Minth Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00425  2005-12-01    
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 36.54 36.38 36.54 35.16 37.78 6,810,253 246,779,395 36.237 36.54 36.38 36.54 35.16 37.78 6,810,253 36.236 2.07%
2026-02-02 0 35.80 35.80 35.84 35.32 36.76 6,675,440 238,697,331 35.758 35.80 35.80 35.84 35.32 36.76 6,675,440 35.758 -2.66%
2026-01-30 0 36.78 36.78 36.80 36.12 37.34 6,866,800 252,707,025 36.801 36.78 36.78 36.80 36.12 37.34 6,866,800 36.801 -0.92%
2026-01-29 0 37.12 37.10 37.12 36.22 37.48 6,277,976 231,822,342 36.926 37.12 37.10 37.12 36.22 37.48 6,277,976 36.926 0.71%
2026-01-28 0 36.86 36.80 36.86 36.60 38.80 6,674,000 246,843,031 36.986 36.86 36.80 36.86 36.60 38.80 6,674,000 36.986 -3.36%
2026-01-27 0 38.14 38.14 38.18 37.02 38.42 6,174,037 234,368,362 37.960 38.14 38.14 38.18 37.02 38.42 6,174,037 37.960 0.85%
2026-01-26 0 37.82 37.82 37.84 37.30 40.30 12,290,705 466,900,568 37.988 37.82 37.82 37.84 37.30 40.30 12,290,705 37.988 -6.11%
2026-01-23 0 40.28 40.28 40.30 38.38 40.44 16,326,959 646,152,654 39.576 40.28 40.28 40.30 38.38 40.44 16,326,959 39.576 3.55%
2026-01-22 0 38.90 38.90 38.92 35.26 39.00 20,182,453 761,029,843 37.708 38.90 38.90 38.92 35.26 39.00 20,182,453 37.707 13.94%
2026-01-21 0 34.14 34.04 34.14 31.16 34.20 5,929,605 196,603,620 33.156 34.14 34.04 34.14 31.16 34.20 5,929,605 33.156 8.11%
2026-01-20 0 31.58 31.56 31.60 31.10 32.40 3,618,643 114,727,027 31.704 31.58 31.56 31.60 31.10 32.40 3,618,643 31.704 0.51%
2026-01-19 0 31.42 31.42 31.46 31.30 32.50 5,597,393 177,801,608 31.765 31.42 31.42 31.46 31.30 32.50 5,597,393 31.765 -2.24%
2026-01-16 0 32.14 32.12 32.16 31.20 32.66 7,285,183 232,772,376 31.952 32.14 32.12 32.16 31.20 32.66 7,285,183 31.951 2.42%
2026-01-15 0 31.38 31.36 31.38 31.10 31.96 4,273,675 135,119,786 31.617 31.38 31.36 31.38 31.10 31.96 4,273,675 31.617 0.58%
2026-01-14 0 31.20 31.18 31.20 30.48 31.60 7,745,226 240,718,618 31.080 31.20 31.18 31.20 30.48 31.60 7,745,226 31.080 0.91%
2026-01-13 0 30.92 30.90 30.92 30.12 31.18 6,575,242 201,474,640 30.641 30.92 30.90 30.92 30.12 31.18 6,575,242 30.641 -0.77%
2026-01-09 0 31.16 31.16 31.18 30.60 31.50 5,473,306 170,258,493 31.107 31.16 31.16 31.18 30.60 31.50 5,473,306 31.107 -0.57%
2026-01-08 0 31.34 31.32 31.34 30.86 32.16 7,095,320 221,765,633 31.255 31.34 31.32 31.34 30.86 32.16 7,095,320 31.255 -1.38%
2026-01-07 0 31.78 31.76 31.78 30.88 31.98 5,579,647 175,790,349 31.506 31.78 31.76 31.78 30.88 31.98 5,579,647 31.506 -0.31%
2026-01-06 0 31.88 31.80 31.90 31.32 33.06 8,277,967 263,660,007 31.851 31.88 31.80 31.90 31.32 33.06 8,277,967 31.851 -2.63%
2026-01-05 0 32.74 32.68 32.74 31.84 33.00 4,489,844 145,683,255 32.447 32.74 32.68 32.74 31.84 33.00 4,489,844 32.447 3.22%
2025-12-31 0 31.72 31.64 31.72 30.82 32.64 3,615,000 114,007,500 31.537 31.72 31.64 31.72 30.82 32.64 3,615,000 31.537 -0.44%
2025-12-30 0 31.86 31.78 31.86 31.24 32.10 3,317,814 105,226,178 31.716 31.86 31.78 31.86 31.24 32.10 3,317,814 31.716 0.82%
2025-12-29 0 31.60 31.56 31.60 30.88 32.78 4,559,558 144,962,292 31.793 31.60 31.56 31.60 30.88 32.78 4,559,558 31.793 -0.75%
2025-12-24 0 31.84 31.68 31.84 30.68 32.08 2,257,402 71,625,101 31.729 31.84 31.68 31.84 30.68 32.08 2,257,402 31.729 1.40%
2025-12-23 0 31.40 31.40 31.42 30.20 31.50 7,530,358 231,474,551 30.739 31.40 31.40 31.42 30.20 31.50 7,530,358 30.739 -1.32%
2025-12-22 0 31.82 31.62 31.82 31.60 32.48 4,215,092 134,810,201 31.983 31.82 31.62 31.82 31.60 32.48 4,215,092 31.983 0.25%
2025-12-19 0 31.74 31.68 31.74 30.06 31.76 7,368,087 230,549,222 31.290 31.74 31.68 31.74 30.06 31.76 7,368,087 31.290 3.79%
2025-12-18 0 30.58 30.54 30.58 29.00 30.70 7,269,838 218,777,900 30.094 30.58 30.54 30.58 29.00 30.70 7,269,838 30.094 1.53%
2025-12-17 0 30.12 30.10 30.12 29.68 31.20 11,244,628 338,595,089 30.112 30.12 30.10 30.12 29.68 31.20 11,244,628 30.112 -2.96%
2025-12-16 0 31.04 30.98 31.06 30.44 32.40 4,603,289 142,174,677 30.886 31.04 30.98 31.06 30.44 32.40 4,603,289 30.885 -2.39%
2025-12-15 0 31.80 31.70 31.80 31.32 32.24 3,950,000 125,157,672 31.686 31.80 31.70 31.80 31.32 32.24 3,950,000 31.685 -1.91%
2025-12-12 0 32.42 32.38 32.42 30.80 32.60 12,023,279 379,374,131 31.553 32.42 32.38 32.42 30.80 32.60 12,023,279 31.553 3.25%
2025-12-11 0 31.40 31.38 31.40 30.72 33.90 9,442,424 299,982,035 31.770 31.40 31.38 31.40 30.72 33.90 9,442,424 31.770 -6.04%
2025-12-10 0 33.42 33.42 33.46 32.94 33.90 2,860,200 95,307,298 33.322 33.42 33.42 33.46 32.94 33.90 2,860,200 33.322 -0.77%
2025-12-09 0 33.68 33.56 33.68 33.28 34.40 3,129,712 105,378,079 33.670 33.68 33.56 33.68 33.28 34.40 3,129,712 33.670 -1.12%
2025-12-08 0 34.06 34.00 34.06 33.14 34.30 5,499,127 186,547,191 33.923 34.06 34.00 34.06 33.14 34.30 5,499,127 33.923 1.37%
2025-12-05 0 33.60 33.58 33.60 33.24 33.84 2,791,464 93,868,020 33.627 33.60 33.58 33.60 33.24 33.84 2,791,464 33.627 -0.24%
2025-12-04 0 33.68 33.66 33.68 33.08 34.10 5,081,330 170,450,105 33.544 33.68 33.66 33.68 33.08 34.10 5,081,330 33.544 2.81%
2025-12-03 0 32.76 32.70 32.78 32.48 34.34 6,555,747 215,148,913 32.818 32.76 32.70 32.78 32.48 34.34 6,555,747 32.818 -2.79%
2025-12-02 0 33.70 33.68 33.70 33.32 34.28 3,003,940 101,246,404 33.705 33.70 33.68 33.70 33.32 34.28 3,003,940 33.705 0.12%
2025-12-01 0 33.66 33.64 33.66 33.40 34.50 3,103,786 104,790,104 33.762 33.66 33.64 33.66 33.40 34.50 3,103,786 33.762 -1.12%
2025-11-28 0 34.04 34.02 34.04 33.80 34.58 1,459,701 49,660,604 34.021 34.04 34.02 34.04 33.80 34.58 1,459,701 34.021 0.29%
2025-11-27 0 33.94 33.92 33.94 33.90 35.16 4,159,300 143,367,050 34.469 33.94 33.92 33.94 33.90 35.16 4,159,300 34.469 -0.99%
2025-11-26 0 34.28 34.24 34.28 33.84 34.62 4,907,158 168,482,027 34.334 34.28 34.24 34.28 33.84 34.62 4,907,158 34.334 0.47%
2025-11-25 0 34.12 33.98 34.12 33.74 34.62 5,876,911 201,138,288 34.225 34.12 33.98 34.12 33.74 34.62 5,876,911 34.225 1.91%
2025-11-24 0 33.48 33.48 33.50 32.54 33.76 5,001,066 167,035,857 33.400 33.48 33.48 33.50 32.54 33.76 5,001,066 33.400 2.83%
2025-11-21 0 32.56 32.48 32.56 32.02 33.00 8,948,299 290,490,724 32.463 32.56 32.48 32.56 32.02 33.00 8,948,299 32.463 -3.73%
2025-11-20 0 33.82 33.80 33.82 33.16 34.48 4,628,814 155,593,327 33.614 33.82 33.80 33.82 33.16 34.48 4,628,814 33.614 -0.18%
2025-11-19 0 33.88 33.78 33.88 33.50 34.72 2,591,951 87,789,296 33.870 33.88 33.78 33.88 33.50 34.72 2,591,951 33.870 -1.17%
2025-11-18 0 34.28 34.20 34.32 33.62 35.70 5,152,366 177,113,161 34.375 34.28 34.20 34.32 33.62 35.70 5,152,366 34.375 -5.51%
2025-11-17 0 36.28 36.14 36.28 35.02 36.62 6,931,178 250,438,416 36.132 36.28 36.14 36.28 35.02 36.62 6,931,178 36.132 3.60%
2025-11-14 0 35.02 35.00 35.04 34.62 36.18 5,356,640 188,689,214 35.225 35.02 35.00 35.04 34.62 36.18 5,356,640 35.225 -2.07%
2025-11-13 0 35.76 35.74 35.76 34.42 35.80 7,742,251 271,913,955 35.121 35.76 35.74 35.76 34.42 35.80 7,742,251 35.121 -1.22%
2025-11-12 0 36.20 36.18 36.20 35.12 36.62 4,050,018 145,490,544 35.923 36.20 36.18 36.20 35.12 36.62 4,050,018 35.923 0.56%
2025-11-11 0 36.00 36.00 36.04 35.60 36.76 4,652,425 167,468,161 35.996 36.00 36.00 36.04 35.60 36.76 4,652,425 35.996 0.11%
2025-11-10 0 35.96 35.94 35.96 35.30 38.24 15,187,123 546,668,974 35.996 35.96 35.94 35.96 35.30 38.24 15,187,123 35.996 -5.72%
2025-11-07 0 38.14 38.08 38.14 37.32 39.00 5,550,750 211,032,000 38.019 38.14 38.08 38.14 37.32 39.00 5,550,750 38.019 -2.10%
2025-11-06 0 38.96 38.82 38.96 37.70 39.60 13,280,406 513,417,948 38.660 38.96 38.82 38.96 37.70 39.60 13,280,406 38.660 -0.10%
