004 6,905,620 15.078 10.82 10.80 10.82 10.79 10.85 638,472 10.816 -0.13%
2012-12-05 0 15.10 15.08 15.10 15.02 15.20 215,005 3,246,395 15.099 10.83 10.82 10.83 10.77 10.90 299,724 10.831 0.67%
2012-12-04 0 15.00 14.98 15.00 14.98 15.12 395,796 5,959,654 15.057 10.76 10.75 10.76 10.75 10.85 551,752 10.801 -0.79%
2012-12-03 0 15.12 15.08 15.12 15.04 15.26 381,583 5,737,235 15.035 10.85 10.82 10.85 10.79 10.95 531,939 10.786 1.34%
2012-11-30 0 14.92 14.90 14.92 14.70 15.20 1,820,202 27,119,566 14.899 10.70 10.69 10.70 10.54 10.90 2,537,419 10.688 0.67%
2012-11-29 0 14.82 14.82 14.90 14.68 14.98 854,000 12,679,400 14.847 10.63 10.63 10.69 10.53 10.75 1,190,503 10.650 -1.20%
2012-11-28 0 15.00 14.98 15.04 14.78 15.02 867,000 13,010,538 15.006 10.76 10.75 10.79 10.60 10.77 1,208,625 10.765 0.00%
2012-11-27 0 15.00 15.00 15.08 14.90 15.24 263,300 3,970,440 15.080 10.76 10.76 10.82 10.69 10.93 367,048 10.817 0.40%
2012-11-26 0 14.94 14.90 15.00 14.84 15.14 643,650 9,648,965 14.991 10.72 10.69 10.76 10.65 10.86 897,268 10.754 -0.27%
2012-11-23 0 14.98 14.88 15.00 14.88 15.24 632,000 9,404,975 14.881 10.75 10.67 10.76 10.67 10.93 881,028 10.675 0.81%
2012-11-22 0 14.86 14.78 14.92 14.72 15.00 488,000 7,262,875 14.883 10.66 10.60 10.70 10.56 10.76 680,287 10.676 -0.80%
2012-11-21 0 14.98 14.94 14.98 14.92 15.00 1,573,000 23,573,800 14.987 10.75 10.72 10.75 10.70 10.76 2,192,812 10.750 0.00%
2012-11-20 0 14.98 14.92 14.98 14.92 15.30 924,546 13,866,100 14.998 10.75 10.70 10.75 10.70 10.98 1,288,846 10.759 -2.35%
2012-11-19 0 15.34 15.34 15.36 15.18 15.56 2,175,000 32,796,003 15.079 11.00 11.00 11.02 10.89 11.16 3,032,019 10.817 2.95%
2012-11-16 0 14.90 14.90 14.98 14.84 15.30 739,000 11,034,431 14.932 10.69 10.69 10.75 10.65 10.98 1,030,189 10.711 3.33%
2012-11-15 0 14.42 14.40 14.50 14.26 15.42 2,512,003 37,994,186 15.125 10.34 10.33 10.40 10.23 11.06 3,501,811 10.850 -5.13%
2012-11-14 0 15.20 15.18 15.30 15.12 15.54 928,368 14,228,412 15.326 10.90 10.89 10.98 10.85 11.15 1,294,174 10.994 -0.13%
2012-11-13 0 15.22 15.22 15.24 15.20 15.32 277,368 4,224,222 15.230 10.92 10.92 10.93 10.90 10.99 386,660 10.925 0.13%
2012-11-12 0 15.20 15.18 15.28 15.18 15.40 1,187,000 18,090,320 15.240 10.90 10.89 10.96 10.89 11.05 1,654,715 10.933 -0.26%
2012-11-09 0 15.24 15.22 15.26 15.22 15.30 338,000 5,161,620 15.271 10.93 10.92 10.95 10.92 10.98 471,183 10.955 -0.91%
2012-11-08 0 15.38 15.24 15.48 15.16 15.62 208,602 3,177,209 15.231 11.03 10.93 11.10 10.87 11.20 290,798 10.926 -0.13%
2012-11-07 0 15.40 15.38 15.44 15.30 15.62 425,150 6,537,269 15.376 11.05 11.03 11.08 10.98 11.20 592,672 11.030 -0.65%
2012-11-06 0 15.50 15.42 15.50 15.30 15.70 925,868 14,279,191 15.423 11.12 11.06 11.12 10.98 11.26 1,290,689 11.063 1.04%
2012-11-05 0 15.34 15.34 15.36 15.26 15.70 768,800 11,849,120 15.413 11.00 11.00 11.02 10.95 11.26 1,071,731 11.056 -2.66%
2012-11-02 0 15.76 15.74 15.76 15.22 15.76 1,367,100 21,181,890 15.494 11.31 11.29 11.31 10.92 11.31 1,905,780 11.115 3.68%
2012-11-01 0 15.20 15.14 15.20 15.08 15.26 1,087,000 16,458,646 15.141 10.90 10.86 10.90 10.82 10.95 1,515,312 10.862 0.66%
2012-10-31 0 15.10 15.06 15.10 14.72 15.38 1,050,628 15,858,693 15.095 10.83 10.80 10.83 10.56 11.03 1,464,609 10.828 0.94%
2012-10-30 0 14.96 14.88 14.96 14.70 15.02 350,000 5,199,130 14.855 10.73 10.67 10.73 10.54 10.77 487,911 10.656 1.49%
2012-10-29 0 14.74 14.82 14.84 14.40 14.82 285,900 4,181,750 14.627 10.57 10.63 10.65 10.33 10.63 398,554 10.492 -0.41%
2012-10-26 0 14.80 14.76 14.82 14.60 15.24 565,900 8,455,763 14.942 10.62 10.59 10.63 10.47 10.93 788,882 10.719 -1.86%
2012-10-25 0 15.08 15.06 15.12 14.92 15.20 366,225 5,541,400 15.131 10.82 10.80 10.85 10.70 10.90 510,529 10.854 -0.40%
2012-10-24 0 15.14 15.10 15.20 14.30 15.36 1,227,600 18,199,344 14.825 10.86 10.83 10.90 10.26 11.02 1,711,313 10.635 5.14%
2012-10-22 0 14.40 14.32 14.40 14.24 14.44 805,100 11,576,840 14.379 10.33 10.27 10.33 10.21 10.36 1,122,335 10.315 1.69%
2012-10-19 0 14.16 14.14 14.22 14.08 14.26 2,292,000 32,538,340 14.197 10.16 10.14 10.20 10.10 10.23 3,195,120 10.184 0.71%
2012-10-18 0 14.06 14.02 14.10 14.02 14.10 149,000 2,095,880 14.066 10.09 10.06 10.11 10.06 10.11 207,711 10.090 -0.28%
2012-10-17 0 14.10 14.08 14.10 13.98 14.30 533,900 7,528,236 14.101 10.11 10.10 10.11 10.03 10.26 744,273 10.115 1.15%
2012-10-16 0 13.94 13.94 13.96 13.74 14.20 786,000 10,965,020 13.950 10.000 10.000 10.01 9.856 10.19 1,095,709 10.007 0.87%
2012-10-15 0 13.82 13.82 13.94 13.70 14.52 1,774,000 24,989,210 14.086 9.914 9.914 10.000 9.828 10.42 2,473,012 10.105 -0.29%
2012-10-12 0 13.86 13.82 13.96 13.58 13.96 487,000 6,718,160 13.795 9.942 9.914 10.01 9.742 10.01 678,893 9.8958 0.43%
2012-10-11 0 13.80 13.72 13.80 13.34 13.80 951,000 13,049,690 13.722 9.899 9.842 9.899 9.569 9.899 1,325,724 9.8434 1.47%
2012-10-10 0 13.60 13.56 13.60 13.28 13.76 2,072,001 28,128,972 13.576 9.756 9.727 9.756 9.526 9.871 2,888,435 9.7385 0.15%
2012-10-09 0 13.58 13.48 13.50 13.22 13.60 161,000 2,168,580 13.469 9.742 9.670 9.684 9.483 9.756 224,439 9.6622 1.19%
2012-10-08 0 13.42 13.34 13.44 13.20 13.44 652,003 8,703,559 13.349 9.627 9.569 9.641 9.469 9.641 908,913 9.5758 0.30%
2012-10-05 0 13.38 13.32 13.38 13.24 13.48 809,003 10,763,420 13.305 9.598 9.555 9.598 9.498 9.670 1,127,776 9.5439 0.60%
2012-10-04 0 13.30 13.28 13.36 13.24 13.60 260,000 3,475,260 13.366 9.541 9.526 9.584 9.498 9.756 362,448 9.5883 -0.75%
2012-10-03 0 13.40 13.40 13.42 13.08 13.82 988,000 13,219,620 13.380 9.612 9.612 9.627 9.383 9.914 1,377,303 9.5982 0.75%
2012-09-28 0 13.30 13.26 13.30 13.24 13.40 618,000 8,223,330 13.306 9.541 9.512 9.541 9.498 9.612 861,511 9.5452 -0.60%
2012-09-27 0 13.38 13.28 13.42 13.08 13.42 1,102,000 14,537,905 13.192 9.598 9.526 9.627 9.383 9.627 1,536,223 9.4634 0.75%
2012-09-26 0 13.28 13.28 13.38 13.20 13.38 732,000 9,721,320 13.281 9.526 9.526 9.598 9.469 9.598 1,020,431 9.5267 0.30%
2012-09-25 0 13.24 13.22 13.28 13.16 13.60 887,503 11,842,214 13.343 9.498 9.483 9.526 9.440 9.756 1,237,207 9.5717 -3.36%
2012-09-24 0 13.70 13.64 13.70 13.24 13.90 689,341 9,320,259 13.521 9.828 9.785 9.828 9.498 9.971 960,963 9.6989 3.01%
2012-09-21 0 13.30 13.30 13.42 13.24 13.48 1,006,941 13,474,138 13.381 9.541 9.541 9.627 9.498 9.670 1,403,707 9.5990 0.45%
2012-09-20 0 13.24 13.24 13.34 13.06 13.36 314,000 4,155,030 13.233 9.498 9.498 9.569 9.369 9.584 437,726 9.4923 0.15%
2012-09-19 0 13.22 13.18 13.26 12.96 13.40 1,476,000 19,620,310 13.293 9.483 9.455 9.512 9.297 9.612 2,057,591 9.5356 2.80%
2012-09-18 0 12.86 12.86 12.92 12.78 13.42 4,893,016 65,283,264 13.342 9.225 9.225 9.268 9.168 9.627 6,821,018 9.5709 -4.17%
2012-09-17 0 13.42 13.36 13.42 13.32 13.48 543,200 7,286,394 13.414 9.627 9.584 9.627 9.555 9.670 757,238 9.6223 -0.59%
2012-09-14 0 13.50 13.38 13.50 13.08 13.52 4,053,538 54,273,527 13.389 9.684 9.598 9.684 9.383 9.698 5,650,760 9.6046 0.90%
2012-09-13 0 13.38 13.38 13.44 13.12 13.44 2,807,678 37,553,316 13.375 9.598 9.598 9.641 9.412 9.641 3,913,992 9.5946 0.00%
2012-09-12 0 13.38 13.32 13.38 13.32 13.64 163,000 2,187,980 13.423 9.598 9.555 9.598 9.555 9.785 227,227 9.6290 -1.91%
2012-09-11 0 13.64 13.48 13.64 13.20 14.40 286,000 3,915,870 13.692 9.785 9.670 9.785 9.469 10.33 398,693 9.8218 1.64%
2012-09-10 0 13.42 13.38 13.46 13.08 13.82 444,000 5,935,970 13.369 9.627 9.598 9.655 9.383 9.914 618,950 9.5904 0.15%
2012-09-07 0 13.40 13.36 13.40 13.24 13.52 914,000 12,252,860 13.406 9.612 9.584 9.612 9.498 9.698 1,274,145 9.6165 -0.15%
2012-09-06 0 13.42 13.32 13.42 13.02 13.58 1,291,000 17,219,646 13.338 9.627 9.555 9.627 9.340 9.742 1,799,695 9.5681 2.44%
2012-09-05 0 13.10 13.10 13.16 12.92 13.36 583,000 7,622,890 13.075 9.397 9.397 9.440 9.268 9.584 812,720 9.3795 1.39%
2012-09-04 0 12.92 12.90 12.92 12.80 13.08 572,000 7,375,920 12.895 9.268 9.254 9.268 9.182 9.383 797,386 9.2501 1.41%
2012-09-03 0 12.74 12.70 12.80 12.62 12.86 448,000 5,711,783 12.750 9.139 9.110 9.182 9.053 9.225 624,526 9.1458 -0.31%
2012-08-31 0 12.78 12.88 12.90 12.38 12.90 471,838 6,004,946 12.727 9.168 9.239 9.254 8.881 9.254 657,757 9.1294 2.08%
2012-08-30 0 12.52 12.50 12.60 12.36 13.00 671,599 8,480,357 12.627 8.981 8.967 9.039 8.866 9.325 936,230 9.0580 -1.42%
2012-08-29 0 12.70 12.64 12.72 12.24 12.86 905,214 11,464,294 12.665 9.110 9.067 9.125 8.780 9.225 1,261,897 9.0850 3.42%
2012-08-28 0 12.28 12.26 12.34 11.96 12.52 1,779,000 21,795,850 12.252 8.809 8.795 8.852 8.579 8.981 2,479,982 8.7887 1.99%
2012-08-27 0 12.04 12.00 12.04 11.78 12.22 1,470,000 17,707,200 12.046 8.637 8.608 8.637 8.450 8.766 2,049,226 8.6409 2.38%
2012-08-24 0 11.76 11.74 11.80 11.36 12.06 874,000 10,260,690 11.740 8.436 8.422 8.465 8.149 8.651 1,218,384 8.4216 -2.00%
2012-08-23 0 12.00 11.94 12.00 11.84 12.24 5,280,734 63,489,165 12.023 8.608 8.565 8.608 8.493 8.780 7,361,510 8.6245 0.33%
2012-08-22 0 11.96 11.94 11.98 11.72 12.40 4,690,078 56,573,022 12.062 8.579 8.565 8.594 8.407 8.895 6,538,117 8.6528 -3.08%
2012-08-21 0 12.34 12.32 12.34 12.06 12.74 2,460,286 30,399,632 12.356 8.852 8.838 8.852 8.651 9.139 3,429,716 8.8636 -3.14%
2012-08-20 0 12.74 12.72 12.74 12.74 13.50 908,000 11,765,230 12.957 9.139 9.125 9.139 9.139 9.684 1,265,781 9.2948 -4.07%
2012-08-17 0 13.28 13.28 13.30 13.26 13.36 395,716 5,257,566 13.286 9.526 9.526 9.541 9.512 9.584 551,641 9.5308 0.00%
2012-08-16 0 13.28 13.28 13.32 13.28 13.38 33,000 440,080 13.336 9.526 9.526 9.555 9.526 9.598 46,003 9.5663 -0.90%
2012-08-15 0 13.40 13.34 13.40 13.26 13.40 78,000 1,041,740 13.356 9.612 9.569 9.612 9.512 9.612 108,734 9.5806 0.00%
2012-08-14 0 13.40 13.38 13.48 13.28 13.50 280,000 3,759,480 13.427 9.612 9.598 9.670 9.526 9.684 390,329 9.6316 -0.59%
2012-08-13 0 13.48 13.48 13.50 13.36 13.58 77,000 1,038,560 13.488 9.670 9.670 9.684 9.584 9.742 107,340 9.6754 1.35%
2012-08-10 0 13.30 13.30 13.42 13.16 13.44 712,000 9,462,935 13.291 9.541 9.541 9.627 9.440 9.641 992,550 9.5340 -0.15%
2012-08-09 0 13.32 13.32 13.42 13.26 13.46 485,730 6,483,885 13.349 9.555 9.555 9.627 9.512 9.655 677,123 9.5756 -0.89%
2012-08-08 0 13.44 13.44 13.52 13.38 13.82 219,874 2,978,687 13.547 9.641 9.641 9.698 9.598 9.914 306,511 9.7180 -2.75%
2012-08-07 0 13.82 13.80 13.82 13.38 13.88 306,000 4,216,420 13.779 9.914 9.899 9.914 9.598 9.957 426,574 9.8844 3.29%
2012-08-06 0 13.38 13.36 13.40 13.28 13.48 556,000 7,438,580 13.379 9.598 9.584 9.612 9.526 9.670 775,082 9.5972 1.06%
2012-08-03 0 13.24 13.22 13.24 13.16 13.38 1,510,718 19,982,563 13.227 9.498 9.483 9.498 9.440 9.598 2,105,988 9.4884 -2.07%
2012-08-02 0 13.52 13.48 13.54 13.34 13.78 850,000 11,493,450 13.522 9.698 9.670 9.713 9.569 9.885 1,184,927 9.6997 -1.60%
2012-08-01 0 13.74 13.74 13.76 13.74 13.80 432,000 5,943,975 13.759 9.856 9.856 9.871 9.856 9.899 602,222 9.8701 0.29%
2012-07-31 0 13.70 13.68 13.70 13.68 13.80 405,000 5,550,980 13.706 9.828 9.813 9.828 9.813 9.899 564,583 9.8320 0.44%
2012-07-30 0 13.64 13.64 13.70 13.62 13.74 484,738 6,632,376 13.682 9.785 9.785 9.828 9.770 9.856 675,740 9.8150 0.29%
2012-07-27 0 13.60 13.56 13.68 13.54 13.88 1,072,419 14,608,995 13.623 9.756 9.727 9.813 9.713 9.957 1,494,986 9.7720 -0.15%
2012-07-26 0 13.62 13.62 13.64 13.50 13.86 698,419 9,542,627 13.663 9.770 9.770 9.785 9.684 9.942 973,618 9.8012 1.04%
2012-07-25 0 13.48 13.48 13.52 13.42 13.52 582,000 7,848,920 13.486 9.670 9.670 9.698 9.627 9.698 811,326 9.6742 0.45%
2012-07-24 0 13.42 13.42 13.44 13.40 13.44 349,979 4,707,836 13.452 9.627 9.627 9.641 9.612 9.641 487,882 9.6495 -0.30%
2012-07-23 0 13.46 13.44 13.52 13.44 13.56 523,000 7,037,615 13.456 9.655 9.641 9.698 9.641 9.727 729,078 9.6528 0.15%
2012-07-20 0 13.44 13.44 13.48 13.24 13.60 177,000 2,384,600 13.472 9.641 9.641 9.670 9.498 9.756 246,744 9.6643 -0.44%
2012-07-19 0 13.50 13.48 13.50 13.32 13.64 1,731,000 23,294,111 13.457 9.684 9.670 9.684 9.555 9.785 2,413,069 9.6533 2.12%
2012-07-18 0 13.22 13.24 13.36 12.70 13.42 3,149,000 41,156,570 13.070 9.483 9.498 9.584 9.110 9.627 4,389,805 9.3755 -0.90%
2012-07-17 0 13.34 13.30 13.34 13.28 13.90 1,511,000 20,239,810 13.395 9.569 9.541 9.569 9.526 9.971 2,106,382 9.6088 -3.47%
2012-07-16 0 13.82 13.78 13.82 13.60 13.96 873,101 12,018,689 13.766 9.914 9.885 9.914 9.756 10.01 1,217,130 9.8746 1.32%
2012-07-13 0 13.64 13.58 13.64 13.44 13.86 535,000 7,287,562 13.622 9.785 9.742 9.785 9.641 9.942 745,807 9.7714 -0.58%
2012-07-12 0 13.72 13.72 13.80 13.70 14.16 547,924 7,653,153 13.968 9.842 9.842 9.899 9.828 10.16 763,823 10.020 -3.11%
2012-07-11 0 14.16 14.06 14.16 13.90 14.16 337,000 4,720,300 14.007 10.16 10.09 10.16 9.971 10.16 469,789 10.048 0.00%
2012-07-10 0 14.16 14.12 14.18 13.92 14.20 2,154,387 30,326,636 14.077 10.16 10.13 10.17 9.985 10.19 3,003,283 10.098 0.57%
2012-07-09 0 14.08 14.00 14.10 13.60 14.10 1,488,000 20,816,430 13.990 10.10 10.04 10.11 9.756 10.11 2,074,319 10.035 4.14%
2012-07-06 0 13.52 13.48 13.52 13.30 13.60 333,316 4,481,051 13.444 9.698 9.670 9.698 9.541 9.756 464,653 9.6439 0.90%
2012-07-05 0 13.40 13.38 13.48 13.38 13.50 168,000 2,256,700 13.433 9.612 9.598 9.670 9.598 9.684 234,197 9.6359 0.00%
2012-07-04 0 13.40 13.38 13.40 13.24 13.56 638,000 8,530,719 13.371 9.612 9.598 9.612 9.498 9.727 889,392 9.5916 0.60%
2012-07-03 0 13.32 13.22 13.32 13.20 13.48 1,383,000 18,380,146 13.290 9.555 9.483 9.555 9.469 9.670 1,927,946 9.5335 -0.60%
2012-06-29 0 13.40 13.38 13.42 12.82 13.66 393,000 5,266,590 13.401 9.612 9.598 9.627 9.196 9.799 547,854 9.6131 1.21%
2012-06-28 0 13.24 13.24 13.26 13.24 13.84 485,000 6,547,440 13.500 9.498 9.498 9.512 9.498 9.928 676,105 9.6841 -2.93%
2012-06-27 0 13.64 13.58 13.64 13.50 13.90 444,000 6,052,084 13.631 9.785 9.742 9.785 9.684 9.971 618,950 9.7780 -0.58%
2012-06-26 0 13.72 13.72 13.74 13.32 13.90 1,825,000 24,798,530 13.588 9.842 9.842 9.856 9.555 9.971 2,544,108 9.7474 0.88%
2012-06-25 0 13.60 13.56 13.70 13.38 13.74 557,455 7,576,851 13.592 9.756 9.727 9.828 9.598 9.856 777,110 9.7500 0.00%
2012-06-22 0 13.60 13.56 13.60 13.50 13.68 614,000 8,384,330 13.655 9.756 9.727 9.756 9.684 9.813 855,935 9.7955 -1.45%
2012-06-21 0 13.80 13.74 13.84 13.40 14.06 3,797,944 52,681,896 13.871 9.899 9.856 9.928 9.612 10.09 5,294,454 9.9504 3.60%
2012-06-20 0 13.32 13.30 13.34 13.24 13.68 3,096,000 41,547,484 13.420 9.555 9.541 9.569 9.498 9.813 4,315,922 9.6266 -1.33%
2012-06-19 0 13.50 13.44 13.50 13.40 14.20 3,660,000 49,659,800 13.568 9.684 9.641 9.684 9.612 10.19 5,102,155 9.7331 -4.39%
2012-06-18 0 14.12 14.04 14.14 13.98 14.36 955,000 13,611,060 14.252 10.13 10.07 10.14 10.03 10.30 1,331,300 10.224 -1.53%
2012-06-15 0 14.34 14.22 14.34 14.20 14.34 627,000 8,932,780 14.247 10.29 10.20 10.29 10.19 10.29 874,058 10.220 0.28%
2012-06-14 0 14.30 14.24 14.32 14.20 14.60 1,958,924 28,155,833 14.373 10.26 10.21 10.27 10.19 10.47 2,730,802 10.310 -2.32%
2012-06-13 0 14.64 14.62 14.66 14.52 14.74 560,390 8,186,055 14.608 10.50 10.49 10.52 10.42 10.57 781,201 10.479 -0.81%
2012-06-12 0 14.76 14.74 14.76 14.66 14.84 787,076 11,601,584 14.740 10.59 10.57 10.59 10.52 10.65 1,097,209 10.574 0.00%
2012-06-11 0 14.76 14.74 14.76 14.16 15.08 1,100,000 15,960,810 14.510 10.59 10.57 10.59 10.16 10.82 1,533,435 10.409 5.58%
2012-06-08 0 13.98 13.98 14.00 13.88 14.20 918,000 12,833,491 13.980 10.03 10.03 10.04 9.957 10.19 1,279,721 10.028 0.58%
2012-06-07 0 13.90 13.88 13.90 13.70 13.94 1,435,000 19,840,495 13.826 9.971 9.957 9.971 9.828 10.000 2,000,435 9.9181 1.76%
2012-06-06 0 13.66 13.64 13.70 13.40 13.74 1,019,000 13,891,155 13.632 9.799 9.785 9.828 9.612 9.856 1,420,518 9.7789 1.19%
2012-06-05 0 13.50 13.40 13.48 13.34 13.76 697,000 9,380,780 13.459 9.684 9.612 9.670 9.569 9.871 971,640 9.6546 1.50%
2012-06-04 0 13.30 13.30 13.40 13.24 13.56 826,000 10,990,660 13.306 9.541 9.541 9.612 9.498 9.727 1,151,470 9.5449 -3.06%
2012-06-01 0 13.72 13.68 13.72 13.24 13.76 655,000 8,929,711 13.633 9.842 9.813 9.842 9.498 9.871 913,091 9.7797 3.16%
2012-05-31 0 13.80 13.86 13.94 13.60 13.92 734,040 10,086,683 13.741 9.541 9.582 9.637 9.402 9.624 1,061,744 9.5001 -0.72%
2012-05-30 0 13.90 13.88 13.96 13.30 14.00 929,500 12,805,100 13.776 9.610 9.596 9.651 9.195 9.679 1,344,465 9.5243 4.20%
2012-05-29 0 13.34 13.28 13.38 13.24 13.58 1,510,000 20,117,910 13.323 9.223 9.181 9.250 9.154 9.389 2,184,122 9.2110 -2.34%
2012-05-28 0 13.66 13.66 13.76 13.48 14.08 848,000 11,768,944 13.879 9.444 9.444 9.513 9.319 9.734 1,226,580 9.5949 -3.53%
2012-05-25 0 14.16 14.06 14.18 13.86 14.16 752,000 10,535,320 14.010 9.790 9.720 9.803 9.582 9.790 1,087,722 9.6857 -0.14%
2012-05-24 0 14.18 14.18 14.20 14.04 14.42 980,000 13,902,415 14.186 9.803 9.803 9.817 9.707 9.969 1,417,510 9.8076 0.42%
2012-05-23 0 14.12 14.10 14.16 13.94 14.40 450,099 6,364,356 14.140 9.762 9.748 9.790 9.637 9.955 651,041 9.7757 -0.42%
2012-05-22 0 14.18 14.18 14.26 13.88 14.40 2,152,400 30,157,968 14.011 9.803 9.803 9.859 9.596 9.955 3,113,315 9.6868 1.29%
2012-05-21 0 14.00 13.96 14.00 13.96 14.16 1,742,000 24,405,820 14.010 9.679 9.651 9.679 9.651 9.790 2,519,696 9.6860 1.01%
2012-05-18 0 13.86 13.82 13.88 13.60 13.94 710,000 9,752,580 13.736 9.582 9.555 9.596 9.402 9.637 1,026,971 9.4964 -1.00%
2012-05-17 0 14.00 13.86 13.90 13.50 14.20 8,145,000 111,652,793 13.708 9.679 9.582 9.610 9.333 9.817 11,781,243 9.4772 4.01%
2012-05-16 0 13.46 13.46 13.60 13.36 14.20 1,688,426 23,228,713 13.758 9.306 9.306 9.402 9.236 9.817 2,442,205 9.5114 -5.61%
2012-05-15 0 14.26 14.24 14.28 13.80 14.34 1,657,090 23,516,661 14.192 9.859 9.845 9.873 9.541 9.914 2,396,879 9.8114 -0.14%
2012-05-14 0 14.28 14.20 14.28 14.02 14.62 737,768 10,542,462 14.290 9.873 9.817 9.873 9.693 10.11 1,067,136 9.8792 1.28%
2012-05-11 0 14.10 13.98 14.10 13.96 14.30 1,924,000 27,275,300 14.176 9.748 9.665 9.748 9.651 9.886 2,782,948 9.8009 0.14%
2012-05-10 0 14.08 13.96 14.08 13.80 14.08 602,324 8,401,894 13.949 9.734 9.651 9.734 9.541 9.734 871,225 9.6438 0.57%
2012-05-09 0 14.00 13.90 14.00 13.80 14.20 722,000 10,102,370 13.992 9.679 9.610 9.679 9.541 9.817 1,044,329 9.6736 -1.27%
2012-05-08 0 14.18 14.16 14.18 14.12 14.40 211,000 2,997,224 14.205 9.803 9.790 9.803 9.762 9.955 305,199 9.8206 0.42%
2012-05-07 0 14.12 14.12 14.14 14.10 14.36 340,000 4,840,420 14.237 9.762 9.762 9.776 9.748 9.928 491,789 9.8425 -1.81%
2012-05-04 0 14.38 14.20 14.38 13.24 14.40 1,138,813 16,239,091 14.260 9.942 9.817 9.942 9.154 9.955 1,647,223 9.8585 0.56%
2012-05-03 0 14.30 14.28 14.30 14.22 14.44 298,000 4,276,950 14.352 9.886 9.873 9.886 9.831 9.983 431,039 9.9224 0.00%
2012-05-02 0 14.30 14.28 14.30 14.20 14.70 390,000 5,584,463 14.319 9.886 9.873 9.886 9.817 10.16 564,111 9.8996 -2.05%
2012-04-30 0 14.60 14.40 14.60 14.16 14.66 692,066 9,959,556 14.391 10.09 9.955 10.09 9.790 10.14 1,001,031 9.9493 2.67%
2012-04-27 0 14.22 14.10 14.22 14.10 14.32 304,000 4,319,410 14.209 9.831 9.748 9.831 9.748 9.900 439,717 9.8232 0.00%
2012-04-26 0 14.22 14.22 14.32 14.20 14.40 1,140,000 16,303,220 14.301 9.831 9.831 9.900 9.817 9.955 1,648,940 9.8871 0.14%
2012-04-25 0 14.20 14.14 14.20 14.00 14.36 1,262,441 17,911,837 14.188 9.817 9.776 9.817 9.679 9.928 1,826,044 9.8091 1.87%
2012-04-24 0 13.94 13.90 13.96 13.78 14.12 884,000 12,363,420 13.986 9.637 9.610 9.651 9.527 9.762 1,278,652 9.6691 -0.85%
2012-04-23 0 14.06 14.06 14.08 13.98 14.30 922,000 13,014,065 14.115 9.720 9.720 9.734 9.665 9.886 1,333,616 9.7585 0.43%
2012-04-20 0 14.00 14.00 14.06 13.84 14.24 2,203,759 30,961,229 14.049 9.679 9.679 9.720 9.568 9.845 3,187,602 9.7130 1.01%
2012-04-19 0 13.86 13.80 13.86 13.48 13.96 858,000 11,767,120 13.715 9.582 9.541 9.582 9.319 9.651 1,241,044 9.4816 1.02%
2012-04-18 0 13.72 13.68 13.72 13.46 13.98 2,987,000 40,866,858 13.682 9.485 9.458 9.485 9.306 9.665 4,320,512 9.4588 2.24%
2012-04-17 0 13.42 13.38 13.40 13.34 13.66 1,693,000 22,833,690 13.487 9.278 9.250 9.264 9.223 9.444 2,448,821 9.3244 -0.59%
2012-04-16 0 13.50 13.44 13.54 12.94 14.00 92,969,000 1,279,603,090 13.764 9.333 9.292 9.361 8.946 9.679 134,473,960 9.5156 -11.07%
2012-04-13 1 - - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2012-04-12 0 15.18 15.12 15.18 14.54 15.52 1,303,000 19,848,304 15.233 10.49 10.45 10.49 10.05 10.73 1,884,710 10.531 2.57%
2012-04-11 0 14.80 14.74 14.80 14.54 14.80 227,000 3,332,260 14.680 10.23 10.19 10.23 10.05 10.23 328,342 10.149 -0.67%
2012-04-10 0 14.90 14.84 14.90 14.72 15.00 293,000 4,361,130 14.884 10.30 10.26 10.30 10.18 10.37 423,807 10.290 -0.67%
2012-04-05 0 15.00 14.90 15.04 14.68 15.34 329,100 4,910,719 14.922 10.37 10.30 10.40 10.15 10.61 476,023 10.316 1.21%
2012-04-03 0 14.82 14.82 14.84 14.46 15.08 621,050 9,177,096 14.777 10.25 10.25 10.26 9.997 10.43 898,311 10.216 -1.20%
2012-04-02 0 15.00 14.94 15.00 14.72 15.04 673,000 10,014,590 14.881 10.37 10.33 10.37 10.18 10.40 973,453 10.288 0.54%
2012-03-30 0 14.92 14.88 15.02 14.60 15.38 306,000 4,561,620 14.907 10.31 10.29 10.38 10.09 10.63 442,610 10.306 -0.13%
2012-03-29 0 14.94 14.92 15.04 14.78 15.10 768,648 11,513,650 14.979 10.33 10.31 10.40 10.22 10.44 1,111,802 10.356 -2.48%
2012-03-28 0 15.32 15.32 15.46 14.82 15.82 1,008,478 15,628,660 15.497 10.59 10.59 10.69 10.25 10.94 1,458,702 10.714 1.59%
2012-03-27 0 15.08 15.00 15.24 14.26 15.26 2,254,000 33,837,030 15.012 10.43 10.37 10.54 9.859 10.55 3,260,273 10.379 7.56%
2012-03-26 0 14.02 14.00 14.04 14.00 14.48 808,000 11,387,765 14.094 9.693 9.679 9.707 9.679 10.01 1,168,722 9.7438 -0.71%
2012-03-23 0 14.12 14.10 14.12 14.00 14.22 410,000 5,777,270 14.091 9.762 9.748 9.762 9.679 9.831 593,040 9.7418 -1.81%
2012-03-22 0 14.38 14.30 14.40 14.24 14.48 95,000 1,360,080 14.317 9.942 9.886 9.955 9.845 10.01 137,412 9.8978 1.41%
2012-03-21 0 14.18 14.16 14.34 13.94 14.52 245,200 3,476,580 14.179 9.803 9.790 9.914 9.637 10.04 354,667 9.8024 0.85%
2012-03-20 0 14.06 14.06 14.16 13.78 14.34 393,000 5,501,300 13.998 9.720 9.720 9.790 9.527 9.914 568,450 9.6777 -3.03%
2012-03-19 0 14.50 14.40 14.50 14.26 14.90 364,000 5,294,180 14.545 10.02 9.955 10.02 9.859 10.30 526,504 10.055 0.00%
2012-03-16 0 14.50 14.46 14.50 14.02 14.52 5,982,491 83,994,201 14.040 10.02 9.997 10.02 9.693 10.04 8,653,307 9.7066 3.57%
2012-03-15 0 14.00 14.00 14.04 13.78 14.06 320,600 4,483,712 13.985 9.679 9.679 9.707 9.527 9.720 463,728 9.6688 0.29%
2012-03-14 0 13.96 13.90 13.96 13.82 13.98 817,600 11,375,420 13.913 9.651 9.610 9.651 9.555 9.665 1,182,608 9.6189 2.65%
2012-03-13 0 13.60 13.60 13.68 13.32 13.70 275,800 3,739,860 13.560 9.402 9.402 9.458 9.209 9.472 398,928 9.3748 1.80%
2012-03-12 0 13.36 13.36 13.40 13.26 13.42 293,400 3,914,756 13.343 9.236 9.236 9.264 9.167 9.278 424,385 9.2245 -1.33%
2012-03-09 0 13.54 13.50 13.56 13.34 13.70 83,200 1,122,668 13.494 9.361 9.333 9.375 9.223 9.472 120,344 9.3288 -0.59%
2012-03-08 0 13.62 13.54 13.62 13.10 13.70 1,657,000 22,038,828 13.300 9.416 9.361 9.416 9.057 9.472 2,396,749 9.1953 3.81%
2012-03-07 0 13.12 13.10 13.12 12.96 13.30 1,626,040 21,303,284 13.101 9.071 9.057 9.071 8.960 9.195 2,351,967 9.0576 -0.15%
2012-03-06 0 13.14 13.08 13.14 12.94 13.72 1,611,000 21,132,460 13.118 9.084 9.043 9.084 8.946 9.485 2,330,213 9.0689 -2.81%
2012-03-05 0 13.52 13.50 13.58 13.52 14.00 587,000 8,037,163 13.692 9.347 9.333 9.389 9.347 9.679 849,060 9.4660 -0.88%
2012-03-02 0 13.64 13.64 13.76 13.00 14.10 321,000 4,410,900 13.741 9.430 9.430 9.513 8.988 9.748 464,307 9.5000 0.00%
2012-03-01 0 13.64 13.56 13.66 13.54 13.98 103,600 1,427,638 13.780 9.430 9.375 9.444 9.361 9.665 149,851 9.5270 -2.29%
2012-02-29 0 13.96 13.84 13.98 13.46 14.32 570,000 7,966,130 13.976 9.651 9.568 9.665 9.306 9.900 824,470 9.6621 4.65%
2012-02-28 0 13.34 13.24 13.34 13.02 13.42 531,031 7,061,530 13.298 9.223 9.154 9.223 9.001 9.278 768,104 9.1935 -1.33%
2012-02-27 0 13.52 13.50 13.54 13.50 13.84 567,000 7,728,240 13.630 9.347 9.333 9.361 9.333 9.568 820,131 9.4232 -1.31%
2012-02-24 0 13.70 13.62 13.72 13.40 13.94 1,937,000 26,501,620 13.682 9.472 9.416 9.485 9.264 9.637 2,801,752 9.4589 1.18%
2012-02-23 0 13.54 13.50 13.60 13.24 13.60 998,000 13,447,600 13.475 9.361 9.333 9.402 9.154 9.402 1,443,546 9.3157 2.27%
2012-02-22 0 13.24 13.14 13.24 12.80 13.24 723,000 9,456,920 13.080 9.154 9.084 9.154 8.849 9.154 1,045,775 9.0430 1.85%
2012-02-21 0 13.00 13.00 13.04 12.88 14.00 1,275,000 16,567,960 12.995 8.988 8.988 9.015 8.905 9.679 1,844,209 8.9838 -2.84%
2012-02-20 0 13.38 13.36 13.40 12.64 13.60 1,139,000 15,163,387 13.313 9.250 9.236 9.264 8.739 9.402 1,647,494 9.2039 2.61%
2012-02-17 0 13.04 13.02 13.04 12.54 13.46 1,909,000 24,389,400 12.776 9.015 9.001 9.015 8.670 9.306 2,761,251 8.8327 3.82%
2012-02-16 0 12.56 12.50 12.60 12.42 12.60 303,000 3,806,780 12.564 8.683 8.642 8.711 8.587 8.711 438,271 8.6859 0.00%
2012-02-15 0 12.56 12.52 12.56 12.44 12.60 368,000 4,614,440 12.539 8.683 8.656 8.683 8.600 8.711 532,289 8.6690 -0.48%
2012-02-14 0 12.62 12.56 12.62 12.40 12.64 932,400 11,755,448 12.608 8.725 8.683 8.725 8.573 8.739 1,348,659 8.7164 0.32%
2012-02-13 0 12.58 12.56 12.58 12.48 12.70 1,187,000 14,904,390 12.556 8.697 8.683 8.697 8.628 8.780 1,716,923 8.6809 0.16%
2012-02-10 0 12.56 12.56 12.60 11.80 12.60 535,000 6,677,320 12.481 8.683 8.683 8.711 8.158 8.711 773,845 8.6288 0.48%
2012-02-09 0 12.50 12.50 12.54 12.46 12.76 2,002,465 25,039,172 12.504 8.642 8.642 8.670 8.614 8.822 2,896,443 8.6448 0.64%
2012-02-08 0 12.42 12.42 12.50 12.36 12.60 727,000 9,052,150 12.451 8.587 8.587 8.642 8.545 8.711 1,051,561 8.6083 -0.48%
2012-02-07 0 12.48 12.40 12.48 12.36 12.76 836,596 10,439,246 12.478 8.628 8.573 8.628 8.545 8.822 1,210,085 8.6269 1.13%
2012-02-06 0 12.34 12.34 12.42 12.20 12.74 1,127,000 13,951,180 12.379 8.531 8.531 8.587 8.435 8.808 1,630,136 8.5583 1.82%
2012-02-03 0 12.12 12.02 12.12 11.70 12.40 783,000 9,424,340 12.036 8.379 8.310 8.379 8.089 8.573 1,132,562 8.3213 3.95%
2012-02-02 0 11.66 11.54 11.66 11.36 11.74 1,154,000 13,297,580 11.523 8.061 7.978 8.061 7.854 8.116 1,669,190 7.9665 3.55%