2025-11-05 0 39.00 38.90 39.00 36.82 39.60 12,776,353 491,585,600 38.476 39.00 38.90 39.00 36.82 39.60 12,776,353 38.476 1.77%
2025-11-04 0 38.32 38.30 38.32 36.08 38.88 13,970,356 532,026,914 38.083 38.32 38.30 38.32 36.08 38.88 13,970,356 38.083 6.03%
2025-11-03 0 36.14 36.06 36.14 35.08 38.00 12,104,520 437,938,880 36.180 36.14 36.06 36.14 35.08 38.00 12,104,520 36.180 4.94%
2025-10-31 0 34.44 34.44 34.52 33.80 35.40 6,968,298 241,173,732 34.610 34.44 34.44 34.52 33.80 35.40 6,968,298 34.610 -1.82%
2025-10-30 0 35.08 35.04 35.08 34.50 35.80 8,139,211 286,547,424 35.206 35.08 35.04 35.08 34.50 35.80 8,139,211 35.206 0.34%
2025-10-28 0 34.96 34.92 34.96 34.54 35.88 9,165,889 321,845,014 35.113 34.96 34.92 34.96 34.54 35.88 9,165,889 35.113 -1.41%
2025-10-27 0 35.46 35.32 35.46 33.38 35.52 11,541,594 399,530,973 34.617 35.46 35.32 35.46 33.38 35.52 11,541,594 34.617 11.44%
2025-10-24 0 31.82 31.82 31.84 31.60 32.28 4,468,724 142,053,690 31.788 31.82 31.82 31.84 31.60 32.28 4,468,724 31.788 1.14%
2025-10-23 0 31.46 31.38 31.46 30.52 31.98 3,281,063 102,266,025 31.169 31.46 31.38 31.46 30.52 31.98 3,281,063 31.169 -1.93%
2025-10-22 0 32.08 32.06 32.08 30.72 32.34 4,758,989 151,683,069 31.873 32.08 32.06 32.08 30.72 32.34 4,758,989 31.873 2.56%
2025-10-21 0 31.28 31.26 31.28 31.02 32.00 5,209,722 164,161,456 31.511 31.28 31.26 31.28 31.02 32.00 5,209,722 31.511 0.45%
2025-10-20 0 31.14 31.10 31.14 30.10 31.46 5,198,899 161,235,699 31.013 31.14 31.10 31.14 30.10 31.46 5,198,899 31.013 5.63%
2025-10-17 0 29.48 29.46 29.48 29.08 30.56 9,970,206 294,545,603 29.543 29.48 29.46 29.48 29.08 30.56 9,970,206 29.543 -3.53%
2025-10-16 0 30.56 30.52 30.56 30.32 32.20 7,614,827 235,814,905 30.968 30.56 30.52 30.56 30.32 32.20 7,614,827 30.968 -1.93%
2025-10-15 0 31.16 31.10 31.16 29.84 31.54 9,559,185 295,297,767 30.892 31.16 31.10 31.16 29.84 31.54 9,559,185 30.892 4.42%
2025-10-14 0 29.84 29.82 29.84 29.70 33.70 9,364,423 287,340,673 30.684 29.84 29.82 29.84 29.70 33.70 9,364,423 30.684 -8.18%
2025-10-13 0 32.50 32.46 32.50 31.00 32.66 9,096,716 290,819,027 31.970 32.50 32.46 32.50 31.00 32.66 9,096,716 31.970 -0.43%
2025-10-10 0 32.64 32.64 32.66 32.36 35.10 11,611,215 387,931,776 33.410 32.64 32.64 32.66 32.36 35.10 11,611,215 33.410 -7.01%
2025-10-09 0 35.10 35.06 35.10 34.68 36.28 7,354,206 259,879,943 35.338 35.10 35.06 35.10 34.68 36.28 7,354,206 35.338 -0.85%
2025-10-08 0 35.40 35.40 35.42 34.62 35.70 1,673,000 58,798,400 35.146 35.40 35.40 35.42 34.62 35.70 1,673,000 35.145 -0.90%
2025-10-06 0 35.72 35.60 35.72 35.04 36.18 4,553,377 162,056,261 35.590 35.72 35.60 35.72 35.04 36.18 4,553,377 35.590 -1.38%
2025-10-03 0 36.22 36.14 36.22 35.28 36.90 5,149,779 185,837,596 36.087 36.22 36.14 36.22 35.28 36.90 5,149,779 36.087 -2.06%
2025-10-02 0 36.98 36.96 36.98 33.62 37.20 7,633,031 275,110,446 36.042 36.98 36.96 36.98 33.62 37.20 7,633,031 36.042 9.34%
2025-09-30 0 33.82 33.82 33.92 33.18 34.30 7,454,416 251,144,372 33.691 33.82 33.82 33.92 33.18 34.30 7,454,416 33.691 -0.53%
2025-09-29 0 34.00 33.96 34.00 32.54 34.46 7,683,553 259,691,027 33.798 34.00 33.96 34.00 32.54 34.46 7,683,553 33.798 4.04%
2025-09-26 0 32.68 32.62 32.68 32.10 34.16 10,900,129 359,877,039 33.016 32.68 32.62 32.68 32.10 34.16 10,900,129 33.016 -4.33%
2025-09-25 0 34.16 34.14 34.16 33.40 35.70 8,588,439 291,394,307 33.929 34.16 34.14 34.16 33.40 35.70 8,588,439 33.929 -2.62%
2025-09-24 0 35.08 35.06 35.08 34.30 35.70 8,152,720 286,452,897 35.136 35.08 35.06 35.08 34.30 35.70 8,152,720 35.136 1.27%
2025-09-23 0 34.64 34.64 34.68 33.52 36.90 15,515,500 534,636,047 34.458 34.64 34.64 34.68 33.52 36.90 15,515,500 34.458 -5.87%
2025-09-22 0 36.80 36.76 36.80 36.20 37.96 9,638,208 354,285,491 36.758 36.80 36.76 36.80 36.20 37.96 9,638,208 36.758 1.15%
2025-09-19 0 36.38 36.38 36.40 34.52 36.84 15,676,650 566,710,565 36.150 36.38 36.38 36.40 34.52 36.84 15,676,650 36.150 2.19%
2025-09-18 0 35.60 35.52 35.62 34.60 36.70 13,509,992 483,567,438 35.793 35.60 35.52 35.62 34.60 36.70 13,509,992 35.793 0.34%
2025-09-17 0 35.48 35.44 35.48 33.12 36.28 24,775,941 879,363,473 35.493 35.48 35.44 35.48 33.12 36.28 24,775,941 35.493 6.04%
2025-09-16 0 33.46 33.44 33.46 30.70 33.82 16,905,095 552,834,320 32.702 33.46 33.44 33.46 30.70 33.82 16,905,095 32.702 7.45%
2025-09-15 0 31.14 31.12 31.14 30.88 32.30 6,238,050 196,310,288 31.470 31.14 31.12 31.14 30.88 32.30 6,238,050 31.470 -0.13%
2025-09-12 0 31.18 31.16 31.18 30.76 32.22 7,669,537 239,721,027 31.256 31.18 31.16 31.18 30.76 32.22 7,669,537 31.256 -1.27%
2025-09-11 0 31.58 31.48 31.58 30.06 31.78 6,454,706 200,067,552 30.996 31.58 31.48 31.58 30.06 31.78 6,454,706 30.996 2.53%
2025-09-10 0 30.80 30.80 30.82 30.50 31.36 6,217,436 191,396,145 30.784 30.80 30.80 30.82 30.50 31.36 6,217,436 30.784 -1.16%
2025-09-09 0 31.16 31.16 31.18 31.00 32.30 10,053,074 316,608,033 31.494 31.16 31.16 31.18 31.00 32.30 10,053,074 31.494 -1.95%
2025-09-08 0 31.78 31.76 31.78 29.92 31.86 12,759,361 399,429,149 31.305 31.78 31.76 31.78 29.92 31.86 12,759,361 31.305 5.86%
2025-09-05 0 30.02 30.02 30.06 28.80 30.24 8,800,066 261,940,132 29.766 30.02 30.02 30.06 28.80 30.24 8,800,066 29.766 3.66%
2025-09-04 0 28.96 28.94 28.96 28.54 30.02 12,630,659 367,479,422 29.094 28.96 28.94 28.96 28.54 30.02 12,630,659 29.094 -3.21%
2025-09-03 0 29.92 29.84 29.92 29.50 30.48 10,864,979 324,129,330 29.833 29.92 29.84 29.92 29.50 30.48 10,864,979 29.832 -0.99%
2025-09-02 0 30.22 30.18 30.22 29.90 31.00 9,137,600 276,625,604 30.273 30.22 30.18 30.22 29.90 31.00 9,137,600 30.273 -0.20%
2025-09-01 0 30.28 30.28 30.30 29.84 33.50 21,698,011 665,950,050 30.692 30.28 30.28 30.30 29.84 33.50 21,698,011 30.692 -7.91%
2025-08-29 0 32.88 32.80 32.88 31.54 33.10 10,403,645 339,763,587 32.658 32.88 32.80 32.88 31.54 33.10 10,403,645 32.658 3.66%
2025-08-28 0 31.72 31.66 31.72 30.74 34.00 29,092,257 927,005,901 31.864 31.72 31.66 31.72 30.74 34.00 29,092,257 31.864 -8.90%
2025-08-27 0 34.82 34.64 34.82 34.46 35.64 8,879,528 311,462,660 35.077 34.82 34.64 34.82 34.46 35.64 8,879,528 35.076 -1.53%
2025-08-26 0 35.36 35.34 35.36 34.16 35.92 14,829,800 521,621,958 35.174 35.36 35.34 35.36 34.16 35.92 14,829,800 35.174 1.78%
2025-08-25 0 34.74 34.70 34.74 32.40 34.88 12,286,280 417,000,760 33.940 34.74 34.70 34.74 32.40 34.88 12,286,280 33.940 7.42%
2025-08-22 0 32.34 32.28 32.34 31.14 32.40 8,693,688 276,895,672 31.850 32.34 32.28 32.34 31.14 32.40 8,693,688 31.850 2.08%
2025-08-21 0 31.68 31.68 31.80 30.24 31.98 4,684,620 148,440,665 31.687 31.68 31.68 31.80 30.24 31.98 4,684,620 31.687 2.79%
2025-08-20 0 30.82 30.82 30.84 30.60 31.88 11,630,091 359,414,670 30.904 30.82 30.82 30.84 30.60 31.88 11,630,091 30.904 -3.02%
2025-08-19 0 31.78 31.74 31.78 30.84 32.48 7,855,512 249,889,143 31.811 31.78 31.74 31.78 30.84 32.48 7,855,512 31.811 2.32%
2025-08-18 0 31.06 31.06 31.10 29.20 31.50 10,964,424 339,629,858 30.976 31.06 31.06 31.10 29.20 31.50 10,964,424 30.976 4.93%
2025-08-15 0 29.60 29.48 29.60 28.16 29.60 6,411,161 186,564,938 29.100 29.60 29.48 29.60 28.16 29.60 6,411,161 29.100 2.64%
2025-08-14 0 28.84 28.74 28.84 28.10 29.76 10,389,199 296,646,299 28.553 28.84 28.74 28.84 28.10 29.76 10,389,199 28.553 -0.89%
2025-08-13 0 29.10 29.08 29.10 28.90 29.88 8,700,776 255,412,251 29.355 29.10 29.08 29.10 28.90 29.88 8,700,776 29.355 -1.49%
2025-08-12 0 29.54 29.52 29.54 29.28 29.96 6,635,841 196,453,244 29.605 29.54 29.52 29.54 29.28 29.96 6,635,841 29.605 -0.14%
2025-08-11 0 29.58 29.54 29.58 28.50 29.86 7,315,386 216,046,999 29.533 29.58 29.54 29.58 28.50 29.86 7,315,386 29.533 2.99%
2025-08-08 0 28.72 28.70 28.72 28.42 29.32 3,912,061 113,047,007 28.897 28.72 28.70 28.72 28.42 29.32 3,912,061 28.897 -0.21%
2025-08-07 0 28.78 28.76 28.78 27.80 28.84 7,517,600 213,386,943 28.385 28.78 28.76 28.78 27.80 28.84 7,517,600 28.385 2.79%
2025-08-06 0 28.00 27.98 28.00 26.50 28.14 4,497,716 123,960,124 27.561 28.00 27.98 28.00 26.50 28.14 4,497,716 27.561 5.03%
2025-08-05 0 26.66 26.60 26.66 26.40 27.18 6,065,877 162,043,147 26.714 26.66 26.60 26.66 26.40 27.18 6,065,877 26.714 2.70%
2025-08-04 0 25.96 25.96 25.98 25.34 26.06 5,918,500 152,181,806 25.713 25.96 25.96 25.98 25.34 26.06 5,918,500 25.713 0.04%
2025-08-01 0 25.95 25.95 26.00 25.70 26.45 3,950,000 103,015,249 26.080 25.95 25.95 26.00 25.70 26.45 3,950,000 26.080 0.00%
2025-07-31 0 25.95 25.90 25.95 25.70 26.20 6,600,000 171,244,308 25.946 25.95 25.90 25.95 25.70 26.20 6,600,000 25.946 -0.19%
2025-07-30 0 26.00 25.95 26.00 25.70 27.05 6,256,629 163,516,455 26.135 26.00 25.95 26.00 25.70 27.05 6,256,629 26.135 -4.06%
2025-07-29 0 27.10 27.05 27.10 26.50 27.65 3,589,802 97,226,737 27.084 27.10 27.05 27.10 26.50 27.65 3,589,802 27.084 0.37%
2025-07-28 0 27.00 27.00 27.05 26.40 27.55 8,836,520 237,035,479 26.825 27.00 27.00 27.05 26.40 27.55 8,836,520 26.825 -1.10%
2025-07-25 0 27.30 27.30 27.35 27.00 27.60 5,323,668 144,903,256 27.219 27.30 27.30 27.35 27.00 27.60 5,323,668 27.219 -0.55%
2025-07-24 0 27.45 27.45 27.50 27.25 28.25 8,394,632 231,767,226 27.609 27.45 27.45 27.50 27.25 28.25 8,394,632 27.609 0.18%
2025-07-23 0 27.40 27.40 27.45 27.10 29.80 9,403,217 259,265,745 27.572 27.40 27.40 27.45 27.10 29.80 9,403,217 27.572 -1.62%
2025-07-22 0 27.85 27.85 27.90 27.10 28.05 6,805,071 188,189,356 27.654 27.85 27.85 27.90 27.10 28.05 6,805,071 27.654 1.83%
2025-07-21 0 27.35 27.30 27.35 26.85 27.70 6,838,200 186,540,570 27.279 27.35 27.30 27.35 26.85 27.70 6,838,200 27.279 1.30%
2025-07-18 0 27.00 27.00 27.05 26.00 27.10 5,861,574 155,470,473 26.524 27.00 27.00 27.05 26.00 27.10 5,861,574 26.524 2.47%
2025-07-17 0 26.35 26.35 26.40 25.15 26.75 7,726,568 201,708,405 26.106 26.35 26.35 26.40 25.15 26.75 7,726,568 26.106 4.77%
2025-07-16 0 25.15 25.15 25.20 25.00 26.15 7,499,500 190,761,750 25.437 25.15 25.15 25.20 25.00 26.15 7,499,500 25.437 -0.40%
2025-07-15 0 25.25 25.20 25.25 24.10 25.25 4,597,158 113,821,535 24.759 25.25 25.20 25.25 24.10 25.25 4,597,158 24.759 4.12%
2025-07-14 0 24.25 24.20 24.25 23.80 24.80 7,948,110 193,218,363 24.310 24.25 24.20 24.25 23.80 24.80 7,948,110 24.310 1.89%
2025-07-11 0 23.80 23.80 23.90 23.20 24.35 8,638,364 207,054,394 23.969 23.80 23.80 23.90 23.20 24.35 8,638,364 23.969 2.15%
2025-07-10 0 23.30 23.20 23.30 22.75 23.30 4,220,600 97,073,450 23.000 23.30 23.20 23.30 22.75 23.30 4,220,600 23.000 0.65%
2025-07-09 0 23.15 23.05 23.15 22.75 24.30 5,260,000 122,678,800 23.323 23.15 23.05 23.15 22.75 24.30 5,260,000 23.323 0.65%
2025-07-08 0 23.00 23.00 23.05 22.30 23.10 2,684,000 61,250,500 22.821 23.00 23.00 23.05 22.30 23.10 2,684,000 22.821 2.22%
2025-07-07 0 22.50 22.45 22.50 22.25 23.10 5,598,150 126,040,090 22.515 22.50 22.45 22.50 22.25 23.10 5,598,150 22.515 -2.60%
2025-07-04 0 23.10 23.05 23.10 22.75 23.50 3,883,670 89,560,150 23.061 23.10 23.05 23.10 22.75 23.50 3,883,670 23.061 1.09%
2025-07-03 0 22.85 22.85 23.00 22.15 23.00 2,906,000 65,726,100 22.617 22.85 22.85 23.00 22.15 23.00 2,906,000 22.617 2.24%
2025-07-02 0 22.35 22.25 22.35 22.00 22.90 4,267,665 95,232,103 22.315 22.35 22.25 22.35 22.00 22.90 4,267,665 22.315 -0.22%
2025-06-30 0 22.40 22.35 22.40 21.40 22.60 5,497,360 122,465,558 22.277 22.40 22.35 22.40 21.40 22.60 5,497,360 22.277 4.43%
2025-06-27 0 21.45 21.40 21.45 21.25 21.80 1,768,000 38,031,700 21.511 21.45 21.40 21.45 21.25 21.80 1,768,000 21.511 0.00%
2025-06-26 0 21.45 21.40 21.50 21.40 21.95 3,988,276 86,214,450 21.617 21.45 21.40 21.50 21.40 21.95 3,988,276 21.617 -0.92%
2025-06-25 0 21.65 21.55 21.65 21.00 21.80 4,873,389 104,572,535 21.458 21.65 21.55 21.65 21.00 21.80 4,873,389 21.458 2.36%
2025-06-24 0 21.15 21.10 21.20 20.65 21.50 7,490,100 158,783,310 21.199 21.15 21.10 21.20 20.65 21.50 7,490,100 21.199 2.17%
2025-06-23 0 20.70 20.65 20.70 19.24 20.80 5,862,374 118,856,338 20.274 20.70 20.65 20.70 19.24 20.80 5,862,374 20.274 5.08%
2025-06-20 0 19.70 19.68 19.70 19.46 20.20 5,014,040 99,104,809 19.766 19.70 19.68 19.70 19.46 20.20 5,014,040 19.765 1.44%
2025-06-19 0 19.42 19.38 19.42 19.36 20.25 3,531,588 69,659,814 19.725 19.42 19.38 19.42 19.36 20.25 3,531,588 19.725 -2.31%
2025-06-18 0 19.88 19.84 19.88 19.36 19.94 2,064,259 40,595,688 19.666 19.88 19.84 19.88 19.36 19.94 2,064,259 19.666 2.16%
2025-06-17 0 19.46 19.44 19.46 19.44 19.96 2,654,920 52,110,852 19.628 19.46 19.44 19.46 19.44 19.96 2,654,920 19.628 -1.92%
2025-06-16 0 19.84 19.84 19.86 19.12 19.90 2,433,065 47,924,377 19.697 19.84 19.84 19.86 19.12 19.90 2,433,065 19.697 1.95%
2025-06-13 0 19.46 19.44 19.46 18.94 19.84 5,784,000 111,917,900 19.350 19.46 19.44 19.46 18.94 19.84 5,784,000 19.350 -1.92%
2025-06-12 0 19.84 19.82 19.84 19.80 20.40 2,328,000 46,775,790 20.093 19.84 19.82 19.84 19.80 20.40 2,328,000 20.093 -2.51%
2025-06-11 0 20.35 20.30 20.35 20.05 21.00 6,696,000 137,332,400 20.510 20.35 20.30 20.35 20.05 21.00 6,696,000 20.510 1.24%
2025-06-10 0 20.10 20.05 20.10 19.60 20.50 7,308,630 146,040,352 19.982 20.10 20.05 20.10 19.60 20.50 7,308,630 19.982 -1.23%
2025-06-09 0 20.35 20.30 20.35 19.88 20.65 4,693,848 95,678,764 20.384 20.35 20.30 20.35 19.88 20.65 4,693,848 20.384 1.50%
2025-06-06 0 20.05 20.00 20.05 19.60 20.20 3,536,000 70,451,752 19.924 20.05 20.00 20.05 19.60 20.20 3,536,000 19.924 -1.23%
2025-06-05 0 20.30 20.25 20.30 19.94 20.55 3,576,670 72,083,339 20.154 20.30 20.25 20.30 19.94 20.55 3,576,670 20.154 0.50%
2025-06-04 0 20.20 20.20 20.25 19.98 20.45 3,088,000 62,267,176 20.164 20.20 20.20 20.25 19.98 20.45 3,088,000 20.164 1.00%
2025-06-03 0 20.00 19.98 20.00 19.80 20.65 10,524,000 210,806,220 20.031 20.00 19.98 20.00 19.80 20.65 10,524,000 20.031 -2.51%
2025-06-02 0 20.95 20.90 20.95 20.50 21.15 3,128,930 64,824,609 20.718 20.52 20.47 20.52 20.07 20.71 3,195,276 20.288 -1.41%
2025-05-30 0 21.25 21.25 21.30 20.85 22.10 5,995,000 127,167,872 21.212 20.81 20.81 20.86 20.42 21.64 6,122,118 20.772 -3.63%
2025-05-29 0 22.05 22.00 22.05 21.40 22.75 5,685,000 126,240,442 22.206 21.59 21.54 21.59 20.96 22.28 5,805,545 21.745 2.32%
2025-05-28 0 21.55 21.50 21.55 20.85 22.00 7,586,920 162,686,616 21.443 21.10 21.05 21.10 20.42 21.54 7,747,793 20.998 0.94%
2025-05-27 0 21.35 21.35 21.40 20.90 22.05 7,406,949 157,449,829 21.257 20.91 20.91 20.96 20.47 21.59 7,564,006 20.816 -0.70%
2025-05-26 0 21.50 21.50 21.55 21.00 22.30 7,731,510 165,941,362 21.463 21.05 21.05 21.10 20.56 21.84 7,895,449 21.017 -1.60%
2025-05-23 0 21.85 21.85 21.90 21.30 22.65 7,900,992 174,511,652 22.087 21.40 21.40 21.45 20.86 22.18 8,068,525 21.629 1.16%
2025-05-22 0 21.60 21.55 21.60 21.05 22.55 10,622,530 232,825,011 21.918 21.15 21.10 21.15 20.61 22.08 10,847,770 21.463 2.37%
2025-05-21 0 21.10 21.05 21.10 20.50 21.80 8,329,532 177,243,693 21.279 20.66 20.61 20.66 20.07 21.35 8,506,151 20.837 3.43%
2025-05-20 0 20.40 20.35 20.40 20.00 20.85 3,579,500 73,439,050 20.517 19.98 19.93 19.98 19.58 20.42 3,655,400 20.091 2.00%
2025-05-19 0 20.00 20.00 20.05 19.90 20.60 3,954,424 79,397,147 20.078 19.58 19.58 19.63 19.49 20.17 4,038,274 19.661 -2.91%
2025-05-16 0 20.60 20.55 20.60 19.56 20.85 5,283,738 107,827,213 20.407 20.17 20.12 20.17 19.15 20.42 5,395,774 19.984 4.36%