2012-02-01 0 11.26 11.26 11.30 11.08 11.34 609,000 6,842,348 11.235 7.785 7.785 7.812 7.660 7.840 880,881 7.7676 1.81%
2012-01-31 0 11.06 11.04 11.12 10.88 11.22 620,000 6,862,760 11.069 7.646 7.633 7.688 7.522 7.757 896,792 7.6526 -1.07%
2012-01-30 0 11.18 11.18 11.24 11.06 11.28 848,000 9,465,386 11.162 7.729 7.729 7.771 7.646 7.798 1,226,580 7.7169 1.27%
2012-01-27 0 11.04 11.04 11.08 10.88 11.16 789,200 8,636,713 10.944 7.633 7.633 7.660 7.522 7.716 1,141,529 7.5659 2.60%
2012-01-26 0 10.76 10.76 10.82 10.60 11.24 922,000 10,122,120 10.978 7.439 7.439 7.480 7.328 7.771 1,333,616 7.5900 2.28%
2012-01-20 0 10.52 10.52 10.54 10.34 10.54 2,533,000 26,212,730 10.349 7.273 7.273 7.287 7.149 7.287 3,663,829 7.1545 2.14%
2012-01-19 0 10.30 10.30 10.36 10.16 10.42 649,200 6,696,992 10.316 7.121 7.121 7.162 7.024 7.204 939,028 7.1318 -0.96%
2012-01-18 0 10.40 10.32 10.40 10.22 10.46 224,400 2,323,698 10.355 7.190 7.135 7.190 7.066 7.232 324,581 7.1591 0.58%
2012-01-17 0 10.34 10.34 10.36 10.28 10.38 274,000 2,832,140 10.336 7.149 7.149 7.162 7.107 7.176 396,324 7.1460 0.58%
2012-01-16 0 10.28 10.28 10.30 10.20 10.38 208,000 2,138,020 10.279 7.107 7.107 7.121 7.052 7.176 300,859 7.1064 -0.19%
2012-01-13 0 10.30 10.30 10.32 10.00 10.30 334,000 3,408,420 10.205 7.121 7.121 7.135 6.914 7.121 483,111 7.0552 0.39%
2012-01-12 0 10.26 10.26 10.28 9.980 10.32 709,000 7,262,820 10.244 7.093 7.093 7.107 6.900 7.135 1,025,525 7.0821 0.00%
2012-01-11 0 10.26 10.28 10.32 10.00 10.34 698,000 7,103,700 10.177 7.093 7.107 7.135 6.914 7.149 1,009,614 7.0361 0.98%
2012-01-10 0 10.16 10.16 10.22 9.950 10.36 429,000 4,378,620 10.207 7.024 7.024 7.066 6.879 7.162 620,522 7.0563 -0.39%
2012-01-09 0 10.20 10.18 10.26 10.00 10.34 468,000 4,735,700 10.119 7.052 7.038 7.093 6.914 7.149 676,933 6.9958 -0.39%
2012-01-06 0 10.24 10.26 10.30 10.00 10.50 501,400 5,122,492 10.216 7.079 7.093 7.121 6.914 7.259 725,244 7.0631 -0.58%
2012-01-05 0 10.30 10.36 10.42 10.24 10.66 290,000 3,021,880 10.420 7.121 7.162 7.204 7.079 7.370 419,467 7.2041 -2.65%
2012-01-04 0 10.58 10.58 10.60 10.58 10.76 383,400 4,062,420 10.596 7.315 7.315 7.328 7.315 7.439 554,565 7.3254 -0.94%
2012-01-03 0 10.68 10.60 10.68 10.54 10.68 272,000 2,874,500 10.568 7.384 7.328 7.384 7.287 7.384 393,431 7.3062 1.33%
2011-12-30 0 10.54 10.54 10.56 10.50 10.56 651,000 6,866,380 10.547 7.287 7.287 7.301 7.259 7.301 941,632 7.2920 0.38%
2011-12-29 0 10.50 10.50 10.56 10.30 10.56 919,000 9,660,650 10.512 7.259 7.259 7.301 7.121 7.301 1,329,277 7.2676 -0.57%
2011-12-28 0 10.56 10.52 10.56 10.42 10.56 182,200 1,909,226 10.479 7.301 7.273 7.301 7.204 7.301 263,541 7.2445 0.96%
2011-12-23 0 10.46 10.46 10.50 10.42 10.56 548,000 5,736,605 10.468 7.232 7.232 7.259 7.204 7.301 792,648 7.2373 0.77%
2011-12-22 0 10.38 10.40 10.48 10.38 10.68 335,054 3,514,039 10.488 7.176 7.190 7.245 7.176 7.384 484,635 7.2509 -0.76%
2011-12-21 0 10.46 10.44 10.50 10.40 10.56 295,082 3,087,412 10.463 7.232 7.218 7.259 7.190 7.301 426,818 7.2336 -0.95%
2011-12-20 0 10.56 10.54 10.60 10.44 10.62 452,000 4,758,120 10.527 7.301 7.287 7.328 7.218 7.342 653,790 7.2777 0.38%
2011-12-19 0 10.52 10.52 10.64 10.34 10.60 760,000 7,982,080 10.503 7.273 7.273 7.356 7.149 7.328 1,099,293 7.2611 -0.19%
2011-12-16 0 10.54 10.54 10.56 10.52 10.98 1,481,000 15,660,452 10.574 7.287 7.287 7.301 7.273 7.591 2,142,176 7.3105 -0.38%
2011-12-15 0 10.58 10.56 10.58 10.48 10.68 441,000 4,656,460 10.559 7.315 7.301 7.315 7.245 7.384 637,879 7.2999 0.00%
2011-12-14 0 10.58 10.52 10.60 10.12 10.88 729,000 7,678,568 10.533 7.315 7.273 7.328 6.996 7.522 1,054,454 7.2820 4.96%
2011-12-13 0 10.08 10.04 10.08 10.00 10.18 709,177 7,129,291 10.053 6.969 6.941 6.969 6.914 7.038 1,025,781 6.9501 -1.37%
2011-12-12 0 10.22 10.22 10.24 10.06 10.56 627,000 6,415,350 10.232 7.066 7.066 7.079 6.955 7.301 906,917 7.0738 -1.92%
2011-12-09 0 10.42 10.42 10.52 10.34 10.54 515,000 5,362,295 10.412 7.204 7.204 7.273 7.149 7.287 744,916 7.1985 -2.25%
2011-12-08 0 10.66 10.60 10.74 10.50 10.82 593,983 6,309,776 10.623 7.370 7.328 7.425 7.259 7.480 859,160 7.3441 -2.38%
2011-12-07 0 10.92 10.92 11.00 10.52 11.00 864,000 9,243,380 10.698 7.550 7.550 7.605 7.273 7.605 1,249,723 7.3963 2.82%
2011-12-06 0 10.62 10.62 10.76 10.60 11.00 260,000 2,817,100 10.835 7.342 7.342 7.439 7.328 7.605 376,074 7.4908 -2.93%
2011-12-05 0 10.94 10.88 11.00 10.38 11.00 588,000 6,283,960 10.687 7.563 7.522 7.605 7.176 7.605 850,506 7.3885 7.68%
2011-12-02 0 10.16 10.16 10.24 10.00 10.68 1,863,313 18,910,915 10.149 7.024 7.024 7.079 6.914 7.384 2,695,168 7.0166 -3.97%
2011-12-01 0 10.58 10.54 10.64 10.46 11.40 1,270,457 13,756,490 10.828 7.315 7.287 7.356 7.232 7.881 1,837,638 7.4860 -4.68%
2011-11-30 0 11.10 11.08 11.10 10.98 11.18 2,499,200 27,854,682 11.145 7.674 7.660 7.674 7.591 7.729 3,614,940 7.7054 -0.72%
2011-11-29 0 11.18 11.16 11.18 11.10 11.22 143,800 1,605,300 11.163 7.729 7.716 7.729 7.674 7.757 207,998 7.7179 -0.18%
2011-11-28 0 11.20 11.08 11.20 10.80 11.80 534,000 5,875,980 11.004 7.743 7.660 7.743 7.467 8.158 772,398 7.6074 3.70%
2011-11-25 0 10.80 10.78 10.80 10.74 11.16 171,000 1,856,864 10.859 7.467 7.453 7.467 7.425 7.716 247,341 7.5073 -0.74%
2011-11-24 0 10.88 10.88 10.90 10.66 11.20 612,400 6,683,656 10.914 7.522 7.522 7.536 7.370 7.743 885,799 7.5453 0.37%
2011-11-23 0 10.84 10.84 10.96 10.58 11.12 254,000 2,748,780 10.822 7.494 7.494 7.577 7.315 7.688 367,395 7.4818 1.12%
2011-11-22 0 10.72 10.60 10.76 10.50 10.80 275,000 2,943,500 10.704 7.411 7.328 7.439 7.259 7.467 397,771 7.4000 -0.74%
2011-11-21 0 10.80 10.78 10.82 10.80 11.00 18,000 195,500 10.861 7.467 7.453 7.480 7.467 7.605 26,036 7.5089 0.00%
2011-11-18 0 10.80 10.78 10.80 10.64 10.96 768,156 8,336,657 10.853 7.467 7.453 7.467 7.356 7.577 1,111,091 7.5031 -1.82%
2011-11-17 0 11.00 10.96 11.00 10.62 11.00 598,000 6,520,100 10.903 7.605 7.577 7.605 7.342 7.605 864,970 7.5379 2.42%
2011-11-16 0 10.74 10.74 10.80 10.64 10.80 218,800 2,350,400 10.742 7.425 7.425 7.467 7.356 7.467 316,481 7.4267 -0.56%
2011-11-15 0 10.80 10.76 10.80 10.70 10.80 312,000 3,362,835 10.778 7.467 7.439 7.467 7.397 7.467 451,289 7.4516 0.19%
2011-11-14 0 10.78 10.76 10.80 10.70 11.00 983,000 10,619,040 10.803 7.453 7.439 7.467 7.397 7.605 1,421,849 7.4685 0.00%
2011-11-11 0 10.78 10.72 10.80 10.62 10.94 1,209,565 13,064,553 10.801 7.453 7.411 7.467 7.342 7.563 1,749,562 7.4673 0.19%
2011-11-10 0 10.76 10.76 10.80 10.60 10.90 470,811 5,059,519 10.746 7.439 7.439 7.467 7.328 7.536 680,999 7.4296 0.37%
2011-11-09 0 10.72 10.70 10.74 10.40 10.76 99,000 1,059,020 10.697 7.411 7.397 7.425 7.190 7.439 143,197 7.3955 1.71%
2011-11-08 0 10.54 10.54 10.60 10.44 10.60 122,000 1,281,718 10.506 7.287 7.287 7.328 7.218 7.328 176,466 7.2633 1.35%
2011-11-07 0 10.40 10.38 10.48 9.980 10.50 685,000 7,124,765 10.401 7.190 7.176 7.245 6.900 7.259 990,811 7.1908 3.17%
2011-11-04 0 10.08 10.02 10.08 9.990 10.30 136,400 1,372,480 10.062 6.969 6.927 6.969 6.907 7.121 197,294 6.9565 1.00%
2011-11-03 0 9.980 9.890 9.980 9.800 10.28 295,000 2,971,024 10.071 6.900 6.837 6.900 6.775 7.107 426,699 6.9628 1.84%
2011-11-02 0 9.800 9.800 9.980 9.800 10.00 204,300 2,031,540 9.9439 6.775 6.775 6.900 6.775 6.914 295,507 6.8748 -0.71%
2011-11-01 0 9.870 9.840 9.870 9.500 9.900 715,400 7,050,217 9.8549 6.824 6.803 6.824 6.568 6.844 1,034,782 6.8132 -2.08%
2011-10-31 0 10.08 10.00 10.08 9.830 10.16 389,119 3,891,730 10.001 6.969 6.914 6.969 6.796 7.024 562,837 6.9145 -1.37%
2011-10-28 0 10.22 10.18 10.22 9.940 10.30 2,023,000 20,430,630 10.099 7.066 7.038 7.066 6.872 7.121 2,926,146 6.9821 2.20%
2011-10-27 0 10.00 9.900 10.00 9.750 10.08 614,000 6,075,520 9.8950 6.914 6.844 6.914 6.741 6.969 888,113 6.8409 3.20%
2011-10-26 0 9.690 9.660 9.720 9.660 9.780 707,000 6,870,395 9.7177 6.699 6.678 6.720 6.678 6.761 1,022,632 6.7183 -0.72%
2011-10-25 0 9.760 9.750 9.770 9.610 10.12 499,000 4,874,530 9.7686 6.748 6.741 6.755 6.644 6.996 721,773 6.7536 -2.30%
2011-10-24 0 9.990 9.990 10.00 9.500 10.12 1,207,000 12,056,430 9.9888 6.907 6.907 6.914 6.568 6.996 1,745,852 6.9058 6.84%
2011-10-21 0 9.350 9.350 9.410 9.100 9.500 646,000 6,045,257 9.3580 6.464 6.464 6.506 6.291 6.568 934,399 6.4697 1.63%
2011-10-20 0 9.200 9.150 9.200 9.100 9.550 1,753,000 16,293,650 9.2947 6.360 6.326 6.360 6.291 6.602 2,535,607 6.4259 0.11%
2011-10-19 0 9.190 9.180 9.190 9.000 9.250 1,034,000 9,477,700 9.1661 6.354 6.347 6.354 6.222 6.395 1,495,618 6.3370 -0.76%
2011-10-18 0 9.260 9.150 9.260 9.050 9.350 464,000 4,289,870 9.2454 6.402 6.326 6.402 6.257 6.464 671,148 6.3918 -1.17%
2011-10-17 0 9.370 9.320 9.370 9.330 9.840 88,200 840,078 9.5247 6.478 6.443 6.478 6.450 6.803 127,576 6.5849 -3.10%
2011-10-14 0 9.670 9.560 9.670 9.170 9.670 800,000 7,511,730 9.3897 6.685 6.609 6.685 6.340 6.685 1,157,151 6.4916 2.76%
2011-10-13 0 9.410 9.410 9.670 8.650 9.610 1,476,000 13,635,300 9.2380 6.506 6.506 6.685 5.980 6.644 2,134,944 6.3867 10.19%
2011-10-12 0 8.540 8.550 8.670 8.500 10.00 1,162,000 10,442,437 8.9866 5.904 5.911 5.994 5.877 6.914 1,680,762 6.2129 -5.95%
2011-10-11 0 9.080 8.980 9.090 8.950 9.110 97,000 877,570 9.0471 6.277 6.208 6.284 6.188 6.298 140,305 6.2548 3.06%
2011-10-10 0 8.810 8.810 8.920 8.810 9.130 391,000 3,486,795 8.9176 6.091 6.091 6.167 6.091 6.312 565,558 6.1652 0.00%
2011-10-07 0 8.810 8.800 8.950 8.750 9.100 1,372,600 12,295,789 8.9580 6.091 6.084 6.188 6.049 6.291 1,985,382 6.1932 2.44%
2011-10-06 0 8.600 8.600 8.640 8.270 8.690 790,328 6,677,829 8.4494 5.946 5.946 5.973 5.717 6.008 1,143,161 5.8415 5.78%
2011-10-04 0 8.130 8.130 8.210 8.100 8.960 828,800 6,922,109 8.3520 5.621 5.621 5.676 5.600 6.195 1,198,808 5.7742 -1.09%
2011-10-03 0 8.220 8.120 8.240 7.910 8.440 546,200 4,434,245 8.1184 5.683 5.614 5.697 5.469 5.835 790,045 5.6126 -2.95%
2011-09-30 0 8.470 8.470 8.550 8.310 8.610 557,000 4,721,335 8.4764 5.856 5.856 5.911 5.745 5.953 805,666 5.8602 0.59%
2011-09-28 0 8.420 8.410 8.450 8.300 8.510 634,000 5,321,211 8.3931 5.821 5.814 5.842 5.738 5.883 917,042 5.8026 -0.94%
2011-09-27 0 8.500 8.480 8.490 8.380 8.520 1,157,200 9,747,728 8.4235 5.877 5.863 5.870 5.794 5.890 1,673,819 5.8236 2.04%
2011-09-26 0 8.330 8.320 8.360 8.110 9.120 778,600 6,799,614 8.7331 5.759 5.752 5.780 5.607 6.305 1,126,197 6.0377 -6.40%
2011-09-23 0 8.900 8.900 8.960 8.840 9.070 756,000 6,738,990 8.9140 6.153 6.153 6.195 6.112 6.271 1,093,508 6.1627 -2.94%
2011-09-22 0 9.170 9.160 9.240 9.160 9.800 459,200 4,262,092 9.2816 6.340 6.333 6.388 6.333 6.775 664,205 6.4168 -5.07%
2011-09-21 0 9.660 9.660 9.720 9.580 10.02 1,000,610 9,817,989 9.8120 6.678 6.678 6.720 6.623 6.927 1,447,321 6.7836 -2.72%
2011-09-20 0 9.930 9.930 10.00 9.900 10.10 648,000 6,427,960 9.9197 6.865 6.865 6.914 6.844 6.983 937,292 6.8580 -0.60%
2011-09-19 0 9.990 9.990 10.00 9.950 10.10 589,000 5,884,510 9.9907 6.907 6.907 6.914 6.879 6.983 851,952 6.9071 -2.25%
2011-09-16 0 10.22 10.20 10.28 10.20 10.62 1,133,988 11,702,733 10.320 7.066 7.052 7.107 7.052 7.342 1,640,244 7.1348 -1.35%
2011-09-15 0 10.36 10.34 10.38 10.22 10.50 1,302,801 13,525,718 10.382 7.162 7.149 7.176 7.066 7.259 1,884,422 7.1776 2.57%
2011-09-14 0 10.10 10.10 10.14 10.06 10.58 564,000 5,792,620 10.271 6.983 6.983 7.010 6.955 7.315 815,791 7.1006 -0.98%
2011-09-12 0 10.20 10.18 10.24 10.18 10.60 217,000 2,278,360 10.499 7.052 7.038 7.079 7.038 7.328 313,877 7.2588 -3.23%
2011-09-09 0 10.54 10.48 10.54 10.40 10.60 338,000 3,554,160 10.515 7.287 7.245 7.287 7.190 7.328 488,896 7.2698 0.00%
2011-09-08 0 10.54 10.48 10.54 10.36 11.12 1,781,200 18,907,982 10.615 7.287 7.245 7.287 7.162 7.688 2,576,397 7.3389 -1.50%
2011-09-07 0 10.70 10.58 10.70 10.38 11.00 1,330,000 14,212,690 10.686 7.397 7.315 7.397 7.176 7.605 1,923,763 7.3880 4.49%
2011-09-06 0 10.24 10.16 10.24 10.00 10.50 525,000 5,321,950 10.137 7.079 7.024 7.079 6.914 7.259 759,380 7.0083 0.79%
2011-09-05 0 10.16 10.14 10.16 10.08 10.26 464,000 4,718,650 10.170 7.024 7.010 7.024 6.969 7.093 671,148 7.0307 -0.97%
2011-09-02 0 10.26 10.20 10.26 10.02 10.60 1,294,000 13,214,468 10.212 7.093 7.052 7.093 6.927 7.328 1,871,692 7.0602 -3.21%
2011-09-01 0 10.60 10.58 10.60 10.50 10.66 729,000 7,726,320 10.599 7.328 7.315 7.328 7.259 7.370 1,054,454 7.3273 0.00%
2011-08-31 0 10.60 10.58 10.60 10.40 10.62 289,000 3,060,760 10.591 7.328 7.315 7.328 7.190 7.342 418,021 7.3220 0.00%
2011-08-30 0 10.60 10.58 10.60 10.52 10.74 1,244,000 13,184,978 10.599 7.328 7.315 7.328 7.273 7.425 1,799,370 7.3276 0.57%
2011-08-29 0 10.54 10.52 10.58 10.40 10.70 209,000 2,223,068 10.637 7.287 7.273 7.315 7.190 7.397 302,306 7.3537 0.57%
2011-08-26 0 10.48 10.46 10.50 10.20 10.62 1,059,000 11,093,176 10.475 7.245 7.232 7.259 7.052 7.342 1,531,779 7.2420 0.38%
2011-08-25 0 10.44 10.42 10.44 10.26 10.62 463,000 4,835,700 10.444 7.218 7.204 7.218 7.093 7.342 669,701 7.2207 -1.69%
2011-08-24 0 10.62 10.50 10.64 10.50 10.74 1,321,478 13,992,166 10.588 7.342 7.259 7.356 7.259 7.425 1,911,437 7.3202 -0.38%
2011-08-23 0 10.66 10.62 10.66 10.44 10.84 1,427,400 15,252,614 10.686 7.370 7.342 7.370 7.218 7.494 2,064,647 7.3875 0.19%
2011-08-22 0 10.64 10.60 10.64 10.32 10.80 2,098,000 22,333,884 10.645 7.356 7.328 7.356 7.135 7.467 3,034,628 7.3597 -0.19%
2011-08-19 0 10.66 10.62 10.74 10.60 11.00 2,514,628 27,256,680 10.839 7.370 7.342 7.425 7.328 7.605 3,637,255 7.4937 -4.31%
2011-08-18 0 11.14 11.14 11.20 11.10 11.62 1,247,000 14,188,185 11.378 7.702 7.702 7.743 7.674 8.034 1,803,709 7.8661 -3.30%
2011-08-17 0 11.52 11.50 11.60 11.28 11.80 2,762,000 31,699,574 11.477 7.964 7.951 8.020 7.798 8.158 3,995,064 7.9347 0.00%
2011-08-16 0 11.52 11.50 11.56 10.90 11.72 3,456,001 39,581,581 11.453 7.964 7.951 7.992 7.536 8.103 4,998,894 7.9181 4.54%
2011-08-15 0 11.02 11.00 11.02 10.96 11.20 2,088,000 22,973,792 11.003 7.619 7.605 7.619 7.577 7.743 3,020,164 7.6068 0.36%
2011-08-12 0 10.98 10.92 10.96 10.90 11.24 2,063,200 22,573,624 10.941 7.591 7.550 7.577 7.536 7.771 2,984,292 7.5641 -0.18%
2011-08-11 0 11.00 10.94 11.00 10.54 11.00 519,000 5,646,670 10.880 7.605 7.563 7.605 7.287 7.605 750,702 7.5219 3.00%
2011-08-10 0 10.68 10.64 10.66 10.38 10.94 1,849,000 19,589,240 10.595 7.384 7.356 7.370 7.176 7.563 2,674,465 7.3245 3.89%
2011-08-09 0 10.28 10.20 10.30 9.570 10.36 1,134,800 11,491,782 10.127 7.107 7.052 7.121 6.616 7.162 1,641,419 7.0011 -2.10%
2011-08-08 0 10.50 10.48 10.50 10.42 10.82 1,034,200 10,903,460 10.543 7.259 7.245 7.259 7.204 7.480 1,495,907 7.2889 -4.55%
2011-08-05 0 11.00 10.96 11.00 10.74 11.32 3,304,200 36,465,049 11.036 7.605 7.577 7.605 7.425 7.826 4,779,323 7.6298 1.29%
2011-08-04 0 10.86 10.82 10.92 10.70 11.46 503,000 5,561,620 11.057 7.508 7.480 7.550 7.397 7.923 727,559 7.6442 -3.38%
2011-08-03 0 11.24 11.20 11.26 11.00 11.26 245,000 2,722,680 11.113 7.771 7.743 7.785 7.605 7.785 354,377 7.6830 -0.71%
2011-08-02 0 11.32 11.24 11.32 11.14 11.46 269,000 3,037,156 11.291 7.826 7.771 7.826 7.702 7.923 389,092 7.8058 -1.05%
2011-08-01 0 11.44 11.42 11.48 11.34 11.48 544,000 6,178,952 11.358 7.909 7.895 7.937 7.840 7.937 786,863 7.8526 -0.17%
2011-07-29 0 11.46 11.40 11.48 11.04 11.48 215,000 2,420,160 11.257 7.923 7.881 7.937 7.633 7.937 310,984 7.7823 4.18%
2011-07-28 0 11.00 11.00 11.10 10.90 11.10 931,807 10,252,554 11.003 7.605 7.605 7.674 7.536 7.674 1,347,802 7.6069 -0.18%
2011-07-27 0 11.02 11.00 11.08 10.96 11.06 376,000 4,137,860 11.005 7.619 7.605 7.660 7.577 7.646 543,861 7.6083 0.18%
2011-07-26 0 11.00 10.98 11.00 10.86 11.02 1,156,000 12,704,460 10.990 7.605 7.591 7.605 7.508 7.619 1,672,083 7.5980 0.55%
2011-07-25 0 10.94 10.94 10.96 10.88 11.08 786,000 8,601,160 10.943 7.563 7.563 7.577 7.522 7.660 1,136,901 7.5654 -1.97%
2011-07-22 0 11.16 11.14 11.16 11.10 11.22 274,000 3,055,480 11.151 7.716 7.702 7.716 7.674 7.757 396,324 7.7095 1.27%
2011-07-21 0 11.02 11.00 11.06 9.800 11.20 1,287,000 13,736,940 10.674 7.619 7.605 7.646 6.775 7.743 1,861,567 7.3792 -0.18%
2011-07-20 0 11.04 11.00 11.04 10.98 11.04 728,900 8,024,250 11.009 7.633 7.605 7.633 7.591 7.633 1,054,309 7.6109 0.36%
2011-07-19 0 11.00 10.92 11.00 10.92 11.20 2,298,000 25,557,435 11.122 7.605 7.550 7.605 7.550 7.743 3,323,916 7.6890 -2.14%
2011-07-18 0 11.24 11.20 11.26 11.16 11.50 1,468,000 16,580,659 11.295 7.771 7.743 7.785 7.716 7.951 2,123,372 7.8086 0.00%
2011-07-15 0 11.24 11.24 11.26 11.12 11.42 1,716,834 19,313,060 11.249 7.771 7.771 7.785 7.688 7.895 2,483,295 7.7772 -1.75%
2011-07-14 0 11.44 11.40 11.46 11.00 11.50 902,000 10,183,860 11.290 7.909 7.881 7.923 7.605 7.951 1,304,688 7.8056 2.14%
2011-07-13 0 11.20 11.18 11.20 11.04 11.30 1,299,000 14,451,200 11.125 7.743 7.729 7.743 7.633 7.812 1,878,924 7.6912 1.27%
2011-07-12 0 11.06 10.96 11.06 10.86 11.20 2,330,000 25,660,168 11.013 7.646 7.577 7.646 7.508 7.743 3,370,202 7.6138 0.55%
2011-07-11 0 11.00 10.98 11.00 10.90 11.00 279,075 3,066,393 10.988 7.605 7.591 7.605 7.536 7.605 403,665 7.5964 0.18%
2011-07-08 0 10.98 10.92 11.00 10.72 11.10 1,168,000 12,777,580 10.940 7.591 7.550 7.605 7.411 7.674 1,689,440 7.5632 -0.90%
2011-07-07 0 11.08 11.00 11.08 10.94 11.08 1,041,000 11,458,980 11.008 7.660 7.605 7.660 7.563 7.660 1,505,743 7.6102 1.47%
2011-07-06 0 10.92 10.92 11.06 10.84 11.10 383,000 4,221,200 11.021 7.550 7.550 7.646 7.494 7.674 553,986 7.6197 -0.55%
2011-07-05 0 10.98 10.90 11.00 10.78 11.00 760,000 8,321,440 10.949 7.591 7.536 7.605 7.453 7.605 1,099,293 7.5698 1.10%
2011-07-04 0 10.86 10.82 10.88 10.68 10.90 691,000 7,428,746 10.751 7.508 7.480 7.522 7.384 7.536 999,489 7.4325 2.45%
2011-06-30 0 10.60 10.58 10.60 10.54 10.80 682,200 7,260,320 10.643 7.328 7.315 7.328 7.287 7.467 986,760 7.3577 0.57%
2011-06-29 0 10.54 10.44 10.54 10.42 10.80 446,000 4,699,260 10.537 7.287 7.218 7.287 7.204 7.467 645,112 7.2844 0.19%
2011-06-28 0 10.52 10.42 10.52 9.880 10.90 750,200 7,814,373 10.416 7.273 7.204 7.273 6.831 7.536 1,085,118 7.2014 3.95%
2011-06-27 0 10.12 10.14 10.20 10.04 10.34 318,000 3,227,870 10.151 6.996 7.010 7.052 6.941 7.149 459,968 7.0176 -1.94%
2011-06-24 0 10.32 10.38 10.58 10.26 10.58 1,194,439 12,354,383 10.343 7.135 7.176 7.315 7.093 7.315 1,727,683 7.1508 -0.19%
2011-06-23 0 10.34 10.30 10.40 10.20 10.44 479,000 4,941,595 10.317 7.149 7.121 7.190 7.052 7.218 692,844 7.1323 -0.58%
2011-06-22 0 10.40 10.42 10.50 10.28 11.00 975,000 10,232,080 10.494 7.190 7.204 7.259 7.107 7.605 1,410,278 7.2554 0.97%
2011-06-21 0 10.30 10.28 10.38 10.30 10.40 56,000 580,500 10.366 7.121 7.107 7.176 7.121 7.190 81,001 7.1666 0.39%
2011-06-20 0 10.26 10.24 10.34 10.04 10.38 196,000 2,003,340 10.221 7.093 7.079 7.149 6.941 7.176 283,502 7.0664 -1.35%
2011-06-17 0 10.40 10.38 10.40 10.26 10.50 392,746 4,087,267 10.407 7.190 7.176 7.190 7.093 7.259 568,083 7.1948 2.16%
2011-06-16 0 10.18 10.18 10.26 10.14 10.40 380,000 3,906,500 10.280 7.038 7.038 7.093 7.010 7.190 549,647 7.1073 -2.12%
2011-06-15 0 10.40 10.40 10.50 10.38 10.74 502,000 5,282,511 10.523 7.190 7.190 7.259 7.176 7.425 726,112 7.2751 -0.95%
2011-06-14 0 10.50 10.42 10.50 10.24 10.76 665,000 7,013,420 10.547 7.259 7.204 7.259 7.079 7.439 961,882 7.2914 2.74%
2011-06-13 0 10.22 10.12 10.22 9.920 10.42 707,000 7,182,830 10.160 7.066 6.996 7.066 6.858 7.204 1,022,632 7.0239 -0.58%
2011-06-10 0 10.28 10.16 10.30 10.08 10.58 613,000 6,313,284 10.299 7.107 7.024 7.121 6.969 7.315 886,667 7.1202 -0.77%
2011-06-09 0 10.36 10.30 10.36 10.14 10.72 613,256 6,389,375 10.419 7.162 7.121 7.162 7.010 7.411 887,037 7.2031 -3.36%
2011-06-08 0 10.72 10.72 10.78 10.50 11.00 609,000 6,563,760 10.778 7.411 7.411 7.453 7.259 7.605 880,881 7.4514 -2.37%
2011-06-07 0 10.98 10.96 11.00 10.68 11.20 2,277,000 25,030,860 10.993 7.591 7.577 7.605 7.384 7.743 3,293,541 7.6000 2.81%
2011-06-03 0 10.68 10.68 10.70 10.68 10.80 247,000 2,656,120 10.754 7.384 7.384 7.397 7.384 7.467 357,270 7.4345 -0.37%
2011-06-02 0 10.72 10.68 10.74 10.46 10.86 1,074,000 11,367,616 10.584 7.411 7.384 7.425 7.232 7.508 1,553,475 7.3175 0.00%
2011-06-01 0 10.72 10.72 10.76 10.28 10.72 1,817,000 19,021,800 10.469 7.411 7.411 7.439 7.107 7.411 2,628,179 7.2376 4.89%
2011-05-31 0 10.22 10.22 10.32 10.18 10.36 511,000 5,247,684 10.269 7.066 7.066 7.135 7.038 7.162 739,130 7.0998 -0.20%
2011-05-30 0 10.24 10.26 10.32 10.10 10.38 576,000 5,885,720 10.218 7.079 7.093 7.135 6.983 7.176 833,149 7.0644 1.39%
2011-05-27 0 10.10 10.10 10.16 9.870 10.16 330,000 3,296,470 9.9893 6.983 6.983 7.024 6.824 7.024 477,325 6.9061 3.06%
2011-05-26 0 9.800 9.760 9.800 9.740 9.950 337,000 3,314,320 9.8348 6.775 6.748 6.775 6.734 6.879 487,450 6.7993 0.00%
2011-05-25 0 9.800 9.770 9.800 9.470 9.890 1,923,838 18,750,846 9.7466 6.775 6.755 6.775 6.547 6.837 2,782,714 6.7383 4.48%
2011-05-24 0 9.380 9.380 9.400 9.300 9.510 3,635,000 34,198,660 9.4082 6.485 6.485 6.499 6.430 6.575 5,257,805 6.5044 -0.85%
2011-05-23 0 9.460 9.380 9.460 9.100 9.560 977,000 9,116,920 9.3315 6.540 6.485 6.540 6.291 6.609 1,413,171 6.4514 -0.63%
2011-05-20 0 9.520 9.540 9.650 9.220 9.930 1,717,898 16,600,976 9.6635 6.582 6.596 6.672 6.374 6.865 2,484,834 6.6809 -1.35%
2011-05-19 0 9.650 9.650 9.700 9.540 9.820 847,000 8,186,840 9.6657 6.672 6.672 6.706 6.596 6.789 1,225,134 6.6824 1.15%
2011-05-18 0 9.900 9.900 9.960 9.850 10.40 1,114,100 11,101,220 9.9643 6.596 6.596 6.635 6.562 6.929 1,672,288 6.6383 -3.32%
2011-05-17 0 10.24 10.24 10.48 10.02 10.48 1,119,302 11,358,040 10.147 6.822 6.822 6.982 6.675 6.982 1,680,096 6.7604 0.39%
2011-05-16 0 10.20 10.10 10.14 9.690 10.20 2,193,000 21,771,230 9.9276 6.795 6.729 6.755 6.456 6.795 3,291,740 6.6139 4.94%
2011-05-13 0 9.720 9.720 9.800 9.360 9.880 4,940,000 47,382,794 9.5917 6.476 6.476 6.529 6.236 6.582 7,415,045 6.3901 3.85%
2011-05-12 0 9.360 9.360 9.400 8.960 9.450 5,356,000 49,694,960 9.2784 6.236 6.236 6.262 5.969 6.296 8,039,470 6.1814 4.00%
2011-05-11 0 9.000 8.990 9.030 8.950 9.100 4,151,906 37,383,172 9.0039 5.996 5.989 6.016 5.963 6.063 6,232,099 5.9985 0.00%
2011-05-09 0 9.000 8.980 9.000 8.940 9.020 3,528,000 31,665,780 8.9756 5.996 5.983 5.996 5.956 6.009 5,295,603 5.9796 0.11%
2011-05-06 0 8.990 8.890 8.950 8.850 9.080 4,028,490 36,032,535 8.9444 5.989 5.923 5.963 5.896 6.049 6,046,849 5.9589 1.35%
2011-05-05 0 8.870 8.870 8.890 8.870 9.000 2,702,000 24,055,970 8.9030 5.909 5.909 5.923 5.909 5.996 4,055,760 5.9313 -1.11%
2011-05-04 0 8.970 8.960 8.970 8.960 9.000 2,231,100 20,039,740 8.9820 5.976 5.969 5.976 5.969 5.996 3,348,929 5.9839 -0.33%
2011-05-03 0 9.000 8.970 9.000 8.950 9.020 1,922,473 17,277,119 8.9869 5.996 5.976 5.996 5.963 6.009 2,885,673 5.9872 -0.22%
2011-04-29 0 9.020 8.990 9.020 8.980 9.200 1,219,000 10,990,721 9.0162 6.009 5.989 6.009 5.983 6.129 1,829,745 6.0067 -1.74%
2011-04-28 0 9.180 9.160 9.180 9.040 9.480 1,972,046 18,159,796 9.2086 6.116 6.103 6.116 6.023 6.316 2,960,083 6.1349 1.32%
2011-04-27 0 9.060 9.060 9.300 8.970 9.300 527,500 4,809,030 9.1166 6.036 6.036 6.196 5.976 6.196 791,789 6.0736 0.78%
2011-04-26 0 8.990 8.900 8.990 8.880 9.170 97,500 876,245 8.9871 5.989 5.929 5.989 5.916 6.109 146,350 5.9873 -2.49%
2011-04-21 0 9.220 9.040 9.220 8.800 9.290 416,428 3,762,115 9.0343 6.142 6.023 6.142 5.863 6.189 625,067 6.0187 3.36%
2011-04-20 0 8.920 8.910 8.920 8.910 9.050 601,000 5,379,690 8.9512 5.943 5.936 5.943 5.936 6.029 902,114 5.9634 -1.44%
2011-04-19 0 9.050 8.970 9.050 8.890 9.050 734,000 6,612,480 9.0088 6.029 5.976 6.029 5.923 6.029 1,101,750 6.0018 -1.09%
2011-04-18 0 9.150 9.150 9.160 8.900 9.230 1,151,000 10,553,305 9.1688 6.096 6.096 6.103 5.929 6.149 1,727,676 6.1084 1.44%
2011-04-15 0 9.020 8.980 9.030 8.800 9.290 128,000 1,151,490 8.9960 6.009 5.983 6.016 5.863 6.189 192,131 5.9933 1.35%
2011-04-14 0 8.900 8.850 8.900 8.850 9.050 1,658,000 14,845,840 8.9541 5.929 5.896 5.929 5.896 6.029 2,488,693 5.9653 -1.66%
2011-04-13 0 9.050 9.020 9.050 8.950 9.110 340,000 3,075,660 9.0461 6.029 6.009 6.029 5.963 6.069 510,347 6.0266 0.56%
2011-04-12 0 9.000 9.000 9.080 9.000 9.300 639,800 5,828,792 9.1103 5.996 5.996 6.049 5.996 6.196 960,353 6.0694 -2.39%
2011-04-11 0 9.220 9.180 9.230 8.990 9.370 1,867,500 17,221,824 9.2219 6.142 6.116 6.149 5.989 6.242 2,803,157 6.1437 1.54%
2011-04-08 0 9.080 9.050 9.080 9.050 9.140 1,478,000 13,514,996 9.1441 6.049 6.029 6.049 6.029 6.089 2,218,509 6.0919 -0.11%
2011-04-07 0 9.090 9.060 9.150 8.640 9.220 2,102,500 19,214,730 9.1390 6.056 6.036 6.096 5.756 6.142 3,155,897 6.0885 0.33%
2011-04-06 0 9.060 9.050 9.060 8.910 9.100 1,953,750 17,657,008 9.0375 6.036 6.029 6.036 5.936 6.063 2,932,620 6.0209 1.12%
2011-04-04 0 8.960 8.930 8.960 8.900 9.180 2,244,000 20,332,200 9.0607 5.969 5.949 5.969 5.929 6.116 3,368,292 6.0364 -0.99%
2011-04-01 0 9.050 9.040 9.050 9.000 9.200 922,000 8,295,130 8.9969 6.029 6.023 6.029 5.996 6.129 1,383,942 5.9938 -1.42%
2011-03-31 0 9.180 9.000 9.190 8.820 9.240 2,909,000 26,274,020 9.0320 6.116 5.996 6.122 5.876 6.156 4,366,471 6.0172 3.15%
2011-03-30 0 8.900 8.910 8.950 8.400 9.400 4,493,527 40,250,277 8.9574 5.929 5.936 5.963 5.596 6.262 6,744,880 5.9675 5.95%
2011-03-29 0 8.400 8.390 8.400 8.050 8.460 1,920,500 15,720,618 8.1857 5.596 5.590 5.596 5.363 5.636 2,882,711 5.4534 5.13%
2011-03-28 0 7.990 7.990 8.000 7.800 8.020 1,801,000 14,281,844 7.9300 5.323 5.323 5.330 5.196 5.343 2,703,339 5.2830 1.27%
2011-03-25 0 7.890 7.780 7.890 7.850 8.050 228,000 1,798,350 7.8875 5.256 5.183 5.256 5.230 5.363 342,233 5.2548 -1.87%
2011-03-24 0 8.040 8.000 8.050 7.910 8.050 252,000 2,015,240 7.9970 5.356 5.330 5.363 5.270 5.363 378,257 5.3277 0.88%
2011-03-23 0 7.970 7.970 7.990 7.880 8.050 928,000 7,418,540 7.9941 5.310 5.310 5.323 5.250 5.363 1,392,948 5.3258 -0.99%
2011-03-22 0 8.050 8.000 8.080 7.800 8.080 248,000 1,970,870 7.9471 5.363 5.330 5.383 5.196 5.383 372,253 5.2944 1.90%
2011-03-21 0 7.900 7.900 7.950 7.610 7.950 516,000 4,066,400 7.8806 5.263 5.263 5.296 5.070 5.296 774,527 5.2502 1.94%
2011-03-18 0 7.750 7.620 7.670 7.630 7.900 203,000 1,581,880 7.7925 5.163 5.077 5.110 5.083 5.263 304,707 5.1915 0.00%