2025-05-15 0 19.74 19.72 19.74 19.46 20.40 5,486,176 107,985,642 19.683 19.33 19.31 19.33 19.06 19.98 5,602,505 19.275 -3.24%
2025-05-14 0 20.40 20.35 20.40 19.82 20.70 7,684,480 156,411,076 20.354 19.98 19.93 19.98 19.41 20.27 7,847,422 19.932 3.13%
2025-05-13 0 19.78 19.76 19.84 19.62 20.55 8,004,500 159,496,636 19.926 19.37 19.35 19.43 19.21 20.12 8,174,227 19.512 -1.10%
2025-05-12 0 20.00 19.98 20.00 18.74 20.35 15,907,120 308,171,498 19.373 19.58 19.57 19.58 18.35 19.93 16,244,415 18.971 9.89%
2025-05-09 0 18.20 18.18 18.20 17.92 18.44 3,031,167 54,894,060 18.110 17.82 17.80 17.82 17.55 18.06 3,095,440 17.734 -1.30%
2025-05-08 0 18.44 18.42 18.44 18.18 19.00 4,287,244 79,295,180 18.496 18.06 18.04 18.06 17.80 18.61 4,378,151 18.112 1.43%
2025-05-07 0 18.18 18.16 18.20 18.02 19.14 5,570,850 102,144,929 18.336 17.80 17.78 17.82 17.65 18.74 5,688,974 17.955 -1.30%
2025-05-06 0 18.42 18.40 18.42 18.02 18.70 4,868,000 89,045,752 18.292 18.04 18.02 18.04 17.65 18.31 4,971,221 17.912 -0.22%
2025-05-02 0 18.46 18.46 18.50 18.22 18.60 1,864,656 34,422,739 18.461 18.08 18.08 18.12 17.84 18.21 1,904,194 18.077 -0.75%
2025-04-30 0 18.60 18.60 18.62 18.04 18.66 6,858,045 126,972,451 18.514 18.21 18.21 18.23 17.67 18.27 7,003,463 18.130 3.45%
2025-04-29 0 17.98 17.98 18.02 17.72 18.38 3,949,831 71,211,416 18.029 17.61 17.61 17.65 17.35 18.00 4,033,583 17.655 -0.11%
2025-04-28 0 18.00 17.98 18.00 17.40 18.12 3,584,400 64,053,262 17.870 17.63 17.61 17.63 17.04 17.74 3,660,404 17.499 0.90%
2025-04-25 0 17.84 17.84 17.88 17.84 18.34 5,878,755 106,448,887 18.107 17.47 17.47 17.51 17.47 17.96 6,003,408 17.731 -0.89%
2025-04-24 0 18.00 18.00 18.02 17.50 18.22 5,197,000 92,977,440 17.891 17.63 17.63 17.65 17.14 17.84 5,307,197 17.519 1.47%
2025-04-23 0 17.74 17.74 17.78 17.46 18.00 7,597,850 134,891,685 17.754 17.37 17.37 17.41 17.10 17.63 7,758,955 17.385 4.11%
2025-04-22 0 17.04 17.02 17.04 16.54 17.16 5,234,414 88,486,635 16.905 16.69 16.67 16.69 16.20 16.80 5,345,404 16.554 3.02%
2025-04-17 0 16.54 16.54 16.58 16.34 16.96 6,051,268 100,308,701 16.577 16.20 16.20 16.24 16.00 16.61 6,179,579 16.232 -1.19%
2025-04-16 0 16.74 16.68 16.74 16.30 17.42 10,380,680 172,237,729 16.592 16.39 16.33 16.39 15.96 17.06 10,600,792 16.248 -4.45%
2025-04-15 0 17.52 17.52 17.54 17.20 18.42 7,107,725 124,914,985 17.575 17.16 17.16 17.18 16.84 18.04 7,258,437 17.210 -0.57%
2025-04-14 0 17.62 17.60 17.62 17.28 18.10 9,752,000 172,429,240 17.681 17.25 17.23 17.25 16.92 17.72 9,958,781 17.314 1.97%
2025-04-11 0 17.28 17.26 17.28 16.16 17.56 13,423,686 229,833,849 17.122 16.92 16.90 16.92 15.82 17.20 13,708,322 16.766 3.23%
2025-04-10 0 16.74 16.74 16.76 16.42 17.48 23,234,200 393,402,034 16.932 16.39 16.39 16.41 16.08 17.12 23,726,858 16.580 6.76%
2025-04-09 0 15.68 15.68 15.74 14.40 15.86 17,915,000 272,017,724 15.184 15.35 15.35 15.41 14.10 15.53 18,294,870 14.869 -0.38%
2025-04-08 0 15.74 15.72 15.74 15.10 16.50 21,590,306 341,919,771 15.837 15.41 15.39 15.41 14.79 16.16 22,048,107 15.508 1.55%
2025-04-07 0 15.50 15.48 15.50 15.20 17.98 22,267,350 361,450,297 16.232 15.18 15.16 15.18 14.88 17.61 22,739,507 15.895 -23.46%
2025-04-03 0 20.25 20.20 20.25 19.84 21.00 14,999,000 302,819,528 20.189 19.83 19.78 19.83 19.43 20.56 15,317,039 19.770 -5.81%
2025-04-02 0 21.50 21.45 21.50 20.80 21.95 5,764,000 124,252,962 21.557 21.05 21.00 21.05 20.37 21.49 5,886,220 21.109 1.65%
2025-04-01 0 21.15 21.10 21.15 20.45 21.50 7,700,474 163,006,072 21.168 20.71 20.66 20.71 20.03 21.05 7,863,755 20.729 2.17%
2025-03-31 0 20.70 20.70 20.80 20.20 21.25 9,343,980 193,379,403 20.696 20.27 20.27 20.37 19.78 20.81 9,542,110 20.266 -2.36%
2025-03-28 0 21.20 21.20 21.25 20.80 21.75 7,060,000 149,317,720 21.150 20.76 20.76 20.81 20.37 21.30 7,209,700 20.711 0.00%
2025-03-27 0 21.20 21.20 21.25 21.05 22.00 10,810,853 230,598,059 21.330 20.76 20.76 20.81 20.61 21.54 11,040,086 20.887 -2.75%
2025-03-26 0 21.80 21.75 21.80 20.90 21.90 16,539,130 354,041,471 21.406 21.35 21.30 21.35 20.47 21.45 16,889,826 20.962 1.40%
2025-03-25 0 21.50 21.50 21.60 21.50 22.85 17,116,696 375,548,382 21.941 21.05 21.05 21.15 21.05 22.38 17,479,638 21.485 -6.93%
2025-03-24 0 23.10 23.05 23.10 22.55 23.25 7,974,933 182,218,505 22.849 22.62 22.57 22.62 22.08 22.77 8,144,033 22.374 0.87%
2025-03-21 0 22.90 22.90 22.95 22.55 24.45 13,033,115 302,169,324 23.185 22.42 22.42 22.47 22.08 23.94 13,309,469 22.703 -2.35%
2025-03-20 0 23.45 23.40 23.45 23.10 24.75 12,668,000 300,799,136 23.745 22.96 22.91 22.96 22.62 24.24 12,936,612 23.252 -3.89%
2025-03-19 0 24.40 24.35 24.40 23.65 25.50 10,042,551 243,249,942 24.222 23.89 23.84 23.89 23.16 24.97 10,255,493 23.719 -4.13%
2025-03-18 0 25.45 25.45 25.50 23.65 25.65 12,287,208 304,129,590 24.752 24.92 24.92 24.97 23.16 25.12 12,547,746 24.238 6.93%
2025-03-17 0 23.80 23.75 23.80 22.80 24.15 10,886,705 256,344,505 23.547 23.31 23.26 23.31 22.33 23.65 11,117,547 23.058 1.49%
2025-03-14 0 23.45 23.45 23.50 21.75 24.20 11,390,614 262,944,503 23.084 22.96 22.96 23.01 21.30 23.70 11,632,141 22.605 4.45%
2025-03-13 0 22.45 22.45 22.50 22.05 23.30 10,042,450 227,283,932 22.632 21.98 21.98 22.03 21.59 22.82 10,255,390 22.162 0.00%
2025-03-12 0 22.45 22.45 22.50 22.15 23.15 7,336,000 166,416,792 22.685 21.98 21.98 22.03 21.69 22.67 7,491,553 22.214 0.45%
2025-03-11 0 22.35 22.35 22.40 21.50 22.75 6,221,000 138,481,992 22.260 21.89 21.89 21.93 21.05 22.28 6,352,910 21.798 0.22%
2025-03-10 0 22.30 22.20 22.30 21.65 23.80 9,660,929 216,999,983 22.462 21.84 21.74 21.84 21.20 23.31 9,865,779 21.995 -2.41%
2025-03-07 0 22.85 22.80 22.90 22.10 23.95 13,529,050 312,012,052 23.062 22.38 22.33 22.42 21.64 23.45 13,815,920 22.584 0.22%
2025-03-06 0 22.80 22.80 22.85 21.80 23.05 16,278,154 365,258,934 22.439 22.33 22.33 22.38 21.35 22.57 16,623,316 21.973 7.04%
2025-03-05 0 21.30 21.25 21.30 20.10 21.45 10,077,368 210,077,156 20.846 20.86 20.81 20.86 19.68 21.00 10,291,048 20.414 6.61%
2025-03-04 0 19.98 19.98 20.00 18.60 20.40 10,982,000 214,747,864 19.555 19.57 19.57 19.58 18.21 19.98 11,214,862 19.149 -0.60%
2025-03-03 0 20.10 20.10 20.15 19.80 20.65 9,897,128 199,686,619 20.176 19.68 19.68 19.73 19.39 20.22 10,106,987 19.757 -0.74%
2025-02-28 0 20.25 20.25 20.35 19.98 22.90 22,197,493 461,194,909 20.777 19.83 19.83 19.93 19.57 22.42 22,668,169 20.345 -11.96%
2025-02-27 0 23.00 22.95 23.05 22.70 24.75 16,142,545 377,915,076 23.411 22.52 22.47 22.57 22.23 24.24 16,484,831 22.925 -3.16%
2025-02-26 0 23.75 23.75 23.80 20.75 24.60 32,340,300 739,951,308 22.880 23.26 23.26 23.31 20.32 24.09 33,026,044 22.405 13.37%
2025-02-25 0 20.95 20.95 21.00 19.68 21.30 22,354,500 464,962,512 20.800 20.52 20.52 20.56 19.27 20.86 22,828,505 20.368 -2.33%
2025-02-24 0 21.45 21.45 21.50 21.35 23.85 34,893,571 787,777,492 22.577 21.00 21.00 21.05 20.91 23.35 35,633,454 22.108 -2.50%
2025-02-21 0 22.00 21.95 22.00 20.60 23.90 41,950,415 923,039,983 22.003 21.54 21.49 21.54 20.17 23.40 42,839,931 21.546 3.77%
2025-02-20 0 21.20 21.15 21.20 18.12 22.50 67,412,971 1,384,744,174 20.541 20.76 20.71 20.76 17.74 22.03 68,842,395 20.115 31.03%
2025-02-19 0 16.18 16.18 16.22 16.00 16.32 1,990,327 32,092,208 16.124 15.84 15.84 15.88 15.67 15.98 2,032,530 15.789 -0.25%
2025-02-18 0 16.22 16.14 16.22 15.76 16.46 3,348,000 54,292,628 16.216 15.88 15.80 15.88 15.43 16.12 3,418,991 15.880 1.37%
2025-02-17 0 16.00 16.00 16.04 15.92 16.64 1,974,000 32,043,680 16.233 15.67 15.67 15.71 15.59 16.29 2,015,857 15.896 -3.03%
2025-02-14 0 16.50 16.48 16.50 15.76 16.54 4,080,550 66,439,885 16.282 16.16 16.14 16.16 15.43 16.20 4,167,074 15.944 4.70%