2011-03-17 0 7.750 7.760 7.800 7.750 8.100 279,500 2,189,164 7.8324 5.163 5.170 5.196 5.163 5.396 419,535 5.2181 -4.44%
2011-03-16 0 8.110 8.160 8.300 7.900 8.280 646,000 5,212,656 8.0691 5.403 5.436 5.530 5.263 5.516 969,660 5.3758 -0.49%
2011-03-15 0 8.150 8.140 8.150 7.600 8.290 349,000 2,778,560 7.9615 5.430 5.423 5.430 5.063 5.523 523,856 5.3040 -1.69%
2011-03-14 0 8.290 8.240 8.290 8.200 8.290 93,000 768,100 8.2591 5.523 5.490 5.523 5.463 5.523 139,595 5.5023 0.85%
2011-03-11 0 8.220 8.220 8.290 8.200 8.410 144,411 1,194,307 8.2702 5.476 5.476 5.523 5.463 5.603 216,764 5.5097 -1.91%
2011-03-10 0 8.380 8.310 8.380 8.310 8.450 173,000 1,451,180 8.3883 5.583 5.536 5.583 5.536 5.630 259,677 5.5884 -1.41%
2011-03-09 0 8.500 8.440 8.500 8.400 8.500 191,000 1,611,330 8.4363 5.663 5.623 5.663 5.596 5.663 286,695 5.6204 1.31%
2011-03-08 0 8.390 8.380 8.400 8.350 8.730 781,000 6,582,400 8.4282 5.590 5.583 5.596 5.563 5.816 1,172,298 5.6150 -3.89%
2011-03-07 0 8.730 8.700 8.730 8.300 8.750 211,000 1,827,010 8.6588 5.816 5.796 5.816 5.530 5.829 316,715 5.7686 1.63%
2011-03-04 0 8.590 8.550 8.590 8.550 8.950 303,892 2,653,250 8.7309 5.723 5.696 5.723 5.696 5.963 456,148 5.8166 -3.16%
2011-03-03 0 8.870 8.860 8.870 8.790 8.940 228,000 2,014,020 8.8334 5.909 5.903 5.909 5.856 5.956 342,233 5.8849 0.80%
2011-03-02 0 8.800 8.800 8.850 8.710 8.950 665,400 5,886,200 8.8461 5.863 5.863 5.896 5.803 5.963 998,780 5.8934 -2.22%
2011-03-01 0 9.000 8.990 9.000 8.800 9.050 616,000 5,545,750 9.0028 5.996 5.989 5.996 5.863 6.029 924,629 5.9978 -0.33%
2011-02-28 0 9.030 9.000 9.030 8.960 9.160 414,000 3,734,370 9.0202 6.016 5.996 6.016 5.969 6.103 621,423 6.0094 0.78%
2011-02-25 0 8.960 8.960 9.000 8.700 9.000 402,000 3,590,920 8.9326 5.969 5.969 5.996 5.796 5.996 603,411 5.9510 0.79%
2011-02-24 0 8.890 8.850 8.960 8.800 9.000 85,000 753,510 8.8648 5.923 5.896 5.969 5.863 5.996 127,587 5.9059 -1.22%
2011-02-23 0 9.000 9.000 9.010 9.000 9.100 261,000 2,357,750 9.0335 5.996 5.996 6.003 5.996 6.063 391,767 6.0183 0.00%
2011-02-22 0 9.000 9.000 9.010 9.000 9.100 181,000 1,630,910 9.0106 5.996 5.996 6.003 5.996 6.063 271,685 6.0029 -0.33%
2011-02-21 0 9.030 9.020 9.030 8.850 9.200 211,000 1,901,075 9.0098 6.016 6.009 6.016 5.896 6.129 316,715 6.0025 0.33%
2011-02-18 0 9.000 9.000 9.010 9.000 9.050 126,000 1,134,160 9.0013 5.996 5.996 6.003 5.996 6.029 189,129 5.9968 -0.11%
2011-02-17 0 9.010 9.010 9.090 8.970 9.100 142,000 1,279,630 9.0115 6.003 6.003 6.056 5.976 6.063 213,145 6.0036 -0.99%
2011-02-16 0 9.100 9.000 9.100 8.830 9.100 260,000 2,331,483 8.9672 6.063 5.996 6.063 5.883 6.063 390,266 5.9741 0.89%
2011-02-15 0 9.020 9.000 9.100 8.810 9.020 11,000 97,930 8.9027 6.009 5.996 6.063 5.869 6.009 16,511 5.9311 0.22%
2011-02-14 0 9.000 8.900 9.000 8.700 9.000 163,000 1,454,137 8.9211 5.996 5.929 5.996 5.796 5.996 244,666 5.9433 2.27%
2011-02-11 0 8.800 8.810 8.980 8.650 9.000 449,000 4,009,711 8.9303 5.863 5.869 5.983 5.763 5.996 673,959 5.9495 -2.22%
2011-02-10 0 9.000 8.950 9.000 8.890 9.170 335,000 3,030,685 9.0468 5.996 5.963 5.996 5.923 6.109 502,842 6.0271 -2.60%
2011-02-09 0 9.240 9.170 9.240 9.050 9.400 144,000 1,323,650 9.1920 6.156 6.109 6.156 6.029 6.262 216,147 6.1238 0.00%
2011-02-08 0 9.240 9.170 9.250 9.170 9.340 365,000 3,367,555 9.2262 6.156 6.109 6.162 6.109 6.222 547,873 6.1466 0.76%
2011-02-07 0 9.170 8.900 9.200 8.900 9.260 804,000 7,301,540 9.0815 6.109 5.929 6.129 5.929 6.169 1,206,821 6.0502 -0.97%
2011-02-02 0 9.260 9.320 9.330 8.580 9.330 205,000 1,864,615 9.0957 6.169 6.209 6.216 5.716 6.216 307,709 6.0597 2.77%
2011-02-01 0 9.010 9.000 9.010 8.920 9.020 474,000 4,248,621 8.9633 6.003 5.996 6.003 5.943 6.009 711,484 5.9715 -0.77%
2011-01-31 0 9.080 9.030 9.080 8.540 9.100 135,000 1,201,090 8.8970 6.049 6.016 6.049 5.689 6.063 202,638 5.9273 1.34%
2011-01-28 0 8.960 8.960 8.970 8.910 9.100 213,256 1,911,310 8.9625 5.969 5.969 5.976 5.936 6.063 320,102 5.9709 0.34%
2011-01-27 0 8.930 8.930 8.950 8.900 9.000 196,000 1,754,290 8.9505 5.949 5.949 5.963 5.929 5.996 294,200 5.9629 0.56%
2011-01-26 0 8.880 8.890 8.940 8.830 9.130 869,300 7,745,121 8.9096 5.916 5.923 5.956 5.883 6.083 1,304,838 5.9357 -1.66%
2011-01-25 0 9.030 9.030 9.050 8.850 9.030 442,000 3,965,020 8.9706 6.016 6.016 6.029 5.896 6.016 663,451 5.9764 0.00%
2011-01-24 0 9.030 9.030 9.040 8.760 9.040 264,000 2,374,800 8.9955 6.016 6.016 6.023 5.836 6.023 396,270 5.9929 3.08%
2011-01-21 0 8.760 8.760 8.770 8.750 9.040 483,040 4,248,513 8.7954 5.836 5.836 5.843 5.829 6.023 725,053 5.8596 -2.45%
2011-01-20 0 8.980 8.950 8.980 8.910 9.080 94,000 844,530 8.9844 5.983 5.963 5.983 5.936 6.049 141,096 5.9855 -0.33%
2011-01-19 0 9.010 9.000 9.020 8.900 9.160 341,000 3,064,740 8.9875 6.003 5.996 6.009 5.929 6.103 511,848 5.9876 0.67%
2011-01-18 0 8.950 8.940 8.950 8.930 9.100 33,000 296,950 8.9985 5.963 5.956 5.963 5.949 6.063 49,534 5.9949 -0.33%
2011-01-17 0 8.980 8.970 9.050 8.970 9.300 158,810 1,436,441 9.0450 5.983 5.976 6.029 5.976 6.196 238,377 6.0259 -3.44%
2011-01-14 0 9.300 9.300 9.310 9.160 9.440 147,000 1,371,550 9.3303 6.196 6.196 6.202 6.103 6.289 220,650 6.2159 -2.21%
2011-01-13 0 9.510 9.440 9.510 9.400 9.560 371,000 3,538,365 9.5374 6.336 6.289 6.336 6.262 6.369 556,879 6.3539 0.63%
2011-01-12 0 9.450 9.380 9.470 9.450 9.520 196,000 1,862,970 9.5049 6.296 6.249 6.309 6.296 6.342 294,200 6.3323 0.32%
2011-01-11 0 9.420 9.350 9.420 9.350 9.500 338,000 3,196,110 9.4559 6.276 6.229 6.276 6.229 6.329 507,345 6.2997 -0.84%
2011-01-10 0 9.500 9.420 9.500 8.730 9.560 991,000 9,209,574 9.2932 6.329 6.276 6.329 5.816 6.369 1,487,512 6.1913 4.74%
2011-01-07 0 9.070 9.020 9.120 8.600 9.220 251,000 2,270,810 9.0471 6.043 6.009 6.076 5.729 6.142 376,756 6.0273 -0.87%
2011-01-06 0 9.150 9.150 9.170 9.100 9.200 533,848 4,887,984 9.1561 6.096 6.096 6.109 6.063 6.129 801,317 6.0999 0.55%
2011-01-05 0 9.100 9.100 9.160 9.100 9.230 891,200 8,095,094 9.0834 6.063 6.063 6.103 6.063 6.149 1,337,710 6.0515 -0.11%
2011-01-04 0 9.110 9.100 9.110 9.070 9.120 174,000 1,580,940 9.0859 6.069 6.063 6.069 6.043 6.076 261,178 6.0531 1.00%
2011-01-03 0 9.020 9.020 9.030 8.950 9.070 111,000 1,000,330 9.0120 6.009 6.009 6.016 5.963 6.043 166,613 6.0039 0.11%
2010-12-31 0 9.010 8.910 9.010 8.960 9.010 482,600 4,325,822 8.9636 6.003 5.936 6.003 5.969 6.003 724,393 5.9717 1.58%
2010-12-30 0 8.870 8.860 8.870 8.700 8.920 388,000 3,421,590 8.8185 5.909 5.903 5.909 5.796 5.943 582,396 5.8750 1.84%
2010-12-29 0 8.710 8.710 8.720 8.530 8.780 77,000 666,360 8.6540 5.803 5.803 5.809 5.683 5.849 115,579 5.7654 0.00%
2010-12-28 0 8.710 8.710 8.720 8.680 8.800 910,000 7,926,240 8.7102 5.803 5.803 5.809 5.783 5.863 1,365,929 5.8028 0.11%
2010-12-24 0 8.700 8.640 8.780 8.700 8.900 58,000 509,360 8.7821 5.796 5.756 5.849 5.796 5.929 87,059 5.8507 1.75%
2010-12-23 0 8.550 8.550 8.610 8.500 8.800 222,000 1,900,490 8.5608 5.696 5.696 5.736 5.663 5.863 333,227 5.7033 -0.35%
2010-12-22 0 8.580 8.580 8.600 8.570 8.900 1,095,000 9,502,440 8.6780 5.716 5.716 5.729 5.709 5.929 1,643,618 5.7814 -2.17%
2010-12-21 0 8.770 8.780 8.800 8.550 8.800 398,000 3,462,590 8.7000 5.843 5.849 5.863 5.696 5.863 597,406 5.7960 3.66%
2010-12-20 0 8.460 8.430 8.470 8.430 8.470 377,000 3,187,650 8.4553 5.636 5.616 5.643 5.616 5.643 565,885 5.6330 0.00%
2010-12-17 0 8.460 8.430 8.460 8.250 8.490 453,000 3,812,205 8.4155 5.636 5.616 5.636 5.496 5.656 679,963 5.6065 1.56%
2010-12-16 0 8.330 8.320 8.470 8.300 8.590 1,404,000 11,832,450 8.4277 5.550 5.543 5.643 5.530 5.723 2,107,434 5.6146 -2.23%
2010-12-15 0 8.520 8.500 8.520 8.300 8.560 556,000 4,717,800 8.4853 5.676 5.663 5.676 5.530 5.703 834,568 5.6530 0.00%
2010-12-14 0 8.520 8.500 8.510 8.280 8.670 437,800 3,690,150 8.4288 5.676 5.663 5.669 5.516 5.776 657,147 5.6154 2.90%
2010-12-13 0 8.280 8.260 8.280 8.120 8.290 370,600 3,051,178 8.2331 5.516 5.503 5.516 5.410 5.523 556,278 5.4850 0.24%
2010-12-10 0 8.260 8.250 8.290 8.210 8.300 410,200 3,381,435 8.2434 5.503 5.496 5.523 5.470 5.530 615,719 5.4918 0.61%
2010-12-09 0 8.210 8.210 8.220 8.130 8.330 1,222,000 10,125,909 8.2863 5.470 5.470 5.476 5.416 5.550 1,834,248 5.5205 -1.20%
2010-12-08 0 8.310 8.250 8.330 8.240 8.410 887,000 7,388,350 8.3296 5.536 5.496 5.550 5.490 5.603 1,331,406 5.5493 -0.36%
2010-12-07 0 8.340 8.330 8.400 8.320 8.450 211,000 1,767,560 8.3771 5.556 5.550 5.596 5.543 5.630 316,715 5.5809 -0.48%
2010-12-06 0 8.380 8.350 8.380 8.270 8.600 1,221,000 10,200,780 8.3544 5.583 5.563 5.583 5.510 5.729 1,832,747 5.5658 -1.18%
2010-12-03 0 8.480 8.470 8.480 8.470 8.700 1,114,000 9,527,564 8.5526 5.649 5.643 5.649 5.643 5.796 1,672,138 5.6978 -0.24%
2010-12-02 0 8.500 8.500 8.550 8.320 8.780 1,390,000 11,788,050 8.4806 5.663 5.663 5.696 5.543 5.849 2,086,420 5.6499 1.92%
2010-12-01 0 8.340 8.310 8.330 8.080 8.500 1,286,000 10,668,425 8.2958 5.556 5.536 5.550 5.383 5.663 1,930,313 5.5268 2.21%
2010-11-30 0 8.160 8.140 8.170 8.120 8.490 839,000 6,903,100 8.2278 5.436 5.423 5.443 5.410 5.656 1,259,357 5.4814 -4.00%
2010-11-29 0 8.500 8.500 8.560 8.360 8.610 491,000 4,179,275 8.5118 5.663 5.663 5.703 5.570 5.736 737,001 5.6706 -0.12%
2010-11-26 0 8.510 8.510 8.550 8.470 8.600 1,396,010 11,934,854 8.5493 5.669 5.669 5.696 5.643 5.729 2,095,441 5.6956 -1.05%
2010-11-25 0 8.600 8.600 8.610 8.500 8.720 1,394,449 11,893,488 8.5292 5.729 5.729 5.736 5.663 5.809 2,093,098 5.6822 2.63%
2010-11-24 0 8.380 8.350 8.360 8.350 8.500 886,000 7,469,922 8.4311 5.583 5.563 5.570 5.563 5.663 1,329,905 5.6169 -0.83%
2010-11-23 0 8.450 8.450 8.460 8.420 8.500 621,000 5,251,290 8.4562 5.630 5.630 5.636 5.610 5.663 932,134 5.6336 -0.12%
2010-11-22 0 8.460 8.450 8.520 8.310 8.600 1,386,445 11,718,786 8.4524 5.636 5.630 5.676 5.536 5.729 2,081,083 5.6311 -2.76%
2010-11-19 0 8.700 8.650 8.680 8.510 8.900 997,000 8,707,575 8.7338 5.796 5.763 5.783 5.669 5.929 1,496,518 5.8186 1.75%
2010-11-18 0 8.550 8.560 8.570 8.400 8.690 1,198,000 10,224,305 8.5345 5.696 5.703 5.709 5.596 5.789 1,798,224 5.6858 2.27%
2010-11-17 0 8.360 8.320 8.380 8.260 8.580 2,167,370 18,279,190 8.4338 5.570 5.543 5.583 5.503 5.716 3,253,269 5.6187 -3.69%
2010-11-16 0 8.680 8.690 8.700 8.630 8.870 1,486,000 12,892,025 8.6757 5.783 5.789 5.796 5.749 5.909 2,230,518 5.7798 -1.59%
2010-11-15 0 8.820 8.800 8.820 8.760 8.950 448,000 3,948,320 8.8132 5.876 5.863 5.876 5.836 5.963 672,458 5.8715 -1.12%
2010-11-12 0 8.920 8.920 8.950 8.920 9.080 1,524,000 13,736,860 9.0137 5.943 5.943 5.963 5.943 6.049 2,287,556 6.0050 -1.44%
2010-11-11 0 9.050 9.010 9.050 9.010 9.210 3,382,000 30,646,680 9.0617 6.029 6.003 6.029 6.003 6.136 5,076,454 6.0370 0.56%
2010-11-10 0 9.000 9.000 9.030 8.920 9.130 2,615,000 23,524,795 8.9961 5.996 5.996 6.016 5.943 6.083 3,925,171 5.9933 -1.10%
2010-11-09 0 9.100 9.080 9.100 9.070 9.140 1,035,311 9,418,034 9.0968 6.063 6.049 6.063 6.043 6.089 1,554,024 6.0604 0.11%
2010-11-08 0 9.090 9.090 9.100 9.050 9.200 1,176,500 10,694,570 9.0902 6.056 6.056 6.063 6.029 6.129 1,765,952 6.0560 -0.22%
2010-11-05 0 9.110 9.110 9.140 9.090 9.340 1,578,063 14,537,053 9.2120 6.069 6.069 6.089 6.056 6.222 2,368,706 6.1371 -1.51%
2010-11-04 0 9.250 9.250 9.260 9.130 9.440 1,886,400 17,465,836 9.2588 6.162 6.162 6.169 6.083 6.289 2,831,527 6.1683 -0.22%
2010-11-03 0 9.270 9.220 9.270 9.180 9.450 1,228,400 11,423,782 9.2997 6.176 6.142 6.176 6.116 6.296 1,843,855 6.1956 -0.32%
2010-11-02 0 9.300 9.300 9.310 9.210 9.340 1,534,964 14,294,465 9.3126 6.196 6.196 6.202 6.136 6.222 2,304,014 6.2042 0.00%
2010-11-01 0 9.300 9.300 9.310 9.100 9.490 1,600,693 14,909,846 9.3146 6.196 6.196 6.202 6.063 6.322 2,402,674 6.2055 3.33%
2010-10-29 0 9.000 8.970 9.000 8.830 9.050 2,535,000 22,625,965 8.9254 5.996 5.976 5.996 5.883 6.029 3,805,089 5.9462 0.00%
2010-10-28 0 9.000 8.990 9.000 8.860 9.140 4,498,200 40,538,407 9.0121 5.996 5.989 5.996 5.903 6.089 6,751,894 6.0040 -0.88%
2010-10-27 0 9.080 9.060 9.070 9.010 9.180 3,456,000 31,402,849 9.0865 6.049 6.036 6.043 6.003 6.116 5,187,530 6.0535 -0.55%
2010-10-26 0 9.130 9.140 9.180 9.000 9.180 4,371,500 39,723,965 9.0870 6.083 6.089 6.116 5.996 6.116 6,561,715 6.0539 1.44%
2010-10-25 0 9.000 9.000 9.010 8.940 9.180 4,722,000 42,783,730 9.0605 5.996 5.996 6.003 5.956 6.116 7,087,823 6.0362 0.78%
2010-10-22 0 8.930 8.920 8.940 8.860 9.310 6,790,200 62,007,760 9.1319 5.949 5.943 5.956 5.903 6.202 10,192,235 6.0838 -1.87%
2010-10-21 0 9.100 9.070 9.100 8.990 9.500 11,147,000 101,917,920 9.1431 6.063 6.043 6.063 5.989 6.329 16,731,884 6.0912 -4.21%
2010-10-20 0 9.500 9.510 9.550 9.410 9.650 2,016,500 19,197,453 9.5202 6.329 6.336 6.362 6.269 6.429 3,026,809 6.3425 -1.55%
2010-10-19 0 9.650 9.630 9.650 9.400 9.840 4,256,200 40,801,696 9.5864 6.429 6.416 6.429 6.262 6.556 6,388,647 6.3866 -2.13%
2010-10-18 0 9.860 9.810 9.860 9.640 9.860 957,500 9,381,055 9.7974 6.569 6.536 6.569 6.422 6.569 1,437,228 6.5272 1.75%
2010-10-15 0 9.690 9.650 9.700 9.610 10.26 2,402,000 23,581,272 9.8173 6.456 6.429 6.462 6.402 6.835 3,605,453 6.5404 -5.92%
2010-10-14 0 10.30 10.34 10.46 10.12 10.50 3,518,600 36,629,482 10.410 6.862 6.889 6.969 6.742 6.995 5,281,494 6.9354 0.98%
2010-10-13 0 10.20 10.20 10.22 10.12 10.30 1,613,000 16,495,610 10.227 6.795 6.795 6.809 6.742 6.862 2,421,147 6.8131 0.99%
2010-10-12 0 10.10 10.10 10.16 10.04 10.30 1,167,000 11,828,860 10.136 6.729 6.729 6.769 6.689 6.862 1,751,692 6.7528 -1.94%
2010-10-11 0 10.30 10.28 10.30 10.20 10.40 1,284,105 13,208,631 10.286 6.862 6.849 6.862 6.795 6.929 1,927,469 6.8528 -0.19%
2010-10-08 0 10.32 10.30 10.32 9.900 10.48 1,739,627 17,894,612 10.287 6.875 6.862 6.875 6.596 6.982 2,611,217 6.8530 4.24%
2010-10-07 0 9.900 9.900 9.970 9.600 9.980 2,886,400 28,027,157 9.7101 6.596 6.596 6.642 6.396 6.649 4,332,548 6.4690 3.12%
2010-10-06 0 9.600 9.590 9.600 9.390 9.760 1,153,200 11,064,602 9.5947 6.396 6.389 6.396 6.256 6.502 1,730,978 6.3921 3.11%
2010-10-05 0 9.310 9.300 9.370 9.200 9.390 882,867 8,219,204 9.3097 6.202 6.196 6.242 6.129 6.256 1,325,202 6.2022 -2.10%
2010-10-04 0 9.510 9.500 9.520 9.490 9.780 823,500 7,850,962 9.5337 6.336 6.329 6.342 6.322 6.516 1,236,091 6.3514 0.32%
2010-09-30 0 9.480 9.450 9.480 9.320 9.510 1,383,042 13,047,866 9.4342 6.316 6.296 6.316 6.209 6.336 2,075,976 6.2852 1.17%
2010-09-29 0 9.370 9.390 9.410 9.100 9.400 974,800 9,038,052 9.2717 6.242 6.256 6.269 6.063 6.262 1,463,196 6.1769 0.54%
2010-09-28 0 9.320 9.410 9.420 9.160 9.540 4,417,000 40,966,944 9.2748 6.209 6.269 6.276 6.103 6.356 6,630,011 6.1790 -0.43%
2010-09-27 0 9.360 9.360 9.380 9.330 9.660 984,000 9,314,230 9.4657 6.236 6.236 6.249 6.216 6.436 1,477,005 6.3062 -1.68%
2010-09-24 0 9.520 9.610 9.700 9.240 9.610 2,791,400 26,242,564 9.4012 6.342 6.402 6.462 6.156 6.402 4,189,951 6.2632 1.38%
2010-09-22 0 9.390 9.340 9.400 9.330 9.490 870,600 8,223,696 9.4460 6.256 6.222 6.262 6.216 6.322 1,306,789 6.2931 -0.11%
2010-09-21 0 9.400 9.370 9.400 9.260 9.400 1,114,200 10,418,000 9.3502 6.262 6.242 6.262 6.169 6.262 1,672,438 6.2292 0.86%
2010-09-20 0 9.320 9.310 9.320 9.150 9.400 369,600 3,447,530 9.3277 6.209 6.202 6.209 6.096 6.262 554,777 6.2143 0.22%
2010-09-17 0 9.300 9.360 9.400 9.000 9.400 3,080,200 28,159,872 9.1422 6.196 6.236 6.262 5.996 6.262 4,623,446 6.0907 1.75%
2010-09-16 0 9.140 9.100 9.110 9.000 9.180 1,362,200 12,411,050 9.1110 6.089 6.063 6.069 5.996 6.116 2,044,691 6.0699 1.67%
2010-09-15 0 8.990 8.980 9.070 8.950 9.180 1,498,200 13,492,510 9.0058 5.989 5.983 6.043 5.963 6.116 2,248,830 5.9998 -0.33%
2010-09-14 0 9.020 8.990 9.020 8.900 9.090 4,716,600 42,283,692 8.9649 6.009 5.989 6.009 5.929 6.056 7,079,717 5.9725 0.89%
2010-09-13 0 8.940 8.930 8.940 8.800 8.990 511,200 4,576,008 8.9515 5.956 5.949 5.956 5.863 5.989 767,322 5.9636 0.45%
2010-09-10 0 8.900 8.890 8.920 8.860 9.040 1,629,600 14,610,018 8.9654 5.929 5.923 5.943 5.903 6.023 2,446,064 5.9729 -1.11%
2010-09-09 0 9.000 8.970 9.000 8.850 9.080 637,737 5,735,231 8.9931 5.996 5.976 5.996 5.896 6.049 957,257 5.9913 0.00%
2010-09-08 0 9.000 8.990 9.000 8.880 9.080 3,127,000 28,130,540 8.9960 5.996 5.989 5.996 5.916 6.049 4,693,694 5.9933 -1.64%
2010-09-07 0 9.150 9.150 9.160 9.100 9.180 1,494,000 13,656,790 9.1411 6.096 6.096 6.103 6.063 6.116 2,242,526 6.0899 0.33%
2010-09-06 0 9.120 9.120 9.140 9.090 9.200 2,843,000 25,966,600 9.1335 6.076 6.076 6.089 6.056 6.129 4,267,404 6.0849 0.11%
2010-09-03 0 9.110 9.100 9.150 9.080 9.300 844,000 7,724,595 9.1524 6.069 6.063 6.096 6.049 6.196 1,266,862 6.0974 -1.41%
2010-09-02 0 9.240 9.180 9.230 9.120 9.440 870,200 8,002,226 9.1958 6.156 6.116 6.149 6.076 6.289 1,306,189 6.1264 -0.32%
2010-09-01 0 9.270 9.220 9.270 9.000 9.310 2,136,000 19,511,319 9.1345 6.176 6.142 6.176 5.996 6.202 3,206,182 6.0855 3.46%
2010-08-31 0 8.960 8.980 9.000 8.830 9.100 1,026,000 9,203,460 8.9702 5.969 5.983 5.996 5.883 6.063 1,540,048 5.9761 -1.21%
2010-08-30 0 9.070 9.050 9.070 8.890 9.140 1,136,000 10,282,497 9.0515 6.043 6.029 6.043 5.923 6.089 1,705,160 6.0302 1.68%
2010-08-27 0 8.920 8.810 8.930 8.630 8.970 2,926,000 25,773,308 8.8084 5.943 5.869 5.949 5.749 5.976 4,391,988 5.8683 -0.78%
2010-08-26 0 8.990 8.990 9.000 8.390 9.100 9,232,162 80,409,100 8.7097 5.989 5.989 5.996 5.590 6.063 13,857,672 5.8025 8.44%
2010-08-25 0 8.290 8.230 8.290 8.050 8.560 4,912,000 40,840,710 8.3145 5.523 5.483 5.523 5.363 5.703 7,373,017 5.5392 -3.04%
2010-08-24 0 8.550 8.500 8.550 8.450 9.000 5,499,000 47,151,367 8.5745 5.696 5.663 5.696 5.630 5.996 8,254,116 5.7125 -5.32%
2010-08-23 0 9.030 9.030 9.100 9.000 9.730 1,669,000 15,544,872 9.3139 6.016 6.016 6.063 5.996 6.482 2,505,205 6.2050 -6.91%
2010-08-20 0 9.700 9.700 9.710 9.500 10.08 968,000 9,490,662 9.8044 6.462 6.462 6.469 6.329 6.715 1,452,989 6.5318 -2.71%
2010-08-19 0 9.970 9.950 9.970 9.900 10.00 844,000 8,379,928 9.9288 6.642 6.629 6.642 6.596 6.662 1,266,862 6.6147 0.71%
2010-08-18 0 9.900 9.890 9.900 9.560 9.970 864,000 8,485,177 9.8208 6.596 6.589 6.596 6.369 6.642 1,296,882 6.5427 2.59%
2010-08-17 0 9.650 9.590 9.650 9.320 9.700 1,428,000 13,670,182 9.5730 6.429 6.389 6.429 6.209 6.462 2,143,458 6.3776 0.52%
2010-08-16 0 9.600 9.600 9.620 9.540 9.650 433,000 4,150,260 9.5849 6.396 6.396 6.409 6.356 6.429 649,942 6.3856 0.52%
2010-08-13 0 9.550 9.550 9.590 9.500 9.660 817,000 7,818,960 9.5703 6.362 6.362 6.389 6.329 6.436 1,226,334 6.3759 0.21%
2010-08-12 0 9.530 9.500 9.530 9.470 9.880 938,000 9,001,470 9.5964 6.349 6.329 6.349 6.309 6.582 1,407,958 6.3933 -3.54%
2010-08-11 0 9.880 9.880 9.920 9.800 10.10 412,000 4,101,635 9.9554 6.582 6.582 6.609 6.529 6.729 618,421 6.6324 -0.20%
2010-08-10 0 9.900 9.880 9.900 9.880 9.980 1,120,000 11,096,572 9.9077 6.596 6.582 6.596 6.582 6.649 1,681,144 6.6006 0.00%
2010-08-09 0 9.900 9.890 9.900 9.740 9.960 201,000 1,985,066 9.8760 6.596 6.589 6.596 6.489 6.635 301,705 6.5795 0.00%
2010-08-06 0 9.900 9.880 9.900 9.740 9.980 1,540,000 15,268,120 9.9144 6.596 6.582 6.596 6.489 6.649 2,311,573 6.6051 0.00%
2010-08-05 0 9.900 9.900 9.970 9.730 10.04 2,859,000 28,382,400 9.9274 6.596 6.596 6.642 6.482 6.689 4,291,420 6.6138 1.75%
2010-08-04 0 9.730 9.710 9.780 9.700 10.22 4,312,194 43,422,906 10.070 6.482 6.469 6.516 6.462 6.809 6,472,695 6.7086 -5.53%
2010-08-03 0 10.30 10.28 10.30 10.22 10.98 1,858,000 19,310,920 10.393 6.862 6.849 6.862 6.809 7.315 2,788,898 6.9242 -0.58%
2010-08-02 0 10.36 10.32 10.34 10.06 10.36 1,401,000 14,368,540 10.256 6.902 6.875 6.889 6.702 6.902 2,102,931 6.8326 1.17%
2010-07-30 0 10.24 10.24 10.26 9.600 10.50 1,343,000 13,523,640 10.070 6.822 6.822 6.835 6.396 6.995 2,015,872 6.7086 6.67%
2010-07-29 0 9.600 9.600 9.640 9.570 9.790 205,000 1,981,040 9.6636 6.396 6.396 6.422 6.376 6.522 307,709 6.4380 -1.54%
2010-07-28 0 9.750 9.750 9.800 9.510 9.840 574,200 5,587,738 9.7313 6.496 6.496 6.529 6.336 6.556 861,886 6.4831 0.21%
2010-07-27 0 9.730 9.700 9.740 9.500 9.800 1,435,000 13,909,950 9.6933 6.482 6.462 6.489 6.329 6.529 2,153,966 6.4578 -0.21%
2010-07-26 0 9.750 9.710 9.730 9.600 9.890 951,000 9,231,797 9.7075 6.496 6.469 6.482 6.396 6.589 1,427,471 6.4672 -0.10%
2010-07-23 0 9.760 9.760 9.800 9.470 9.890 992,800 9,659,564 9.7296 6.502 6.502 6.529 6.309 6.589 1,490,214 6.4820 0.62%
2010-07-22 0 9.700 9.680 9.700 9.580 9.700 1,537,400 14,793,998 9.6227 6.462 6.449 6.462 6.382 6.462 2,307,670 6.4108 1.57%
2010-07-21 0 9.550 9.560 9.580 9.150 9.700 420,226 4,023,034 9.5735 6.362 6.369 6.382 6.096 6.462 630,768 6.3780 0.00%
2010-07-20 0 9.550 9.510 9.570 9.240 9.570 973,000 9,175,420 9.4300 6.362 6.336 6.376 6.156 6.376 1,460,494 6.2824 4.60%
2010-07-19 0 9.130 9.040 9.130 9.030 9.300 788,200 7,206,910 9.1435 6.083 6.023 6.083 6.016 6.196 1,183,105 6.0915 -1.83%
2010-07-16 0 9.300 9.260 9.300 9.100 9.310 1,706,000 15,635,019 9.1647 6.196 6.169 6.196 6.063 6.202 2,560,742 6.1057 3.22%
2010-07-15 0 9.010 9.000 9.010 9.000 9.280 1,331,000 12,150,940 9.1292 6.003 5.996 6.003 5.996 6.182 1,997,859 6.0820 -1.64%
2010-07-14 0 9.160 9.160 9.200 9.070 9.790 2,332,000 21,537,560 9.2357 6.103 6.103 6.129 6.043 6.522 3,500,382 6.1529 -3.78%
2010-07-13 0 9.520 9.500 9.540 9.420 9.630 912,886 8,697,229 9.5272 6.342 6.329 6.356 6.276 6.416 1,370,261 6.3471 0.21%
2010-07-12 0 9.500 9.480 9.500 9.350 9.580 1,888,781 17,936,601 9.4964 6.329 6.316 6.329 6.229 6.382 2,835,101 6.3266 1.17%
2010-07-09 0 9.390 9.350 9.390 9.050 9.400 3,599,000 33,352,670 9.2672 6.256 6.229 6.256 6.029 6.262 5,402,176 6.1739 4.45%
2010-07-08 0 8.990 8.980 8.990 8.630 9.020 3,076,314 27,292,034 8.8717 5.989 5.983 5.989 5.749 6.009 4,617,613 5.9104 5.64%
2010-07-07 0 8.510 8.490 8.510 8.470 8.640 1,377,430 11,763,356 8.5401 5.669 5.656 5.669 5.643 5.756 2,067,552 5.6895 -1.28%
2010-07-06 0 8.620 8.620 8.650 8.450 8.670 279,000 2,399,110 8.5990 5.743 5.743 5.763 5.630 5.776 418,785 5.7287 0.58%
2010-07-05 0 8.570 8.550 8.570 8.490 8.700 443,200 3,793,448 8.5592 5.709 5.696 5.709 5.656 5.796 665,253 5.7023 -1.49%
2010-07-02 0 8.700 8.640 8.700 8.580 8.930 2,557,854 22,520,847 8.8046 5.796 5.756 5.796 5.716 5.949 3,839,393 5.8657 -2.58%
2010-06-30 0 8.930 8.890 8.930 8.690 9.000 728,000 6,468,610 8.8855 5.949 5.923 5.949 5.789 5.996 1,092,744 5.9196 2.17%
2010-06-29 0 8.740 8.720 8.780 8.720 9.030 991,200 8,755,166 8.8329 5.823 5.809 5.849 5.809 6.016 1,487,812 5.8846 -1.91%
2010-06-28 0 8.910 8.900 8.910 8.850 9.290 1,657,028 15,022,631 9.0660 5.936 5.929 5.936 5.896 6.189 2,487,234 6.0399 0.91%
2010-06-25 0 8.830 8.820 8.890 8.810 9.150 3,387,000 30,418,534 8.9810 5.883 5.876 5.923 5.869 6.096 5,083,959 5.9832 -2.86%
2010-06-24 0 9.090 9.050 9.090 8.630 9.160 2,231,000 20,135,254 9.0252 6.056 6.029 6.056 5.749 6.103 3,348,779 6.0127 5.57%
2010-06-23 0 8.610 8.610 8.680 8.530 9.000 2,201,000 19,166,756 8.7082 5.736 5.736 5.783 5.683 5.996 3,303,748 5.8015 -4.44%
2010-06-22 0 9.010 9.000 9.050 8.850 9.050 2,945,836 26,488,686 8.9919 6.003 5.996 6.029 5.896 6.029 4,421,763 5.9905 -0.22%
2010-06-21 0 9.030 9.020 9.090 8.810 9.100 1,655,000 14,921,844 9.0162 6.016 6.009 6.056 5.869 6.063 2,484,190 6.0067 0.67%
2010-06-18 0 8.970 8.950 8.980 8.520 9.140 6,108,000 54,837,940 8.9781 5.976 5.963 5.983 5.676 6.089 9,168,238 5.9813 8.07%
2010-06-17 0 8.300 8.270 8.300 7.830 8.540 2,453,031 20,036,057 8.1679 5.530 5.510 5.530 5.216 5.689 3,682,052 5.4415 5.06%
2010-06-15 0 7.900 7.860 7.900 7.860 7.920 3,647,000 28,757,240 7.8852 5.263 5.236 5.263 5.236 5.276 5,474,225 5.2532 0.77%
2010-06-14 0 7.840 7.840 7.850 7.800 7.950 4,643,000 36,446,940 7.8499 5.223 5.223 5.230 5.196 5.296 6,969,242 5.2297 0.26%
2010-06-11 0 7.820 7.800 7.820 7.800 7.990 2,119,662 16,686,924 7.8724 5.210 5.196 5.210 5.196 5.323 3,181,658 5.2447 0.51%
2010-06-10 0 7.780 7.780 7.790 7.610 8.080 2,708,000 21,438,680 7.9168 5.183 5.183 5.190 5.070 5.383 4,064,766 5.2743 2.10%
2010-06-09 0 7.620 7.620 7.650 7.590 8.110 4,389,000 34,373,880 7.8318 5.077 5.077 5.097 5.057 5.403 6,587,982 5.2177 -6.73%
2010-06-08 0 8.170 8.170 8.230 8.080 8.270 645,000 5,273,360 8.1758 5.443 5.443 5.483 5.383 5.510 968,159 5.4468 -0.37%
2010-06-07 0 8.200 8.190 8.230 8.000 8.330 2,330,600 19,039,907 8.1695 5.463 5.456 5.483 5.330 5.550 3,498,280 5.4426 -3.53%
2010-06-04 0 8.500 8.500 8.560 8.270 8.610 1,461,337 12,323,595 8.4331 5.663 5.663 5.703 5.510 5.736 2,193,498 5.6182 0.83%
2010-06-03 0 8.430 8.450 8.490 8.210 8.570 1,186,000 9,918,850 8.3633 5.616 5.630 5.656 5.470 5.709 1,780,211 5.5717 2.18%
2010-06-02 0 8.250 8.250 8.300 8.180 8.550 2,041,811 16,847,810 8.2514 5.496 5.496 5.530 5.450 5.696 3,064,802 5.4972 -4.07%
2010-06-01 0 8.600 8.600 8.610 8.580 8.800 1,094,000 9,443,200 8.6318 5.729 5.729 5.736 5.716 5.863 1,642,117 5.7506 -2.16%
2010-05-31 0 8.790 8.780 8.880 8.670 8.950 828,000 7,268,772 8.7787 5.856 5.849 5.916 5.776 5.963 1,242,846 5.8485 0.11%
2010-05-28 0 8.780 8.760 8.800 8.660 8.860 1,645,463 14,454,267 8.7843 5.849 5.836 5.863 5.769 5.903 2,469,875 5.8522 1.39%
2010-05-27 0 8.660 8.660 8.680 7.630 8.850 3,586,000 30,452,230 8.4920 5.769 5.769 5.783 5.083 5.896 5,382,662 5.6575 4.09%
2010-05-26 0 8.320 8.330 8.400 8.280 8.470 500,000 4,188,680 8.3774 5.543 5.550 5.596 5.516 5.643 750,511 5.5811 -1.77%
2010-05-25 0 8.470 8.460 8.500 8.450 8.700 1,617,000 13,928,470 8.6138 5.643 5.636 5.663 5.630 5.796 2,427,151 5.7386 -2.31%
2010-05-24 0 8.670 8.650 8.660 8.510 8.980 2,105,600 18,212,728 8.6497 5.776 5.763 5.769 5.669 5.983 3,160,550 5.7625 -1.25%
2010-05-20 0 8.780 8.610 8.660 8.220 8.900 3,230,660 27,467,334 8.5021 5.849 5.736 5.769 5.476 5.929 4,849,289 5.6642 -0.11%
2010-05-19 0 8.790 8.660 8.790 8.410 8.800 1,955,000 16,834,386 8.6109 5.856 5.769 5.856 5.603 5.863 2,934,497 5.7367 3.41%
2010-05-18 0 8.850 8.850 8.880 8.750 8.880 826,000 7,286,170 8.8210 5.663 5.663 5.682 5.599 5.682 1,290,896 5.6443 0.91%
2010-05-17 0 8.770 8.750 8.800 8.650 8.900 1,023,000 8,963,250 8.7617 5.612 5.599 5.631 5.535 5.695 1,598,773 5.6063 -1.35%
2010-05-14 0 8.890 8.820 8.940 8.810 9.200 1,963,000 17,575,233 8.9533 5.688 5.644 5.720 5.637 5.887 3,067,831 5.7289 0.57%
2010-05-13 0 8.840 8.840 8.930 8.640 9.050 4,121,000 36,576,160 8.8756 5.656 5.656 5.714 5.528 5.791 6,440,414 5.6792 -0.90%
2010-05-12 0 8.920 8.920 8.950 8.800 9.430 2,339,029 20,940,672 8.9527 5.708 5.708 5.727 5.631 6.034 3,655,500 5.7285 -6.30%
2010-05-11 0 9.520 9.500 9.520 9.100 9.590 1,549,000 14,609,280 9.4314 6.092 6.079 6.092 5.823 6.136 2,420,821 6.0348 1.28%
2010-05-10 0 9.400 9.400 9.430 8.500 9.460 3,522,200 31,978,962 9.0793 6.015 6.015 6.034 5.439 6.053 5,504,593 5.8095 10.72%
2010-05-07 0 8.490 8.490 8.500 8.420 8.800 3,047,701 26,177,711 8.5893 5.432 5.432 5.439 5.388 5.631 4,763,033 5.4960 -3.52%
2010-05-06 0 8.800 8.770 8.800 8.200 9.730 4,239,952 38,184,899 9.0060 5.631 5.612 5.631 5.247 6.226 6,626,316 5.7626 -8.43%
2010-05-05 0 9.610 9.600 9.620 9.600 10.12 802,138 7,813,520 9.7409 6.149 6.143 6.156 6.143 6.475 1,253,604 6.2328 -4.47%
2010-05-04 0 10.06 9.980 10.08 9.940 10.20 1,078,000 10,818,530 10.036 6.437 6.386 6.450 6.360 6.527 1,684,729 6.4215 -0.40%
2010-05-03 0 10.10 10.12 10.18 9.970 10.42 1,471,200 15,019,304 10.209 6.463 6.475 6.514 6.379 6.667 2,299,233 6.5323 -1.94%
2010-04-30 0 10.30 10.24 10.34 9.850 10.60 1,406,000 14,295,470 10.168 6.591 6.552 6.616 6.303 6.783 2,197,336 6.5058 -0.58%
2010-04-29 0 10.36 10.34 10.40 10.34 10.64 1,061,000 11,075,740 10.439 6.629 6.616 6.655 6.616 6.808 1,658,161 6.6795 -4.07%
2010-04-28 0 10.80 10.80 10.90 10.36 10.84 854,042 9,083,014 10.635 6.911 6.911 6.975 6.629 6.936 1,334,721 6.8052 1.50%
2010-04-27 0 10.64 10.62 10.64 10.62 10.98 693,000 7,465,740 10.773 6.808 6.795 6.808 6.795 7.026 1,083,040 6.8933 -2.92%
2010-04-26 0 10.96 10.96 11.00 10.92 11.04 1,665,400 18,314,304 10.997 7.013 7.013 7.039 6.987 7.064 2,602,734 7.0366 -0.36%
2010-04-23 0 11.00 10.98 11.00 10.94 11.28 1,542,000 17,005,697 11.028 7.039 7.026 7.039 7.000 7.218 2,409,881 7.0567 -0.72%
2010-04-22 0 11.08 11.06 11.12 11.02 11.22 131,000 1,455,760 11.113 7.090 7.077 7.115 7.051 7.179 204,730 7.1106 -1.07%
2010-04-21 0 11.20 11.20 11.22 11.20 11.40 219,000 2,471,880 11.287 7.166 7.166 7.179 7.166 7.294 342,259 7.2222 0.00%
2010-04-20 0 11.20 11.18 11.20 11.18 11.46 661,000 7,476,665 11.311 7.166 7.154 7.166 7.154 7.333 1,033,029 7.2376 -2.10%
2010-04-19 0 11.44 11.42 11.44 10.96 11.46 981,000 11,044,072 11.258 7.320 7.307 7.320 7.013 7.333 1,533,134 7.2036 1.96%
2010-04-16 0 11.22 11.18 11.24 10.88 11.40 799,600 8,868,352 11.091 7.179 7.154 7.192 6.962 7.294 1,249,637 7.0967 -2.43%
2010-04-15 0 11.50 11.44 11.50 11.00 11.50 1,282,000 14,424,500 11.252 7.358 7.320 7.358 7.039 7.358 2,003,546 7.1995 3.60%
2010-04-14 0 11.10 11.08 11.10 10.88 11.18 448,000 4,937,360 11.021 7.103 7.090 7.103 6.962 7.154 700,147 7.0519 1.83%
2010-04-13 0 10.90 10.84 10.90 10.80 10.92 1,406,000 15,319,924 10.896 6.975 6.936 6.975 6.911 6.987 2,197,336 6.9720 -0.55%
2010-04-12 0 10.96 10.94 10.96 10.78 11.10 2,221,700 24,305,382 10.940 7.013 7.000 7.013 6.898 7.103 3,472,135 7.0001 -2.14%
2010-04-09 0 11.20 11.16 11.20 10.82 11.26 2,647,200 29,327,081 11.079 7.166 7.141 7.166 6.923 7.205 4,137,118 7.0888 3.90%
2010-04-08 0 10.78 10.78 10.80 10.60 10.92 1,834,000 19,751,640 10.770 6.898 6.898 6.911 6.783 6.987 2,866,227 6.8912 -0.74%
2010-04-07 0 10.86 10.86 10.90 10.80 11.24 2,538,000 28,149,211 11.091 6.949 6.949 6.975 6.911 7.192 3,966,458 7.0968 -3.55%
2010-04-01 0 11.26 11.26 11.28 11.22 11.32 706,000 7,964,508 11.281 7.205 7.205 7.218 7.179 7.243 1,103,357 7.2184 0.54%
2010-03-31 0 11.20 11.04 11.20 10.96 11.40 3,245,000 36,280,578 11.181 7.166 7.064 7.166 7.013 7.294 5,071,377 7.1540 -1.75%
2010-03-30 0 11.40 11.38 11.42 10.84 11.46 4,089,000 45,919,920 11.230 7.294 7.282 7.307 6.936 7.333 6,390,404 7.1858 5.36%
2010-03-29 0 10.82 10.80 10.82 10.02 11.00 3,629,000 38,295,920 10.553 6.923 6.911 6.923 6.411 7.039 5,671,503 6.7523 -0.18%
2010-03-26 0 10.84 10.84 10.88 10.24 10.90 1,882,000 19,971,580 10.612 6.936 6.936 6.962 6.552 6.975 2,941,242 6.7902 5.45%
2010-03-25 0 10.28 10.28 10.30 10.28 10.72 1,274,707 13,216,886 10.369 6.578 6.578 6.591 6.578 6.859 1,992,148 6.6345 -2.47%
2010-03-24 0 10.54 10.52 10.54 10.48 10.82 1,647,000 17,373,920 10.549 6.744 6.731 6.744 6.706 6.923 2,573,978 6.7498 -1.13%
2010-03-23 0 10.66 10.60 10.66 10.50 10.86 812,000 8,673,360 10.682 6.821 6.783 6.821 6.719 6.949 1,269,016 6.8347 -1.66%
2010-03-22 0 10.84 10.84 10.94 10.60 11.02 1,435,986 15,432,452 10.747 6.936 6.936 7.000 6.783 7.051 2,244,199 6.8766 -1.63%
2010-03-19 0 11.02 10.98 11.00 10.90 11.10 3,346,000 36,791,288 10.996 7.051 7.026 7.039 6.975 7.103 5,229,223 7.0357 0.36%
2010-03-18 0 10.98 10.98 11.00 10.92 11.00 1,728,854 18,999,052 10.989 7.026 7.026 7.039 6.987 7.039 2,701,902 7.0317 -0.18%
2010-03-17 0 11.00 11.00 11.08 10.86 11.04 3,510,800 38,319,951 10.915 7.039 7.039 7.090 6.949 7.064 5,486,777 6.9841 1.85%
2010-03-16 0 10.80 10.78 10.80 10.78 11.00 518,000 5,603,860 10.818 6.911 6.898 6.911 6.898 7.039 809,545 6.9222 -2.17%
2010-03-15 0 11.04 11.00 11.04 10.98 11.04 1,202,000 13,234,980 11.011 7.064 7.039 7.064 7.026 7.064 1,878,519 7.0454 0.18%
2010-03-12 0 11.02 11.00 11.02 10.94 11.08 467,240 5,146,437 11.015 7.051 7.039 7.051 7.000 7.090 730,216 7.0478 -0.36%
2010-03-11 0 11.06 11.02 11.06 11.00 11.10 1,881,350 20,713,435 11.010 7.077 7.051 7.077 7.039 7.103 2,940,227 7.0448 -0.54%
2010-03-10 0 11.12 11.12 11.14 10.90 11.14 3,642,875 40,116,023 11.012 7.115 7.115 7.128 6.975 7.128 5,693,187 7.0463 0.91%
2010-03-09 0 11.02 11.00 11.02 10.60 11.02 3,806,200 41,258,866 10.840 7.051 7.039 7.051 6.783 7.051 5,948,436 6.9361 3.38%
2010-03-08 0 10.66 10.64 10.66 10.60 10.80 320,900 3,425,266 10.674 6.821 6.808 6.821 6.783 6.911 501,512 6.8299 -0.19%
2010-03-05 0 10.68 10.56 10.68 10.40 10.72 1,896,000 20,051,820 10.576 6.834 6.757 6.834 6.655 6.859 2,963,122 6.7671 -0.56%
2010-03-04 0 10.74 10.70 10.74 10.58 10.86 671,200 7,189,452 10.711 6.872 6.847 6.872 6.770 6.949 1,048,970 6.8538 0.75%
2010-03-03 0 10.66 10.62 10.74 10.38 10.74 1,279,000 13,551,380 10.595 6.821 6.795 6.872 6.642 6.872 1,998,857 6.7796 -0.93%
2010-03-02 0 10.76 10.74 10.86 10.58 10.86 1,397,500 15,039,058 10.761 6.885 6.872 6.949 6.770 6.949 2,184,052 6.8859 -0.19%
2010-03-01 0 10.78 10.78 10.80 10.38 10.86 1,785,000 19,010,369 10.650 6.898 6.898 6.911 6.642 6.949 2,789,648 6.8146 3.26%
2010-02-26 0 10.44 10.40 10.44 9.880 10.66 1,266,000 13,088,510 10.339 6.680 6.655 6.680 6.322 6.821 1,978,540 6.6152 5.56%
2010-02-25 0 9.890 9.860 9.890 9.780 10.00 255,200 2,532,420 9.9233 6.328 6.309 6.328 6.258 6.399 398,834 6.3496 0.71%
2010-02-24 0 9.820 9.820 9.900 9.700 10.00 380,000 3,747,240 9.8612 6.283 6.283 6.335 6.207 6.399 593,875 6.3098 -0.81%
2010-02-23 0 9.900 9.850 9.900 9.580 9.900 399,290 3,911,443 9.7960 6.335 6.303 6.335 6.130 6.335 624,022 6.2681 0.81%
2010-02-22 0 9.820 9.820 9.880 9.630 9.900 467,000 4,565,055 9.7753 6.283 6.283 6.322 6.162 6.335 729,841 6.2549 -0.71%
2010-02-19 0 9.890 9.840 9.890 9.700 10.00 1,436,000 14,169,340 9.8672 6.328 6.296 6.328 6.207 6.399 2,244,221 6.3137 1.12%
2010-02-18 0 9.780 9.720 9.790 9.500 10.00 1,368,200 13,456,420 9.8351 6.258 6.219 6.264 6.079 6.399 2,138,261 6.2932 4.49%
2010-02-17 0 9.360 9.350 9.360 9.250 9.450 1,029,183 9,627,608 9.3546 5.989 5.983 5.989 5.919 6.047 1,608,436 5.9857 0.75%
2010-02-12 0 9.290 9.290 9.300 9.200 9.500 755,000 7,017,540 9.2948 5.944 5.944 5.951 5.887 6.079 1,179,935 5.9474 -2.72%
2010-02-11 0 9.550 9.520 9.560 9.390 9.560 818,000 7,777,468 9.5079 6.111 6.092 6.117 6.008 6.117 1,278,393 6.0838 0.74%
2010-02-10 0 9.480 9.380 9.480 9.160 9.480 1,361,000 12,753,500 9.3707 6.066 6.002 6.066 5.861 6.066 2,127,009 5.9960 3.61%
2010-02-09 0 9.150 9.150 9.180 9.010 9.280 2,419,000 22,119,880 9.1442 5.855 5.855 5.874 5.765 5.938 3,780,481 5.8511 -1.40%
2010-02-08 0 9.280 9.260 9.280 9.200 9.410 2,275,000 21,166,730 9.3041 5.938 5.925 5.938 5.887 6.021 3,555,434 5.9533 3.23%
2010-02-05 0 8.990 8.990 9.010 8.800 9.440 3,310,000 29,901,070 9.0336 5.752 5.752 5.765 5.631 6.040 5,172,961 5.7803 -4.77%
2010-02-04 0 9.440 9.440 9.450 9.430 9.970 3,265,000 31,333,280 9.5967 6.040 6.040 6.047 6.034 6.379 5,102,634 6.1406 -5.41%
2010-02-03 0 9.980 9.980 9.990 9.860 10.10 1,054,000 10,518,470 9.9796 6.386 6.386 6.392 6.309 6.463 1,647,221 6.3856 0.10%
2010-02-02 0 9.970 9.960 10.00 9.800 10.86 2,143,280 21,713,062 10.131 6.379 6.373 6.399 6.271 6.949 3,349,578 6.4823 -3.95%
2010-02-01 0 10.38 10.30 10.40 9.850 10.64 2,281,400 23,568,188 10.331 6.642 6.591 6.655 6.303 6.808 3,565,436 6.6102 5.49%
2010-01-29 0 9.840 9.780 9.840 9.780 9.890 760,000 7,455,520 9.8099 6.296 6.258 6.296 6.258 6.328 1,187,749 6.2770 0.61%
2010-01-28 0 9.780 9.780 9.800 9.220 9.930 2,531,000 24,739,800 9.7747 6.258 6.258 6.271 5.900 6.354 3,955,518 6.2545 5.62%
2010-01-27 0 9.260 9.260 9.280 9.210 9.720 2,221,650 20,896,614 9.4059 5.925 5.925 5.938 5.893 6.219 3,472,057 6.0185 -4.73%
2010-01-26 0 9.720 9.720 9.780 9.700 10.00 1,999,300 19,778,326 9.8926 6.219 6.219 6.258 6.207 6.399 3,124,562 6.3300 -3.76%
2010-01-25 0 10.10 10.02 10.08 9.900 10.22 746,968 7,475,887 10.008 6.463 6.411 6.450 6.335 6.539 1,167,383 6.4040 -1.94%
2010-01-22 0 10.30 10.30 10.40 9.860 10.50 1,618,000 16,378,745 10.123 6.591 6.591 6.655 6.309 6.719 2,528,656 6.4773 -1.15%
2010-01-21 0 10.42 10.40 10.46 10.12 10.46 1,176,000 12,194,250 10.369 6.667 6.655 6.693 6.475 6.693 1,837,886 6.6349 0.00%
2010-01-20 0 10.42 10.40 10.50 10.22 10.56 2,310,000 24,009,260 10.394 6.667 6.655 6.719 6.539 6.757 3,610,133 6.6505 -0.38%
2010-01-19 0 10.46 10.44 10.48 10.22 10.48 1,276,000 13,254,600 10.388 6.693 6.680 6.706 6.539 6.706 1,994,169 6.6467 0.97%
2010-01-18 0 10.36 10.34 10.36 10.06 10.44 2,778,000 28,759,220 10.353 6.629 6.616 6.629 6.437 6.680 4,341,536 6.6242 -3.72%
2010-01-15 0 10.76 10.66 10.78 10.42 10.86 1,203,000 13,001,300 10.807 6.885 6.821 6.898 6.667 6.949 1,880,082 6.9153 -0.37%
2010-01-14 0 10.80 10.74 10.80 10.42 10.86 1,963,000 21,090,880 10.744 6.911 6.872 6.911 6.667 6.949 3,067,831 6.8748 3.25%
2010-01-13 0 10.46 10.46 10.48 10.38 10.60 797,000 8,363,580 10.494 6.693 6.693 6.706 6.642 6.783 1,245,574 6.7146 0.77%
2010-01-12 0 10.38 10.38 10.40 10.30 10.56 2,890,600 30,081,800 10.407 6.642 6.642 6.655 6.591 6.757 4,517,511 6.6589 0.00%
2010-01-11 0 10.38 10.34 10.38 10.30 10.46 2,911,600 30,170,960 10.362 6.642 6.616 6.642 6.591 6.693 4,550,330 6.6305 0.00%
2010-01-08 0 10.38 10.34 10.38 10.20 10.50 1,617,000 16,732,400 10.348 6.642 6.616 6.642 6.527 6.719 2,527,093 6.6212 0.00%
2010-01-07 0 10.38 10.38 10.40 10.02 10.46 2,645,200 27,237,960 10.297 6.642 6.642 6.655 6.411 6.693 4,133,993 6.5888 1.37%
2010-01-06 0 10.24 10.20 10.30 10.18 10.60 4,002,000 41,237,449 10.304 6.552 6.527 6.591 6.514 6.783 6,254,438 6.5933 -1.16%
2010-01-05 0 10.36 10.30 10.36 10.24 10.78 2,076,700 21,571,406 10.387 6.629 6.591 6.629 6.552 6.898 3,245,525 6.6465 1.57%
2010-01-04 0 10.20 10.20 10.24 9.710 10.24 1,745,000 17,441,600 9.9952 6.527 6.527 6.552 6.213 6.552 2,727,135 6.3956 0.20%
2009-12-31 0 10.18 10.04 10.20 10.00 10.26 635,000 6,390,666 10.064 6.514 6.424 6.527 6.399 6.565 992,396 6.4396 0.79%
2009-12-30 0 10.10 10.04 10.10 9.750 10.16 886,200 8,741,787 9.8644 6.463 6.424 6.463 6.239 6.501 1,384,978 6.3119 4.23%
2009-12-29 0 9.690 9.690 9.730 9.550 9.770 715,850 6,916,108 9.6614 6.200 6.200 6.226 6.111 6.251 1,118,750 6.1820 -1.52%
2009-12-28 0 9.840 9.840 9.900 9.760 10.20 351,000 3,499,290 9.9695 6.296 6.296 6.335 6.245 6.527 548,553 6.3791 0.00%
2009-12-24 0 9.840 9.820 9.890 9.750 9.950 481,000 4,746,050 9.8670 6.296 6.283 6.328 6.239 6.367 751,720 6.3136 1.44%
2009-12-23 0 9.700 9.690 9.740 9.300 9.730 1,359,824 13,157,063 9.6756 6.207 6.200 6.232 5.951 6.226 2,125,171 6.1911 -1.52%
2009-12-22 0 9.850 9.820 9.900 9.700 10.00 1,036,912 10,235,786 9.8714 6.303 6.283 6.335 6.207 6.399 1,620,515 6.3164 0.72%
2009-12-21 0 9.780 9.770 9.860 9.750 10.08 1,579,000 15,621,920 9.8936 6.258 6.251 6.309 6.239 6.450 2,467,706 6.3305 -1.21%
2009-12-18 0 9.900 9.860 9.900 9.450 9.970 1,586,000 15,552,440 9.8061 6.335 6.309 6.335 6.047 6.379 2,478,645 6.2746 0.10%
2009-12-17 0 9.890 9.850 9.900 9.770 10.08 884,000 8,748,470 9.8965 6.328 6.303 6.335 6.251 6.450 1,381,540 6.3324 -0.10%
2009-12-16 0 9.900 9.900 10.30 9.810 10.14 1,388,000 13,695,640 9.8672 6.335 6.335 6.591 6.277 6.488 2,169,205 6.3137 0.81%
2009-12-15 0 9.820 9.790 9.820 9.710 10.12 2,128,400 20,887,651 9.8138 6.283 6.264 6.283 6.213 6.475 3,326,323 6.2795 -2.96%
2009-12-14 0 10.12 10.12 10.14 9.840 10.30 2,651,032 26,718,662 10.079 6.475 6.475 6.488 6.296 6.591 4,143,107 6.4489 2.85%
2009-12-11 0 9.840 9.760 9.870 9.630 10.06 2,835,000 27,747,770 9.7876 6.296 6.245 6.315 6.162 6.437 4,430,618 6.2627 -0.71%
2009-12-10 0 9.910 9.900 9.920 9.800 10.34 3,883,810 39,285,869 10.115 6.341 6.335 6.347 6.271 6.616 6,069,727 6.4724 -3.79%
2009-12-09 0 10.30 10.10 10.28 9.950 10.42 6,738,993 68,189,953 10.119 6.591 6.463 6.578 6.367 6.667 10,531,887 6.4746 1.78%
2009-12-08 0 10.12 10.12 10.20 9.560 10.26 4,979,329 49,675,607 9.9764 6.475 6.475 6.527 6.117 6.565 7,781,835 6.3835 6.08%
2009-12-07 0 9.540 9.450 9.620 9.240 9.710 2,447,554 23,146,178 9.4569 6.104 6.047 6.156 5.912 6.213 3,825,106 6.0511 2.47%
2009-12-04 0 9.310 9.300 9.340 8.980 9.480 4,794,000 44,263,338 9.2331 5.957 5.951 5.976 5.746 6.066 7,492,198 5.9079 3.44%
2009-12-03 0 9.000 9.000 9.040 8.910 9.200 2,130,000 19,273,936 9.0488 5.759 5.759 5.784 5.701 5.887 3,328,824 5.7900 -0.66%
2009-12-02 0 9.060 9.050 9.060 8.800 9.210 9,724,156 87,492,856 8.9975 5.797 5.791 5.797 5.631 5.893 15,197,184 5.7572 0.55%
2009-12-01 0 9.010 9.000 9.030 8.920 9.330 4,468,000 40,347,743 9.0304 5.765 5.759 5.778 5.708 5.970 6,982,716 5.7782 -1.53%
2009-11-30 0 9.150 9.150 9.200 8.590 9.320 7,108,434 65,243,233 9.1783 5.855 5.855 5.887 5.496 5.964 11,109,260 5.8729 6.52%
2009-11-27 0 8.590 8.590 8.610 8.220 8.800 3,081,000 26,390,460 8.5656 5.496 5.496 5.509 5.260 5.631 4,815,073 5.4808 2.87%
2009-11-26 0 8.350 8.350 8.390 8.250 8.500 2,289,000 19,150,390 8.3663 5.343 5.343 5.368 5.279 5.439 3,577,313 5.3533 -0.71%
2009-11-25 0 8.410 8.400 8.460 8.280 8.680 3,378,543 28,828,975 8.5330 5.381 5.375 5.413 5.298 5.554 5,280,082 5.4599 -3.11%
2009-11-24 0 8.680 8.600 8.680 8.600 8.880 1,002,000 8,725,350 8.7079 5.554 5.503 5.554 5.503 5.682 1,565,954 5.5719 -0.23%
2009-11-23 0 8.700 8.690 8.700 8.700 8.840 449,000 3,930,530 8.7540 5.567 5.560 5.567 5.567 5.656 701,710 5.6014 -1.02%
2009-11-20 0 8.790 8.730 8.900 8.480 9.000 4,049,916 36,140,854 8.9239 5.624 5.586 5.695 5.426 5.759 6,329,322 5.7101 -2.33%
2009-11-19 0 9.000 8.990 9.000 8.980 9.130 4,221,828 38,112,138 9.0274 5.759 5.752 5.759 5.746 5.842 6,597,991 5.7763 0.67%
2009-11-18 0 8.940 8.940 8.950 8.660 9.120 2,874,000 25,854,989 8.9962 5.720 5.720 5.727 5.541 5.836 4,491,568 5.7563 -1.87%
2009-11-17 0 9.110 9.120 9.130 8.830 9.130 3,405,000 30,898,360 9.0744 5.829 5.836 5.842 5.650 5.842 5,321,430 5.8064 2.94%
2009-11-16 0 8.850 8.850 8.900 8.660 8.960 1,079,000 9,531,650 8.8338 5.663 5.663 5.695 5.541 5.733 1,686,291 5.6524 0.23%
2009-11-13 0 8.830 8.790 8.830 8.260 8.930 1,664,724 14,459,244 8.6857 5.650 5.624 5.650 5.285 5.714 2,601,677 5.5577 6.39%
2009-11-12 0 8.300 8.260 8.400 8.060 8.430 3,344,100 27,798,353 8.3127 5.311 5.285 5.375 5.157 5.394 5,226,253 5.3190 1.72%
2009-11-11 0 8.160 8.100 8.160 8.000 8.250 1,292,000 10,451,830 8.0897 5.221 5.183 5.221 5.119 5.279 2,019,174 5.1763 2.38%
2009-11-10 0 7.970 7.970 8.060 7.930 8.210 2,269,000 18,200,090 8.0212 5.100 5.100 5.157 5.074 5.253 3,546,057 5.1325 -2.33%
2009-11-09 0 8.160 8.100 8.160 8.060 8.330 2,521,000 20,712,340 8.2159 5.221 5.183 5.221 5.157 5.330 3,939,890 5.2571 -2.86%
2009-11-06 0 8.400 8.390 8.400 8.390 8.510 1,167,000 9,903,890 8.4866 5.375 5.368 5.375 5.368 5.445 1,823,820 5.4303 1.08%
2009-11-05 0 8.310 8.320 8.350 7.980 8.600 2,818,071 23,099,756 8.1970 5.317 5.324 5.343 5.106 5.503 4,404,160 5.2450 2.47%
2009-11-04 0 8.110 8.060 8.110 7.830 8.240 3,730,429 30,167,255 8.0868 5.189 5.157 5.189 5.010 5.272 5,830,019 5.1745 -0.49%
2009-11-03 0 8.150 8.140 8.150 8.000 8.200 2,238,539 18,244,660 8.1503 5.215 5.209 5.215 5.119 5.247 3,498,452 5.2151 0.49%
2009-11-02 0 8.110 8.110 8.130 8.040 8.320 3,467,000 28,273,880 8.1551 5.189 5.189 5.202 5.145 5.324 5,418,325 5.2182 -2.64%
2009-10-30 0 8.330 8.330 8.350 8.220 8.700 2,672,800 22,494,960 8.4163 5.330 5.330 5.343 5.260 5.567 4,177,127 5.3853 -0.60%
2009-10-29 0 8.380 8.350 8.380 8.110 8.450 1,342,000 11,204,270 8.3489 5.362 5.343 5.362 5.189 5.407 2,097,315 5.3422 -2.56%
2009-10-28 0 8.600 8.560 8.600 8.560 8.740 2,056,000 17,820,595 8.6676 5.503 5.477 5.503 5.477 5.592 3,213,174 5.5461 -0.92%
2009-10-27 0 8.680 8.620 8.680 8.500 8.990 3,687,000 32,028,735 8.6869 5.554 5.516 5.554 5.439 5.752 5,762,147 5.5585 -3.66%
2009-10-23 0 9.010 9.010 9.080 8.400 9.290 1,806,700 16,044,926 8.8808 5.765 5.765 5.810 5.375 5.944 2,823,561 5.6825 5.88%
2009-10-22 0 8.510 8.460 8.520 8.290 8.640 2,908,000 24,612,310 8.4637 5.445 5.413 5.452 5.304 5.528 4,544,704 5.4156 0.35%
2009-10-21 0 8.480 8.430 8.480 8.150 8.580 1,746,000 14,701,460 8.4201 5.426 5.394 5.426 5.215 5.490 2,728,698 5.3877 1.31%
2009-10-20 0 8.370 8.360 8.370 8.100 8.380 1,550,375 12,733,046 8.2129 5.356 5.349 5.356 5.183 5.362 2,422,970 5.2551 1.09%
2009-10-19 0 8.280 8.250 8.280 8.000 8.280 358,000 2,936,920 8.2037 5.298 5.279 5.298 5.119 5.298 559,492 5.2493 -0.24%
2009-10-16 0 8.300 8.280 8.300 8.210 8.620 273,000 2,268,130 8.3082 5.311 5.298 5.311 5.253 5.516 426,652 5.3161 -2.47%
2009-10-15 0 8.510 8.490 8.590 8.360 8.680 1,798,000 15,232,320 8.4718 5.445 5.432 5.496 5.349 5.554 2,809,965 5.4208 0.35%
2009-10-14 0 8.480 8.470 8.490 8.470 8.650 1,017,000 8,710,030 8.5644 5.426 5.420 5.432 5.420 5.535 1,589,396 5.4801 -1.28%
2009-10-13 0 8.590 8.590 8.680 8.490 8.680 1,876,900 16,049,535 8.5511 5.496 5.496 5.554 5.432 5.554 2,933,272 5.4715 2.26%
2009-10-12 0 8.400 8.390 8.450 8.330 8.770 2,800,000 23,765,440 8.4877 5.375 5.368 5.407 5.330 5.612 4,375,919 5.4310 -4.55%
2009-10-09 0 8.800 8.710 8.800 8.700 9.050 1,188,634 10,534,006 8.8623 5.631 5.573 5.631 5.567 5.791 1,857,631 5.6707 0.57%
2009-10-08 0 8.750 8.730 8.800 8.030 8.900 3,285,000 28,092,722 8.5518 5.599 5.586 5.631 5.138 5.695 5,133,890 5.4720 3.80%
2009-10-07 0 8.430 8.400 8.440 8.070 8.450 2,757,000 23,070,290 8.3679 5.394 5.375 5.400 5.164 5.407 4,308,717 5.3543 6.71%
2009-10-06 0 7.900 7.900 7.920 7.600 8.100 1,360,421 10,764,300 7.9125 5.055 5.055 5.068 4.863 5.183 2,126,104 5.0629 4.36%
2009-10-05 0 7.570 7.570 7.610 7.520 7.610 505,600 3,817,990 7.5514 4.844 4.844 4.869 4.812 4.869 790,166 4.8319 -0.66%
2009-10-02 0 7.620 7.620 7.640 7.220 7.690 878,700 6,758,694 7.6917 4.876 4.876 4.889 4.620 4.921 1,373,257 4.9217 -2.06%
2009-09-30 0 7.780 7.700 7.780 7.630 8.000 1,291,297 10,105,134 7.8256 4.978 4.927 4.978 4.882 5.119 2,018,075 5.0073 -4.19%
2009-09-29 0 8.120 8.120 8.140 7.450 8.190 3,131,000 24,481,090 7.8189 5.196 5.196 5.209 4.767 5.240 4,893,215 5.0031 9.29%
2009-09-28 0 7.430 7.400 7.430 7.160 7.600 2,142,000 15,920,580 7.4326 4.754 4.735 4.754 4.581 4.863 3,347,578 4.7559 3.77%
2009-09-25 0 7.160 7.140 7.190 6.790 7.250 1,432,114 10,138,911 7.0797 4.581 4.569 4.601 4.345 4.639 2,238,148 4.5300 5.45%
2009-09-24 0 6.790 6.790 6.840 6.760 6.900 1,960,000 13,383,260 6.8282 4.345 4.345 4.377 4.325 4.415 3,063,143 4.3691 -1.31%
2009-09-23 0 6.880 6.880 6.910 6.800 6.970 1,032,000 7,067,320 6.8482 4.402 4.402 4.421 4.351 4.460 1,612,839 4.3819 -0.29%
2009-09-22 0 6.900 6.900 6.940 6.820 7.060 1,537,500 10,670,035 6.9399 4.415 4.415 4.441 4.364 4.517 2,402,848 4.4406 -2.27%
2009-09-21 0 7.060 7.060 7.070 7.000 7.150 1,079,742 7,651,376 7.0863 4.517 4.517 4.524 4.479 4.575 1,687,451 4.5343 -0.84%
2009-09-18 0 7.120 7.110 7.150 7.050 7.240 1,360,000 9,724,460 7.1503 4.556 4.549 4.575 4.511 4.633 2,125,446 4.5753 -0.28%
2009-09-17 0 7.140 7.140 7.150 7.080 7.250 1,066,000 7,590,460 7.1205 4.569 4.569 4.575 4.530 4.639 1,665,975 4.5562 -0.56%
2009-09-16 0 7.180 7.170 7.200 6.550 7.320 2,212,896 15,726,665 7.1068 4.594 4.588 4.607 4.191 4.684 3,458,376 4.5474 1.41%
2009-09-15 0 7.080 7.080 7.100 7.080 7.200 717,000 5,116,070 7.1354 4.530 4.530 4.543 4.530 4.607 1,120,548 4.5657 -1.67%
2009-09-14 0 7.200 7.140 7.210 7.050 7.440 1,530,000 11,070,200 7.2354 4.607 4.569 4.613 4.511 4.761 2,391,127 4.6297 -4.00%
2009-09-11 0 7.500 7.450 7.500 7.300 7.600 47,593,000 348,789,810 7.3286 4.799 4.767 4.799 4.671 4.863 74,379,676 4.6893 -1.32%
2009-09-10 0 7.600 7.600 7.630 7.530 7.750 874,000 6,628,290 7.5839 4.863 4.863 4.882 4.818 4.959 1,365,912 4.8526 -1.43%
2009-09-09 0 7.710 7.650 7.770 7.300 7.900 2,244,095 17,133,013 7.6347 4.933 4.895 4.972 4.671 5.055 3,507,135 4.8852 2.25%
2009-09-08 0 7.540 7.510 7.540 7.510 7.670 783,000 5,911,430 7.5497 4.825 4.805 4.825 4.805 4.908 1,223,694 4.8308 -1.82%
2009-09-07 0 7.680 7.650 7.680 7.540 7.800 981,000 7,513,880 7.6594 4.914 4.895 4.914 4.825 4.991 1,533,134 4.9010 0.92%
2009-09-04 0 7.610 7.610 7.620 7.500 7.950 1,678,000 12,771,450 7.6111 4.869 4.869 4.876 4.799 5.087 2,622,425 4.8701 -3.67%
2009-09-03 0 7.900 7.880 7.900 7.070 7.990 2,823,000 21,725,920 7.6960 5.055 5.042 5.055 4.524 5.113 4,411,864 4.9244 9.87%
2009-09-02 0 7.190 7.130 7.190 6.700 7.440 1,152,000 8,351,160 7.2493 4.601 4.562 4.601 4.287 4.761 1,800,378 4.6386 -0.83%
2009-09-01 0 7.250 7.250 7.280 6.850 7.350 2,190,769 15,418,546 7.0380 4.639 4.639 4.658 4.383 4.703 3,423,795 4.5033 1.40%
2009-08-31 0 7.150 7.150 7.200 6.670 7.300 2,913,950 19,947,781 6.8456 4.575 4.575 4.607 4.268 4.671 4,554,003 4.3803 -2.59%
2009-08-28 0 7.340 7.330 7.380 7.300 7.740 2,009,769 14,993,087 7.4601 4.697 4.690 4.722 4.671 4.953 3,140,923 4.7735 -5.78%
2009-08-27 0 7.790 7.700 7.790 7.600 7.860 640,000 4,978,620 7.7791 4.985 4.927 4.985 4.863 5.029 1,000,210 4.9776 -0.13%
2009-08-26 0 7.800 7.780 7.800 7.670 8.130 2,230,554 17,684,266 7.9282 4.991 4.978 4.991 4.908 5.202 3,485,972 5.0730 2.63%
2009-08-25 0 7.600 7.580 7.600 7.460 7.860 2,022,000 15,520,450 7.6758 4.863 4.850 4.863 4.773 5.029 3,160,038 4.9115 -5.00%
2009-08-24 0 8.000 7.900 8.000 7.640 8.640 4,705,000 39,069,820 8.3039 5.119 5.055 5.119 4.889 5.528 7,353,106 5.3134 1.52%
2009-08-21 0 7.880 7.830 7.880 7.220 8.170 8,066,000 63,029,480 7.8142 5.042 5.010 5.042 4.620 5.228 12,605,771 5.0000 10.99%
2009-08-20 0 7.100 7.100 7.150 6.280 7.150 6,611,850 43,628,752 6.5986 4.543 4.543 4.575 4.018 4.575 10,333,185 4.2222 11.81%
2009-08-19 0 6.350 6.350 6.420 5.980 6.790 12,216,138 77,558,676 6.3489 4.063 4.063 4.108 3.826 4.345 19,091,723 4.0624 16.09%
2009-08-18 0 5.470 5.460 5.510 5.160 5.520 1,948,309 10,527,245 5.4033 3.500 3.494 3.526 3.302 3.532 3,044,872 3.4574 2.05%
2009-08-17 0 5.360 5.350 5.430 5.300 5.760 363,000 1,994,070 5.4933 3.430 3.423 3.474 3.391 3.686 567,307 3.5150 -8.84%
2009-08-14 0 5.880 5.840 5.880 5.830 5.990 566,000 3,329,221 5.8820 3.762 3.737 3.762 3.730 3.833 884,561 3.7637 -0.34%
2009-08-13 0 5.900 5.880 5.900 5.900 6.000 1,456,000 8,687,810 5.9669 3.775 3.762 3.775 3.775 3.839 2,275,478 3.8180 -0.34%
2009-08-12 0 5.920 5.920 5.940 5.500 5.950 1,151,000 6,655,240 5.7821 3.788 3.788 3.801 3.519 3.807 1,798,815 3.6998 4.59%
2009-08-11 0 5.660 5.640 5.680 5.460 5.660 636,000 3,531,750 5.5531 3.622 3.609 3.634 3.494 3.622 993,959 3.5532 2.17%
2009-08-10 0 5.540 5.530 5.540 5.500 5.760 573,000 3,205,320 5.5939 3.545 3.538 3.545 3.519 3.686 895,500 3.5794 -3.48%
2009-08-07 0 5.740 5.730 5.770 5.740 5.860 751,000 4,364,440 5.8115 3.673 3.666 3.692 3.673 3.750 1,173,684 3.7186 -3.69%
2009-08-06 0 5.960 5.940 5.960 5.750 6.000 807,000 4,778,873 5.9218 3.814 3.801 3.814 3.679 3.839 1,261,202 3.7891 -0.83%
2009-08-05 0 6.010 5.990 6.030 5.840 6.120 1,960,000 11,663,010 5.9505 3.846 3.833 3.858 3.737 3.916 3,063,143 3.8075 -0.66%
2009-08-04 0 6.050 6.040 6.070 5.960 6.130 1,235,000 7,480,330 6.0569 3.871 3.865 3.884 3.814 3.922 1,930,093 3.8756 -1.79%
2009-08-03 0 6.160 6.100 6.160 5.800 6.200 2,524,000 15,489,120 6.1367 3.942 3.903 3.942 3.711 3.967 3,944,578 3.9267 0.16%
2009-07-31 0 6.150 6.100 6.150 5.830 6.180 5,982,000 36,310,650 6.0700 3.935 3.903 3.935 3.730 3.954 9,348,837 3.8840 5.13%
2009-07-30 0 5.850 5.810 5.850 5.560 5.900 7,247,000 41,137,010 5.6764 3.743 3.718 3.743 3.558 3.775 11,325,815 3.6321 4.46%
2009-07-29 0 5.600 5.500 5.600 5.480 5.610 2,572,000 14,353,383 5.5806 3.583 3.519 3.583 3.506 3.590 4,019,594 3.5709 -0.88%
2009-07-28 0 5.650 5.510 5.600 5.230 5.670 669,000 3,768,310 5.6328 3.615 3.526 3.583 3.346 3.628 1,045,532 3.6042 -0.70%
2009-07-27 0 5.690 5.690 5.700 5.250 5.750 5,506,000 30,766,650 5.5878 3.641 3.641 3.647 3.359 3.679 8,604,931 3.5755 7.36%
2009-07-24 0 5.300 5.290 5.330 5.130 5.380 2,238,000 11,734,710 5.2434 3.391 3.385 3.410 3.283 3.442 3,497,609 3.3551 -1.30%
2009-07-23 0 5.370 5.310 5.400 5.150 5.400 1,030,000 5,484,970 5.3252 3.436 3.398 3.455 3.295 3.455 1,609,713 3.4074 2.09%
2009-07-22 0 5.260 5.250 5.260 5.090 5.300 2,855,000 14,929,640 5.2293 3.366 3.359 3.366 3.257 3.391 4,461,874 3.3460 -0.57%
2009-07-21 0 5.290 5.270 5.290 5.200 5.570 3,717,000 19,791,900 5.3247 3.385 3.372 3.385 3.327 3.564 5,809,032 3.4071 -3.47%
2009-07-20 0 5.480 5.480 5.500 5.190 5.520 4,022,000 21,537,460 5.3549 3.506 3.506 3.519 3.321 3.532 6,285,694 3.4264 5.79%
2009-07-17 0 5.180 5.150 5.180 4.740 5.300 4,677,000 24,047,480 5.1416 3.315 3.295 3.315 3.033 3.391 7,309,347 3.2900 9.28%
2009-07-16 0 4.740 4.700 4.740 4.380 4.770 1,360,190 6,158,783 4.5279 3.033 3.007 3.033 2.803 3.052 2,125,743 2.8972 8.22%
2009-07-15 0 4.380 4.360 4.380 4.250 4.410 1,134,000 4,922,670 4.3410 2.803 2.790 2.803 2.719 2.822 1,772,247 2.7776 3.06%
2009-07-14 0 4.250 4.260 4.300 4.180 4.300 3,443,000 14,573,110 4.2327 2.719 2.726 2.751 2.675 2.751 5,380,817 2.7083 0.47%