2025-02-13 0 15.76 15.74 15.76 15.14 16.08 5,612,000 88,309,540 15.736 15.43 15.41 15.43 14.83 15.75 5,730,997 15.409 4.23%
2025-02-12 0 15.12 15.12 15.18 14.82 15.18 1,883,832 28,205,093 14.972 14.81 14.81 14.86 14.51 14.86 1,923,777 14.661 1.61%
2025-02-11 0 14.88 14.88 14.92 14.88 15.54 2,722,000 40,900,000 15.026 14.57 14.57 14.61 14.57 15.22 2,779,717 14.714 -3.88%
2025-02-10 0 15.48 15.42 15.48 15.10 15.76 3,712,793 56,754,481 15.286 15.16 15.10 15.16 14.79 15.43 3,791,519 14.969 -1.15%
2025-02-07 0 15.66 15.66 15.76 15.36 16.00 2,405,910 37,924,795 15.763 15.33 15.33 15.43 15.04 15.67 2,456,925 15.436 0.00%
2025-02-06 0 15.66 15.64 15.66 14.72 15.72 3,467,833 53,627,738 15.464 15.33 15.32 15.33 14.41 15.39 3,541,365 15.143 4.96%
2025-02-05 0 14.92 14.90 14.96 14.80 15.22 2,363,326 35,454,028 15.002 14.61 14.59 14.65 14.49 14.90 2,413,438 14.690 -1.45%
2025-02-04 0 15.14 15.14 15.16 15.00 15.60 1,524,457 23,140,835 15.180 14.83 14.83 14.85 14.69 15.28 1,556,782 14.865 -1.82%
2025-02-03 0 15.42 15.40 15.42 15.02 15.80 1,506,475 23,078,527 15.320 15.10 15.08 15.10 14.71 15.47 1,538,418 15.001 -0.52%
2025-01-28 0 15.50 15.48 15.56 15.46 15.92 641,279 9,976,533 15.557 15.18 15.16 15.24 15.14 15.59 654,877 15.234 -2.39%
2025-01-27 0 15.88 15.88 15.90 15.62 16.08 2,035,000 32,270,520 15.858 15.55 15.55 15.57 15.30 15.75 2,078,150 15.528 2.32%
2025-01-24 0 15.52 15.52 15.60 15.18 15.74 3,456,000 53,749,669 15.553 15.20 15.20 15.28 14.86 15.41 3,529,281 15.230 0.26%
2025-01-23 0 15.48 15.46 15.48 15.30 16.04 2,036,000 31,810,300 15.624 15.16 15.14 15.16 14.98 15.71 2,079,171 15.300 -3.25%
2025-01-22 0 16.00 15.96 16.00 15.80 16.24 1,800,279 29,012,295 16.115 15.67 15.63 15.67 15.47 15.90 1,838,452 15.781 -2.68%
2025-01-21 0 16.44 16.44 16.46 15.94 16.70 3,953,245 64,592,742 16.339 16.10 16.10 16.12 15.61 16.35 4,037,070 16.000 2.62%
2025-01-20 0 16.02 16.00 16.06 15.50 16.26 6,907,100 109,490,691 15.852 15.69 15.67 15.73 15.18 15.92 7,053,558 15.523 3.49%
2025-01-17 0 15.48 15.46 15.48 14.74 15.60 6,644,100 101,663,516 15.301 15.16 15.14 15.16 14.43 15.28 6,784,981 14.984 3.20%
2025-01-16 0 15.00 14.98 15.00 14.36 15.44 4,632,500 69,805,106 15.069 14.69 14.67 14.69 14.06 15.12 4,730,728 14.756 2.74%
2025-01-15 0 14.60 14.58 14.60 14.22 14.66 2,118,000 30,663,680 14.478 14.30 14.28 14.30 13.92 14.36 2,162,910 14.177 2.82%
2025-01-14 0 14.20 14.20 14.22 13.76 14.50 8,768,000 124,423,027 14.191 13.91 13.91 13.92 13.47 14.20 8,953,917 13.896 0.57%
2025-01-13 0 14.12 14.12 14.18 14.04 14.82 4,498,484 64,021,181 14.232 13.83 13.83 13.89 13.75 14.51 4,593,870 13.936 -4.08%
2025-01-10 0 14.72 14.70 14.72 14.52 15.06 2,164,000 32,121,880 14.844 14.41 14.39 14.41 14.22 14.75 2,209,885 14.536 0.27%
2025-01-09 0 14.68 14.68 14.72 14.52 14.98 2,267,432 33,431,300 14.744 14.38 14.38 14.41 14.22 14.67 2,315,511 14.438 -0.68%
2025-01-08 0 14.78 14.78 14.80 14.44 14.88 3,351,366 49,150,360 14.666 14.47 14.47 14.49 14.14 14.57 3,422,428 14.361 0.14%
2025-01-07 0 14.76 14.70 14.78 14.50 15.06 2,970,500 43,825,570 14.754 14.45 14.39 14.47 14.20 14.75 3,033,486 14.447 0.27%
2025-01-06 0 14.72 14.64 14.72 14.34 15.04 1,934,000 28,597,996 14.787 14.41 14.34 14.41 14.04 14.73 1,975,009 14.480 1.52%
2025-01-03 0 14.50 14.50 14.54 14.42 14.84 1,758,000 25,698,340 14.618 14.20 14.20 14.24 14.12 14.53 1,795,277 14.314 -1.09%
2025-01-02 0 14.66 14.66 14.68 14.58 15.08 3,466,000 51,218,100 14.777 14.36 14.36 14.38 14.28 14.77 3,539,493 14.470 -3.04%
2024-12-31 0 15.12 15.02 15.12 14.70 15.24 1,953,931 29,380,609 15.037 14.81 14.71 14.81 14.39 14.92 1,995,362 14.724 2.72%
2024-12-30 0 14.72 14.66 14.72 14.60 14.84 2,688,000 39,549,162 14.713 14.41 14.36 14.41 14.30 14.53 2,744,996 14.408 -0.81%
2024-12-27 0 14.84 14.84 14.86 14.84 15.24 2,932,500 44,005,297 15.006 14.53 14.53 14.55 14.53 14.92 2,994,681 14.694 -2.50%
2024-12-24 0 15.22 15.22 15.28 14.50 15.34 2,510,000 38,134,652 15.193 14.90 14.90 14.96 14.20 15.02 2,563,222 14.878 3.54%
2024-12-23 0 14.70 14.66 14.70 14.38 14.78 2,292,698 33,513,570 14.618 14.39 14.36 14.39 14.08 14.47 2,341,312 14.314 0.00%
2024-12-20 0 14.70 14.70 14.72 14.66 15.08 2,163,832 31,961,607 14.771 14.39 14.39 14.41 14.36 14.77 2,209,714 14.464 -2.00%
2024-12-19 0 15.00 14.94 15.00 14.60 15.06 2,960,000 44,045,144 14.880 14.69 14.63 14.69 14.30 14.75 3,022,764 14.571 -0.13%
2024-12-18 0 15.02 15.00 15.02 14.58 15.10 5,535,984 83,093,764 15.010 14.71 14.69 14.71 14.28 14.79 5,653,369 14.698 3.59%
2024-12-17 0 14.50 14.48 14.50 14.22 14.68 2,404,440 34,858,115 14.497 14.20 14.18 14.20 13.92 14.38 2,455,424 14.196 0.97%
2024-12-16 0 14.36 14.36 14.38 14.26 15.00 3,959,300 57,388,096 14.495 14.06 14.06 14.08 13.96 14.69 4,043,253 14.194 -0.28%
2024-12-13 0 14.40 14.40 14.42 14.24 14.86 4,136,286 59,583,238 14.405 14.10 14.10 14.12 13.94 14.55 4,223,992 14.106 -2.04%
2024-12-12 0 14.70 14.68 14.70 14.10 14.88 4,294,000 62,839,242 14.634 14.39 14.38 14.39 13.81 14.57 4,385,050 14.330 4.55%
2024-12-11 0 14.06 14.04 14.06 13.92 14.32 1,981,480 27,862,088 14.061 13.77 13.75 13.77 13.63 14.02 2,023,495 13.769 -0.14%
2024-12-10 0 14.08 14.06 14.10 14.06 14.50 3,390,000 48,197,318 14.218 13.79 13.77 13.81 13.77 14.20 3,461,882 13.922 0.28%
2024-12-09 0 14.04 14.02 14.04 13.30 14.04 3,799,928 52,396,226 13.789 13.75 13.73 13.75 13.02 13.75 3,880,502 13.502 3.54%
2024-12-06 0 13.56 13.50 13.56 13.14 13.60 2,535,600 34,105,064 13.451 13.28 13.22 13.28 12.87 13.32 2,589,365 13.171 2.26%
2024-12-05 0 13.26 13.26 13.28 13.04 13.38 2,658,088 35,146,991 13.223 12.98 12.98 13.00 12.77 13.10 2,714,450 12.948 0.00%
2024-12-04 0 13.26 13.24 13.26 13.16 13.96 7,486,000 100,800,979 13.465 12.98 12.97 12.98 12.89 13.67 7,644,733 13.186 -4.47%
2024-12-03 0 13.88 13.86 13.88 13.66 14.04 8,975,377 124,151,232 13.832 13.59 13.57 13.59 13.38 13.75 9,165,691 13.545 -0.14%
2024-12-02 0 13.90 13.90 13.94 13.30 14.16 2,621,300 36,447,456 13.904 13.61 13.61 13.65 13.02 13.87 2,676,882 13.616 4.51%
2024-11-29 0 13.30 13.30 13.34 13.10 13.44 3,966,131 52,668,509 13.280 13.02 13.02 13.06 12.83 13.16 4,050,229 13.004 0.15%
2024-11-28 0 13.28 13.28 13.30 12.92 13.38 3,385,900 44,531,286 13.152 13.00 13.00 13.02 12.65 13.10 3,457,695 12.879 -0.45%
2024-11-27 0 13.34 13.32 13.34 13.06 13.50 2,658,400 35,291,316 13.275 13.06 13.04 13.06 12.79 13.22 2,714,769 13.000 -0.74%
2024-11-26 0 13.44 13.38 13.44 12.80 13.48 4,911,255 65,111,699 13.258 13.16 13.10 13.16 12.53 13.20 5,015,393 12.982 2.28%
2024-11-25 0 13.14 13.14 13.20 13.12 13.78 5,546,100 73,851,666 13.316 12.87 12.87 12.93 12.85 13.49 5,663,699 13.039 -2.81%
2024-11-22 0 13.52 13.50 13.52 13.42 14.20 2,583,179 35,263,811 13.651 13.24 13.22 13.24 13.14 13.91 2,637,953 13.368 -3.43%
2024-11-21 0 14.00 14.00 14.02 13.92 14.16 1,114,000 15,611,760 14.014 13.71 13.71 13.73 13.63 13.87 1,137,621 13.723 -0.43%
2024-11-20 0 14.06 14.02 14.06 13.74 14.08 2,648,160 36,988,620 13.968 13.77 13.73 13.77 13.45 13.79 2,704,312 13.678 0.86%
2024-11-19 0 13.94 13.92 13.94 13.52 14.02 2,612,246 36,188,803 13.854 13.65 13.63 13.65 13.24 13.73 2,667,636 13.566 3.11%
2024-11-18 0 13.52 13.52 13.54 13.36 13.76 2,929,912 39,709,425 13.553 13.24 13.24 13.26 13.08 13.47 2,992,038 13.272 -0.88%
2024-11-15 0 13.64 13.62 13.64 13.60 14.22 4,090,426 56,393,875 13.787 13.36 13.34 13.36 13.32 13.92 4,177,159 13.501 -0.15%
2024-11-14 0 13.66 13.66 13.70 13.62 14.20 4,354,500 60,214,950 13.828 13.38 13.38 13.42 13.34 13.91 4,446,833 13.541 -4.21%