2009-07-13 0 4.230 4.230 4.250 4.150 4.320 2,428,000 10,303,480 4.2436 2.707 2.707 2.719 2.655 2.764 3,794,547 2.7153 -0.70%
2009-07-10 0 4.260 4.240 4.280 4.010 4.320 3,782,000 15,626,720 4.1319 2.726 2.713 2.739 2.566 2.764 5,910,616 2.6438 5.45%
2009-07-09 0 4.040 4.040 4.050 3.970 4.100 3,861,000 15,600,600 4.0406 2.585 2.585 2.591 2.540 2.623 6,034,079 2.5854 -0.98%
2009-07-08 0 4.080 4.080 4.120 3.980 4.170 4,954,000 20,008,090 4.0388 2.611 2.611 2.636 2.547 2.668 7,742,250 2.5843 2.00%
2009-07-07 0 4.000 4.000 4.080 3.400 4.010 1,938,000 7,323,820 3.7791 2.559 2.559 2.611 2.176 2.566 3,028,761 2.4181 16.62%
2009-07-06 0 3.430 3.430 3.470 3.420 3.480 167,900 579,712 3.4527 2.195 2.195 2.220 2.188 2.227 262,399 2.2093 -1.72%
2009-07-03 0 3.490 3.440 3.490 3.400 3.490 606,442 2,082,711 3.4343 2.233 2.201 2.233 2.176 2.233 947,765 2.1975 0.00%
2009-07-02 0 3.490 3.420 3.490 3.400 3.500 776,000 2,673,350 3.4450 2.233 2.188 2.233 2.176 2.240 1,212,755 2.2044 0.00%
2009-06-30 0 3.490 3.380 3.520 3.380 3.520 991,000 3,447,240 3.4785 2.233 2.163 2.252 2.163 2.252 1,548,763 2.2258 -0.29%
2009-06-29 0 3.500 3.460 3.500 3.380 3.520 240,000 834,560 3.4773 2.240 2.214 2.240 2.163 2.252 375,079 2.2250 0.29%
2009-06-26 0 3.490 3.480 3.500 3.390 3.520 813,000 2,823,290 3.4727 2.233 2.227 2.240 2.169 2.252 1,270,579 2.2220 3.25%
2009-06-25 0 3.380 3.370 3.400 3.350 3.490 867,000 2,966,480 3.4215 2.163 2.156 2.176 2.144 2.233 1,354,972 2.1893 0.90%
2009-06-24 0 3.350 3.350 3.380 3.230 3.350 366,000 1,208,030 3.3006 2.144 2.144 2.163 2.067 2.144 571,995 2.1120 2.13%
2009-06-23 0 3.280 3.240 3.280 3.200 3.280 729,000 2,361,120 3.2388 2.099 2.073 2.099 2.048 2.099 1,139,302 2.0724 -2.09%
2009-06-22 0 3.350 3.340 3.350 3.160 3.350 795,412 2,608,738 3.2797 2.144 2.137 2.144 2.022 2.144 1,243,092 2.0986 4.69%
2009-06-19 0 3.200 3.200 3.230 3.160 3.230 697,000 2,223,570 3.1902 2.048 2.048 2.067 2.022 2.067 1,089,291 2.0413 -0.93%
2009-06-18 0 3.230 3.220 3.250 3.210 3.260 341,431 1,105,356 3.2374 2.067 2.060 2.080 2.054 2.086 533,598 2.0715 -1.22%
2009-06-17 0 3.270 3.240 3.250 3.160 3.320 920,000 2,976,590 3.2354 2.092 2.073 2.080 2.022 2.124 1,437,802 2.0702 -0.91%
2009-06-16 0 3.300 3.260 3.370 3.170 3.320 1,168,000 3,799,390 3.2529 2.112 2.086 2.156 2.028 2.124 1,825,383 2.0814 -2.65%
2009-06-15 0 3.390 3.350 3.400 3.250 3.400 159,000 532,310 3.3479 2.169 2.144 2.176 2.080 2.176 248,490 2.1422 -0.29%
2009-06-12 0 3.400 3.380 3.400 3.220 3.410 1,030,000 3,430,470 3.3306 2.176 2.163 2.176 2.060 2.182 1,609,713 2.1311 5.59%
2009-06-11 0 3.220 3.220 3.270 3.110 3.270 1,459,000 4,655,210 3.1907 2.060 2.060 2.092 1.990 2.092 2,280,166 2.0416 2.88%
2009-06-10 0 3.130 3.120 3.150 3.100 3.200 910,305 2,848,805 3.1295 2.003 1.996 2.016 1.984 2.048 1,422,650 2.0025 0.00%
2009-06-09 0 3.130 3.130 3.150 3.080 3.490 790,000 2,483,040 3.1431 2.003 2.003 2.016 1.971 2.233 1,234,634 2.0112 -2.19%
2009-06-08 0 3.200 3.200 3.280 3.150 3.300 942,000 3,007,020 3.1922 2.048 2.048 2.099 2.016 2.112 1,472,184 2.0426 0.63%
2009-06-05 0 3.180 3.260 3.280 3.140 3.350 1,319,000 4,280,490 3.2453 2.035 2.086 2.099 2.009 2.144 2,061,370 2.0765 0.00%
2009-06-04 0 3.180 3.180 3.200 3.080 3.200 1,528,000 4,793,542 3.1371 2.035 2.035 2.048 1.971 2.048 2,388,001 2.0073 2.91%
2009-06-03 0 3.090 3.090 3.100 3.080 3.120 2,425,000 7,532,760 3.1063 1.977 1.977 1.984 1.971 1.996 3,789,858 1.9876 -0.96%
2009-06-02 0 3.120 3.120 3.140 3.070 3.160 2,779,000 8,641,192 3.1095 1.996 1.996 2.009 1.964 2.022 4,343,099 1.9896 -2.50%
2009-06-01 0 3.200 3.170 3.200 3.060 3.200 2,492,000 7,829,580 3.1419 2.048 2.028 2.048 1.958 2.048 3,894,568 2.0104 3.23%
2009-05-29 0 3.100 3.100 3.140 3.030 3.150 1,966,000 6,049,560 3.0771 1.984 1.984 2.009 1.939 2.016 3,072,520 1.9689 0.65%
2009-05-27 0 3.080 3.080 3.140 3.050 3.150 1,396,000 4,311,720 3.0886 1.971 1.971 2.009 1.952 2.016 2,181,708 1.9763 0.00%
2009-05-26 0 3.080 3.070 3.080 3.070 3.150 2,196,000 6,790,310 3.0921 1.971 1.964 1.971 1.964 2.016 3,431,970 1.9785 -2.22%
2009-05-25 0 3.150 3.150 3.170 3.110 3.200 474,000 1,495,100 3.1542 2.016 2.016 2.028 1.990 2.048 740,781 2.0183 -1.25%
2009-05-22 0 3.190 3.190 3.230 3.060 3.240 1,011,000 3,188,130 3.1534 2.041 2.041 2.067 1.958 2.073 1,580,019 2.0178 -0.62%
2009-05-21 0 3.410 3.410 3.420 3.350 3.470 5,236,000 17,793,890 3.3984 2.054 2.054 2.060 2.018 2.090 8,692,810 2.0470 -2.85%
2009-05-20 0 3.510 3.490 3.500 3.250 3.570 3,218,000 11,246,650 3.4949 2.114 2.102 2.108 1.958 2.150 5,342,525 2.1051 8.67%
2009-05-19 0 3.230 3.230 3.260 3.110 3.320 1,213,000 3,895,840 3.2117 1.946 1.946 1.964 1.873 2.000 2,013,823 1.9345 3.86%
2009-05-18 0 3.110 3.100 3.120 3.020 3.160 2,475,000 7,561,560 3.0552 1.873 1.867 1.879 1.819 1.903 4,108,996 1.8402 0.97%
2009-05-15 0 3.080 3.060 3.100 3.050 3.180 1,764,000 5,467,620 3.0996 1.855 1.843 1.867 1.837 1.915 2,928,594 1.8670 0.98%
2009-05-14 0 3.050 3.050 3.070 3.010 3.080 641,000 1,946,220 3.0362 1.837 1.837 1.849 1.813 1.855 1,064,189 1.8288 -0.65%
2009-05-13 0 3.070 3.060 3.080 3.000 3.130 3,362,789 10,334,952 3.0733 1.849 1.843 1.855 1.807 1.885 5,582,904 1.8512 -0.97%
2009-05-12 0 3.100 3.050 3.150 3.090 3.170 2,197,000 6,854,280 3.1198 1.867 1.837 1.897 1.861 1.909 3,647,461 1.8792 0.32%
2009-05-11 0 3.090 3.070 3.130 3.050 3.350 3,118,264 9,828,058 3.1518 1.861 1.849 1.885 1.837 2.018 5,176,944 1.8984 -3.74%
2009-05-08 0 3.210 3.270 3.280 2.950 3.280 4,219,905 12,948,542 3.0684 1.934 1.970 1.976 1.777 1.976 7,005,889 1.8482 4.56%
2009-05-07 0 3.070 3.040 3.070 2.780 3.090 4,821,000 14,101,340 2.9250 1.849 1.831 1.849 1.674 1.861 8,003,827 1.7618 12.45%
2009-05-06 0 2.730 2.720 2.800 2.720 2.800 2,030,000 5,587,910 2.7527 1.644 1.638 1.687 1.638 1.687 3,370,207 1.6580 -1.44%
2009-05-05 0 2.770 2.770 2.780 2.750 2.930 3,201,000 9,054,420 2.8286 1.668 1.668 1.674 1.656 1.765 5,314,302 1.7038 -2.12%
2009-05-04 0 2.830 2.820 2.870 2.500 2.850 1,485,000 4,018,600 2.7061 1.705 1.699 1.729 1.506 1.717 2,465,398 1.6300 10.98%
2009-04-30 0 2.550 2.550 2.590 2.400 2.590 2,804,000 7,059,820 2.5178 1.536 1.536 1.560 1.446 1.560 4,655,202 1.5165 6.69%
2009-04-29 0 2.390 2.390 2.400 2.380 2.420 1,281,000 3,073,460 2.3993 1.440 1.440 1.446 1.434 1.458 2,126,717 1.4452 1.27%
2009-04-28 0 2.360 2.360 2.370 2.340 2.400 1,349,000 3,191,180 2.3656 1.422 1.422 1.428 1.409 1.446 2,239,611 1.4249 -0.84%
2009-04-27 0 2.380 2.380 2.390 2.380 2.440 2,500,000 5,989,580 2.3958 1.434 1.434 1.440 1.434 1.470 4,150,501 1.4431 -2.86%
2009-04-24 0 2.450 2.450 2.460 2.340 2.450 1,684,000 3,998,810 2.3746 1.476 1.476 1.482 1.409 1.476 2,795,778 1.4303 4.26%
2009-04-23 0 2.350 2.350 2.380 2.330 2.540 2,218,000 5,361,740 2.4174 1.415 1.415 1.434 1.403 1.530 3,682,325 1.4561 0.00%
2009-04-22 0 2.350 2.350 2.370 2.300 2.380 5,015,000 11,699,430 2.3329 1.415 1.415 1.428 1.385 1.434 8,325,906 1.4052 0.86%
2009-04-21 0 2.330 2.320 2.340 2.200 2.350 2,986,000 6,898,330 2.3102 1.403 1.397 1.409 1.325 1.415 4,957,359 1.3915 1.75%
2009-04-20 0 2.290 2.290 2.300 2.230 2.300 2,195,000 4,985,140 2.2711 1.379 1.379 1.385 1.343 1.385 3,644,140 1.3680 2.69%
2009-04-17 0 2.230 2.220 2.240 2.200 2.260 2,281,000 5,079,200 2.2267 1.343 1.337 1.349 1.325 1.361 3,786,917 1.3412 1.36%
2009-04-16 0 2.200 2.190 2.200 2.190 2.320 2,673,000 5,959,630 2.2296 1.325 1.319 1.325 1.319 1.397 4,437,716 1.3429 0.00%
2009-04-15 0 2.200 2.200 2.250 2.150 2.250 2,274,000 5,032,230 2.2129 1.325 1.325 1.355 1.295 1.355 3,775,296 1.3329 -0.90%
2009-04-14 0 2.220 2.220 2.230 2.170 2.280 2,451,000 5,473,050 2.2330 1.337 1.337 1.343 1.307 1.373 4,069,151 1.3450 1.83%
2009-04-09 0 2.180 2.170 2.180 2.020 2.210 5,594,000 11,916,860 2.1303 1.313 1.307 1.313 1.217 1.331 9,287,162 1.2832 9.00%
2009-04-08 0 2.000 1.990 2.000 1.990 2.030 1,408,000 2,818,730 2.0019 1.205 1.199 1.205 1.199 1.223 2,337,562 1.2058 -0.99%
2009-04-07 0 2.020 2.000 2.020 1.990 2.020 1,759,000 3,527,640 2.0055 1.217 1.205 1.217 1.199 1.217 2,920,293 1.2080 -0.49%
2009-04-06 0 2.030 2.010 2.030 1.990 2.040 3,018,000 6,045,690 2.0032 1.223 1.211 1.223 1.199 1.229 5,010,485 1.2066 2.53%
2009-04-03 0 1.980 1.970 1.980 1.960 2.000 3,043,000 6,035,570 1.9834 1.193 1.187 1.193 1.181 1.205 5,051,990 1.1947 -0.50%
2009-04-02 0 1.990 1.990 2.000 1.960 2.010 3,245,000 6,477,640 1.9962 1.199 1.199 1.205 1.181 1.211 5,387,351 1.2024 0.00%
2009-04-01 0 1.990 1.990 2.000 1.980 2.040 2,099,000 4,208,360 2.0049 1.199 1.199 1.205 1.193 1.229 3,484,761 1.2076 0.00%
2009-03-31 0 1.990 1.980 2.000 1.930 2.030 3,198,000 6,367,980 1.9912 1.199 1.193 1.205 1.163 1.223 5,309,321 1.1994 0.51%
2009-03-30 0 1.980 1.970 1.980 1.930 2.050 3,277,000 6,481,420 1.9779 1.193 1.187 1.193 1.163 1.235 5,440,477 1.1913 -3.88%
2009-03-27 0 2.060 2.050 2.060 1.990 2.250 10,777,000 22,423,990 2.0807 1.241 1.235 1.241 1.199 1.355 17,891,981 1.2533 11.96%
2009-03-26 0 1.840 1.850 1.870 1.760 1.940 2,986,000 5,463,720 1.8298 1.108 1.114 1.126 1.060 1.169 4,957,359 1.1021 3.37%
2009-03-25 0 1.780 1.780 1.800 1.660 1.880 2,615,000 4,700,550 1.7975 1.072 1.072 1.084 1.000 1.132 4,341,424 1.0827 5.33%
2009-03-24 0 1.690 1.680 1.690 1.640 1.690 2,066,000 3,410,370 1.6507 1.018 1.012 1.018 0.988 1.018 3,429,974 0.9943 3.05%
2009-03-23 0 1.640 1.640 1.670 1.610 1.680 2,023,000 3,312,670 1.6375 0.988 0.988 1.006 0.970 1.012 3,358,586 0.9863 0.00%
2009-03-20 0 1.640 1.630 1.640 1.630 1.650 741,000 1,215,320 1.6401 0.988 0.982 0.988 0.982 0.994 1,230,209 0.9879 -0.61%
2009-03-19 0 1.650 1.640 1.650 1.630 1.650 682,000 1,122,940 1.6465 0.994 0.988 0.994 0.982 0.994 1,132,257 0.9918 0.00%
2009-03-18 0 1.650 1.650 1.660 1.640 1.670 1,062,000 1,751,690 1.6494 0.994 0.994 1.000 0.988 1.006 1,763,133 0.9935 0.00%
2009-03-17 0 1.650 1.630 1.650 1.620 1.670 1,022,000 1,666,540 1.6307 0.994 0.982 0.994 0.976 1.006 1,696,725 0.9822 3.12%
2009-03-16 0 1.600 1.590 1.600 1.600 1.730 1,153,000 1,872,240 1.6238 0.964 0.958 0.964 0.964 1.042 1,914,211 0.9781 -0.62%
2009-03-13 0 1.610 1.600 1.610 1.590 1.660 477,000 768,980 1.6121 0.970 0.964 0.970 0.958 1.000 791,916 0.9710 0.62%
2009-03-12 0 1.600 1.580 1.600 1.580 1.680 873,000 1,387,750 1.5896 0.964 0.952 0.964 0.952 1.012 1,449,355 0.9575 -5.33%
2009-03-11 0 1.690 1.600 1.690 1.560 1.690 2,966,000 4,749,820 1.6014 1.018 0.964 1.018 0.940 1.018 4,924,155 0.9646 8.33%
2009-03-10 0 1.560 1.550 1.560 1.550 1.580 438,000 682,900 1.5591 0.940 0.934 0.940 0.934 0.952 727,168 0.9391 0.00%
2009-03-09 0 1.560 1.520 1.560 1.520 1.580 484,000 749,900 1.5494 0.940 0.916 0.940 0.916 0.952 803,537 0.9332 0.00%
2009-03-06 0 1.560 1.540 1.560 1.530 1.660 1,195,000 1,877,710 1.5713 0.940 0.928 0.940 0.922 1.000 1,983,940 0.9465 0.00%
2009-03-05 0 1.560 1.560 1.630 1.520 1.570 359,000 558,470 1.5556 0.940 0.940 0.982 0.916 0.946 596,012 0.9370 2.63%
2009-03-04 0 1.520 1.510 1.520 1.500 1.530 1,424,000 2,143,740 1.5054 0.916 0.910 0.916 0.904 0.922 2,364,126 0.9068 -1.94%
2009-03-03 0 1.550 1.520 1.550 1.530 1.570 634,000 978,910 1.5440 0.934 0.916 0.934 0.922 0.946 1,052,567 0.9300 -0.64%
2009-03-02 0 1.560 1.500 1.560 1.510 1.560 421,000 654,310 1.5542 0.940 0.904 0.940 0.910 0.940 698,944 0.9361 3.31%
2009-02-27 0 1.510 1.490 1.530 1.500 1.530 4,318,000 6,483,440 1.5015 0.910 0.897 0.922 0.904 0.922 7,168,746 0.9044 0.67%
2009-02-26 0 1.500 1.490 1.500 1.490 1.550 651,000 981,530 1.5077 0.904 0.897 0.904 0.897 0.934 1,080,791 0.9082 -1.32%
2009-02-25 0 1.520 1.510 1.530 1.490 1.560 1,381,000 2,092,480 1.5152 0.916 0.910 0.922 0.897 0.940 2,292,737 0.9127 -2.56%
2009-02-24 0 1.560 1.560 1.570 1.550 1.570 598,000 934,680 1.5630 0.940 0.940 0.946 0.934 0.946 992,800 0.9415 -1.27%
2009-02-23 0 1.580 1.580 1.640 1.510 1.600 1,524,000 2,382,280 1.5632 0.952 0.952 0.988 0.910 0.964 2,530,146 0.9416 0.64%
2009-02-20 0 1.570 1.560 1.580 1.570 1.640 1,030,000 1,650,910 1.6028 0.946 0.940 0.952 0.946 0.988 1,710,007 0.9654 -3.68%
2009-02-19 0 1.630 1.560 1.630 1.560 1.700 1,210,000 1,972,920 1.6305 0.982 0.940 0.982 0.940 1.024 2,008,843 0.9821 -2.40%
2009-02-18 0 1.670 1.610 1.670 1.660 1.670 428,000 719,890 1.6820 1.006 0.970 1.006 1.000 1.006 710,566 1.0131 -1.18%
2009-02-17 0 1.690 1.640 1.690 1.690 1.710 605,000 1,024,915 1.6941 1.018 0.988 1.018 1.018 1.030 1,004,421 1.0204 -0.59%
2009-02-16 0 1.700 1.680 1.740 1.610 1.800 687,000 1,163,750 1.6940 1.024 1.012 1.048 0.970 1.084 1,140,558 1.0203 13.33%
2009-02-13 0 1.500 1.480 1.510 1.430 1.510 826,000 1,236,790 1.4973 0.904 0.891 0.910 0.861 0.910 1,371,326 0.9019 0.00%
2009-02-12 0 1.500 1.420 1.500 - - 0 0 - 0.904 0.855 0.904 - - 0 - 0.00%
2009-02-11 0 1.500 1.420 1.500 1.500 1.510 918,000 1,378,150 1.5013 0.904 0.855 0.904 0.904 0.910 1,524,064 0.9043 -1.32%
2009-02-10 0 1.520 1.500 1.600 1.500 1.520 523,000 786,500 1.5038 0.916 0.904 0.964 0.904 0.916 868,285 0.9058 1.33%
2009-02-09 0 1.500 1.480 1.500 1.500 1.510 773,000 1,154,880 1.4940 0.904 0.891 0.904 0.904 0.910 1,283,335 0.8999 0.00%
2009-02-06 0 1.500 1.470 1.500 1.450 1.500 445,000 661,000 1.4854 0.904 0.885 0.904 0.873 0.904 738,789 0.8947 3.45%
2009-02-05 0 1.450 1.450 1.520 1.420 1.450 1,730,000 2,492,470 1.4407 0.873 0.873 0.916 0.855 0.873 2,872,147 0.8678 1.40%
2009-02-04 0 1.430 1.400 1.500 1.430 1.430 523,000 732,950 1.4014 0.861 0.843 0.904 0.861 0.861 868,285 0.8441 2.88%
2009-02-03 0 1.390 1.390 1.480 1.340 1.400 563,000 771,220 1.3698 0.837 0.837 0.891 0.807 0.843 934,693 0.8251 0.72%
2009-02-02 0 1.380 1.370 1.380 1.350 1.410 415,333 571,160 1.3752 0.831 0.825 0.831 0.813 0.849 689,536 0.8283 -2.82%
2009-01-30 0 1.420 1.350 1.450 - - 0 0 - 0.855 0.813 0.873 - - 0 - 0.00%
2009-01-29 0 1.420 1.420 1.450 1.360 1.420 458,000 637,030 1.3909 0.855 0.855 0.873 0.819 0.855 760,372 0.8378 -5.33%
2009-01-23 0 1.500 1.350 1.500 - - 0 0 - 0.904 0.813 0.904 - - 0 - 0.00%
2009-01-22 0 1.500 1.430 1.500 1.360 1.500 317,000 457,670 1.4438 0.904 0.861 0.904 0.819 0.904 526,284 0.8696 7.14%
2009-01-21 0 1.400 1.390 1.400 1.260 1.500 2,597,000 3,634,770 1.3996 0.843 0.837 0.843 0.759 0.904 4,311,541 0.8430 3.70%
2009-01-20 0 1.350 1.220 1.350 1.300 1.400 237,667 311,307 1.3098 0.813 0.735 0.813 0.783 0.843 394,575 0.7890 -0.74%
2009-01-19 0 1.360 1.310 1.450 - - 0 0 - 0.819 0.789 0.873 - - 0 - 0.00%
2009-01-16 0 1.360 1.350 1.420 1.350 1.360 429,000 582,640 1.3581 0.819 0.813 0.855 0.813 0.819 712,226 0.8181 -6.21%
2009-01-15 0 1.450 1.370 1.500 1.440 1.450 89,000 128,350 1.4421 0.873 0.825 0.904 0.867 0.873 147,758 0.8687 0.69%
2009-01-14 0 1.440 1.430 1.500 1.440 1.500 337,000 496,550 1.4734 0.867 0.861 0.904 0.867 0.904 559,488 0.8875 -2.70%
2009-01-13 0 1.480 1.420 1.480 1.450 1.660 421,000 631,710 1.5005 0.891 0.855 0.891 0.873 1.000 698,944 0.9038 -1.33%
2009-01-12 0 1.500 1.500 1.650 1.440 1.500 516,000 772,560 1.4972 0.904 0.904 0.994 0.867 0.904 856,663 0.9018 0.00%
2009-01-09 0 1.500 1.430 1.500 1.400 1.500 646,000 925,800 1.4331 0.904 0.861 0.904 0.843 0.904 1,072,490 0.8632 0.00%
2009-01-08 0 1.500 1.420 1.500 1.500 1.500 244,000 366,000 1.5000 0.904 0.855 0.904 0.904 0.904 405,089 0.9035 -0.66%
2009-01-07 0 1.510 1.510 1.660 1.500 1.510 795,000 1,197,900 1.5068 0.910 0.910 1.000 0.904 0.910 1,319,859 0.9076 3.42%
2009-01-06 0 1.460 1.460 1.600 1.410 1.500 122,000 176,440 1.4462 0.879 0.879 0.964 0.849 0.904 202,544 0.8711 -2.67%
2009-01-05 0 1.500 1.500 1.570 1.390 1.500 449,000 670,570 1.4935 0.904 0.904 0.946 0.837 0.904 745,430 0.8996 7.14%
2009-01-02 0 1.400 1.290 1.400 1.270 1.310 298,000 411,000 1.3792 0.843 0.777 0.843 0.765 0.789 494,740 0.8307 0.00%
2008-12-31 0 1.400 1.250 1.400 1.400 1.480 75,000 109,350 1.4580 0.843 0.753 0.843 0.843 0.891 124,515 0.8782 0.00%
2008-12-30 0 1.400 1.280 1.400 1.410 1.420 50,000 70,650 1.4130 0.843 0.771 0.843 0.849 0.855 83,010 0.8511 0.00%
2008-12-29 0 1.400 1.350 1.480 1.400 1.400 20,000 28,000 1.4000 0.843 0.813 0.891 0.843 0.843 33,204 0.8433 9.38%
2008-12-24 0 1.280 1.270 - 1.270 1.280 116,000 147,480 1.2714 0.771 0.765 - 0.765 0.771 192,583 0.7658 0.00%
2008-12-23 0 1.280 1.280 1.300 - - 0 0 - 0.771 0.771 0.783 - - 0 - 0.00%
2008-12-22 0 1.280 1.250 1.280 - - 0 0 - 0.771 0.753 0.771 - - 0 - -1.54%
2008-12-19 0 1.300 1.300 1.330 1.300 1.300 32,000 41,600 1.3000 0.783 0.783 0.801 0.783 0.783 53,126 0.7830 6.56%
2008-12-18 0 1.220 1.220 1.380 1.190 1.220 3,335,000 4,007,620 1.2017 0.735 0.735 0.831 0.717 0.735 5,536,769 0.7238 1.67%
2008-12-17 0 1.200 1.190 1.200 1.160 1.220 1,086,000 1,310,440 1.2067 0.723 0.717 0.723 0.699 0.735 1,802,978 0.7268 0.00%
2008-12-16 0 1.200 1.180 1.200 1.200 1.250 1,398,000 1,679,050 1.2010 0.723 0.711 0.723 0.723 0.753 2,320,960 0.7234 1.69%
2008-12-15 0 1.180 1.180 1.200 - - 0 0 - 0.711 0.711 0.723 - - 0 - 0.00%
2008-12-12 0 1.180 1.120 1.180 1.160 1.250 760,000 914,640 1.2035 0.711 0.675 0.711 0.699 0.753 1,261,752 0.7249 0.00%
2008-12-11 0 1.180 1.180 1.200 1.180 1.220 921,000 1,103,500 1.1982 0.711 0.711 0.723 0.711 0.735 1,529,045 0.7217 -1.67%
2008-12-10 0 1.200 1.130 1.200 1.160 1.230 2,433,000 2,912,347 1.1970 0.723 0.681 0.723 0.699 0.741 4,039,268 0.7210 5.26%
2008-12-09 0 1.140 1.100 1.140 1.140 1.160 146,000 168,360 1.1532 0.687 0.663 0.687 0.687 0.699 242,389 0.6946 0.00%
2008-12-08 0 1.140 1.100 1.140 1.140 1.140 43,000 49,020 1.1400 0.687 0.663 0.687 0.687 0.687 71,389 0.6867 -0.87%
2008-12-05 0 1.150 1.150 1.200 1.110 1.200 2,742,000 3,266,640 1.1913 0.693 0.693 0.723 0.669 0.723 4,552,270 0.7176 0.00%
2008-12-04 0 1.150 1.110 1.170 1.150 1.190 260,000 301,100 1.1581 0.693 0.669 0.705 0.693 0.717 431,652 0.6976 1.77%
2008-12-03 0 1.130 1.130 1.170 1.130 1.200 516,000 609,799 1.1818 0.681 0.681 0.705 0.681 0.723 856,663 0.7118 -0.88%
2008-12-02 0 1.140 1.110 1.200 1.110 1.170 128,000 146,080 1.1413 0.687 0.669 0.723 0.669 0.705 212,506 0.6874 -0.87%
2008-12-01 0 1.150 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 0.693 0.693 0.711 0.693 0.693 49,806 0.6927 -4.17%
2008-11-28 0 1.200 1.100 1.180 1.150 1.200 800,000 956,500 1.1956 0.723 0.663 0.711 0.693 0.723 1,328,160 0.7202 0.00%
2008-11-27 0 1.200 1.100 1.200 1.150 1.210 2,311,000 2,772,770 1.1998 0.723 0.663 0.723 0.693 0.729 3,836,723 0.7227 4.35%
2008-11-26 0 1.150 1.150 1.180 1.150 1.180 143,000 165,730 1.1590 0.693 0.693 0.711 0.693 0.711 237,409 0.6981 0.00%
2008-11-25 0 1.150 1.060 1.150 1.150 1.150 243,000 271,680 1.1180 0.693 0.638 0.693 0.693 0.693 403,429 0.6734 0.00%
2008-11-24 0 1.150 1.100 1.200 1.100 1.150 362,000 407,500 1.1257 0.693 0.663 0.723 0.663 0.693 600,993 0.6780 5.50%
2008-11-21 0 1.090 1.090 1.100 0.960 1.200 492,000 557,770 1.1337 0.657 0.657 0.663 0.578 0.723 816,819 0.6829 -5.22%
2008-11-20 0 1.150 1.150 1.200 1.100 1.270 2,672,000 3,112,773 1.1650 0.693 0.693 0.723 0.663 0.765 4,436,056 0.7017 4.55%
2008-11-19 0 1.100 1.040 1.100 1.090 1.150 106,000 116,730 1.1012 0.663 0.626 0.663 0.657 0.693 175,981 0.6633 0.92%
2008-11-18 0 1.090 1.010 1.090 1.100 1.120 710,000 785,300 1.1061 0.657 0.608 0.657 0.663 0.675 1,178,742 0.6662 -3.54%
2008-11-17 0 1.130 1.130 1.200 1.100 1.130 640,000 730,500 1.1414 0.681 0.681 0.723 0.663 0.681 1,062,528 0.6875 0.00%
2008-11-14 0 1.130 1.130 1.290 1.130 1.200 150,000 170,900 1.1393 0.681 0.681 0.777 0.681 0.723 249,030 0.6863 -2.59%
2008-11-13 0 1.160 1.110 1.160 1.160 1.160 124,000 145,440 1.1729 0.699 0.669 0.699 0.699 0.699 205,865 0.7065 -3.33%
2008-11-12 0 1.200 1.120 1.200 1.200 1.200 120,000 144,400 1.2033 0.723 0.675 0.723 0.723 0.723 199,224 0.7248 -3.23%
2008-11-11 0 1.240 1.040 1.200 1.200 1.300 297,000 361,770 1.2181 0.747 0.626 0.723 0.723 0.783 493,080 0.7337 1.64%
2008-11-10 0 1.220 1.220 1.300 1.200 1.230 320,000 387,030 1.2095 0.735 0.735 0.783 0.723 0.741 531,264 0.7285 1.67%
2008-11-07 0 1.200 1.200 1.250 1.160 1.240 230,000 274,980 1.1956 0.723 0.723 0.753 0.699 0.747 381,846 0.7201 -4.76%
2008-11-06 0 1.260 1.200 1.260 1.130 1.260 264,000 300,820 1.1395 0.759 0.723 0.759 0.681 0.759 438,293 0.6863 13.51%
2008-11-05 0 1.110 1.110 1.220 1.050 1.100 303,000 327,900 1.0822 0.669 0.669 0.735 0.632 0.663 503,041 0.6518 11.00%
2008-11-04 0 1.000 0.960 1.050 - - 0 0 - 0.602 0.578 0.632 - - 0 - 0.00%
2008-11-03 0 1.000 1.000 1.010 0.950 1.350 689,000 690,800 1.0026 0.602 0.602 0.608 0.572 0.813 1,143,878 0.6039 -7.41%
2008-10-31 0 1.080 0.880 1.080 1.070 1.350 505,000 580,780 1.1501 0.651 0.530 0.651 0.645 0.813 838,401 0.6927 3.85%
2008-10-30 0 1.040 1.000 1.040 1.030 1.040 384,000 396,550 1.0327 0.626 0.602 0.626 0.620 0.626 637,517 0.6220 0.97%
2008-10-29 0 1.030 1.000 1.030 1.000 1.090 806,000 826,980 1.0260 0.620 0.602 0.620 0.602 0.657 1,338,122 0.6180 0.00%
2008-10-28 0 1.030 1.000 1.050 0.990 1.050 682,000 689,880 1.0116 0.620 0.602 0.632 0.596 0.632 1,132,257 0.6093 -1.90%
2008-10-27 0 1.050 0.830 1.050 0.800 1.100 1,046,000 1,083,330 1.0357 0.632 0.500 0.632 0.482 0.663 1,736,570 0.6238 5.00%
2008-10-24 0 1.000 1.000 1.150 1.000 1.150 754,000 766,120 1.0161 0.602 0.602 0.693 0.602 0.693 1,251,791 0.6120 -20.63%
2008-10-23 0 1.260 - 1.270 1.240 1.350 610,000 791,780 1.2980 0.759 - 0.765 0.747 0.813 1,012,722 0.7818 -4.55%
2008-10-22 0 1.320 1.320 1.470 1.300 1.400 70,000 94,200 1.3457 0.795 0.795 0.885 0.783 0.843 116,214 0.8106 -5.71%
2008-10-21 0 1.400 1.390 1.450 1.400 1.500 95,000 137,190 1.4441 0.843 0.837 0.873 0.843 0.904 157,719 0.8698 -6.67%
2008-10-20 0 1.500 1.430 1.500 1.500 1.500 250,000 375,000 1.5000 0.904 0.861 0.904 0.904 0.904 415,050 0.9035 5.63%
2008-10-17 0 1.420 1.410 1.500 - - 0 0 - 0.855 0.849 0.904 - - 0 - 0.00%
2008-10-16 0 1.420 1.420 1.500 1.410 1.500 178,000 260,420 1.4630 0.855 0.855 0.904 0.849 0.904 295,516 0.8812 -14.46%
2008-10-15 0 1.660 1.410 1.750 1.650 1.660 2,000 3,310 1.6550 1.000 0.849 1.054 0.994 1.000 3,320 0.9969 3.75%
2008-10-14 0 1.600 1.410 1.700 1.600 1.600 262,000 405,400 1.5473 0.964 0.849 1.024 0.964 0.964 434,973 0.9320 11.11%
2008-10-13 0 1.440 1.440 - 1.400 1.440 91,000 128,860 1.4160 0.867 0.867 - 0.843 0.867 151,078 0.8529 -2.04%
2008-10-10 0 1.470 1.470 - 1.400 1.480 323,000 470,620 1.4570 0.885 0.885 - 0.843 0.891 536,245 0.8776 0.68%
2008-10-09 0 1.460 1.440 - 1.400 1.460 81,000 114,690 1.4159 0.879 0.867 - 0.843 0.879 134,476 0.8529 0.69%
2008-10-08 0 1.450 1.440 - 1.430 1.500 284,000 411,340 1.4484 0.873 0.867 - 0.861 0.904 471,497 0.8724 -9.37%
2008-10-06 0 1.600 1.600 1.800 1.580 1.800 171,000 294,950 1.7249 0.964 0.964 1.084 0.952 1.084 283,894 1.0389 -1.23%
2008-10-03 0 1.620 1.400 1.700 1.620 1.620 12,000 19,440 1.6200 0.976 0.843 1.024 0.976 0.976 19,922 0.9758 -1.82%
2008-10-02 0 1.650 1.520 1.680 1.650 1.650 119,000 196,350 1.6500 0.994 0.916 1.012 0.994 0.994 197,564 0.9939 0.00%
2008-09-30 0 1.650 1.570 1.650 1.570 1.570 140,000 219,800 1.5700 0.994 0.946 0.994 0.946 0.946 232,428 0.9457 0.00%
2008-09-29 0 1.650 1.580 1.650 1.650 1.650 50,000 82,500 1.6500 0.994 0.952 0.994 0.994 0.994 83,010 0.9939 5.10%
2008-09-26 0 1.570 1.570 1.650 1.570 1.570 418,000 656,260 1.5700 0.946 0.946 0.994 0.946 0.946 693,964 0.9457 -1.87%
2008-09-25 0 1.600 1.600 1.640 1.580 1.640 182,000 296,680 1.6301 0.964 0.964 0.988 0.952 0.988 302,156 0.9819 0.63%
2008-09-24 0 1.590 1.580 1.590 1.580 1.650 390,000 621,410 1.5934 0.958 0.952 0.958 0.952 0.994 647,478 0.9597 -5.36%
2008-09-23 0 1.680 1.570 1.680 1.630 1.650 486,000 793,480 1.6327 1.012 0.946 1.012 0.982 0.994 806,857 0.9834 5.00%
2008-09-22 0 1.600 1.580 1.650 1.600 1.670 35,000 57,570 1.6449 0.964 0.952 0.994 0.964 1.006 58,107 0.9908 -5.88%
2008-09-19 0 1.700 1.700 1.780 1.590 1.700 6,000 10,090 1.6817 1.024 1.024 1.072 0.958 1.024 9,961 1.0129 1.19%
2008-09-18 0 1.680 1.680 1.700 1.660 1.740 143,000 241,070 1.6858 1.012 1.012 1.024 1.000 1.048 237,409 1.0154 -4.55%
2008-09-17 0 1.760 1.600 1.760 1.590 1.780 222,000 354,570 1.5972 1.060 0.964 1.060 0.958 1.072 368,565 0.9620 10.69%
2008-09-16 0 1.590 1.590 1.680 1.550 1.590 727,000 1,139,710 1.5677 0.958 0.958 1.012 0.934 0.958 1,206,966 0.9443 0.63%
2008-09-12 0 1.580 1.580 1.680 1.570 1.570 2,000 3,140 1.5700 0.952 0.952 1.012 0.946 0.946 3,320 0.9457 -3.66%
2008-09-11 0 1.640 1.580 1.680 1.580 1.640 823,000 1,318,830 1.6025 0.988 0.952 1.012 0.952 0.988 1,366,345 0.9652 2.50%
2008-09-10 0 1.600 1.580 1.640 - - 359,000 574,400 1.6000 0.964 0.952 0.988 - - 596,012 0.9637 0.00%
2008-09-09 0 1.600 1.580 1.600 - - 5,443,000 8,710,803 1.6004 0.964 0.952 0.964 - - 9,036,471 0.9640 0.00%
2008-09-08 0 1.600 1.590 1.610 1.600 1.610 167,000 267,300 1.6006 0.964 0.958 0.970 0.964 0.970 277,253 0.9641 -0.62%
2008-09-05 0 1.610 1.610 1.630 1.610 1.640 176,000 285,990 1.6249 0.970 0.970 0.982 0.970 0.988 292,195 0.9788 0.62%
2008-09-04 0 1.600 1.580 1.630 1.570 1.630 46,000 73,850 1.6054 0.964 0.952 0.982 0.946 0.982 76,369 0.9670 0.63%
2008-09-03 0 1.590 1.570 1.610 1.580 1.610 113,000 180,740 1.5995 0.958 0.946 0.970 0.952 0.970 187,603 0.9634 0.63%
2008-09-02 0 1.580 1.580 1.590 1.580 1.590 285,000 451,300 1.5835 0.952 0.952 0.958 0.952 0.958 473,157 0.9538 -3.66%
2008-09-01 0 1.640 1.580 1.640 1.640 1.640 306,000 510,720 1.6690 0.988 0.952 0.988 0.988 0.988 508,021 1.0053 -1.20%
2008-08-29 0 1.660 1.620 1.660 1.600 1.670 275,000 452,270 1.6446 1.000 0.976 1.000 0.964 1.006 456,555 0.9906 4.40%
2008-08-28 0 1.590 1.590 1.650 - - 0 0 - 0.958 0.958 0.994 - - 0 - 0.00%
2008-08-27 0 1.590 1.590 1.600 1.570 1.590 1,125,000 1,783,180 1.5850 0.958 0.958 0.964 0.946 0.958 1,867,726 0.9547 0.00%
2008-08-26 0 1.590 1.590 1.600 1.570 1.600 527,000 832,250 1.5792 0.958 0.958 0.964 0.946 0.964 874,926 0.9512 1.27%
2008-08-25 0 1.570 1.570 1.600 1.560 1.570 1,284,000 2,015,640 1.5698 0.946 0.946 0.964 0.940 0.946 2,131,697 0.9456 0.00%
2008-08-21 0 1.570 1.570 1.590 1.570 1.660 158,000 255,890 1.6196 0.946 0.946 0.958 0.946 1.000 262,312 0.9755 -4.27%
2008-08-20 0 1.640 1.610 1.650 1.550 1.680 630,000 1,041,730 1.6535 0.988 0.970 0.994 0.934 1.012 1,045,926 0.9960 0.00%
2008-08-19 0 1.640 1.610 1.640 1.600 1.670 128,000 207,740 1.6230 0.988 0.970 0.988 0.964 1.006 212,506 0.9776 0.61%
2008-08-18 0 1.630 1.620 1.660 1.630 1.670 114,000 189,980 1.6665 0.982 0.976 1.000 0.982 1.006 189,263 1.0038 -2.40%
2008-08-15 0 1.670 1.620 1.730 1.670 1.670 53,000 88,510 1.6700 1.006 0.976 1.042 1.006 1.006 87,991 1.0059 0.00%
2008-08-14 0 1.670 1.610 1.660 1.500 1.670 516,000 825,110 1.5991 1.006 0.970 1.000 0.904 1.006 856,663 0.9632 1.21%
2008-08-13 0 1.650 1.510 1.650 1.350 1.660 502,000 731,650 1.4575 0.994 0.910 0.994 0.813 1.000 833,421 0.8779 24.06%
2008-08-12 0 1.330 1.330 1.400 1.300 1.400 116,000 160,440 1.3831 0.801 0.801 0.843 0.783 0.843 192,583 0.8331 0.00%
2008-08-11 0 1.330 1.310 1.330 1.230 1.450 441,000 588,980 1.3356 0.801 0.789 0.801 0.741 0.873 732,148 0.8045 8.13%
2008-08-08 0 1.230 1.230 1.250 1.220 1.380 644,000 813,090 1.2626 0.741 0.741 0.753 0.735 0.831 1,069,169 0.7605 -10.22%
2008-08-07 0 1.370 1.370 1.400 1.360 1.480 304,000 431,170 1.4183 0.825 0.825 0.843 0.819 0.891 504,701 0.8543 -7.43%
2008-08-05 0 1.480 1.400 1.470 1.400 1.500 243,000 357,150 1.4698 0.891 0.843 0.885 0.843 0.904 403,429 0.8853 1.37%
2008-08-04 0 1.460 1.430 1.460 1.420 1.580 579,000 851,300 1.4703 0.879 0.861 0.879 0.855 0.952 961,256 0.8856 -7.59%
2008-08-01 0 1.580 1.520 1.580 1.580 1.640 772,000 1,247,569 1.6160 0.952 0.916 0.952 0.952 0.988 1,281,675 0.9734 -2.47%
2008-07-31 0 1.620 1.530 1.620 1.580 1.750 710,000 1,146,480 1.6148 0.976 0.922 0.976 0.952 1.054 1,178,742 0.9726 -7.43%
2008-07-30 0 1.750 1.700 1.750 - - 0 0 - 1.054 1.024 1.054 - - 0 - 0.00%
2008-07-29 0 1.750 1.620 1.800 - - 0 0 - 1.054 0.976 1.084 - - 0 - 0.00%
2008-07-28 0 1.750 1.680 1.790 - - 0 0 - 1.054 1.012 1.078 - - 0 - 0.00%
2008-07-25 0 1.750 1.750 1.800 1.750 1.750 11,000 19,250 1.7500 1.054 1.054 1.084 1.054 1.054 18,262 1.0541 -2.78%
2008-07-24 0 1.800 1.750 2.100 1.800 1.800 7,000 12,600 1.8000 1.084 1.054 1.265 1.084 1.084 11,621 1.0842 2.86%
2008-07-23 0 1.750 1.750 1.990 - - 0 0 - 1.054 1.054 1.199 - - 0 - 2.34%
2008-07-22 0 1.710 1.710 1.880 1.710 1.710 20,000 34,200 1.7100 1.030 1.030 1.132 1.030 1.030 33,204 1.0300 -0.58%
2008-07-21 0 1.720 1.720 1.880 - - 0 0 - 1.036 1.036 1.132 - - 0 - 1.18%
2008-07-18 0 1.700 1.700 1.840 1.700 1.900 69,000 128,800 1.8667 1.024 1.024 1.108 1.024 1.144 114,554 1.1244 -4.49%
2008-07-17 0 1.780 1.710 1.960 - - 0 0 - 1.072 1.030 1.181 - - 0 - 0.00%
2008-07-16 0 1.780 1.630 1.780 1.700 1.800 746,000 1,322,260 1.7725 1.072 0.982 1.072 1.024 1.084 1,238,510 1.0676 0.00%
2008-07-15 0 1.780 1.730 1.780 1.780 1.840 162,000 290,820 1.7952 1.072 1.042 1.072 1.072 1.108 268,952 1.0813 -6.32%
2008-07-14 0 1.900 1.850 1.980 - - 0 0 - 1.144 1.114 1.193 - - 0 - 0.00%
2008-07-11 0 1.900 1.850 1.980 1.830 1.950 164,000 308,780 1.8828 1.144 1.114 1.193 1.102 1.175 272,273 1.1341 0.00%
2008-07-10 0 1.900 1.870 1.940 1.900 1.940 239,000 454,850 1.9031 1.144 1.126 1.169 1.144 1.169 396,788 1.1463 -2.56%
2008-07-09 0 1.950 1.930 1.950 1.860 1.950 152,000 287,450 1.8911 1.175 1.163 1.175 1.120 1.175 252,350 1.1391 -1.52%
2008-07-08 0 1.980 1.880 1.980 - - 0 0 - 1.193 1.132 1.193 - - 0 - -1.00%
2008-07-07 0 2.000 1.970 2.000 2.000 2.000 23,000 45,910 1.9961 1.205 1.187 1.205 1.205 1.205 38,185 1.2023 0.00%
2008-07-04 0 2.000 2.000 2.150 1.960 1.960 49,000 96,040 1.9600 1.205 1.205 1.295 1.181 1.181 81,350 1.1806 -1.96%
2008-07-03 0 2.040 1.950 2.150 2.040 2.150 389,000 802,360 2.0626 1.229 1.175 1.295 1.229 1.295 645,818 1.2424 0.00%
2008-07-02 0 2.040 2.040 2.150 2.000 2.040 2,542,000 5,276,310 2.0757 1.229 1.229 1.295 1.205 1.229 4,220,230 1.2502 -1.92%
2008-06-30 0 2.080 2.080 2.130 2.080 2.080 153,000 318,240 2.0800 1.253 1.253 1.283 1.253 1.253 254,011 1.2529 0.00%
2008-06-27 0 2.080 2.080 2.150 2.080 2.090 1,304,000 2,730,760 2.0941 1.253 1.253 1.295 1.253 1.259 2,164,901 1.2614 -3.26%
2008-06-26 0 2.150 2.080 2.150 2.080 2.150 361,000 755,260 2.0921 1.295 1.253 1.295 1.253 1.295 599,332 1.2602 1.90%
2008-06-25 0 2.110 2.110 2.190 2.100 2.110 59,000 124,100 2.1034 1.271 1.271 1.319 1.265 1.271 97,952 1.2669 -3.21%
2008-06-24 0 2.180 2.150 2.270 2.150 2.200 136,000 296,850 2.1827 1.313 1.295 1.367 1.295 1.325 225,787 1.3147 -0.91%
2008-06-23 0 2.200 2.200 2.220 2.110 2.200 84,000 183,830 2.1885 1.325 1.325 1.337 1.271 1.325 139,457 1.3182 0.00%
2008-06-20 0 2.200 2.200 2.240 2.200 2.200 97,000 213,400 2.2000 1.325 1.325 1.349 1.325 1.325 161,039 1.3251 -0.45%
2008-06-19 0 2.210 2.210 2.290 2.200 2.230 178,000 393,840 2.2126 1.331 1.331 1.379 1.325 1.343 295,516 1.3327 0.45%
2008-06-18 0 2.200 2.200 2.290 2.110 2.200 68,000 147,450 2.1684 1.325 1.325 1.379 1.271 1.325 112,894 1.3061 0.00%
2008-06-17 0 2.200 2.200 2.300 - - 33,000 72,600 2.2000 1.325 1.325 1.385 - - 54,787 1.3251 0.00%
2008-06-16 0 2.200 2.160 2.200 2.150 2.200 151,000 331,940 2.1983 1.325 1.301 1.325 1.295 1.325 250,690 1.3241 0.00%
2008-06-13 0 2.200 2.100 2.200 2.190 2.230 829,000 1,826,550 2.2033 1.325 1.265 1.325 1.319 1.343 1,376,306 1.3271 0.46%
2008-06-12 0 2.190 2.150 2.190 2.100 2.350 158,000 347,200 2.1975 1.319 1.295 1.319 1.265 1.415 262,312 1.3236 -0.45%
2008-06-11 0 2.200 2.200 2.210 2.130 2.210 711,652 1,562,378 2.1954 1.325 1.325 1.331 1.283 1.331 1,181,485 1.3224 0.00%
2008-06-10 0 2.200 2.200 2.300 2.200 2.230 141,000 311,710 2.2107 1.325 1.325 1.385 1.325 1.343 234,088 1.3316 -2.65%
2008-06-06 0 2.260 2.250 2.280 2.240 2.300 164,000 374,200 2.2817 1.361 1.355 1.373 1.349 1.385 272,273 1.3744 1.80%
2008-06-05 0 2.220 2.220 2.290 2.220 2.320 64,000 142,280 2.2231 1.337 1.337 1.379 1.337 1.397 106,253 1.3391 -3.06%
2008-06-04 0 2.290 2.290 2.310 2.270 2.320 1,090,000 2,505,020 2.2982 1.379 1.379 1.391 1.367 1.397 1,809,619 1.3843 -0.87%
2008-06-03 0 2.310 2.310 2.320 2.210 2.340 2,027,000 4,664,770 2.3013 1.391 1.391 1.397 1.331 1.409 3,365,226 1.3862 2.67%
2008-06-02 0 2.250 2.250 2.280 2.220 2.350 177,000 398,660 2.2523 1.355 1.355 1.373 1.337 1.415 293,855 1.3567 -1.32%
2008-05-30 0 2.280 2.220 2.280 - - 0 0 - 1.373 1.337 1.373 - - 0 - -0.87%
2008-05-29 0 2.300 2.290 2.310 2.220 2.430 503,000 1,165,810 2.3177 1.385 1.379 1.391 1.337 1.464 835,081 1.3960 3.60%
2008-05-28 0 2.220 2.210 2.230 2.200 2.230 728,000 1,608,860 2.2100 1.337 1.331 1.343 1.325 1.343 1,208,626 1.3311 0.00%
2008-05-27 0 2.220 2.220 2.240 2.200 2.220 350,000 772,410 2.2069 1.337 1.337 1.349 1.325 1.337 581,070 1.3293 0.91%
2008-05-26 0 2.200 2.200 2.250 2.200 2.290 58,000 128,230 2.2109 1.325 1.325 1.355 1.325 1.379 96,292 1.3317 -3.93%
2008-05-23 0 2.290 2.220 2.290 2.200 2.300 215,000 476,150 2.2147 1.379 1.337 1.379 1.325 1.385 356,943 1.3340 3.15%
2008-05-22 0 2.220 2.120 2.220 2.210 2.220 25,000 55,400 2.2160 1.337 1.277 1.337 1.331 1.337 41,505 1.3348 0.91%
2008-05-21 0 2.200 2.130 2.210 2.100 2.230 4,074,000 8,399,250 2.0617 1.325 1.283 1.331 1.265 1.343 6,763,657 1.2418 4.76%
2008-05-20 0 2.100 2.090 2.110 2.090 2.110 257,000 539,700 2.1000 1.265 1.259 1.271 1.259 1.271 426,672 1.2649 0.00%
2008-05-19 0 2.100 2.080 2.100 2.080 2.100 232,000 485,340 2.0920 1.265 1.253 1.265 1.253 1.265 385,167 1.2601 0.48%
2008-05-16 0 2.090 2.080 2.090 2.080 2.150 255,000 533,670 2.0928 1.259 1.253 1.259 1.253 1.295 423,351 1.2606 -0.48%
2008-05-15 0 2.100 2.070 2.110 2.060 2.110 191,000 399,680 2.0926 1.265 1.247 1.271 1.241 1.271 317,098 1.2604 0.00%
2008-05-14 0 2.100 2.080 2.120 2.060 2.100 584,000 1,214,020 2.0788 1.265 1.253 1.277 1.241 1.265 969,557 1.2521 -2.33%
2008-05-13 0 2.150 2.150 2.160 2.150 2.150 284,000 610,600 2.1500 1.295 1.295 1.301 1.295 1.295 471,497 1.2950 0.00%
2008-05-09 0 2.310 2.310 2.330 2.250 2.380 609,000 1,406,090 2.3089 1.295 1.295 1.306 1.261 1.334 1,086,304 1.2944 5.00%
2008-05-08 0 2.200 2.200 2.240 2.200 2.250 4,411,000 9,864,600 2.2364 1.233 1.233 1.256 1.233 1.261 7,868,123 1.2537 -2.22%
2008-05-07 0 2.250 2.250 2.260 2.250 2.310 895,000 2,017,500 2.2542 1.261 1.261 1.267 1.261 1.295 1,596,457 1.2637 0.00%
2008-05-06 0 2.250 2.250 2.400 2.250 2.280 1,349,000 3,037,860 2.2519 1.261 1.261 1.345 1.261 1.278 2,406,279 1.2625 0.00%
2008-05-05 0 2.250 2.250 2.400 2.250 2.270 684,000 1,541,570 2.2538 1.261 1.261 1.345 1.261 1.273 1,220,085 1.2635 2.27%
2008-05-02 0 2.200 2.190 2.210 2.200 2.250 585,000 1,289,560 2.2044 1.233 1.228 1.239 1.233 1.261 1,043,494 1.2358 0.00%
2008-04-30 0 2.200 2.170 2.200 2.200 2.200 182,000 400,400 2.2000 1.233 1.217 1.233 1.233 1.233 324,643 1.2334 0.00%
2008-04-29 0 2.200 2.180 2.210 2.200 2.250 133,000 294,000 2.2105 1.233 1.222 1.239 1.233 1.261 237,239 1.2393 -2.22%
2008-04-28 0 2.250 2.200 2.250 2.250 2.250 19,000 42,750 2.2500 1.261 1.233 1.261 1.261 1.261 33,891 1.2614 0.00%
2008-04-25 0 2.250 2.200 2.250 2.250 2.250 215,000 479,650 2.2309 1.261 1.233 1.261 1.261 1.261 383,506 1.2507 0.90%
2008-04-24 0 2.230 2.210 2.230 2.200 2.230 13,000 28,960 2.2277 1.250 1.239 1.250 1.233 1.250 23,189 1.2489 -1.76%
2008-04-23 0 2.270 2.250 2.270 2.240 2.280 98,000 222,060 2.2659 1.273 1.261 1.273 1.256 1.278 174,808 1.2703 -1.30%
2008-04-22 0 2.300 2.280 2.310 2.220 2.320 1,581,000 3,602,270 2.2785 1.289 1.278 1.295 1.245 1.301 2,820,109 1.2774 1.77%
2008-04-21 0 2.260 2.220 2.260 2.260 2.320 15,000 34,540 2.3027 1.267 1.245 1.267 1.267 1.301 26,756 1.2909 -7.00%
2008-04-18 0 2.430 2.360 2.430 2.430 2.430 15,000 36,450 2.4300 1.362 1.323 1.362 1.362 1.362 26,756 1.3623 -4.71%
2008-04-17 0 2.550 2.430 2.570 - - 0 0 - 1.430 1.362 1.441 - - 0 - 0.00%
2008-04-16 0 2.550 2.440 2.550 - - 0 0 - 1.430 1.368 1.430 - - 0 - -0.39%
2008-04-15 0 2.560 2.450 2.560 - - 0 0 - 1.435 1.374 1.435 - - 0 - 0.00%
2008-04-14 0 2.560 2.420 2.560 - - 0 0 - 1.435 1.357 1.435 - - 0 - -0.39%
2008-04-11 0 2.570 2.510 2.570 - - 0 0 - 1.441 1.407 1.441 - - 0 - -0.39%
2008-04-10 0 2.580 2.550 2.580 2.420 2.580 351,000 903,450 2.5739 1.446 1.430 1.446 1.357 1.446 626,096 1.4430 3.20%
2008-04-09 0 2.500 2.450 2.500 2.510 2.510 1,303,000 3,270,530 2.5100 1.402 1.374 1.402 1.407 1.407 2,324,227 1.4071 0.00%
2008-04-08 0 2.500 2.480 2.510 2.440 2.600 2,687,000 6,713,510 2.4985 1.402 1.390 1.407 1.368 1.458 4,792,937 1.4007 3.73%
2008-04-07 0 2.410 2.340 2.410 2.330 2.430 150,000 354,170 2.3611 1.351 1.312 1.351 1.306 1.362 267,563 1.3237 -3.60%
2008-04-03 0 2.500 2.480 2.500 2.300 2.530 813,000 1,993,420 2.4519 1.402 1.390 1.402 1.289 1.418 1,450,189 1.3746 9.17%
2008-04-02 0 2.290 2.290 2.380 2.220 2.300 76,000 172,680 2.2721 1.284 1.284 1.334 1.245 1.289 135,565 1.2738 4.09%
2008-04-01 0 2.200 2.150 2.220 2.090 2.200 894,708 1,917,691 2.1434 1.233 1.205 1.245 1.172 1.233 1,595,936 1.2016 0.46%
2008-03-31 0 2.190 2.070 2.200 2.020 2.200 725,000 1,555,710 2.1458 1.228 1.160 1.233 1.132 1.233 1,293,219 1.2030 6.31%
2008-03-28 0 2.060 2.050 2.100 2.000 2.140 437,000 896,690 2.0519 1.155 1.149 1.177 1.121 1.200 779,499 1.1503 -0.96%
2008-03-27 0 2.080 2.030 2.080 1.970 2.080 1,517,000 3,060,320 2.0174 1.166 1.138 1.166 1.104 1.166 2,705,949 1.1310 0.00%
2008-03-26 0 2.080 2.050 2.090 1.950 2.090 1,077,000 2,163,780 2.0091 1.166 1.149 1.172 1.093 1.172 1,921,099 1.1263 0.00%
2008-03-25 0 2.080 2.080 2.090 1.900 2.080 661,000 1,294,480 1.9584 1.166 1.166 1.172 1.065 1.166 1,179,059 1.0979 6.67%
2008-03-20 0 1.950 1.900 1.950 1.900 2.030 90,000 172,970 1.9219 1.093 1.065 1.093 1.065 1.138 160,538 1.0774 -4.41%
2008-03-19 0 2.040 1.950 2.040 2.040 2.110 130,000 267,960 2.0612 1.144 1.093 1.144 1.144 1.183 231,888 1.1556 2.00%
2008-03-18 0 2.000 2.000 2.100 1.940 2.110 60,000 122,080 2.0347 1.121 1.121 1.177 1.088 1.183 107,025 1.1407 -9.50%
2008-03-17 0 2.210 2.110 2.300 2.210 2.300 11,000 25,210 2.2918 1.239 1.183 1.289 1.239 1.289 19,621 1.2848 -8.30%
2008-03-14 0 2.410 2.400 2.580 2.400 2.590 22,000 54,070 2.4577 1.351 1.345 1.446 1.345 1.452 39,243 1.3778 -10.74%
2008-03-13 0 2.700 2.410 2.700 2.500 2.700 5,000 12,700 2.5400 1.514 1.351 1.514 1.402 1.514 8,919 1.4240 -0.74%
2008-03-12 0 2.720 2.400 2.720 - - 0 0 - 1.525 1.345 1.525 - - 0 - -0.73%
2008-03-11 0 2.740 2.350 2.740 2.300 2.750 87,000 224,766 2.5835 1.536 1.317 1.536 1.289 1.542 155,186 1.4484 5.38%
2008-03-10 0 2.600 2.560 2.600 2.680 2.700 100,000 269,360 2.6936 1.458 1.435 1.458 1.502 1.514 178,375 1.5101 -3.70%
2008-03-07 0 2.700 2.580 2.700 2.670 2.720 903,000 2,418,260 2.6780 1.514 1.446 1.514 1.497 1.525 1,610,727 1.5013 0.37%
2008-03-06 0 2.690 2.670 2.690 2.670 2.690 14,000 37,600 2.6857 1.508 1.497 1.508 1.497 1.508 24,973 1.5057 -1.82%
2008-03-05 0 2.740 2.670 2.740 2.670 2.740 11,000 29,640 2.6945 1.536 1.497 1.536 1.497 1.536 19,621 1.5106 1.86%
2008-03-04 0 2.690 2.670 2.690 2.670 2.690 822,000 2,197,040 2.6728 1.508 1.497 1.508 1.497 1.508 1,466,243 1.4984 0.75%
2008-03-03 0 2.670 2.630 2.670 - - 0 0 - 1.497 1.474 1.497 - - 0 - 0.00%
2008-02-29 0 2.670 2.650 2.670 2.590 2.700 103,000 274,810 2.6681 1.497 1.486 1.497 1.452 1.514 183,726 1.4958 0.75%
2008-02-28 0 2.650 2.570 2.750 2.600 2.700 184,000 487,440 2.6491 1.486 1.441 1.542 1.458 1.514 328,210 1.4851 -1.12%
2008-02-27 0 2.680 2.670 2.730 2.680 2.730 292,899 792,536 2.7058 1.502 1.497 1.530 1.502 1.530 522,459 1.5169 -2.55%
2008-02-26 0 2.750 2.750 2.780 2.750 2.800 86,000 239,540 2.7853 1.542 1.542 1.559 1.542 1.570 153,403 1.5615 -0.72%
2008-02-25 0 2.770 2.750 2.790 2.700 2.770 82,000 224,910 2.7428 1.553 1.542 1.564 1.514 1.553 146,268 1.5377 2.59%
2008-02-22 0 2.700 2.700 2.750 2.700 2.700 98,000 264,600 2.7000 1.514 1.514 1.542 1.514 1.514 174,808 1.5137 -0.37%
2008-02-21 0 2.710 2.710 2.800 2.700 2.700 90,000 243,000 2.7000 1.519 1.519 1.570 1.514 1.514 160,538 1.5137 0.00%
2008-02-20 0 2.710 2.700 2.800 2.700 2.820 348,000 965,970 2.7758 1.519 1.514 1.570 1.514 1.581 620,745 1.5561 -1.81%
2008-02-19 0 2.760 2.720 2.800 - - 0 0 - 1.547 1.525 1.570 - - 0 - 0.00%
2008-02-18 0 2.760 2.710 2.800 2.710 2.760 5,000 13,680 2.7360 1.547 1.519 1.570 1.519 1.547 8,919 1.5338 -0.72%
2008-02-15 0 2.780 2.710 2.780 2.800 2.800 6,000 16,800 2.8000 1.559 1.519 1.559 1.570 1.570 10,703 1.5697 -0.71%
2008-02-14 0 2.800 2.760 2.900 2.800 2.800 17,000 47,600 2.8000 1.570 1.547 1.626 1.570 1.570 30,324 1.5697 1.82%
2008-02-13 0 2.750 2.720 2.750 2.800 2.800 10,000 28,000 2.8000 1.542 1.525 1.542 1.570 1.570 17,838 1.5697 -1.79%
2008-02-12 0 2.800 2.730 2.950 - - 0 0 - 1.570 1.530 1.654 - - 0 - 0.00%
2008-02-11 0 2.800 2.610 2.950 - - 0 0 - 1.570 1.463 1.654 - - 0 - 0.00%
2008-02-06 0 2.800 2.700 2.870 - - 0 0 - 1.570 1.514 1.609 - - 0 - 0.00%
2008-02-05 0 2.800 2.780 2.800 2.800 2.800 100,000 280,000 2.8000 1.570 1.559 1.570 1.570 1.570 178,375 1.5697 0.00%
2008-02-04 0 2.800 2.750 2.850 2.800 2.850 11,000 30,850 2.8045 1.570 1.542 1.598 1.570 1.598 19,621 1.5723 1.08%
2008-02-01 0 2.770 2.770 2.800 2.710 2.770 1,124,640 3,094,173 2.7513 1.553 1.553 1.570 1.519 1.553 2,006,077 1.5424 0.00%
2008-01-31 0 2.770 2.730 2.760 2.700 3.000 429,000 1,177,590 2.7450 1.553 1.530 1.547 1.514 1.682 765,229 1.5389 2.59%
2008-01-30 0 2.700 2.570 2.700 2.650 2.700 21,000 56,550 2.6929 1.514 1.441 1.514 1.486 1.514 37,459 1.5097 0.37%
2008-01-29 0 2.690 2.500 2.700 2.680 2.700 115,000 309,470 2.6910 1.508 1.402 1.514 1.502 1.514 205,131 1.5086 -0.37%
2008-01-28 0 2.700 2.380 2.700 2.700 2.740 1,460,000 3,942,200 2.7001 1.514 1.334 1.514 1.514 1.536 2,604,275 1.5137 -0.37%
2008-01-25 0 2.710 2.700 2.750 2.710 2.750 58,000 158,430 2.7316 1.519 1.514 1.542 1.519 1.542 103,458 1.5314 0.00%
2008-01-24 0 2.710 2.710 2.730 2.700 2.730 334,000 904,800 2.7090 1.519 1.519 1.530 1.514 1.530 595,773 1.5187 0.37%
2008-01-23 0 2.700 2.700 2.730 2.700 2.730 529,000 1,430,280 2.7037 1.514 1.514 1.530 1.514 1.530 943,604 1.5158 0.75%
2008-01-22 0 2.680 2.310 2.680 2.710 2.710 3,000 8,130 2.7100 1.502 1.295 1.502 1.519 1.519 5,351 1.5193 -4.29%
2008-01-21 0 2.800 2.700 3.000 2.800 2.800 6,000 16,800 2.8000 1.570 1.514 1.682 1.570 1.570 10,703 1.5697 -12.50%
2008-01-18 0 3.200 2.850 3.200 - - 0 0 - 1.794 1.598 1.794 - - 0 - -4.19%
2008-01-17 0 3.340 2.160 3.400 - - 0 0 - 1.872 1.211 1.906 - - 0 - 0.00%
2008-01-16 0 3.340 2.200 3.340 - - 0 0 - 1.872 1.233 1.872 - - 0 - -1.76%
2008-01-15 0 3.400 2.500 3.400 - - 0 0 - 1.906 1.402 1.906 - - 0 - 0.00%
2008-01-14 0 3.400 2.500 3.400 - - 18,000 61,200 3.4000 1.906 1.402 1.906 - - 32,108 1.9061 0.00%
2008-01-11 0 3.400 2.500 3.400 3.400 3.400 71,000 241,400 3.4000 1.906 1.402 1.906 1.906 1.906 126,646 1.9061 0.00%
2008-01-10 0 3.400 2.500 3.430 - - 0 0 - 1.906 1.402 1.923 - - 0 - 0.00%
2008-01-09 0 3.400 3.200 3.400 - - 0 0 - 1.906 1.794 1.906 - - 0 - 0.00%
2008-01-08 0 3.400 3.400 3.450 3.400 3.400 30,000 102,000 3.4000 1.906 1.906 1.934 1.906 1.906 53,513 1.9061 -1.45%
2008-01-07 0 3.450 3.200 3.500 - - 0 0 - 1.934 1.794 1.962 - - 0 - 0.00%
2008-01-04 0 3.450 3.300 3.500 - - 0 0 - 1.934 1.850 1.962 - - 0 - 0.00%
2008-01-03 0 3.450 2.510 3.490 - - 0 0 - 1.934 1.407 1.957 - - 0 - 0.00%
2008-01-02 0 3.450 3.250 3.450 - - 1,887,476 6,587,291 3.4900 1.934 1.822 1.934 - - 3,366,786 1.9566 -1.15%
2007-12-31 0 3.490 3.300 3.500 - - 0 0 - 1.957 1.850 1.962 - - 0 - 0.00%
2007-12-28 0 3.490 3.330 3.500 - - 0 0 - 1.957 1.867 1.962 - - 0 - 0.00%
2007-12-27 0 3.490 3.330 3.490 3.330 3.490 3,000 10,310 3.4367 1.957 1.867 1.957 1.867 1.957 5,351 1.9267 -0.29%
2007-12-24 0 3.500 3.350 3.500 - - 0 0 - 1.962 1.878 1.962 - - 0 - 0.00%
2007-12-21 0 3.500 3.300 3.500 - - 0 0 - 1.962 1.850 1.962 - - 0 - 0.00%
2007-12-20 0 3.500 3.310 3.500 3.460 3.500 41,000 143,420 3.4980 1.962 1.856 1.962 1.940 1.962 73,134 1.9611 2.94%
2007-12-19 0 3.400 3.210 3.420 3.400 3.400 5,000 17,000 3.4000 1.906 1.800 1.917 1.906 1.906 8,919 1.9061 1.80%
2007-12-18 0 3.340 3.340 3.360 3.200 3.240 137,000 440,100 3.2124 1.872 1.872 1.884 1.794 1.816 244,374 1.8009 1.21%
2007-12-17 0 3.300 3.300 3.400 3.220 3.400 449,000 1,519,100 3.3833 1.850 1.850 1.906 1.805 1.906 800,904 1.8967 -5.44%
2007-12-14 0 3.490 3.470 3.500 3.470 3.490 80,000 278,510 3.4814 1.957 1.945 1.962 1.945 1.957 142,700 1.9517 0.00%
2007-12-13 0 3.490 3.400 3.490 3.400 3.490 115,000 391,180 3.4016 1.957 1.906 1.957 1.906 1.957 205,131 1.9070 0.00%
2007-12-12 0 3.490 3.400 3.500 3.400 3.490 131,000 448,960 3.4272 1.957 1.906 1.962 1.906 1.957 233,671 1.9213 2.65%
2007-12-11 0 3.400 3.400 3.490 3.400 3.460 235,000 801,620 3.4111 1.906 1.906 1.957 1.906 1.940 419,181 1.9123 0.00%
2007-12-10 0 3.400 3.400 3.490 3.400 3.400 272,000 924,800 3.4000 1.906 1.906 1.957 1.906 1.906 485,180 1.9061 -0.29%
2007-12-07 0 3.410 3.400 3.410 3.400 3.500 301,000 1,032,490 3.4302 1.912 1.906 1.912 1.906 1.962 536,909 1.9230 -3.12%
2007-12-06 0 3.520 3.200 3.500 3.400 3.520 91,000 315,620 3.4684 1.973 1.794 1.962 1.906 1.973 162,321 1.9444 3.53%
2007-12-05 0 3.400 3.400 3.500 3.400 3.600 2,866,000 9,782,360 3.4132 1.906 1.906 1.962 1.906 2.018 5,112,228 1.9135 -1.16%
2007-12-04 0 3.440 3.430 3.490 3.400 3.500 181,000 624,090 3.4480 1.929 1.923 1.957 1.906 1.962 322,859 1.9330 1.18%
2007-12-03 0 3.400 3.400 3.480 3.400 3.410 745,000 2,533,330 3.4004 1.906 1.906 1.951 1.906 1.912 1,328,894 1.9063 -2.86%
2007-11-30 0 3.500 3.400 3.500 3.400 3.500 212,000 724,620 3.4180 1.962 1.906 1.962 1.906 1.962 378,155 1.9162 1.45%
2007-11-29 0 3.450 3.400 3.450 3.400 3.500 1,697,000 5,801,890 3.4189 1.934 1.906 1.934 1.906 1.962 3,027,024 1.9167 -1.99%
2007-11-28 0 3.520 3.500 3.530 3.400 3.580 441,000 1,515,290 3.4360 1.973 1.962 1.979 1.906 2.007 786,634 1.9263 3.23%
2007-11-27 0 3.410 3.410 3.450 3.410 3.710 430,000 1,527,910 3.5533 1.912 1.912 1.934 1.912 2.080 767,013 1.9920 -2.29%
2007-11-26 0 3.490 3.290 3.500 3.490 3.490 51,000 177,990 3.4900 1.957 1.844 1.962 1.957 1.957 90,971 1.9566 -0.29%
2007-11-23 0 3.500 3.410 3.500 3.500 3.500 47,000 161,000 3.4255 1.962 1.912 1.962 1.962 1.962 83,836 1.9204 0.00%
2007-11-22 0 3.500 3.400 3.500 3.400 3.500 545,000 1,853,660 3.4012 1.962 1.906 1.962 1.906 1.962 972,144 1.9068 1.45%
2007-11-21 0 3.450 3.400 3.450 3.400 3.450 173,000 592,510 3.4249 1.934 1.906 1.934 1.906 1.934 308,589 1.9201 0.00%
2007-11-20 0 3.450 3.450 3.500 - - 190,000 657,039 3.4581 1.934 1.934 1.962 - - 338,913 1.9387 0.88%
2007-11-19 0 3.420 3.420 3.500 3.420 3.500 58,000 200,570 3.4581 1.917 1.917 1.962 1.917 1.962 103,458 1.9387 -2.84%
2007-11-16 0 3.520 3.520 3.530 3.450 3.530 110,000 384,490 3.4954 1.973 1.973 1.979 1.934 1.979 196,213 1.9596 1.44%
2007-11-15 0 3.470 3.470 - 3.440 3.500 29,000 100,550 3.4672 1.945 1.945 - 1.929 1.962 51,729 1.9438 0.00%
2007-11-14 0 3.470 3.430 3.470 3.430 3.900 511,000 1,844,310 3.6092 1.945 1.923 1.945 1.923 2.186 911,496 2.0234 2.06%
2007-11-13 0 3.400 3.400 3.500 3.400 3.500 120,000 409,350 3.4113 1.906 1.906 1.962 1.906 1.962 214,050 1.9124 -2.86%
2007-11-12 0 3.500 3.400 3.500 3.400 3.500 331,000 1,129,700 3.4130 1.962 1.906 1.962 1.906 1.962 590,421 1.9134 -0.57%
2007-11-09 0 3.520 3.420 3.620 - - 0 0 - 1.973 1.917 2.029 - - 0 - 0.00%
2007-11-08 0 3.520 3.400 3.570 3.400 3.700 548,000 1,908,820 3.4832 1.973 1.906 2.001 1.906 2.074 977,495 1.9528 3.53%
2007-11-07 0 3.400 3.400 3.620 3.400 3.700 141,000 506,060 3.5891 1.906 1.906 2.029 1.906 2.074 251,509 2.0121 -2.86%
2007-11-06 0 3.500 3.400 3.510 3.500 3.530 112,000 392,870 3.5078 1.962 1.906 1.968 1.962 1.979 199,780 1.9665 -0.85%
2007-11-05 0 3.530 3.400 3.530 3.490 3.530 144,000 504,890 3.5062 1.979 1.906 1.979 1.957 1.979 256,860 1.9656 1.44%
2007-11-02 0 3.480 3.420 3.490 3.400 3.500 88,000 302,480 3.4373 1.951 1.917 1.957 1.906 1.962 156,970 1.9270 -0.85%
2007-11-01 0 3.510 3.330 3.520 3.470 3.530 360,000 1,261,960 3.5054 1.968 1.867 1.973 1.945 1.979 642,150 1.9652 0.00%
2007-10-31 0 3.510 3.320 3.510 3.400 3.510 399,000 1,395,960 3.4986 1.968 1.861 1.968 1.906 1.968 711,716 1.9614 3.24%
2007-10-30 0 3.400 3.340 3.400 3.250 3.500 309,000 1,048,700 3.3939 1.906 1.872 1.906 1.822 1.962 551,179 1.9026 1.19%
2007-10-29 0 3.360 3.360 3.390 3.340 3.400 5,299,000 17,774,430 3.3543 1.884 1.884 1.900 1.872 1.906 9,452,093 1.8805 -1.75%
2007-10-26 0 3.420 3.400 3.500 3.370 3.500 444,000 1,523,890 3.4322 1.917 1.906 1.962 1.889 1.962 791,985 1.9241 -0.58%
2007-10-25 0 3.440 3.360 3.400 3.310 3.500 1,078,000 3,724,880 3.4554 1.929 1.884 1.906 1.856 1.962 1,922,883 1.9371 -1.99%
2007-10-24 0 3.510 3.400 3.520 3.420 3.530 651,000 2,273,680 3.4926 1.968 1.906 1.973 1.917 1.979 1,161,221 1.9580 2.03%
2007-10-23 0 3.440 3.440 3.450 3.390 3.490 1,130,000 3,881,830 3.4352 1.929 1.929 1.934 1.900 1.957 2,015,638 1.9259 1.78%
2007-10-22 0 3.380 3.340 3.380 3.300 3.660 1,032,000 3,614,340 3.5023 1.895 1.872 1.895 1.850 2.052 1,840,830 1.9634 -8.40%
2007-10-18 0 3.690 3.600 3.690 3.500 3.700 1,094,000 3,996,710 3.6533 2.069 2.018 2.069 1.962 2.074 1,951,423 2.0481 -0.27%
2007-10-17 0 3.700 3.700 3.740 3.600 3.700 3,581,000 13,223,370 3.6926 2.074 2.074 2.097 2.018 2.074 6,387,610 2.0702 0.27%
2007-10-16 0 3.690 3.650 3.690 3.650 3.700 1,352,000 4,991,420 3.6919 2.069 2.046 2.069 2.046 2.074 2,411,630 2.0697 -0.27%
2007-10-15 0 3.700 3.680 3.700 3.670 3.700 350,000 1,291,690 3.6905 2.074 2.063 2.074 2.057 2.074 624,313 2.0690 1.37%
2007-10-12 0 3.650 3.650 3.690 3.600 3.650 353,000 1,282,390 3.6328 2.046 2.046 2.069 2.018 2.046 629,664 2.0366 1.39%
2007-10-11 0 3.600 3.570 3.650 3.400 3.600 456,000 1,597,660 3.5036 2.018 2.001 2.046 1.906 2.018 813,390 1.9642 5.88%
2007-10-10 0 3.400 3.310 3.420 3.400 3.450 180,000 614,220 3.4123 1.906 1.856 1.917 1.906 1.934 321,075 1.9130 2.72%
2007-10-09 0 3.310 3.300 3.320 3.300 3.320 1,455,000 4,812,445 3.3075 1.856 1.850 1.861 1.850 1.861 2,595,357 1.8543 0.30%
2007-10-08 0 3.300 3.200 3.300 3.300 3.500 1,351,000 4,605,786 3.4092 1.850 1.794 1.850 1.850 1.962 2,409,847 1.9112 -5.71%
2007-10-05 0 3.500 3.490 3.500 3.400 3.690 747,000 2,635,170 3.5277 1.962 1.957 1.962 1.906 2.069 1,332,461 1.9777 -4.89%
2007-10-04 0 3.680 2.500 3.680 3.630 3.700 178,000 655,030 3.6799 2.063 1.402 2.063 2.035 2.074 317,508 2.0630 -0.54%
2007-10-03 0 3.700 3.600 3.710 3.540 3.750 883,000 3,267,050 3.6999 2.074 2.018 2.080 1.985 2.102 1,575,052 2.0742 -1.07%
2007-10-02 0 3.740 3.720 3.740 3.700 3.750 1,190,000 4,419,960 3.7143 2.097 2.085 2.097 2.074 2.102 2,122,663 2.0823 1.63%
2007-09-28 0 3.680 3.650 3.690 3.650 3.690 508,000 1,865,220 3.6717 2.063 2.046 2.069 2.046 2.069 906,145 2.0584 0.00%
2007-09-27 0 3.680 3.680 3.700 3.630 3.750 761,000 2,831,530 3.7208 2.063 2.063 2.074 2.035 2.102 1,357,434 2.0859 -0.27%
2007-09-25 0 3.690 3.690 3.700 3.690 3.700 354,000 1,309,760 3.6999 2.069 2.069 2.074 2.069 2.074 631,448 2.0742 -1.60%
2007-09-24 0 3.750 3.730 3.750 3.690 3.750 392,000 1,449,160 3.6968 2.102 2.091 2.102 2.069 2.102 699,230 2.0725 1.35%
2007-09-21 0 3.700 3.500 3.700 3.400 3.720 3,125,000 11,533,310 3.6907 2.074 1.962 2.074 1.906 2.085 5,574,220 2.0690 -1.33%
2007-09-20 0 3.750 3.510 3.750 3.700 3.750 1,728,000 6,430,160 3.7212 2.102 1.968 2.102 2.074 2.102 3,082,321 2.0861 1.35%
2007-09-19 0 3.700 3.690 3.700 3.650 3.800 2,037,000 7,564,390 3.7135 2.074 2.069 2.074 2.046 2.130 3,633,499 2.0818 -2.63%
2007-09-18 0 3.800 3.750 3.800 3.770 3.800 524,000 1,984,080 3.7864 2.130 2.102 2.130 2.114 2.130 934,685 2.1227 -0.26%
2007-09-17 0 3.810 3.790 3.810 3.750 3.840 161,000 613,670 3.8116 2.136 2.125 2.136 2.102 2.153 287,184 2.1369 -1.04%
2007-09-14 0 3.850 3.800 3.850 3.850 3.850 232,000 893,200 3.8500 2.158 2.130 2.158 2.158 2.158 413,830 2.1584 0.00%
2007-09-13 0 3.850 3.830 3.850 3.800 3.900 117,000 451,160 3.8561 2.158 2.147 2.158 2.130 2.186 208,699 2.1618 0.00%
2007-09-12 0 3.850 3.850 3.870 3.820 3.850 51,000 195,630 3.8359 2.158 2.158 2.170 2.142 2.158 90,971 2.1505 0.00%
2007-09-11 0 3.850 3.850 3.860 3.810 3.900 586,844 2,264,249 3.8583 2.158 2.158 2.164 2.136 2.186 1,046,783 2.1631 -1.28%
2007-09-10 0 3.900 3.840 3.900 3.840 3.900 214,000 832,970 3.8924 2.186 2.153 2.186 2.153 2.186 381,723 2.1821 -0.76%
2007-09-07 0 3.930 3.900 3.930 3.900 3.980 76,000 300,280 3.9511 2.203 2.186 2.203 2.186 2.231 135,565 2.2150 -0.51%
2007-09-06 0 3.950 3.950 3.970 3.800 3.990 258,000 1,022,040 3.9614 2.214 2.214 2.226 2.130 2.237 460,208 2.2208 -0.75%