2024-11-13 0 14.26 14.26 14.28 13.86 14.42 3,528,000 50,126,746 14.208 13.96 13.96 13.98 13.57 14.12 3,602,808 13.913 -1.11%
2024-11-12 0 14.42 14.42 14.44 14.34 15.32 6,050,420 89,926,602 14.863 14.12 14.12 14.14 14.04 15.00 6,178,713 14.554 -2.96%
2024-11-11 0 14.86 14.86 14.88 13.58 14.94 9,229,250 132,206,805 14.325 14.55 14.55 14.57 13.30 14.63 9,424,947 14.027 6.60%
2024-11-08 0 13.94 13.94 13.98 13.84 14.54 6,080,374 86,166,118 14.171 13.65 13.65 13.69 13.55 14.24 6,209,302 13.877 1.16%
2024-11-07 0 13.78 13.76 13.78 13.60 14.76 6,580,000 92,826,440 14.107 13.49 13.47 13.49 13.32 14.45 6,719,522 13.814 -5.49%
2024-11-06 0 14.58 14.54 14.58 14.30 14.98 2,612,000 37,886,720 14.505 14.28 14.24 14.28 14.00 14.67 2,667,385 14.204 -2.80%
2024-11-05 0 15.00 15.00 15.02 14.56 15.18 2,441,195 36,576,597 14.983 14.69 14.69 14.71 14.26 14.86 2,492,958 14.672 2.60%
2024-11-04 0 14.62 14.62 14.64 14.28 14.84 1,888,102 27,754,685 14.700 14.32 14.32 14.34 13.98 14.53 1,928,137 14.395 1.25%
2024-11-01 0 14.44 14.44 14.46 14.14 14.68 1,902,000 27,544,920 14.482 14.14 14.14 14.16 13.85 14.38 1,942,330 14.181 1.69%
2024-10-31 0 14.20 14.20 14.24 14.12 14.44 2,940,907 42,041,243 14.295 13.91 13.91 13.94 13.83 14.14 3,003,266 13.999 -0.28%
2024-10-30 0 14.24 14.22 14.24 14.18 14.80 2,348,357 33,749,964 14.372 13.94 13.92 13.94 13.89 14.49 2,398,152 14.073 -1.93%
2024-10-29 0 14.52 14.52 14.54 14.50 14.96 3,324,013 48,897,640 14.710 14.22 14.22 14.24 14.20 14.65 3,394,495 14.405 -0.55%
2024-10-28 0 14.60 14.60 14.62 14.42 14.84 3,048,500 44,653,456 14.648 14.30 14.30 14.32 14.12 14.53 3,113,140 14.344 1.39%
2024-10-25 0 14.40 14.40 14.44 14.14 14.60 1,784,500 25,680,760 14.391 14.10 14.10 14.14 13.85 14.30 1,822,339 14.092 1.12%
2024-10-24 0 14.24 14.24 14.28 14.08 14.84 3,328,000 47,492,504 14.271 13.94 13.94 13.98 13.79 14.53 3,398,567 13.974 -2.33%
2024-10-23 0 14.58 14.56 14.58 14.50 15.08 3,184,672 46,772,545 14.687 14.28 14.26 14.28 14.20 14.77 3,252,200 14.382 -1.88%
2024-10-22 0 14.86 14.84 14.86 14.40 15.00 4,444,000 66,028,522 14.858 14.55 14.53 14.55 14.10 14.69 4,538,231 14.549 3.19%
2024-10-21 0 14.40 14.40 14.44 14.20 14.80 1,966,000 28,468,200 14.480 14.10 14.10 14.14 13.91 14.49 2,007,687 14.180 -1.91%
2024-10-18 0 14.68 14.68 14.72 14.16 14.84 3,818,000 55,418,780 14.515 14.38 14.38 14.41 13.87 14.53 3,898,957 14.214 2.95%
2024-10-17 0 14.26 14.26 14.28 14.12 15.12 4,156,400 60,406,648 14.533 13.96 13.96 13.98 13.83 14.81 4,244,532 14.232 -3.78%
2024-10-16 0 14.82 14.82 14.84 14.48 15.00 3,971,100 58,711,840 14.785 14.51 14.51 14.53 14.18 14.69 4,055,303 14.478 0.41%
2024-10-15 0 14.76 14.76 14.80 14.62 16.10 6,180,000 93,193,820 15.080 14.45 14.45 14.49 14.32 15.77 6,311,041 14.767 -5.38%
2024-10-14 0 15.60 15.60 15.66 15.10 15.84 3,700,724 57,635,540 15.574 15.28 15.28 15.33 14.79 15.51 3,779,194 15.251 -1.02%
2024-10-10 0 15.76 15.76 15.78 14.92 15.92 8,417,114 131,393,458 15.610 15.43 15.43 15.45 14.61 15.59 8,595,590 15.286 5.07%
2024-10-09 0 15.00 15.00 15.02 14.56 16.20 7,260,000 111,096,988 15.303 14.69 14.69 14.71 14.26 15.86 7,413,941 14.985 -3.47%
2024-10-08 0 15.54 15.54 15.56 15.30 17.76 13,664,954 220,166,767 16.112 15.22 15.22 15.24 14.98 17.39 13,954,706 15.777 -8.26%
2024-10-07 0 16.94 16.92 16.94 16.30 17.00 5,305,747 89,083,962 16.790 16.59 16.57 16.59 15.96 16.65 5,418,250 16.441 4.31%
2024-10-04 0 16.24 16.24 16.28 15.66 16.30 2,194,000 35,224,100 16.055 15.90 15.90 15.94 15.33 15.96 2,240,522 15.721 3.70%
2024-10-03 0 15.66 15.66 15.68 15.20 16.22 4,930,122 77,063,647 15.631 15.33 15.33 15.35 14.88 15.88 5,034,660 15.307 -2.00%
2024-10-02 0 15.98 15.98 16.00 15.68 16.38 4,657,688 74,277,988 15.947 15.65 15.65 15.67 15.35 16.04 4,756,450 15.616 -0.13%
2024-09-30 0 16.00 16.00 16.02 15.50 16.76 9,825,064 158,984,281 16.182 15.67 15.67 15.69 15.18 16.41 10,033,395 15.846 3.90%
2024-09-27 0 15.40 15.38 15.40 15.04 15.64 5,170,050 79,551,810 15.387 15.08 15.06 15.08 14.73 15.32 5,279,676 15.068 3.91%
2024-09-26 0 14.82 14.82 14.84 14.32 14.92 5,820,500 85,242,696 14.645 14.51 14.51 14.53 14.02 14.61 5,943,918 14.341 2.63%
2024-09-25 0 14.44 14.44 14.48 14.44 15.16 4,940,549 72,716,389 14.718 14.14 14.14 14.18 14.14 14.85 5,045,308 14.413 -0.69%
2024-09-24 0 14.54 14.54 14.56 13.90 14.72 5,974,000 85,972,144 14.391 14.24 14.24 14.26 13.61 14.41 6,100,673 14.092 4.91%
2024-09-23 0 13.86 13.80 13.86 13.70 14.32 4,828,000 67,335,680 13.947 13.57 13.51 13.57 13.42 14.02 4,930,373 13.657 -2.81%
2024-09-20 0 14.26 14.26 14.28 13.98 14.72 10,636,374 152,472,840 14.335 13.96 13.96 13.98 13.69 14.41 10,861,908 14.037 2.00%
2024-09-19 0 13.98 13.98 14.00 13.28 14.06 6,346,548 87,708,487 13.820 13.69 13.69 13.71 13.00 13.77 6,481,120 13.533 6.72%
2024-09-17 0 13.10 13.10 13.12 13.02 13.24 1,063,766 13,977,768 13.140 12.83 12.83 12.85 12.75 12.97 1,086,322 12.867 -0.15%
2024-09-16 0 13.12 13.10 13.12 12.88 13.28 1,473,000 19,319,900 13.116 12.85 12.83 12.85 12.61 13.00 1,504,233 12.844 1.39%
2024-09-13 0 12.94 12.94 12.96 12.72 13.10 2,530,503 32,914,115 13.007 12.67 12.67 12.69 12.46 12.83 2,584,160 12.737 1.57%
2024-09-12 0 12.74 12.74 12.76 12.64 12.96 9,786,000 125,132,020 12.787 12.48 12.48 12.50 12.38 12.69 9,993,502 12.521 -0.31%
2024-09-11 0 12.78 12.78 12.82 12.46 12.88 2,958,000 37,705,960 12.747 12.51 12.51 12.55 12.20 12.61 3,020,721 12.482 1.59%
2024-09-10 0 12.58 12.58 12.60 12.50 12.76 2,370,063 29,876,164 12.606 12.32 12.32 12.34 12.24 12.50 2,420,318 12.344 -0.63%
2024-09-09 0 12.66 12.66 12.68 12.56 13.16 7,528,171 95,490,144 12.684 12.40 12.40 12.42 12.30 12.89 7,687,798 12.421 -3.51%
2024-09-05 0 13.12 13.06 13.12 12.82 13.16 2,872,000 37,446,260 13.038 12.85 12.79 12.85 12.55 12.89 2,932,898 12.768 0.92%
2024-09-04 0 13.00 12.98 13.00 12.74 13.16 7,140,585 92,389,157 12.939 12.73 12.71 12.73 12.48 12.89 7,291,994 12.670 -1.37%
2024-09-03 0 13.18 13.18 13.20 12.58 13.38 4,424,000 58,346,800 13.189 12.91 12.91 12.93 12.32 13.10 4,517,806 12.915 4.11%
2024-09-02 0 12.66 12.62 12.66 12.30 12.84 5,699,334 72,689,237 12.754 12.40 12.36 12.40 12.04 12.57 5,820,183 12.489 1.61%
2024-08-30 0 12.46 12.46 12.48 12.08 12.80 5,657,956 70,814,545 12.516 12.20 12.20 12.22 11.83 12.53 5,777,927 12.256 1.80%
2024-08-29 0 12.24 12.24 12.30 11.92 12.42 2,442,128 29,811,914 12.207 11.99 11.99 12.04 11.67 12.16 2,493,911 11.954 1.16%
2024-08-28 0 12.10 12.10 12.12 12.06 12.30 2,896,000 35,277,100 12.181 11.85 11.85 11.87 11.81 12.04 2,957,407 11.928 -0.98%
2024-08-27 0 12.22 12.22 12.24 11.50 12.30 5,876,000 71,165,100 12.111 11.97 11.97 11.99 11.26 12.04 6,000,595 11.860 5.34%
2024-08-26 0 11.60 11.58 11.60 11.20 11.62 5,223,750 59,916,040 11.470 11.36 11.34 11.36 10.97 11.38 5,334,514 11.232 3.76%
2024-08-23 0 11.18 11.18 11.20 11.14 11.64 6,116,000 68,995,984 11.281 10.95 10.95 10.97 10.91 11.40 6,245,684 11.047 -1.76%
2024-08-22 0 11.38 11.38 11.40 11.24 11.98 16,265,947 187,619,386 11.535 11.14 11.14 11.16 11.01 11.73 16,610,850 11.295 6.16%
2024-08-21 0 10.72 10.72 10.78 10.64 10.86 2,160,814 23,259,181 10.764 10.50 10.50 10.56 10.42 10.63 2,206,632 10.541 -2.01%
2024-08-20 0 10.94 10.90 10.94 10.66 10.94 3,260,717 35,360,202 10.844 10.71 10.67 10.71 10.44 10.71 3,329,857 10.619 0.74%
2024-08-19 0 10.86 10.86 10.88 10.72 10.98 4,464,000 48,417,964 10.846 10.63 10.63 10.65 10.50 10.75 4,558,655 10.621 2.26%
2024-08-16 0 10.62 10.62 10.70 10.60 10.88 3,658,000 39,191,480 10.714 10.40 10.40 10.48 10.38 10.65 3,735,564 10.491 0.57%
2024-08-15 0 10.56 10.56 10.58 10.40 10.72 4,674,000 49,259,536 10.539 10.34 10.34 10.36 10.18 10.50 4,773,107 10.320 -0.94%