2007-09-05 0 3.980 3.970 3.990 3.950 3.980 233,000 922,210 3.9580 2.231 2.226 2.237 2.214 2.231 415,614 2.2189 0.76%
2007-09-04 0 3.950 3.900 3.990 3.950 3.950 101,000 398,950 3.9500 2.214 2.186 2.237 2.214 2.214 180,159 2.2144 -1.00%
2007-09-03 0 3.990 3.920 4.000 - - 1,034,000 4,086,000 3.9516 2.237 2.198 2.242 - - 1,844,398 2.2154 0.00%
2007-08-31 0 3.990 3.850 4.000 3.860 4.100 216,000 864,950 4.0044 2.237 2.158 2.242 2.164 2.299 385,290 2.2449 -3.16%
2007-08-30 0 4.120 4.100 4.120 4.100 4.150 302,000 1,249,230 4.1365 2.310 2.299 2.310 2.299 2.327 538,693 2.3190 -4.19%
2007-08-29 0 4.300 4.060 4.300 4.200 4.300 36,000 152,910 4.2475 2.411 2.276 2.411 2.355 2.411 64,215 2.3812 0.70%
2007-08-28 0 4.270 4.030 4.270 4.280 4.350 7,000 30,030 4.2900 2.394 2.259 2.394 2.399 2.439 12,486 2.4050 -2.95%
2007-08-27 0 4.400 4.320 4.400 4.320 4.410 33,000 144,700 4.3848 2.467 2.422 2.467 2.422 2.472 58,864 2.4582 6.80%
2007-08-24 0 4.120 - 4.120 4.140 4.250 168,000 706,740 4.2068 2.310 - 2.310 2.321 2.383 299,670 2.3584 -0.96%
2007-08-23 0 4.160 4.110 4.170 4.050 4.160 158,000 646,250 4.0902 2.332 2.304 2.338 2.270 2.332 281,833 2.2930 2.21%
2007-08-22 0 4.070 4.060 4.070 4.000 4.070 61,000 247,030 4.0497 2.282 2.276 2.282 2.242 2.282 108,809 2.2703 1.75%
2007-08-21 0 4.000 3.950 4.000 3.830 4.000 152,000 600,480 3.9505 2.242 2.214 2.242 2.147 2.242 271,130 2.2147 5.26%
2007-08-20 0 3.800 3.750 3.830 3.750 3.900 94,000 359,680 3.8264 2.130 2.102 2.147 2.102 2.186 167,673 2.1451 1.60%
2007-08-17 0 3.740 3.740 4.000 3.740 3.760 680,000 2,543,730 3.7408 2.097 2.097 2.242 2.097 2.108 1,212,950 2.0971 -3.61%
2007-08-16 0 3.880 - 3.880 3.900 4.000 443,000 1,750,820 3.9522 2.175 - 2.175 2.186 2.242 790,201 2.2157 -3.24%
2007-08-15 0 4.010 4.010 4.040 4.000 4.030 251,000 1,005,430 4.0057 2.248 2.248 2.265 2.242 2.259 447,721 2.2457 -1.72%
2007-08-14 0 4.080 4.080 4.160 4.080 4.120 147,000 600,800 4.0871 2.287 2.287 2.332 2.287 2.310 262,211 2.2913 -0.97%
2007-08-13 0 4.120 4.000 4.050 3.980 4.120 181,000 729,550 4.0307 2.310 2.242 2.270 2.231 2.310 322,859 2.2597 4.30%
2007-08-10 0 3.950 3.920 3.950 3.920 3.990 1,963,000 7,774,680 3.9606 2.214 2.198 2.214 2.198 2.237 3,501,502 2.2204 -1.25%
2007-08-09 0 4.000 3.980 4.000 3.980 4.000 627,000 2,506,360 3.9974 2.242 2.231 2.242 2.231 2.242 1,118,411 2.2410 0.00%
2007-08-08 0 4.000 3.990 4.020 3.960 4.020 471,000 1,882,700 3.9972 2.242 2.237 2.254 2.220 2.254 840,146 2.2409 0.00%
2007-08-07 0 4.000 3.990 4.100 3.950 4.220 393,000 1,578,790 4.0173 2.242 2.237 2.299 2.214 2.366 701,014 2.2522 0.25%
2007-08-06 0 3.990 3.990 4.000 3.960 4.000 49,000 195,130 3.9822 2.237 2.237 2.242 2.220 2.242 87,404 2.2325 -1.48%
2007-08-03 0 4.050 3.980 4.080 3.980 4.120 202,000 820,500 4.0619 2.270 2.231 2.287 2.231 2.310 360,318 2.2772 -1.22%
2007-08-02 0 4.100 4.000 4.100 3.990 4.320 711,000 2,889,270 4.0637 2.299 2.242 2.299 2.237 2.422 1,268,246 2.2782 2.76%
2007-08-01 0 3.990 3.950 3.990 3.950 4.000 601,256 2,382,444 3.9624 2.237 2.214 2.237 2.214 2.242 1,072,491 2.2214 0.76%
2007-07-31 0 3.960 3.950 4.000 - - 0 0 - 2.220 2.214 2.242 - - 0 - 0.00%
2007-07-30 0 3.960 3.950 3.980 3.960 3.980 15,000 59,500 3.9667 2.220 2.214 2.231 2.220 2.231 26,756 2.2238 -0.50%
2007-07-27 0 3.980 3.960 3.980 3.980 3.980 25,000 99,500 3.9800 2.231 2.220 2.231 2.231 2.231 44,594 2.2313 -0.50%
2007-07-26 0 4.000 3.950 3.990 3.930 4.010 2,327,000 9,291,860 3.9931 2.242 2.214 2.237 2.203 2.248 4,150,787 2.2386 0.50%
2007-07-25 0 3.980 3.980 3.990 3.950 4.000 977,000 3,884,920 3.9764 2.231 2.231 2.237 2.214 2.242 1,742,724 2.2292 0.25%
2007-07-24 0 3.970 3.950 3.970 3.950 4.000 151,000 601,120 3.9809 2.226 2.214 2.226 2.214 2.242 269,346 2.2318 0.51%
2007-07-23 0 3.950 3.950 4.000 3.930 4.090 878,000 3,511,470 3.9994 2.214 2.214 2.242 2.203 2.293 1,566,133 2.2421 -3.66%
2007-07-20 0 4.100 4.030 4.100 4.000 4.100 906,000 3,632,040 4.0089 2.299 2.259 2.299 2.242 2.299 1,616,078 2.2474 -2.84%
2007-07-19 0 4.220 3.970 4.220 4.170 4.260 258,000 1,089,070 4.2212 2.366 2.226 2.366 2.338 2.388 460,208 2.3665 1.20%
2007-07-18 0 4.170 4.000 4.140 4.130 4.190 698,000 2,891,760 4.1429 2.338 2.242 2.321 2.315 2.349 1,245,058 2.3226 -0.24%
2007-07-17 0 4.180 4.100 4.180 4.000 4.180 467,000 1,918,080 4.1072 2.343 2.299 2.343 2.242 2.343 833,011 2.3026 4.50%
2007-07-16 0 4.000 4.000 4.100 3.950 4.120 2,469,000 9,878,350 4.0010 2.242 2.242 2.299 2.214 2.310 4,404,080 2.2430 0.50%
2007-07-13 0 3.980 3.940 4.000 3.980 3.980 20,000 79,600 3.9800 2.231 2.209 2.242 2.231 2.231 35,675 2.2313 -0.50%
2007-07-12 0 4.000 3.900 4.000 3.970 4.000 801,000 3,203,400 3.9993 2.242 2.186 2.242 2.226 2.242 1,428,784 2.2420 1.27%
2007-07-11 0 3.950 3.950 4.000 3.950 3.950 26,000 102,700 3.9500 2.214 2.214 2.242 2.214 2.214 46,378 2.2144 -0.50%
2007-07-10 0 3.970 3.970 4.000 3.960 3.970 521,000 2,083,260 3.9986 2.226 2.226 2.242 2.220 2.226 929,334 2.2417 -0.25%
2007-07-09 0 3.980 3.980 4.000 3.980 4.100 1,885,000 7,543,160 4.0017 2.231 2.231 2.242 2.231 2.299 3,362,369 2.2434 -0.50%
2007-07-06 0 4.000 4.000 4.200 4.000 4.210 792,000 3,175,160 4.0090 2.242 2.242 2.355 2.242 2.360 1,412,730 2.2475 -0.25%
2007-07-05 0 4.010 4.000 4.060 4.000 4.120 4,965,000 19,879,615 4.0040 2.248 2.242 2.276 2.242 2.310 8,856,320 2.2447 0.25%
2007-07-04 0 4.000 4.000 4.200 3.980 4.010 7,172,000 28,688,370 4.0001 2.242 2.242 2.355 2.231 2.248 12,793,057 2.2425 0.00%
2007-07-03 0 4.000 3.980 4.000 3.850 4.040 2,181,567 8,431,087 3.8647 2.242 2.231 2.242 2.158 2.265 3,891,371 2.1666 5.26%
2007-06-29 0 3.800 3.760 3.800 3.600 3.840 3,885,000 14,628,780 3.7655 2.130 2.108 2.130 2.018 2.153 6,929,870 2.1110 5.85%
2007-06-28 0 3.590 3.550 3.590 3.500 3.600 282,000 1,002,750 3.5559 2.013 1.990 2.013 1.962 2.018 503,018 1.9935 1.13%
2007-06-27 0 3.550 3.480 3.550 3.450 3.550 99,000 350,660 3.5420 1.990 1.951 1.990 1.934 1.990 176,591 1.9857 1.43%
2007-06-26 0 3.500 3.490 3.680 3.430 3.500 1,522,000 5,251,300 3.4503 1.962 1.957 2.063 1.923 1.962 2,714,868 1.9343 1.45%
2007-06-25 0 3.450 3.430 3.470 3.400 3.450 1,258,000 4,315,820 3.4307 1.934 1.923 1.945 1.906 1.934 2,243,958 1.9233 1.17%
2007-06-22 0 3.410 3.400 3.410 3.360 3.420 706,000 2,401,600 3.4017 1.912 1.906 1.912 1.884 1.917 1,259,328 1.9070 1.79%
2007-06-21 0 3.350 3.350 3.410 - - 0 0 - 1.878 1.878 1.912 - - 0 - 0.00%
2007-06-20 0 3.350 3.350 3.410 3.350 3.480 179,000 604,610 3.3777 1.878 1.878 1.912 1.878 1.951 319,291 1.8936 0.00%
2007-06-18 0 3.350 3.350 3.380 3.350 3.420 1,626,000 5,524,480 3.3976 1.878 1.878 1.895 1.878 1.917 2,900,378 1.9047 -1.76%
2007-06-15 0 3.410 3.410 3.420 3.400 3.470 282,000 961,620 3.4100 1.912 1.912 1.917 1.906 1.945 503,018 1.9117 -1.73%
2007-06-14 0 3.470 3.450 3.470 3.400 3.470 731,000 2,509,600 3.4331 1.945 1.934 1.945 1.906 1.945 1,303,921 1.9247 2.66%
2007-06-13 0 3.380 3.380 3.390 3.340 3.400 824,000 2,774,770 3.3674 1.895 1.895 1.900 1.872 1.906 1,469,810 1.8878 1.20%
2007-06-12 0 3.340 3.340 3.360 3.330 3.360 71,000 237,010 3.3382 1.872 1.872 1.884 1.867 1.884 126,646 1.8714 -0.60%
2007-06-11 0 3.360 3.360 3.370 3.360 3.380 1,498,000 5,037,850 3.3631 1.884 1.884 1.889 1.884 1.895 2,672,058 1.8854 0.00%
2007-06-08 0 3.360 3.360 3.400 3.360 3.390 557,000 1,873,470 3.3635 1.884 1.884 1.906 1.884 1.900 993,549 1.8856 -2.33%
2007-06-07 0 3.440 3.370 3.440 3.380 3.450 56,000 190,340 3.3989 1.929 1.889 1.929 1.895 1.934 99,890 1.9055 1.18%
2007-06-06 0 3.400 3.380 3.440 3.400 3.400 7,000 23,800 3.4000 1.906 1.895 1.929 1.906 1.906 12,486 1.9061 0.00%
2007-06-05 0 3.400 3.360 3.400 3.400 3.400 15,000 51,000 3.4000 1.906 1.884 1.906 1.906 1.906 26,756 1.9061 0.00%
2007-06-04 0 3.400 3.360 3.400 3.360 3.410 2,236,000 7,601,890 3.3998 1.906 1.884 1.906 1.884 1.912 3,988,466 1.9060 4.29%
2007-06-01 0 3.410 3.410 3.480 3.400 3.410 24,000 81,650 3.4021 1.828 1.828 1.865 1.822 1.828 44,780 1.8234 0.29%
2007-05-31 0 3.400 3.340 3.400 3.400 3.400 31,035 105,519 3.4000 1.822 1.790 1.822 1.822 1.822 57,906 1.8223 0.59%
2007-05-30 0 3.380 3.360 3.380 3.380 3.380 63,000 212,940 3.3800 1.812 1.801 1.812 1.812 1.812 117,547 1.8115 -2.03%
2007-05-29 0 3.450 3.350 3.600 3.450 3.500 21,000 72,600 3.4571 1.849 1.795 1.929 1.849 1.876 39,182 1.8529 0.00%
2007-05-28 0 3.450 3.440 3.450 3.350 3.460 253,000 868,110 3.4313 1.849 1.844 1.849 1.795 1.854 472,054 1.8390 3.29%
2007-05-25 0 3.340 3.340 3.350 3.300 3.340 129,000 428,470 3.3215 1.790 1.790 1.795 1.769 1.790 240,691 1.7802 0.60%
2007-05-23 0 3.320 3.320 3.380 3.300 3.330 30,000 99,470 3.3157 1.779 1.779 1.812 1.769 1.785 55,975 1.7771 0.61%
2007-05-22 0 3.300 3.270 3.400 3.300 3.300 590,000 1,928,400 3.2685 1.769 1.753 1.822 1.769 1.769 1,100,837 1.7518 0.00%
2007-05-21 0 3.300 3.300 3.310 3.300 3.310 1,022,000 3,372,760 3.3002 1.769 1.769 1.774 1.769 1.774 1,906,873 1.7687 0.00%
2007-05-18 0 3.300 3.300 3.350 3.300 3.350 461,000 1,523,800 3.3054 1.769 1.769 1.795 1.769 1.795 860,145 1.7716 -2.65%
2007-05-17 0 3.390 3.350 3.390 3.350 3.400 272,000 921,830 3.3891 1.817 1.795 1.817 1.795 1.822 507,504 1.8164 0.00%
2007-05-16 0 3.390 3.390 3.400 3.350 3.400 494,000 1,674,620 3.3899 1.817 1.817 1.822 1.795 1.822 921,717 1.8168 0.30%
2007-05-15 0 3.380 3.380 3.450 3.360 3.400 51,000 172,760 3.3875 1.812 1.812 1.849 1.801 1.822 95,157 1.8155 -0.88%
2007-05-14 0 3.410 3.410 3.450 3.410 3.410 50,000 170,500 3.4100 1.828 1.828 1.849 1.828 1.828 93,291 1.8276 0.00%
2007-05-11 0 3.410 3.410 3.450 3.400 3.400 30,000 102,000 3.4000 1.828 1.828 1.849 1.822 1.822 55,975 1.8223 0.29%
2007-05-10 0 3.400 3.400 3.450 3.400 3.450 2,115,000 7,294,850 3.4491 1.822 1.822 1.849 1.822 1.849 3,946,219 1.8486 -1.16%
2007-05-09 0 3.440 3.400 3.440 3.400 3.450 146,000 496,650 3.4017 1.844 1.822 1.844 1.822 1.849 272,410 1.8232 -0.29%
2007-05-08 0 3.450 3.400 3.450 3.400 3.470 871,000 3,006,250 3.4515 1.849 1.822 1.849 1.822 1.860 1,625,133 1.8498 1.47%
2007-05-07 0 3.400 3.290 3.400 3.450 3.450 13,000 44,850 3.4500 1.822 1.763 1.822 1.849 1.849 24,256 1.8490 -1.45%
2007-05-04 0 3.450 3.350 3.450 3.450 3.450 47,000 162,150 3.4500 1.849 1.795 1.849 1.849 1.849 87,694 1.8490 0.00%
2007-05-03 0 3.450 3.400 3.450 3.450 3.450 120,300 415,035 3.4500 1.849 1.822 1.849 1.849 1.849 224,459 1.8490 0.00%
2007-05-02 0 3.450 3.280 3.500 3.280 3.500 22,000 75,270 3.4214 1.849 1.758 1.876 1.758 1.876 41,048 1.8337 -0.29%
2007-04-30 0 3.460 3.120 3.460 3.440 3.460 84,000 289,800 3.4500 1.854 1.672 1.854 1.844 1.854 156,729 1.8490 0.00%
2007-04-27 0 3.460 3.420 3.460 3.420 3.500 718,000 2,499,380 3.4810 1.854 1.833 1.854 1.833 1.876 1,339,662 1.8657 0.58%
2007-04-26 0 3.440 3.000 3.440 3.420 3.450 405,000 1,395,910 3.4467 1.844 1.608 1.844 1.833 1.849 755,659 1.8473 0.58%
2007-04-25 0 3.420 3.420 3.440 3.420 3.420 102,000 348,840 3.4200 1.833 1.833 1.844 1.833 1.833 190,314 1.8330 0.29%
2007-04-24 0 3.410 3.380 3.410 3.380 3.420 134,331 456,996 3.4020 1.828 1.812 1.828 1.812 1.833 250,638 1.8233 0.89%
2007-04-23 0 3.380 3.340 3.380 3.300 3.510 884,000 2,978,170 3.3690 1.812 1.790 1.812 1.769 1.881 1,649,389 1.8056 3.36%
2007-04-20 0 3.270 3.210 3.270 3.230 3.270 843,000 2,752,140 3.2647 1.753 1.720 1.753 1.731 1.753 1,572,890 1.7497 0.00%
2007-04-19 0 3.270 3.270 3.280 3.260 3.290 848,000 2,773,090 3.2702 1.753 1.753 1.758 1.747 1.763 1,582,219 1.7527 0.00%
2007-04-18 0 3.270 3.220 3.270 3.270 3.310 1,405,000 4,610,650 3.2816 1.753 1.726 1.753 1.753 1.774 2,621,484 1.7588 -0.30%
2007-04-17 0 3.280 3.150 3.280 3.250 3.300 554,000 1,818,920 3.2832 1.758 1.688 1.758 1.742 1.769 1,033,667 1.7597 0.00%
2007-04-16 0 3.280 3.240 3.290 3.240 3.340 1,619,000 5,321,500 3.2869 1.758 1.736 1.763 1.736 1.790 3,020,770 1.7616 1.23%
2007-04-13 0 3.240 3.150 3.240 3.230 3.300 2,372,000 7,709,340 3.2501 1.736 1.688 1.736 1.731 1.769 4,425,736 1.7419 -0.31%
2007-04-12 0 3.250 3.240 3.280 3.230 3.320 1,783,000 5,811,450 3.2594 1.742 1.736 1.758 1.731 1.779 3,326,766 1.7469 2.20%
2007-04-11 0 3.180 3.180 3.200 3.160 3.250 860,000 2,750,110 3.1978 1.704 1.704 1.715 1.694 1.742 1,604,609 1.7139 1.27%
2007-04-10 0 3.140 3.140 3.180 3.100 3.150 3,049,000 9,525,340 3.1241 1.683 1.683 1.704 1.661 1.688 5,688,900 1.6744 1.29%
2007-04-04 0 3.100 3.100 3.150 3.100 3.150 295,000 918,080 3.1121 1.661 1.661 1.688 1.661 1.688 550,418 1.6680 -1.90%
2007-04-03 0 3.160 3.160 3.200 - - 0 0 - 1.694 1.694 1.715 - - 0 - 0.32%
2007-04-02 0 3.150 3.120 3.150 3.100 3.200 250,000 788,570 3.1543 1.688 1.672 1.688 1.661 1.715 466,456 1.6906 0.00%
2007-03-30 0 3.150 3.150 3.160 3.150 3.150 75,000 236,250 3.1500 1.688 1.688 1.694 1.688 1.688 139,937 1.6883 -0.63%
2007-03-29 0 3.170 3.150 3.180 3.170 3.200 260,000 827,200 3.1815 1.699 1.688 1.704 1.699 1.715 485,114 1.7052 -0.94%
2007-03-28 0 3.200 3.130 3.200 3.140 3.200 156,000 494,730 3.1713 1.715 1.678 1.715 1.683 1.715 291,069 1.6997 2.24%
2007-03-27 0 3.130 3.130 3.200 3.100 3.130 145,000 453,700 3.1290 1.678 1.678 1.715 1.661 1.678 270,545 1.6770 0.32%
2007-03-26 0 3.120 3.100 3.250 3.100 3.130 255,000 795,420 3.1193 1.672 1.661 1.742 1.661 1.678 475,785 1.6718 -0.32%
2007-03-23 0 3.130 3.130 3.190 3.100 3.130 980,101 3,023,683 3.0851 1.678 1.678 1.710 1.661 1.678 1,828,697 1.6535 0.97%
2007-03-22 0 3.100 3.050 3.140 2.980 3.100 1,839,000 5,604,971 3.0478 1.661 1.635 1.683 1.597 1.661 3,431,252 1.6335 0.00%
2007-03-21 0 3.100 3.100 3.130 3.100 3.200 1,806,000 5,643,790 3.1250 1.661 1.661 1.678 1.661 1.715 3,369,679 1.6749 -4.02%
2007-03-20 0 3.230 3.200 3.230 3.110 3.290 431,000 1,380,340 3.2026 1.731 1.715 1.731 1.667 1.763 804,170 1.7165 7.67%
2007-03-19 0 3.000 3.000 3.020 3.000 3.000 700,000 2,100,000 3.0000 1.608 1.608 1.619 1.608 1.608 1,306,077 1.6079 0.67%
2007-03-16 0 2.980 2.950 2.980 2.950 2.990 1,095,899 3,271,738 2.9854 1.597 1.581 1.597 1.581 1.603 2,044,755 1.6001 -0.33%
2007-03-15 0 2.990 2.950 2.990 2.990 3.010 663,000 1,988,320 2.9990 1.603 1.581 1.603 1.603 1.613 1,237,042 1.6073 1.36%
2007-03-14 0 2.950 2.950 2.980 2.900 2.950 1,622,000 4,823,600 2.9739 1.581 1.581 1.597 1.554 1.581 3,026,368 1.5939 -1.67%
2007-03-13 0 3.000 2.970 3.000 3.000 3.010 749,000 2,247,200 3.0003 1.608 1.592 1.608 1.608 1.613 1,397,503 1.6080 2.74%
2007-03-12 0 2.920 2.900 2.930 2.890 2.920 230,000 667,200 2.9009 1.565 1.554 1.570 1.549 1.565 429,140 1.5547 0.69%
2007-03-09 0 2.900 2.850 2.900 2.850 2.910 1,000,000 2,898,530 2.8985 1.554 1.527 1.554 1.527 1.560 1,865,825 1.5535 0.00%
2007-03-08 0 2.900 2.300 2.900 2.900 2.900 1,583,000 4,590,700 2.9000 1.554 1.233 1.554 1.554 1.554 2,953,601 1.5543 1.75%
2007-03-07 0 2.850 2.850 2.920 2.850 2.950 604,000 1,751,310 2.8995 1.527 1.527 1.565 1.527 1.581 1,126,958 1.5540 -1.72%
2007-03-06 0 2.900 2.900 2.950 2.890 2.990 3,050,000 8,857,500 2.9041 1.554 1.554 1.581 1.549 1.603 5,690,765 1.5565 1.75%
2007-03-05 0 2.850 - 2.850 2.850 2.960 5,138,000 14,744,490 2.8697 1.527 - 1.527 1.527 1.586 9,586,607 1.5380 -3.72%
2007-03-02 0 2.960 2.960 3.000 2.950 3.000 831,000 2,474,985 2.9783 1.586 1.586 1.608 1.581 1.608 1,550,500 1.5962 0.34%
2007-03-01 0 2.950 2.950 3.000 2.950 3.010 924,000 2,764,770 2.9922 1.581 1.581 1.608 1.581 1.613 1,724,022 1.6037 -1.67%
2007-02-28 0 3.000 2.950 3.000 2.940 3.040 1,435,000 4,306,330 3.0009 1.608 1.581 1.608 1.576 1.629 2,677,458 1.6084 -4.76%
2007-02-27 0 3.150 3.150 3.200 3.150 3.180 268,000 848,460 3.1659 1.688 1.688 1.715 1.688 1.704 500,041 1.6968 0.00%
2007-02-26 0 3.150 3.120 3.190 3.150 3.250 547,000 1,727,550 3.1582 1.688 1.672 1.710 1.688 1.742 1,020,606 1.6927 -1.56%
2007-02-23 0 3.200 3.160 3.200 3.190 3.210 1,089,000 3,483,110 3.1984 1.715 1.694 1.715 1.710 1.720 2,031,883 1.7142 -0.62%
2007-02-22 0 3.220 3.210 3.270 3.200 3.220 237,000 760,020 3.2068 1.726 1.720 1.753 1.715 1.726 442,200 1.7187 -0.92%
2007-02-21 0 3.250 3.200 3.250 - - 0 0 - 1.742 1.715 1.742 - - 0 - 0.00%
2007-02-16 0 3.250 3.220 3.250 3.230 3.250 214,000 691,620 3.2319 1.742 1.726 1.742 1.731 1.742 399,286 1.7321 0.62%
2007-02-15 0 3.230 3.230 3.240 3.230 3.270 535,000 1,732,490 3.2383 1.731 1.731 1.736 1.731 1.753 998,216 1.7356 0.00%
2007-02-14 0 3.230 3.230 3.240 3.200 3.240 404,000 1,299,040 3.2154 1.731 1.731 1.736 1.715 1.736 753,793 1.7233 0.94%
2007-02-13 0 3.200 3.190 3.200 3.160 3.200 799,000 2,554,720 3.1974 1.715 1.710 1.715 1.694 1.715 1,490,794 1.7137 0.00%
2007-02-12 0 3.200 3.190 3.200 3.190 3.200 1,599,000 5,116,790 3.2000 1.715 1.710 1.715 1.710 1.715 2,983,454 1.7151 0.63%
2007-02-09 0 3.180 3.110 3.180 3.170 3.180 1,098,000 3,489,760 3.1783 1.704 1.667 1.704 1.699 1.704 2,048,676 1.7034 0.32%
2007-02-08 0 3.170 3.160 3.170 3.000 3.400 147,000 471,700 3.2088 1.699 1.694 1.699 1.608 1.822 274,276 1.7198 -0.63%
2007-02-07 0 3.190 3.180 3.200 3.160 3.200 1,569,000 4,992,440 3.1819 1.710 1.704 1.715 1.694 1.715 2,927,479 1.7054 -0.93%
2007-02-06 0 3.220 3.210 3.220 3.200 3.220 1,164,000 3,739,750 3.2128 1.726 1.720 1.726 1.715 1.726 2,171,820 1.7219 0.62%
2007-02-05 0 3.200 3.200 3.220 2.950 3.230 3,886,000 12,372,630 3.1839 1.715 1.715 1.726 1.581 1.731 7,250,595 1.7064 9.97%
2007-02-02 0 2.910 2.910 2.930 2.860 2.930 347,000 1,007,840 2.9044 1.560 1.560 1.570 1.533 1.570 647,441 1.5567 2.11%
2007-02-01 0 2.850 2.840 2.870 2.800 2.850 487,000 1,369,900 2.8129 1.527 1.522 1.538 1.501 1.527 908,657 1.5076 2.15%
2007-01-31 0 2.790 2.790 2.800 2.790 2.850 1,571,000 4,401,450 2.8017 1.495 1.495 1.501 1.495 1.527 2,931,211 1.5016 -2.45%
2007-01-30 0 2.860 2.860 2.880 2.850 2.910 1,072,361 3,090,011 2.8815 1.533 1.533 1.544 1.527 1.560 2,000,838 1.5444 1.06%
2007-01-29 0 2.830 2.830 2.900 2.830 2.930 18,000 51,240 2.8467 1.517 1.517 1.554 1.517 1.570 33,585 1.5257 -1.05%
2007-01-26 0 2.860 2.830 2.860 2.860 2.900 51,000 146,840 2.8792 1.533 1.517 1.533 1.533 1.554 95,157 1.5431 -0.69%
2007-01-25 0 2.880 2.850 2.890 2.850 2.940 981,000 2,840,850 2.8959 1.544 1.527 1.549 1.527 1.576 1,830,374 1.5521 -0.35%
2007-01-24 0 2.890 2.890 2.900 2.880 3.000 1,373,000 4,022,320 2.9296 1.549 1.549 1.554 1.544 1.608 2,561,777 1.5701 -1.70%
2007-01-23 0 2.940 2.910 2.940 2.930 3.200 1,731,000 5,161,650 2.9819 1.576 1.560 1.576 1.570 1.715 3,229,743 1.5982 1.03%
2007-01-22 0 2.910 2.910 2.920 2.870 2.870 561,000 1,625,070 2.8967 1.560 1.560 1.565 1.538 1.538 1,046,728 1.5525 -1.36%
2007-01-19 0 2.950 2.950 2.960 2.810 2.940 370,000 1,064,210 2.8762 1.581 1.581 1.586 1.506 1.576 690,355 1.5415 -1.67%
2007-01-18 0 3.000 2.880 3.000 2.950 3.020 2,001,000 5,962,510 2.9798 1.608 1.544 1.608 1.581 1.619 3,733,515 1.5970 0.00%
2007-01-17 0 3.000 2.820 3.080 2.790 3.000 4,702,000 13,231,170 2.8139 1.608 1.511 1.651 1.495 1.608 8,773,108 1.5082 7.14%
2007-01-16 0 2.800 2.750 2.800 2.790 2.850 1,023,000 2,882,720 2.8179 1.501 1.474 1.501 1.495 1.527 1,908,739 1.5103 -2.78%
2007-01-15 0 2.880 2.860 2.890 2.850 2.960 325,000 938,620 2.8881 1.544 1.533 1.549 1.527 1.586 606,393 1.5479 -0.35%
2007-01-12 0 2.890 2.860 2.890 2.900 2.910 2,264,000 6,564,330 2.8994 1.549 1.533 1.549 1.554 1.560 4,224,227 1.5540 -0.34%
2007-01-11 0 2.900 2.890 2.900 2.850 2.900 3,063,000 8,875,100 2.8975 1.554 1.549 1.554 1.527 1.554 5,715,021 1.5529 1.75%
2007-01-10 0 2.850 2.820 2.850 2.850 3.000 1,042,000 3,014,830 2.8933 1.527 1.511 1.527 1.527 1.608 1,944,189 1.5507 -6.56%
2007-01-09 0 3.050 2.950 3.050 3.000 3.050 1,626,000 4,878,300 3.0002 1.635 1.581 1.635 1.608 1.635 3,033,831 1.6080 0.00%
2007-01-08 0 3.050 3.010 3.050 3.000 3.060 244,000 759,730 3.1136 1.635 1.613 1.635 1.608 1.640 455,261 1.6688 -3.48%
2007-01-05 0 3.160 3.160 3.180 3.150 3.170 9,131,000 28,853,370 3.1599 1.694 1.694 1.704 1.688 1.699 17,036,846 1.6936 0.00%
2007-01-04 0 3.160 3.160 3.170 3.160 3.180 702,000 2,229,810 3.1764 1.694 1.694 1.699 1.694 1.704 1,309,809 1.7024 0.00%
2007-01-03 0 3.160 - 3.160 3.200 3.220 8,776,000 28,084,100 3.2001 1.694 - 1.694 1.715 1.726 16,374,478 1.7151 -1.25%
2007-01-02 0 3.200 3.200 3.300 3.150 3.200 174,000 556,450 3.1980 1.715 1.715 1.769 1.688 1.715 324,654 1.7140 0.00%
2006-12-29 0 3.200 3.010 3.250 3.190 3.200 65,000 207,850 3.1977 1.715 1.613 1.742 1.710 1.715 121,279 1.7138 0.00%
2006-12-28 0 3.200 3.150 3.200 3.010 3.200 107,000 340,800 3.1850 1.715 1.688 1.715 1.613 1.715 199,643 1.7070 0.00%
2006-12-27 0 3.200 3.200 3.250 3.200 3.200 378,000 1,209,600 3.2000 1.715 1.715 1.742 1.715 1.715 705,282 1.7151 0.31%
2006-12-22 0 3.190 3.190 3.250 3.190 3.190 66,000 210,540 3.1900 1.710 1.710 1.742 1.710 1.710 123,144 1.7097 0.00%
2006-12-21 0 3.190 3.150 3.200 - - 38,000 121,220 3.1900 1.710 1.688 1.715 - - 70,901 1.7097 0.00%
2006-12-20 0 3.190 - 3.190 3.200 3.210 1,316,000 4,211,700 3.2004 1.710 - 1.710 1.715 1.720 2,455,425 1.7153 -0.31%
2006-12-19 0 3.200 3.190 3.250 3.200 3.240 220,000 704,700 3.2032 1.715 1.710 1.742 1.715 1.736 410,481 1.7168 -2.14%
2006-12-18 0 3.270 3.250 3.270 3.250 3.280 87,000 284,460 3.2697 1.753 1.742 1.753 1.742 1.758 162,327 1.7524 -0.30%
2006-12-15 0 3.280 3.270 3.280 3.240 3.290 555,000 1,818,300 3.2762 1.758 1.753 1.758 1.736 1.763 1,035,533 1.7559 1.55%
2006-12-14 0 3.230 3.220 3.270 3.180 3.250 3,269,000 10,525,790 3.2199 1.731 1.726 1.753 1.704 1.742 6,099,381 1.7257 1.57%
2006-12-13 0 3.180 3.170 3.180 3.180 3.280 1,224,000 3,929,160 3.2101 1.704 1.699 1.704 1.704 1.758 2,283,769 1.7205 -4.22%
2006-12-12 0 3.320 3.280 3.320 3.200 3.510 1,718,000 5,805,620 3.3793 1.779 1.758 1.779 1.715 1.881 3,205,487 1.8112 1.22%
2006-12-11 0 3.280 3.280 3.300 3.280 3.280 366,000 1,200,480 3.2800 1.758 1.758 1.769 1.758 1.758 682,892 1.7579 0.00%
2006-12-08 0 3.280 3.200 3.280 3.280 3.280 100,000 328,000 3.2800 1.758 1.715 1.758 1.758 1.758 186,582 1.7579 0.00%
2006-12-07 0 3.280 3.280 3.300 3.280 3.400 405,000 1,329,000 3.2815 1.758 1.758 1.769 1.758 1.822 755,659 1.7587 0.00%
2006-12-06 0 3.280 3.280 3.300 3.280 3.280 420,000 1,377,600 3.2800 1.758 1.758 1.769 1.758 1.758 783,646 1.7579 0.00%
2006-12-05 0 3.280 3.250 3.280 3.280 3.280 800,000 2,624,000 3.2800 1.758 1.742 1.758 1.758 1.758 1,492,660 1.7579 0.00%
2006-12-04 0 3.280 3.280 3.320 3.200 3.200 224,000 716,800 3.2000 1.758 1.758 1.779 1.715 1.715 417,945 1.7151 0.31%
2006-12-01 0 3.270 3.210 3.380 - - 0 0 - 1.753 1.720 1.812 - - 0 - 0.00%
2006-11-30 0 3.270 3.220 3.340 - - 0 0 - 1.753 1.726 1.790 - - 0 - 0.00%
2006-11-29 0 3.270 3.270 3.400 - - 0 0 - 1.753 1.753 1.822 - - 0 - 0.62%
2006-11-28 0 3.250 3.100 3.400 - - 0 0 - 1.742 1.661 1.822 - - 0 - 0.00%
2006-11-27 0 3.250 3.200 3.280 3.200 3.250 71,000 230,250 3.2430 1.742 1.715 1.758 1.715 1.742 132,474 1.7381 0.00%
2006-11-24 0 3.250 3.250 3.270 3.200 3.280 137,000 449,120 3.2782 1.742 1.742 1.753 1.715 1.758 255,618 1.7570 -0.91%
2006-11-23 0 3.280 3.210 3.300 3.000 3.320 9,684,000 30,996,470 3.2008 1.758 1.720 1.769 1.608 1.779 18,068,647 1.7155 -3.53%
2006-11-22 0 3.400 3.320 3.400 - - 0 0 - 1.822 1.779 1.822 - - 0 - 0.00%
2006-11-21 0 3.400 3.380 3.450 - - 0 0 - 1.822 1.812 1.849 - - 0 - 0.00%
2006-11-20 0 3.400 3.370 3.490 3.350 3.400 120,000 404,740 3.3728 1.822 1.806 1.870 1.795 1.822 223,899 1.8077 0.59%
2006-11-17 0 3.380 3.370 - 3.200 3.390 1,066,000 3,565,770 3.3450 1.812 1.806 - 1.715 1.817 1,988,969 1.7928 0.90%
2006-11-16 0 3.350 3.330 3.400 3.300 3.350 103,000 342,570 3.3259 1.795 1.785 1.822 1.769 1.795 192,180 1.7825 3.72%
2006-11-15 0 3.230 3.230 3.300 3.220 3.220 11,000 35,420 3.2200 1.731 1.731 1.769 1.726 1.726 20,524 1.7258 0.94%
2006-11-14 0 3.200 3.130 3.200 3.200 3.280 507,000 1,647,160 3.2488 1.715 1.678 1.715 1.715 1.758 945,973 1.7412 -3.03%
2006-11-13 0 3.300 3.250 3.300 3.300 3.300 3,823,000 12,615,900 3.3000 1.769 1.742 1.769 1.769 1.769 7,133,048 1.7687 0.00%
2006-11-10 0 3.300 3.250 3.350 3.250 3.300 163,000 537,800 3.2994 1.769 1.742 1.795 1.742 1.769 304,129 1.7683 0.00%
2006-11-09 0 3.300 3.250 3.320 3.250 3.350 148,000 489,000 3.3041 1.769 1.742 1.779 1.742 1.795 276,142 1.7708 3.12%
2006-11-08 0 3.200 3.200 3.300 3.200 3.200 61,000 195,200 3.2000 1.715 1.715 1.769 1.715 1.715 113,815 1.7151 -0.31%
2006-11-07 0 3.210 3.210 3.290 3.200 3.300 40,000 130,000 3.2500 1.720 1.720 1.763 1.715 1.769 74,633 1.7419 -1.23%
2006-11-06 0 3.250 3.200 3.250 - - 0 0 - 1.742 1.715 1.742 - - 0 - 0.00%
2006-11-03 0 3.250 3.200 3.250 3.250 3.250 159,000 516,750 3.2500 1.742 1.715 1.742 1.742 1.742 296,666 1.7419 0.00%
2006-11-02 0 3.250 3.200 3.250 3.250 3.500 420,000 1,381,050 3.2882 1.742 1.715 1.742 1.742 1.876 783,646 1.7623 0.00%
2006-11-01 0 3.250 3.240 3.250 3.240 3.250 1,073,000 3,486,850 3.2496 1.742 1.736 1.742 1.736 1.742 2,002,030 1.7417 0.93%
2006-10-31 0 3.220 3.220 3.250 3.200 3.250 718,000 2,309,220 3.2162 1.726 1.726 1.742 1.715 1.742 1,339,662 1.7237 -2.42%
2006-10-27 0 3.300 3.300 3.310 3.220 3.300 116,000 380,300 3.2784 1.769 1.769 1.774 1.726 1.769 216,436 1.7571 1.85%
2006-10-26 0 3.240 3.220 3.240 3.240 3.260 636,000 2,063,000 3.2437 1.736 1.726 1.736 1.736 1.747 1,186,665 1.7385 1.25%
2006-10-25 0 3.200 3.200 3.210 3.200 3.210 3,430,000 10,979,100 3.2009 1.715 1.715 1.720 1.715 1.720 6,399,779 1.7155 0.00%
2006-10-24 0 3.200 3.200 3.250 3.200 3.200 5,000 16,000 3.2000 1.715 1.715 1.742 1.715 1.715 9,329 1.7151 -1.54%
2006-10-23 0 3.250 3.230 3.250 3.250 3.250 800,000 2,585,000 3.2313 1.742 1.731 1.742 1.742 1.742 1,492,660 1.7318 0.93%
2006-10-20 0 3.220 3.200 3.220 3.200 3.230 1,477,000 4,740,620 3.2096 1.726 1.715 1.726 1.715 1.731 2,755,823 1.7202 -0.62%
2006-10-19 0 3.240 3.240 3.250 - - 0 0 - 1.736 1.736 1.742 - - 0 - 1.25%
2006-10-18 0 3.200 3.200 3.220 3.200 3.220 892,000 2,860,210 3.2065 1.715 1.715 1.726 1.715 1.726 1,664,316 1.7186 -0.62%
2006-10-17 0 3.220 3.210 3.250 3.210 3.220 244,000 783,570 3.2114 1.726 1.720 1.742 1.720 1.726 455,261 1.7211 0.31%
2006-10-16 0 3.210 3.200 3.210 3.180 3.250 1,344,000 4,308,180 3.2055 1.720 1.715 1.720 1.704 1.742 2,507,668 1.7180 -1.23%
2006-10-13 0 3.250 3.240 3.250 3.230 3.300 2,144,000 7,001,300 3.2655 1.742 1.736 1.742 1.731 1.769 4,000,328 1.7502 -1.52%