2024-08-14 0 10.66 10.66 10.70 10.54 10.86 3,152,000 33,650,680 10.676 10.44 10.44 10.48 10.32 10.63 3,218,835 10.454 0.38%
2024-08-13 0 10.62 10.58 10.62 10.22 10.64 4,572,803 47,946,471 10.485 10.40 10.36 10.40 10.01 10.42 4,669,765 10.267 2.51%
2024-08-12 0 10.36 10.26 10.36 10.12 10.42 4,752,000 49,009,146 10.313 10.14 10.05 10.14 9.910 10.20 4,852,761 10.099 1.37%
2024-08-09 0 10.22 10.22 10.24 10.04 10.34 4,068,000 41,618,010 10.231 10.01 10.01 10.03 9.832 10.13 4,154,258 10.018 2.40%
2024-08-08 0 9.980 9.940 9.980 9.600 10.10 5,042,127 50,051,656 9.9267 9.773 9.734 9.773 9.401 9.890 5,149,040 9.7206 -0.20%
2024-08-07 0 10.00 9.990 10.00 9.830 10.22 6,044,523 60,433,632 9.9981 9.792 9.783 9.792 9.626 10.01 6,172,691 9.7905 -0.60%
2024-08-06 0 10.06 10.04 10.06 9.940 10.50 3,302,000 33,167,758 10.045 9.851 9.832 9.851 9.734 10.28 3,372,016 9.8362 -0.59%
2024-08-05 0 10.12 10.12 10.14 9.920 10.50 4,236,666 42,732,757 10.086 9.910 9.910 9.929 9.714 10.28 4,326,500 9.8770 -2.69%
2024-08-02 0 10.40 10.40 10.46 10.36 10.76 2,869,113 30,117,281 10.497 10.18 10.18 10.24 10.14 10.54 2,929,950 10.279 -3.35%
2024-08-01 0 10.76 10.76 10.78 10.70 11.00 2,129,426 22,979,907 10.792 10.54 10.54 10.56 10.48 10.77 2,174,578 10.568 -1.82%
2024-07-31 0 10.96 10.94 10.96 10.70 11.20 9,065,536 98,875,720 10.907 10.73 10.71 10.73 10.48 10.97 9,257,762 10.680 2.24%
2024-07-30 0 10.72 10.72 10.74 10.60 10.94 2,998,000 32,110,200 10.711 10.50 10.50 10.52 10.38 10.71 3,061,570 10.488 -1.83%
2024-07-29 0 10.92 10.92 10.94 10.92 11.20 2,492,000 27,412,788 11.000 10.69 10.69 10.71 10.69 10.97 2,544,840 10.772 -1.09%
2024-07-26 0 11.04 11.04 11.06 10.84 11.22 5,536,312 61,385,187 11.088 10.81 10.81 10.83 10.61 10.99 5,653,704 10.858 2.03%
2024-07-25 0 10.82 10.80 10.82 10.74 10.96 3,982,000 43,034,027 10.807 10.60 10.58 10.60 10.52 10.73 4,066,434 10.583 -2.52%
2024-07-24 0 11.10 11.06 11.10 10.90 11.32 5,456,000 60,475,580 11.084 10.87 10.83 10.87 10.67 11.08 5,571,689 10.854 -2.29%
2024-07-23 0 11.36 11.36 11.38 11.32 11.72 3,094,286 35,424,646 11.448 11.12 11.12 11.14 11.08 11.48 3,159,897 11.211 -2.74%
2024-07-22 0 11.68 11.66 11.68 11.12 11.70 6,391,203 72,961,752 11.416 11.44 11.42 11.44 10.89 11.46 6,526,722 11.179 0.86%
2024-07-19 0 11.58 11.56 11.58 11.50 12.00 4,908,000 57,009,824 11.616 11.34 11.32 11.34 11.26 11.75 5,012,069 11.375 -4.14%
2024-07-18 0 12.08 12.08 12.12 11.92 12.20 4,562,000 55,003,418 12.057 11.83 11.83 11.87 11.67 11.95 4,658,733 11.807 -0.98%
2024-07-17 0 12.20 12.18 12.20 12.14 12.58 2,140,000 26,205,718 12.246 11.95 11.93 11.95 11.89 12.32 2,185,377 11.991 -1.61%
2024-07-16 0 12.40 12.40 12.42 12.10 12.48 2,188,856 27,033,284 12.350 12.14 12.14 12.16 11.85 12.22 2,235,268 12.094 0.49%
2024-07-15 0 12.34 12.32 12.38 12.32 12.72 1,042,000 12,927,240 12.406 12.08 12.06 12.12 12.06 12.46 1,064,095 12.149 -2.68%
2024-07-12 0 12.68 12.68 12.72 12.48 12.86 1,650,000 20,969,160 12.709 12.42 12.42 12.46 12.22 12.59 1,684,987 12.445 1.44%
2024-07-11 0 12.50 12.48 12.50 12.14 12.70 3,116,375 38,983,822 12.509 12.24 12.22 12.24 11.89 12.44 3,182,455 12.250 3.65%
2024-07-10 0 12.06 12.06 12.08 11.82 12.22 2,032,000 24,634,500 12.123 11.81 11.81 11.83 11.57 11.97 2,075,087 11.872 2.03%
2024-07-09 0 11.82 11.80 11.86 11.58 11.98 2,533,377 29,957,582 11.825 11.57 11.55 11.61 11.34 11.73 2,587,095 11.580 1.03%
2024-07-08 0 11.70 11.66 11.70 11.60 11.98 2,950,107 34,522,774 11.702 11.46 11.42 11.46 11.36 11.73 3,012,661 11.459 -2.50%
2024-07-05 0 12.00 11.98 12.00 11.78 12.08 1,934,776 23,091,630 11.935 11.75 11.73 11.75 11.54 11.83 1,975,801 11.687 -0.33%
2024-07-04 0 12.04 12.04 12.08 11.96 12.26 1,534,000 18,514,000 12.069 11.79 11.79 11.83 11.71 12.01 1,566,527 11.819 -0.33%
2024-07-03 0 12.08 12.08 12.10 11.98 12.32 3,347,987 40,534,038 12.107 11.83 11.83 11.85 11.73 12.06 3,418,978 11.856 0.33%
2024-07-02 0 12.04 12.04 12.06 11.94 12.32 3,944,039 47,774,425 12.113 11.79 11.79 11.81 11.69 12.06 4,027,668 11.862 -0.82%
2024-06-28 0 12.14 12.14 12.16 12.12 12.52 2,753,045 33,730,873 12.252 11.89 11.89 11.91 11.87 12.26 2,811,421 11.998 -0.82%
2024-06-27 0 12.24 12.24 12.26 12.16 12.56 2,728,000 33,429,208 12.254 11.99 11.99 12.01 11.91 12.30 2,785,845 12.000 -2.55%
2024-06-26 0 12.56 12.56 12.58 12.30 12.56 3,379,575 42,043,201 12.440 12.30 12.30 12.32 12.04 12.30 3,451,235 12.182 0.16%
2024-06-25 0 12.54 12.52 12.54 12.38 12.80 4,263,014 53,418,675 12.531 12.28 12.26 12.28 12.12 12.53 4,353,407 12.271 -2.03%
2024-06-24 0 12.80 12.76 12.80 12.46 13.06 7,098,938 90,019,275 12.681 12.53 12.50 12.53 12.20 12.79 7,249,464 12.417 -2.74%
2024-06-21 0 13.16 13.16 13.18 13.02 13.48 4,648,027 61,189,700 13.165 12.89 12.89 12.91 12.75 13.20 4,746,584 12.891 -2.37%
2024-06-20 0 13.48 13.46 13.48 13.20 14.06 6,332,000 84,890,156 13.407 13.20 13.18 13.20 12.93 13.77 6,466,264 13.128 -3.30%
2024-06-19 0 13.94 13.90 13.96 13.74 14.14 2,810,000 39,034,544 13.891 13.65 13.61 13.67 13.45 13.85 2,869,583 13.603 1.31%
2024-06-18 0 13.76 13.76 13.80 13.68 14.00 1,738,246 23,957,589 13.783 13.47 13.47 13.51 13.40 13.71 1,775,104 13.496 -0.29%
2024-06-17 0 13.80 13.78 13.86 13.52 13.98 2,650,950 36,502,609 13.770 13.51 13.49 13.57 13.24 13.69 2,707,161 13.484 -0.58%
2024-06-14 0 13.88 13.88 13.96 13.76 14.22 4,251,650 59,235,910 13.933 13.59 13.59 13.67 13.47 13.92 4,341,802 13.643 -2.39%
2024-06-13 0 14.22 14.20 14.26 14.18 14.56 1,926,400 27,635,536 14.346 13.92 13.91 13.96 13.89 14.26 1,967,247 14.048 0.14%
2024-06-12 0 14.20 14.14 14.20 14.10 14.50 2,226,000 31,673,874 14.229 13.91 13.85 13.91 13.81 14.20 2,273,200 13.934 -2.07%
2024-06-11 0 14.50 14.50 14.52 14.06 14.72 3,383,868 49,306,160 14.571 14.20 14.20 14.22 13.77 14.41 3,455,620 14.268 -2.16%
2024-06-07 0 14.82 14.82 14.84 14.74 15.20 1,324,312 19,757,947 14.919 14.51 14.51 14.53 14.43 14.88 1,352,393 14.610 -1.72%
2024-06-06 0 15.08 15.06 15.08 15.00 15.38 1,808,752 27,324,750 15.107 14.77 14.75 14.77 14.69 15.06 1,847,105 14.793 -0.40%
2024-06-05 0 15.14 15.14 15.16 15.14 15.52 2,757,807 42,141,359 15.281 14.83 14.83 14.85 14.83 15.20 2,816,284 14.963 -0.92%
2024-06-04 0 15.28 15.28 15.30 15.20 15.76 3,124,000 48,061,802 15.385 14.96 14.96 14.98 14.88 15.43 3,190,241 15.065 -2.68%
2024-06-03 0 15.70 15.68 15.70 15.60 15.98 2,954,605 46,375,218 15.696 15.37 15.35 15.37 15.28 15.65 3,017,254 15.370 1.29%
2024-05-31 0 15.50 15.50 15.52 15.50 16.50 5,779,000 91,227,046 15.786 15.18 15.18 15.20 15.18 16.16 5,901,538 15.458 -2.15%
2024-05-30 0 15.84 15.82 15.84 15.72 16.22 1,694,000 27,090,600 15.992 15.51 15.49 15.51 15.39 15.88 1,729,920 15.660 -0.13%
2024-05-29 0 15.86 15.80 15.86 15.66 16.46 2,620,000 41,660,150 15.901 15.53 15.47 15.53 15.33 16.12 2,675,554 15.571 -1.73%
2024-05-28 0 16.14 16.14 16.16 15.94 16.52 3,814,000 62,208,700 16.311 15.80 15.80 15.82 15.61 16.18 3,894,872 15.972 -0.12%
2024-05-27 0 16.16 16.10 16.16 15.46 16.44 4,765,888 75,270,337 15.794 15.82 15.77 15.82 15.14 16.10 4,866,944 15.466 2.15%
2024-05-24 0 15.82 15.80 15.82 15.64 16.12 2,582,712 41,057,260 15.897 15.49 15.47 15.49 15.32 15.79 2,637,476 15.567 0.25%
2024-05-23 0 15.78 15.78 15.80 15.78 16.24 3,338,731 53,007,916 15.877 15.45 15.45 15.47 15.45 15.90 3,409,525 15.547 -2.47%
2024-05-22 0 16.18 16.14 16.18 15.60 16.32 3,005,061 48,540,369 16.153 15.84 15.80 15.84 15.28 15.98 3,068,780 15.817 2.80%
2024-05-21 0 15.74 15.74 15.76 15.72 16.14 2,828,500 44,812,740 15.843 15.41 15.41 15.43 15.39 15.80 2,888,476 15.514 -2.60%