2006-10-12 0 3.300 3.290 3.300 3.250 3.350 1,072,000 3,544,620 3.3065 1.769 1.763 1.769 1.742 1.795 2,000,164 1.7722 1.54%
2006-10-11 0 3.250 3.250 3.260 3.220 3.250 293,000 951,830 3.2486 1.742 1.742 1.747 1.726 1.742 546,687 1.7411 -0.31%
2006-10-10 0 3.260 3.250 3.300 3.250 3.260 35,000 113,800 3.2514 1.747 1.742 1.769 1.742 1.747 65,304 1.7426 0.31%
2006-10-09 0 3.250 3.240 3.260 3.230 3.260 287,000 932,520 3.2492 1.742 1.736 1.747 1.731 1.747 535,492 1.7414 0.00%
2006-10-06 0 3.250 3.250 3.260 3.240 3.260 356,000 1,157,200 3.2506 1.742 1.742 1.747 1.736 1.747 664,234 1.7422 0.00%
2006-10-05 0 3.250 3.230 3.260 3.200 3.250 1,234,000 4,004,430 3.2451 1.742 1.731 1.747 1.715 1.742 2,302,428 1.7392 0.93%
2006-10-04 0 3.220 3.200 3.220 3.220 3.230 36,000 116,270 3.2297 1.726 1.715 1.726 1.726 1.731 67,170 1.7310 -0.31%
2006-10-03 0 3.230 3.180 3.230 3.200 3.230 11,000 35,310 3.2100 1.731 1.704 1.731 1.715 1.731 20,524 1.7204 1.89%
2006-09-29 0 3.170 3.170 3.230 3.150 3.150 20,000 63,000 3.1500 1.699 1.699 1.731 1.688 1.688 37,316 1.6883 -0.94%
2006-09-28 0 3.200 3.200 3.250 3.200 3.240 150,000 480,080 3.2005 1.715 1.715 1.742 1.715 1.736 279,874 1.7153 0.00%
2006-09-27 0 3.200 3.200 3.240 3.150 3.250 575,000 1,845,860 3.2102 1.715 1.715 1.736 1.688 1.742 1,072,849 1.7205 0.00%
2006-09-26 0 3.200 3.140 3.230 3.130 3.250 153,000 495,930 3.2414 1.715 1.683 1.731 1.678 1.742 285,471 1.7372 -1.54%
2006-09-25 0 3.250 3.250 3.260 3.230 3.250 1,720,000 5,584,120 3.2466 1.742 1.742 1.747 1.731 1.742 3,209,219 1.7400 0.00%
2006-09-22 0 3.250 3.210 3.300 3.250 3.250 45,000 146,250 3.2500 1.742 1.720 1.769 1.742 1.742 83,962 1.7419 1.56%
2006-09-21 0 3.200 3.200 3.250 3.180 3.180 6,000 19,080 3.1800 1.715 1.715 1.742 1.704 1.704 11,195 1.7043 0.63%
2006-09-20 0 3.180 3.180 3.250 3.180 3.220 160,000 512,020 3.2001 1.704 1.704 1.742 1.704 1.726 298,532 1.7151 -0.62%
2006-09-19 0 3.200 3.200 3.230 3.200 3.210 51,000 163,300 3.2020 1.715 1.715 1.731 1.715 1.720 95,157 1.7161 -3.03%
2006-09-18 0 3.300 3.250 3.300 3.250 3.300 180,000 592,000 3.2889 1.769 1.742 1.769 1.742 1.769 335,848 1.7627 4.10%
2006-09-15 0 3.170 3.170 3.250 - - 0 0 - 1.699 1.699 1.742 - - 0 - 0.32%
2006-09-14 0 3.160 3.160 3.250 - - 0 0 - 1.694 1.694 1.742 - - 0 - 0.64%
2006-09-13 0 3.140 3.140 3.250 3.120 3.240 137,000 434,150 3.1690 1.683 1.683 1.742 1.672 1.736 255,618 1.6984 0.64%
2006-09-12 0 3.120 3.100 3.120 3.120 3.240 257,000 813,030 3.1635 1.672 1.661 1.672 1.672 1.736 479,517 1.6955 0.00%
2006-09-11 0 3.120 3.120 3.180 3.120 3.120 10,000 31,200 3.1200 1.672 1.672 1.704 1.672 1.672 18,658 1.6722 0.32%
2006-09-08 0 3.110 3.110 3.170 3.040 3.200 131,000 406,960 3.1066 1.667 1.667 1.699 1.629 1.715 244,423 1.6650 -5.76%
2006-09-07 0 3.300 3.200 3.300 - - 80,000 265,600 3.3200 1.769 1.715 1.769 - - 149,266 1.7794 0.00%
2006-09-06 0 3.300 3.190 3.300 3.190 3.390 1,300,000 4,294,100 3.3032 1.769 1.710 1.769 1.710 1.817 2,425,572 1.7703 0.00%
2006-09-05 0 3.300 3.300 3.310 3.300 3.350 1,176,000 3,884,780 3.3034 1.769 1.769 1.774 1.769 1.795 2,194,210 1.7705 -0.60%
2006-09-04 0 3.320 3.320 3.380 3.200 3.240 45,000 144,240 3.2053 1.779 1.779 1.812 1.715 1.736 83,962 1.7179 -2.06%
2006-09-01 0 3.390 3.310 3.390 3.380 3.400 125,000 424,310 3.3945 1.817 1.774 1.817 1.812 1.822 233,228 1.8193 0.30%
2006-08-31 0 3.380 3.300 3.380 3.130 3.380 90,000 291,020 3.2336 1.812 1.769 1.812 1.678 1.812 167,924 1.7330 1.50%
2006-08-30 0 3.330 3.330 3.380 3.300 3.390 145,000 483,110 3.3318 1.785 1.785 1.812 1.769 1.817 270,545 1.7857 0.91%
2006-08-29 0 3.300 3.300 3.360 3.270 3.270 9,000 29,430 3.2700 1.769 1.769 1.801 1.753 1.753 16,792 1.7526 0.30%
2006-08-28 0 3.290 3.290 3.380 3.200 3.330 156,000 508,260 3.2581 1.763 1.763 1.812 1.715 1.785 291,069 1.7462 -3.24%
2006-08-25 0 3.400 3.390 3.400 3.380 3.410 251,000 852,460 3.3963 1.822 1.817 1.822 1.812 1.828 468,322 1.8202 0.59%
2006-08-24 0 3.380 3.380 3.400 3.380 3.380 50,000 169,000 3.3800 1.812 1.812 1.822 1.812 1.812 93,291 1.8115 0.00%
2006-08-23 0 3.380 3.380 3.400 3.380 3.380 52,000 175,760 3.3800 1.812 1.812 1.822 1.812 1.812 97,023 1.8115 0.00%
2006-08-22 0 3.380 3.360 3.390 3.360 3.380 70,000 235,600 3.3657 1.812 1.801 1.817 1.801 1.812 130,608 1.8039 2.42%
2006-08-21 0 3.300 3.300 3.380 3.260 3.380 236,000 782,890 3.3173 1.769 1.769 1.812 1.747 1.812 440,335 1.7779 -2.65%
2006-08-18 0 3.390 3.360 3.390 3.360 3.460 145,000 495,850 3.4197 1.817 1.801 1.817 1.801 1.854 270,545 1.8328 -2.31%
2006-08-17 0 3.470 3.470 3.480 3.360 3.470 231,000 788,860 3.4150 1.860 1.860 1.865 1.801 1.860 431,006 1.8303 2.06%
2006-08-16 0 3.400 3.390 3.400 3.350 3.400 617,000 2,096,790 3.3984 1.822 1.817 1.822 1.795 1.822 1,151,214 1.8214 1.49%
2006-08-15 0 3.350 3.280 3.350 - - 630,000 2,110,500 3.3500 1.795 1.758 1.795 - - 1,175,470 1.7955 -2.33%
2006-08-14 0 3.430 3.380 3.430 3.210 3.450 106,000 359,140 3.3881 1.838 1.812 1.838 1.720 1.849 197,777 1.8159 -2.00%
2006-08-11 0 3.500 3.480 3.500 3.480 3.500 87,000 304,300 3.4977 1.876 1.865 1.876 1.865 1.876 162,327 1.8746 -0.57%
2006-08-10 0 3.520 3.510 3.590 3.410 3.520 524,000 1,832,140 3.4965 1.887 1.881 1.924 1.828 1.887 977,692 1.8739 3.53%
2006-08-09 0 3.400 3.390 3.440 3.330 3.440 380,000 1,284,530 3.3803 1.822 1.817 1.844 1.785 1.844 709,013 1.8117 -0.29%
2006-08-08 0 3.410 3.410 3.450 3.370 3.440 253,000 860,690 3.4019 1.828 1.828 1.849 1.806 1.844 472,054 1.8233 0.29%
2006-08-07 0 3.400 3.400 3.410 3.250 3.480 479,000 1,600,530 3.3414 1.822 1.822 1.828 1.742 1.865 893,730 1.7908 5.26%
2006-08-04 0 3.230 3.230 3.250 3.060 3.260 1,308,000 4,210,180 3.2188 1.731 1.731 1.742 1.640 1.747 2,440,499 1.7251 5.90%
2006-08-03 0 3.050 2.970 3.050 3.000 3.200 545,000 1,669,050 3.0625 1.635 1.592 1.635 1.608 1.715 1,016,874 1.6414 -3.17%
2006-08-02 0 3.150 2.520 3.200 - - 0 0 - 1.688 1.351 1.715 - - 0 - 0.00%
2006-08-01 0 3.150 2.610 3.150 - - 0 0 - 1.688 1.399 1.688 - - 0 - -0.94%
2006-07-31 0 3.180 3.000 3.180 - - 0 0 - 1.704 1.608 1.704 - - 0 - -0.31%
2006-07-28 0 3.190 2.600 3.190 3.210 3.230 138,000 444,080 3.2180 1.710 1.393 1.710 1.720 1.731 257,484 1.7247 -0.31%
2006-07-27 0 3.200 3.200 3.220 3.150 3.200 170,000 543,030 3.1943 1.715 1.715 1.726 1.688 1.715 317,190 1.7120 1.59%
2006-07-26 0 3.150 3.150 3.180 3.150 3.150 36,000 113,400 3.1500 1.688 1.688 1.704 1.688 1.688 67,170 1.6883 0.00%
2006-07-25 0 3.150 2.800 3.150 - - 0 0 - 1.688 1.501 1.688 - - 0 - 0.00%
2006-07-24 0 3.150 3.050 3.200 - - 0 0 - 1.688 1.635 1.715 - - 0 - 0.00%
2006-07-21 0 3.150 3.075 3.150 3.200 3.200 120,000 384,000 3.2000 1.688 1.648 1.688 1.715 1.715 223,899 1.7151 -1.56%
2006-07-20 0 3.200 3.200 3.225 3.200 3.200 360,000 1,152,000 3.2000 1.715 1.715 1.728 1.715 1.715 671,697 1.7151 0.00%
2006-07-19 0 3.200 3.200 3.225 3.200 3.200 107,000 342,400 3.2000 1.715 1.715 1.728 1.715 1.715 199,643 1.7151 0.00%
2006-07-18 0 3.200 3.200 3.250 3.200 3.200 100,000 320,000 3.2000 1.715 1.715 1.742 1.715 1.715 186,582 1.7151 0.00%
2006-07-17 0 3.200 3.200 3.250 3.200 3.200 462,000 1,478,400 3.2000 1.715 1.715 1.742 1.715 1.715 862,011 1.7151 0.00%
2006-07-14 0 3.200 3.200 3.225 3.200 3.200 300,000 960,000 3.2000 1.715 1.715 1.728 1.715 1.715 559,747 1.7151 -0.78%
2006-07-13 0 3.225 3.225 3.350 3.200 3.200 30,000 96,000 3.2000 1.728 1.728 1.795 1.715 1.715 55,975 1.7151 0.78%
2006-07-12 0 3.200 3.200 3.225 3.125 3.225 478,000 1,526,000 3.1925 1.715 1.715 1.728 1.675 1.728 891,864 1.7110 -0.78%
2006-07-11 0 3.225 3.225 3.300 3.200 3.225 350,000 1,120,525 3.2015 1.728 1.728 1.769 1.715 1.728 653,039 1.7159 0.78%
2006-07-10 0 3.200 - 3.200 3.200 3.200 2,425,000 7,760,000 3.2000 1.715 - 1.715 1.715 1.715 4,524,625 1.7151 0.00%
2006-07-07 0 3.200 3.200 3.225 3.100 3.225 1,877,000 5,997,250 3.1951 1.715 1.715 1.728 1.661 1.728 3,502,153 1.7124 3.23%
2006-07-06 0 3.100 3.075 3.100 3.050 3.125 311,000 959,600 3.0855 1.661 1.648 1.661 1.635 1.675 580,271 1.6537 -0.80%
2006-07-05 0 3.125 3.100 3.125 3.075 3.125 72,000 223,975 3.1108 1.675 1.661 1.675 1.648 1.675 134,339 1.6672 2.46%
2006-07-04 0 3.050 3.050 3.150 3.050 3.175 2,448,000 7,681,100 3.1377 1.635 1.635 1.688 1.635 1.702 4,567,539 1.6817 -4.69%
2006-07-03 0 3.200 3.175 3.200 3.175 3.225 2,596,639 8,309,442 3.2001 1.715 1.702 1.715 1.702 1.728 4,844,873 1.7151 -0.78%
2006-06-30 0 3.225 3.200 3.225 3.200 3.250 1,411,000 4,545,225 3.2213 1.728 1.715 1.728 1.715 1.742 2,632,679 1.7265 2.38%
2006-06-29 0 3.150 3.150 3.175 3.150 3.150 60,000 189,000 3.1500 1.688 1.688 1.702 1.688 1.688 111,949 1.6883 1.61%
2006-06-28 0 3.100 3.100 3.150 3.100 3.175 4,727,000 14,704,500 3.1107 1.661 1.661 1.688 1.661 1.702 8,819,754 1.6672 -1.59%
2006-06-27 0 3.150 3.125 3.150 3.125 3.150 35,000 109,500 3.1286 1.688 1.675 1.688 1.675 1.688 65,304 1.6768 1.61%
2006-06-26 0 3.100 3.100 3.125 3.050 3.100 1,060,000 3,234,375 3.0513 1.661 1.661 1.675 1.635 1.661 1,977,774 1.6354 0.81%
2006-06-23 0 3.075 3.025 3.075 - - 541,000 1,650,050 3.0500 1.648 1.621 1.648 - - 1,009,411 1.6347 0.00%
2006-06-22 0 3.075 3.050 3.075 3.050 3.075 349,000 1,058,675 3.0335 1.648 1.635 1.648 1.635 1.648 651,173 1.6258 1.65%
2006-06-21 0 3.025 3.025 3.050 3.000 3.025 20,000 60,250 3.0125 1.621 1.621 1.635 1.608 1.621 37,316 1.6146 0.00%
2006-06-20 0 3.025 3.025 3.100 - - 0 0 - 1.621 1.621 1.661 - - 0 - 0.00%
2006-06-19 0 3.025 3.000 3.050 - - 0 0 - 1.621 1.608 1.635 - - 0 - 0.00%
2006-06-16 0 3.025 3.025 3.050 3.025 3.025 2,393,000 7,183,025 3.0017 1.621 1.621 1.635 1.621 1.621 4,464,919 1.6088 1.68%
2006-06-15 0 2.975 2.975 3.000 2.975 3.000 929,000 2,785,900 2.9988 1.594 1.594 1.608 1.594 1.608 1,733,351 1.6072 -0.83%
2006-06-14 0 3.000 3.000 3.025 3.000 3.025 1,011,000 3,033,825 3.0008 1.608 1.608 1.621 1.608 1.621 1,886,349 1.6083 0.84%
2006-06-13 0 2.975 2.800 3.000 2.975 3.000 838,000 2,511,500 2.9970 1.594 1.501 1.608 1.594 1.608 1,563,561 1.6063 -1.65%
2006-06-12 0 3.025 3.000 3.025 3.000 3.025 624,000 1,862,600 2.9849 1.621 1.608 1.621 1.608 1.621 1,164,275 1.5998 1.68%
2006-06-09 0 2.975 2.975 3.000 2.975 2.975 1,321,000 3,940,825 2.9832 1.594 1.594 1.608 1.594 1.594 2,464,754 1.5989 0.00%
2006-06-08 0 2.975 2.975 3.000 2.975 3.000 955,000 2,868,175 3.0033 1.594 1.594 1.608 1.594 1.608 1,781,863 1.6096 -0.83%
2006-06-07 0 3.000 3.000 3.050 3.000 3.175 892,000 2,680,375 3.0049 1.608 1.608 1.635 1.608 1.702 1,664,316 1.6105 0.84%
2006-06-06 0 2.975 2.975 3.050 2.975 2.975 250,000 743,750 2.9750 1.594 1.594 1.635 1.594 1.594 466,456 1.5945 0.00%
2006-06-05 0 2.975 2.975 3.200 2.975 3.050 632,000 1,882,700 2.9790 1.594 1.594 1.715 1.594 1.635 1,179,201 1.5966 0.00%
2006-06-02 0 2.975 2.975 3.100 2.950 2.975 273,000 805,500 2.9505 1.594 1.594 1.661 1.581 1.594 509,370 1.5814 0.85%
2006-06-01 0 2.950 2.950 3.050 2.950 2.950 251,000 740,450 2.9500 1.581 1.581 1.635 1.581 1.581 468,322 1.5811 0.00%
2006-05-30 0 2.950 2.950 3.200 2.900 3.000 537,000 1,585,150 2.9519 1.581 1.581 1.715 1.554 1.608 1,001,948 1.5821 -1.67%
2006-05-29 0 3.000 3.000 3.050 3.000 3.125 329,000 1,011,675 3.0750 1.608 1.608 1.635 1.608 1.675 613,856 1.6481 -4.15%
2006-05-26 0 3.150 3.150 3.175 3.150 3.150 632,000 1,990,800 3.1500 1.678 1.678 1.691 1.678 1.678 1,186,736 1.6775 0.00%
2006-05-25 0 3.150 3.150 3.175 3.150 3.150 1,239,000 3,902,850 3.1500 1.678 1.678 1.691 1.678 1.678 2,326,528 1.6775 -0.79%
2006-05-24 0 3.175 3.150 3.175 3.150 3.175 1,829,000 5,764,300 3.1516 1.691 1.678 1.691 1.678 1.691 3,434,399 1.6784 0.79%
2006-05-23 0 3.150 3.150 3.175 3.150 3.150 942,000 2,967,300 3.1500 1.678 1.678 1.691 1.678 1.678 1,768,838 1.6775 0.00%
2006-05-22 0 3.150 3.150 3.200 3.150 3.150 455,000 1,433,250 3.1500 1.678 1.678 1.704 1.678 1.678 854,375 1.6775 0.00%
2006-05-19 0 3.150 3.150 3.200 3.150 3.175 297,000 935,650 3.1503 1.678 1.678 1.704 1.678 1.691 557,691 1.6777 0.00%
2006-05-18 0 3.150 3.150 3.175 3.150 3.175 621,000 1,956,200 3.1501 1.678 1.678 1.691 1.678 1.691 1,166,081 1.6776 0.80%
2006-05-17 0 3.125 3.125 3.200 3.100 3.200 1,324,000 4,126,500 3.1167 1.664 1.664 1.704 1.651 1.704 2,486,137 1.6598 0.81%
2006-05-16 0 3.100 3.075 3.100 3.075 3.100 1,337,000 4,147,250 3.1019 1.651 1.638 1.651 1.638 1.651 2,510,548 1.6519 0.00%
2006-05-15 0 3.100 3.075 3.100 3.100 3.175 3,583,000 11,275,750 3.1470 1.651 1.638 1.651 1.651 1.691 6,727,967 1.6760 -2.36%
2006-05-12 0 3.175 3.200 3.225 3.150 3.200 3,153,000 10,041,950 3.1849 1.691 1.704 1.717 1.678 1.704 5,920,536 1.6961 1.60%
2006-05-11 0 3.125 3.125 3.150 3.125 3.150 4,113,000 13,156,150 3.1987 1.664 1.664 1.678 1.664 1.678 7,723,173 1.7035 -2.34%
2006-05-10 0 3.200 3.200 3.225 3.200 3.250 1,924,000 6,190,200 3.2174 1.704 1.704 1.717 1.704 1.731 3,612,785 1.7134 -1.54%
2006-05-09 0 3.250 3.200 3.275 3.200 3.300 331,000 1,076,250 3.2515 1.731 1.704 1.744 1.704 1.757 621,534 1.7316 0.00%
2006-05-08 0 3.250 3.175 3.350 3.250 3.250 116,000 363,648 3.1349 1.731 1.691 1.784 1.731 1.731 217,819 1.6695 -1.52%
2006-05-04 0 3.300 3.250 3.300 3.225 3.450 1,445,000 4,762,300 3.2957 1.757 1.731 1.757 1.717 1.837 2,713,344 1.7551 2.33%
2006-05-03 0 3.225 3.200 3.225 3.225 3.275 716,000 2,325,125 3.2474 1.717 1.704 1.717 1.717 1.744 1,344,467 1.7294 -1.53%
2006-05-02 0 3.275 3.275 3.300 3.275 3.350 808,000 2,683,575 3.3213 1.744 1.744 1.757 1.744 1.784 1,517,220 1.7687 -2.24%
2006-04-28 0 3.350 3.250 3.350 3.325 3.350 220,000 736,625 3.3483 1.784 1.731 1.784 1.771 1.784 413,104 1.7831 0.00%
2006-04-27 0 3.350 3.200 3.375 3.350 3.350 132,000 442,200 3.3500 1.784 1.704 1.797 1.784 1.784 247,863 1.7841 0.00%
2006-04-26 0 3.350 3.250 3.350 3.200 3.350 612,000 1,998,700 3.2658 1.784 1.731 1.784 1.704 1.784 1,149,181 1.7392 4.69%
2006-04-25 0 3.200 3.200 3.225 3.175 3.225 1,691,000 5,412,411 3.2007 1.704 1.704 1.717 1.691 1.717 3,175,270 1.7046 0.00%
2006-04-24 0 3.200 3.175 3.225 3.200 3.250 610,000 1,956,750 3.2078 1.704 1.691 1.717 1.704 1.731 1,145,426 1.7083 -1.54%
2006-04-21 0 3.250 3.250 3.350 3.250 3.250 89,900 301,160 3.3499 1.731 1.731 1.784 1.731 1.731 168,809 1.7840 -4.41%
2006-04-20 0 3.400 3.250 3.400 3.250 3.575 699,000 2,342,600 3.3514 1.811 1.731 1.811 1.731 1.904 1,312,545 1.7848 0.00%
2006-04-19 0 3.400 3.275 3.400 3.375 3.450 68,000 230,375 3.3879 1.811 1.744 1.811 1.797 1.837 127,687 1.8042 0.00%
2006-04-18 0 3.400 3.375 3.400 3.375 3.450 2,004,825 6,818,623 3.4011 1.811 1.797 1.811 1.797 1.837 3,764,554 1.8113 0.74%
2006-04-13 0 3.375 3.350 3.375 3.325 3.375 3,410,000 11,473,200 3.3646 1.797 1.784 1.797 1.771 1.797 6,403,117 1.7918 0.00%
2006-04-12 0 3.375 3.325 3.375 3.300 3.525 3,802,000 12,913,400 3.3965 1.797 1.771 1.797 1.757 1.877 7,139,194 1.8088 3.85%
2006-04-11 0 3.250 3.250 3.300 3.175 3.300 3,687,000 11,893,000 3.2257 1.731 1.731 1.757 1.691 1.757 6,923,253 1.7178 -1.52%
2006-04-10 0 3.300 3.275 3.300 3.250 3.600 1,539,000 5,123,950 3.3294 1.757 1.744 1.757 1.731 1.917 2,889,853 1.7731 1.54%
2006-04-07 0 3.250 3.225 3.275 3.225 3.300 3,010,000 9,787,550 3.2517 1.731 1.717 1.744 1.717 1.757 5,652,018 1.7317 0.00%
2006-04-06 0 3.250 3.250 3.375 3.125 3.225 408,000 1,293,275 3.1698 1.731 1.731 1.797 1.664 1.717 766,121 1.6881 4.84%
2006-04-04 0 3.100 3.100 3.175 3.100 3.175 821,000 2,563,950 3.1230 1.651 1.651 1.691 1.651 1.691 1,541,630 1.6631 -2.36%
2006-04-03 0 3.175 3.175 3.200 3.125 3.275 1,822,704 5,808,287 3.1866 1.691 1.691 1.704 1.664 1.744 3,422,577 1.6971 2.42%
2006-03-31 0 3.100 3.100 3.125 3.100 3.200 450,000 1,399,775 3.1106 1.651 1.651 1.664 1.651 1.704 844,986 1.6566 -3.13%
2006-03-30 0 3.200 3.150 3.200 3.200 3.200 10,000 32,000 3.2000 1.704 1.678 1.704 1.704 1.704 18,777 1.7042 2.40%
2006-03-29 0 3.125 3.100 3.150 3.100 3.175 1,740,000 5,474,285 3.1461 1.664 1.651 1.678 1.651 1.691 3,267,280 1.6755 -2.34%
2006-03-28 0 3.200 3.175 3.200 3.200 3.250 1,153,000 3,697,300 3.2067 1.704 1.691 1.704 1.704 1.731 2,165,042 1.7077 -1.54%
2006-03-27 0 3.250 3.225 3.250 3.200 3.300 313,000 1,015,650 3.2449 1.731 1.717 1.731 1.704 1.757 587,735 1.7281 2.36%
2006-03-24 0 3.175 3.150 3.175 3.175 3.200 15,000 47,875 3.1917 1.691 1.678 1.691 1.691 1.704 28,166 1.6997 -2.31%
2006-03-23 0 3.250 3.150 3.250 3.150 3.250 142,000 456,500 3.2148 1.731 1.678 1.731 1.678 1.731 266,640 1.7120 3.17%
2006-03-22 0 3.150 3.150 3.275 3.150 3.150 7,000 22,050 3.1500 1.678 1.678 1.744 1.678 1.678 13,144 1.6775 -3.08%
2006-03-21 0 3.250 3.250 3.300 3.250 3.275 2,474,000 8,060,075 3.2579 1.731 1.731 1.757 1.731 1.744 4,645,546 1.7350 0.00%
2006-03-20 0 3.250 3.250 3.300 3.250 3.250 82,000 266,500 3.2500 1.731 1.731 1.757 1.731 1.731 153,975 1.7308 -0.76%
2006-03-17 0 3.275 3.200 3.375 3.275 3.275 1,000 3,275 3.2750 1.744 1.704 1.797 1.744 1.744 1,878 1.7441 0.00%
2006-03-16 0 3.275 3.150 3.275 - - 0 0 - 1.744 1.678 1.744 - - 0 - -0.76%
2006-03-15 0 3.300 3.275 3.300 3.275 3.350 838,000 2,766,550 3.3014 1.757 1.744 1.757 1.744 1.784 1,573,552 1.7582 0.00%
2006-03-14 0 3.300 3.300 3.400 3.300 3.475 40,000 133,750 3.3438 1.757 1.757 1.811 1.757 1.851 75,110 1.7807 -5.04%
2006-03-13 0 3.475 3.400 3.475 3.200 3.525 1,923,000 6,553,025 3.4077 1.851 1.811 1.851 1.704 1.877 3,610,907 1.8148 11.20%
2006-03-10 0 3.125 3.125 3.150 3.075 3.200 3,124,000 9,844,625 3.1513 1.664 1.664 1.678 1.638 1.704 5,866,081 1.6782 1.63%
2006-03-09 0 3.075 3.075 3.125 3.050 3.200 507,000 1,575,325 3.1071 1.638 1.638 1.664 1.624 1.704 952,018 1.6547 -3.15%
2006-03-08 0 3.175 3.175 3.300 2.900 3.350 568,000 1,847,650 3.2529 1.691 1.691 1.757 1.544 1.784 1,066,560 1.7323 -7.97%
2006-03-07 0 3.450 3.375 3.450 - - 0 0 - 1.837 1.797 1.837 - - 0 - -0.72%
2006-03-06 0 3.475 3.400 3.475 3.450 3.550 140,000 486,325 3.4738 1.851 1.811 1.851 1.837 1.891 262,885 1.8500 -2.11%
2006-03-03 0 3.550 3.500 3.550 3.500 3.575 36,000 127,900 3.5528 1.891 1.864 1.891 1.864 1.904 67,599 1.8920 -1.39%
2006-03-02 0 3.600 3.575 3.650 3.475 3.625 753,000 2,681,100 3.5606 1.917 1.904 1.944 1.851 1.931 1,413,943 1.8962 2.86%
2006-03-01 0 3.500 3.500 3.575 3.500 3.500 110,000 385,000 3.5000 1.864 1.864 1.904 1.864 1.864 206,552 1.8639 0.00%
2006-02-28 0 3.500 3.475 3.525 3.400 3.500 58,000 201,500 3.4741 1.864 1.851 1.877 1.811 1.864 108,909 1.8502 1.45%
2006-02-27 0 3.450 3.450 3.525 3.450 3.550 88,000 308,350 3.5040 1.837 1.837 1.877 1.837 1.891 165,242 1.8661 -2.82%
2006-02-24 0 3.550 3.550 3.600 3.500 3.600 71,000 254,500 3.5845 1.891 1.891 1.917 1.864 1.917 133,320 1.9089 -2.74%
2006-02-23 0 3.650 3.650 3.675 3.625 3.675 134,000 489,350 3.6519 1.944 1.944 1.957 1.931 1.957 251,618 1.9448 -0.68%
2006-02-22 0 3.675 3.625 3.675 3.650 3.675 1,507,000 5,522,425 3.6645 1.957 1.931 1.957 1.944 1.957 2,829,765 1.9515 0.00%
2006-02-21 0 3.675 3.650 3.675 3.650 3.675 852,000 3,129,300 3.6729 1.957 1.944 1.957 1.944 1.957 1,599,840 1.9560 0.68%
2006-02-20 0 3.650 3.600 3.650 3.625 3.650 994,000 3,623,600 3.6455 1.944 1.917 1.944 1.931 1.944 1,866,480 1.9414 1.39%
2006-02-17 0 3.600 3.575 3.600 3.350 3.600 3,528,000 12,583,900 3.5669 1.917 1.904 1.917 1.784 1.917 6,624,691 1.8995 7.46%
2006-02-16 0 3.350 3.350 3.450 3.350 3.600 3,331,000 11,515,575 3.4571 1.784 1.784 1.837 1.784 1.917 6,254,775 1.8411 -6.94%
2006-02-15 0 3.600 3.600 3.625 3.550 3.800 1,448,000 5,213,750 3.6007 1.917 1.917 1.931 1.891 2.024 2,718,978 1.9175 -5.26%
2006-02-14 0 3.800 3.775 3.800 3.700 3.825 1,888,000 7,160,300 3.7925 2.024 2.010 2.024 1.970 2.037 3,545,186 2.0197 1.33%
2006-02-13 0 3.750 3.725 3.750 3.500 3.750 3,813,000 14,065,725 3.6889 1.997 1.984 1.997 1.864 1.997 7,159,849 1.9645 7.14%
2006-02-10 0 3.500 3.500 3.550 3.400 3.525 572,000 1,983,500 3.4677 1.864 1.864 1.891 1.811 1.877 1,074,071 1.8467 1.45%
2006-02-09 0 3.450 3.375 3.450 3.350 3.500 955,000 3,285,525 3.4403 1.837 1.797 1.837 1.784 1.864 1,793,248 1.8322 0.00%
2006-02-08 0 3.450 3.425 3.450 3.425 3.575 481,000 1,699,925 3.5341 1.837 1.824 1.837 1.824 1.904 903,196 1.8821 -2.13%
2006-02-07 0 3.525 3.475 3.525 3.450 3.525 2,223,000 7,778,000 3.4989 1.877 1.851 1.877 1.837 1.877 4,174,231 1.8633 3.68%
2006-02-06 0 3.400 3.375 3.400 3.275 3.450 4,802,000 16,288,525 3.3920 1.811 1.797 1.811 1.744 1.837 9,016,941 1.8064 3.82%
2006-02-03 0 3.275 3.225 3.300 3.225 3.300 609,000 1,989,426 3.2667 1.744 1.717 1.757 1.717 1.757 1,143,548 1.7397 -2.96%
2006-02-02 0 3.375 3.350 3.375 3.300 3.425 6,411,000 21,155,456 3.2999 1.797 1.784 1.797 1.757 1.824 12,038,236 1.7574 4.65%
2006-02-01 0 3.225 3.350 - 3.025 3.350 3,339,000 10,586,825 3.1707 1.717 1.784 - 1.611 1.784 6,269,797 1.6885 7.50%
2006-01-27 0 3.000 3.000 3.025 3.000 3.025 460,000 1,380,250 3.0005 1.598 1.598 1.611 1.598 1.611 863,764 1.5979 -0.83%
2006-01-26 0 3.025 3.000 3.025 2.975 3.050 3,964,000 11,901,900 3.0025 1.611 1.598 1.611 1.584 1.624 7,443,389 1.5990 0.83%
2006-01-25 0 3.000 2.975 3.000 3.000 3.025 5,123,000 15,372,000 3.0006 1.598 1.584 1.598 1.598 1.611 9,619,698 1.5980 0.00%
2006-01-24 0 3.000 3.000 3.025 2.975 3.025 124,000 372,250 3.0020 1.598 1.598 1.611 1.584 1.611 232,841 1.5987 0.00%
2006-01-23 0 3.000 3.000 3.025 2.925 3.025 1,122,000 3,364,175 2.9984 1.598 1.598 1.611 1.558 1.611 2,106,832 1.5968 0.00%
2006-01-20 0 3.000 3.000 3.025 3.000 3.050 2,672,464 8,136,746 3.0447 1.598 1.598 1.611 1.598 1.624 5,018,211 1.6214 -1.64%
2006-01-19 0 3.050 3.025 3.075 3.025 3.100 5,575,000 16,942,275 3.0390 1.624 1.611 1.638 1.611 1.651 10,468,439 1.6184 1.67%
2006-01-18 0 3.000 3.000 3.025 2.925 3.025 1,362,000 4,066,400 2.9856 1.598 1.598 1.611 1.558 1.611 2,557,491 1.5900 1.69%
2006-01-17 0 2.950 2.900 2.975 2.900 2.975 7,418,000 21,682,575 2.9230 1.571 1.544 1.584 1.544 1.584 13,929,127 1.5566 0.00%
2006-01-16 0 2.950 2.950 2.975 2.925 2.975 835,000 2,460,725 2.9470 1.571 1.571 1.584 1.558 1.584 1,567,919 1.5694 0.85%
2006-01-13 0 2.925 2.925 2.950 2.900 2.925 1,116,000 3,260,000 2.9211 1.558 1.558 1.571 1.544 1.558 2,095,566 1.5557 0.00%
2006-01-12 0 2.925 2.925 2.950 2.925 2.950 782,000 2,287,650 2.9254 1.558 1.558 1.571 1.558 1.571 1,468,398 1.5579 0.00%
2006-01-11 0 2.925 2.925 2.950 2.900 2.950 1,630,000 4,768,725 2.9256 1.558 1.558 1.571 1.544 1.571 3,060,728 1.5580 0.86%
2006-01-10 0 2.900 2.900 2.925 2.900 2.925 1,853,000 5,374,025 2.9002 1.544 1.544 1.558 1.544 1.558 3,479,465 1.5445 -0.85%
2006-01-09 0 2.925 2.925 2.950 2.850 2.925 2,364,000 6,736,864 2.8498 1.558 1.558 1.571 1.518 1.558 4,438,994 1.5177 1.74%
2006-01-06 0 2.875 2.875 2.900 2.800 2.875 1,472,000 4,167,425 2.8311 1.531 1.531 1.544 1.491 1.531 2,764,043 1.5077 0.88%
2006-01-05 0 2.850 2.825 2.850 2.850 2.950 3,112,000 8,917,725 2.8656 1.518 1.504 1.518 1.518 1.571 5,843,548 1.5261 -3.39%
2006-01-04 0 2.950 2.950 2.975 2.900 2.950 2,120,000 6,221,075 2.9345 1.571 1.571 1.584 1.544 1.571 3,980,824 1.5628 -0.84%
2006-01-03 0 2.975 2.925 3.000 2.900 3.000 1,933,000 5,721,000 2.9596 1.584 1.558 1.598 1.544 1.598 3,629,685 1.5762 2.59%
2005-12-30 0 2.900 2.900 2.925 2.875 2.925 715,000 2,073,750 2.9003 1.544 1.544 1.558 1.531 1.558 1,342,589 1.5446 1.75%
2005-12-29 0 2.850 2.850 2.875 2.850 2.850 1,343,000 3,827,550 2.8500 1.518 1.518 1.531 1.518 1.518 2,521,814 1.5178 0.00%
2005-12-28 0 2.850 2.850 2.875 2.850 2.875 197,000 564,900 2.8675 1.518 1.518 1.531 1.518 1.531 369,916 1.5271 0.00%
2005-12-23 0 2.850 2.850 2.875 2.800 2.850 715,000 2,026,500 2.8343 1.518 1.518 1.531 1.491 1.518 1,342,589 1.5094 1.79%
2005-12-22 0 2.800 2.800 2.825 2.750 2.850 4,970,000 13,882,305 2.7932 1.491 1.491 1.504 1.465 1.518 9,332,402 1.4875 2.75%
2005-12-21 0 2.725 2.700 2.750 2.675 2.750 1,447,000 3,922,225 2.7106 1.451 1.438 1.465 1.425 1.465 2,717,100 1.4435 1.87%
2005-12-20 0 2.675 2.650 2.675 2.500 2.700 2,806,000 7,353,700 2.6207 1.425 1.411 1.425 1.331 1.438 5,268,958 1.3957 4.90%
2005-12-19 0 2.550 2.525 2.550 2.500 2.700 3,247,000 8,403,825 2.5882 1.358 1.345 1.358 1.331 1.438 6,097,044 1.3783 -6.42%
2005-12-16 0 2.725 2.700 2.725 2.700 2.850 1,987,899 5,538,555 2.7861 1.451 1.438 1.451 1.438 1.518 3,732,771 1.4838 -1.80%
2005-12-15 0 2.775 2.775 2.800 2.750 2.825 3,657,000 10,237,450 2.7994 1.478 1.478 1.491 1.465 1.504 6,866,921 1.4908 -1.77%
2005-12-14 0 2.825 2.800 2.825 2.800 2.825 2,038,000 5,756,400 2.8245 1.504 1.491 1.504 1.491 1.504 3,826,848 1.5042 -0.88%
2005-12-13 0 2.850 2.850 2.875 2.850 2.875 1,421,000 4,054,275 2.8531 1.518 1.518 1.531 1.518 1.531 2,668,278 1.5194 -1.72%
2005-12-12 0 2.900 2.900 2.925 2.875 2.950 6,026,000 17,347,250 2.8787 1.544 1.544 1.558 1.531 1.571 11,315,303 1.5331 1.75%
2005-12-09 0 2.850 2.850 2.875 2.850 2.900 9,221,000 26,395,025 2.8625 1.518 1.518 1.531 1.518 1.544 17,314,705 1.5244 0.00%
2005-12-08 0 2.850 2.850 2.875 2.775 3.000 8,647,000 24,812,600 2.8695 1.518 1.518 1.531 1.478 1.598 16,236,878 1.5282 -3.39%
2005-12-07 0 2.950 2.950 2.975 2.950 3.000 6,802,000 20,248,900 2.9769 1.571 1.571 1.584 1.571 1.598 12,772,435 1.5854 -3.28%
2005-12-06 0 3.050 3.050 3.075 3.025 3.100 5,308,000 16,272,225 3.0656 1.624 1.624 1.638 1.611 1.651 9,967,081 1.6326 -1.61%
2005-12-05 0 3.100 3.075 3.100 3.000 3.100 3,463,000 10,657,075 3.0774 1.651 1.638 1.651 1.598 1.651 6,502,638 1.6389 3.33%
2005-12-02 0 3.000 2.975 3.000 2.950 3.025 3,841,000 11,480,775 2.9890 1.598 1.584 1.598 1.571 1.611 7,212,426 1.5918 0.84%
2005-12-01 0 2.975 2.950 2.975 2.900 2.975 5,260,000 15,535,275 2.9535 1.584 1.571 1.584 1.544 1.584 9,876,949 1.5729 0.85%
2005-11-30 0 2.950 2.950 2.975 2.850 2.975 8,234,000 23,933,600 2.9067 1.571 1.571 1.584 1.518 1.584 15,461,368 1.5480 2.61%
2005-11-29 0 2.875 2.875 2.900 2.850 2.925 9,908,000 28,629,325 2.8895 1.531 1.531 1.544 1.518 1.558 18,604,717 1.5388 0.00%
2005-11-28 0 2.875 2.850 2.875 2.725 2.925 28,316,000 80,571,525 2.8454 1.531 1.518 1.531 1.451 1.558 53,170,282 1.5153 4.55%
2005-11-25 0 2.750 2.750 2.775 2.725 2.775 16,306,000 44,869,385 2.7517 1.465 1.465 1.478 1.451 1.478 30,618,542 1.4654 -0.90%
2005-11-24 0 2.775 2.775 2.800 2.700 2.825 43,275,000 119,353,875 2.7580 1.478 1.478 1.491 1.438 1.504 81,259,499 1.4688

Webb-site Database - Powered By Linux Group

Back to top