2024-05-20 0 16.16 16.14 16.16 15.14 16.30 4,018,000 64,560,932 16.068 15.82 15.80 15.82 14.83 15.96 4,103,198 15.734 4.66%
2024-05-17 0 15.44 15.40 15.44 15.06 15.66 3,492,000 53,395,218 15.291 15.12 15.08 15.12 14.75 15.33 3,566,044 14.973 1.58%
2024-05-16 0 15.20 15.18 15.20 14.84 15.28 6,703,559 101,384,282 15.124 14.88 14.86 14.88 14.53 14.96 6,845,701 14.810 -0.39%
2024-05-14 0 15.26 15.22 15.26 15.04 15.66 3,516,092 54,190,082 15.412 14.94 14.90 14.94 14.73 15.33 3,590,647 15.092 0.13%
2024-05-13 0 15.24 15.24 15.26 14.48 15.32 6,363,000 95,338,620 14.983 14.92 14.92 14.94 14.18 15.00 6,497,921 14.672 0.93%
2024-05-10 0 15.10 15.08 15.10 14.92 15.48 3,187,449 48,161,433 15.110 14.79 14.77 14.79 14.61 15.16 3,255,036 14.796 -0.92%
2024-05-09 0 15.24 15.24 15.26 14.80 15.36 3,372,344 51,356,084 15.229 14.92 14.92 14.94 14.49 15.04 3,443,851 14.912 2.42%
2024-05-08 0 14.88 14.88 14.90 14.54 15.60 6,207,611 93,573,079 15.074 14.57 14.57 14.59 14.24 15.28 6,339,237 14.761 1.64%
2024-05-07 0 14.64 14.60 14.64 14.46 14.74 2,792,000 40,775,498 14.604 14.34 14.30 14.34 14.16 14.43 2,851,202 14.301 0.55%
2024-05-06 0 14.56 14.54 14.56 14.20 14.78 3,504,000 50,981,836 14.550 14.26 14.24 14.26 13.91 14.47 3,578,299 14.248 -1.36%
2024-05-03 0 14.76 14.74 14.76 14.56 14.98 3,430,000 50,600,500 14.752 14.45 14.43 14.45 14.26 14.67 3,502,730 14.446 3.22%
2024-05-02 0 14.30 14.28 14.30 13.44 14.36 3,214,069 45,421,192 14.132 14.00 13.98 14.00 13.16 14.06 3,282,220 13.839 6.40%
2024-04-30 0 13.44 13.44 13.46 13.28 13.72 4,192,746 56,430,990 13.459 13.16 13.16 13.18 13.00 13.44 4,281,649 13.180 -0.15%
2024-04-29 0 13.46 13.44 13.46 13.30 13.68 3,960,500 53,290,160 13.455 13.18 13.16 13.18 13.02 13.40 4,044,478 13.176 1.05%
2024-04-26 0 13.32 13.30 13.32 12.80 13.36 3,025,004 39,937,085 13.202 13.04 13.02 13.04 12.53 13.08 3,089,146 12.928 3.42%
2024-04-25 0 12.88 12.86 12.88 12.80 13.24 3,514,615 45,544,125 12.959 12.61 12.59 12.61 12.53 12.97 3,589,139 12.689 -2.42%
2024-04-24 0 13.20 13.18 13.20 12.72 13.24 1,176,260 15,432,940 13.120 12.93 12.91 12.93 12.46 12.97 1,201,201 12.848 2.64%
2024-04-23 0 12.86 12.86 12.90 12.58 13.26 3,295,709 42,260,771 12.823 12.59 12.59 12.63 12.32 12.98 3,365,591 12.557 1.10%
2024-04-22 0 12.72 12.72 12.74 12.68 13.12 2,464,000 31,761,422 12.890 12.46 12.46 12.48 12.42 12.85 2,516,247 12.623 -2.15%
2024-04-19 0 13.00 13.00 13.02 12.88 13.32 4,671,800 60,936,488 13.044 12.73 12.73 12.75 12.61 13.04 4,770,861 12.773 -0.61%
2024-04-18 0 13.08 13.08 13.10 12.70 13.34 5,103,533 67,095,020 13.147 12.81 12.81 12.83 12.44 13.06 5,211,748 12.874 2.67%
2024-04-17 0 12.74 12.72 12.74 12.50 12.88 2,790,000 35,323,420 12.661 12.48 12.46 12.48 12.24 12.61 2,849,159 12.398 1.76%
2024-04-16 0 12.52 12.50 12.52 12.40 12.86 5,652,010 70,977,051 12.558 12.26 12.24 12.26 12.14 12.59 5,771,855 12.297 -2.64%
2024-04-15 0 12.86 12.84 12.86 12.50 13.00 3,095,024 39,611,725 12.799 12.59 12.57 12.59 12.24 12.73 3,160,651 12.533 -1.08%
2024-04-12 0 13.00 12.96 13.00 12.92 13.68 6,274,448 83,956,439 13.381 12.73 12.69 12.73 12.65 13.40 6,407,491 13.103 -4.97%
2024-04-11 0 13.68 13.66 13.68 13.34 13.84 7,802,000 105,522,971 13.525 13.40 13.38 13.40 13.06 13.55 7,967,434 13.244 1.63%
2024-04-10 0 13.46 13.44 13.46 13.20 13.56 6,898,955 92,473,014 13.404 13.18 13.16 13.18 12.93 13.28 7,045,240 13.126 0.75%
2024-04-09 0 13.36 13.34 13.36 13.02 13.48 5,063,948 67,543,855 13.338 13.08 13.06 13.08 12.75 13.20 5,171,324 13.061 4.54%
2024-04-08 0 12.78 12.78 12.80 12.72 13.14 3,106,720 39,959,544 12.862 12.51 12.51 12.53 12.46 12.87 3,172,595 12.595 0.95%
2024-04-05 0 12.66 12.66 12.68 12.50 13.24 2,992,200 38,237,688 12.779 12.40 12.40 12.42 12.24 12.97 3,055,647 12.514 -3.51%
2024-04-03 0 13.12 13.12 13.14 12.92 13.50 2,582,816 33,802,228 13.087 12.85 12.85 12.87 12.65 13.22 2,637,582 12.816 -2.09%
2024-04-02 0 13.40 13.38 13.40 12.60 13.44 9,228,844 122,820,647 13.308 13.12 13.10 13.12 12.34 13.16 9,424,532 13.032 8.41%
2024-03-28 0 12.36 12.34 12.36 11.90 13.26 16,535,877 205,522,335 12.429 12.10 12.08 12.10 11.65 12.98 16,886,504 12.171 -7.35%
2024-03-27 0 13.34 13.32 13.34 12.62 13.48 17,701,000 231,881,468 13.100 13.06 13.04 13.06 12.36 13.20 18,076,332 12.828 -3.05%
2024-03-26 0 13.76 13.76 13.78 13.48 13.92 4,202,000 57,762,784 13.747 13.47 13.47 13.49 13.20 13.63 4,291,099 13.461 2.38%
2024-03-25 0 13.44 13.44 13.50 13.20 13.76 4,048,000 54,598,860 13.488 13.16 13.16 13.22 12.93 13.47 4,133,834 13.208 -2.61%
2024-03-22 0 13.80 13.78 13.80 13.74 14.36 3,882,884 54,476,067 14.030 13.51 13.49 13.51 13.45 14.06 3,965,217 13.738 -3.23%
2024-03-21 0 14.26 14.26 14.28 13.60 14.42 4,637,245 65,750,974 14.179 13.96 13.96 13.98 13.32 14.12 4,735,573 13.884 4.85%
2024-03-20 0 13.60 13.60 13.62 13.52 13.86 3,333,100 45,369,216 13.612 13.32 13.32 13.34 13.24 13.57 3,403,775 13.329 -1.45%
2024-03-19 0 13.80 13.78 13.80 13.58 14.00 6,884,064 95,026,216 13.804 13.51 13.49 13.51 13.30 13.71 7,030,034 13.517 0.44%
2024-03-18 0 13.74 13.70 13.74 13.58 14.08 2,829,000 39,012,834 13.790 13.45 13.42 13.45 13.30 13.79 2,888,986 13.504 -2.00%
2024-03-15 0 14.02 14.02 14.06 13.52 14.10 5,068,274 70,513,010 13.913 13.73 13.73 13.77 13.24 13.81 5,175,742 13.624 0.14%
2024-03-14 0 14.00 13.98 14.00 13.92 14.48 4,202,056 59,194,891 14.087 13.71 13.69 13.71 13.63 14.18 4,291,156 13.795 -1.69%
2024-03-13 0 14.24 14.24 14.26 14.24 14.78 5,246,693 75,416,323 14.374 13.94 13.94 13.96 13.94 14.47 5,357,944 14.076 -2.20%
2024-03-12 0 14.56 14.56 14.58 13.78 14.68 4,483,100 64,981,014 14.495 14.26 14.26 14.28 13.49 14.38 4,578,160 14.194 3.85%
2024-03-11 0 14.02 14.00 14.02 13.54 14.18 3,794,016 52,700,584 13.890 13.73 13.71 13.73 13.26 13.89 3,874,464 13.602 0.86%
2024-03-08 0 13.90 13.90 13.94 13.74 14.36 4,485,560 62,870,365 14.016 13.61 13.61 13.65 13.45 14.06 4,580,672 13.725 2.66%
2024-03-07 0 13.54 13.54 13.56 13.38 14.00 5,964,035 81,700,337 13.699 13.26 13.26 13.28 13.10 13.71 6,090,496 13.414 0.00%
2024-03-06 0 13.54 13.54 13.62 13.40 13.84 4,136,000 56,257,644 13.602 13.26 13.26 13.34 13.12 13.55 4,223,700 13.320 -1.02%
2024-03-05 0 13.68 13.68 13.70 13.52 14.12 7,185,534 98,677,748 13.733 13.40 13.40 13.42 13.24 13.83 7,337,896 13.448 -1.87%
2024-03-04 0 13.94 13.94 13.96 13.60 14.14 6,385,250 89,038,038 13.944 13.65 13.65 13.67 13.32 13.85 6,520,643 13.655 0.58%
2024-03-01 0 13.86 13.86 13.88 13.18 14.06 19,380,703 261,882,603 13.513 13.57 13.57 13.59 12.91 13.77 19,791,651 13.232 4.05%
2024-02-29 0 13.32 13.32 13.34 12.86 13.68 62,549,257 833,289,393 13.322 13.04 13.04 13.06 12.59 13.40 63,875,551 13.046 3.26%
2024-02-28 0 12.90 12.88 12.90 12.82 13.30 6,916,107 90,048,820 13.020 12.63 12.61 12.63 12.55 13.02 7,062,756 12.750 -1.53%
2024-02-27 0 13.10 13.08 13.10 12.36 13.14 7,134,988 91,928,857 12.884 12.83 12.81 12.83 12.10 12.87 7,286,278 12.617 4.63%
2024-02-26 0 12.52 12.48 12.52 12.40 12.92 4,609,564 58,074,140 12.599 12.26 12.22 12.26 12.14 12.65 4,707,305 12.337 0.48%
2024-02-23 0 12.46 12.46 12.48 12.14 12.94 7,138,461 88,452,689 12.391 12.20 12.20 12.22 11.89 12.67 7,289,825 12.134 -2.35%
2024-02-22 0 12.76 12.76 12.78 12.40 12.82 4,441,640 56,140,643 12.640 12.50 12.50 12.51 12.14 12.55 4,535,821 12.377 2.41%
2024-02-21 0 12.46 12.44 12.46 11.80 12.62 15,188,344 183,306,087 12.069 12.20 12.18 12.20 11.55 12.36 15,510,398 11.818 3.83%
2024-02-20 0 12.00 12.00 12.02 11.24 12.06 14,789,000 172,659,210 11.675 11.75 11.75 11.77 11.01 11.81 15,102,586 11.432 4.90%
2024-02-19 0 11.44 11.42 11.44 11.20 11.76 6,028,000 68,784,320 11.411 11.20 11.18 11.20 10.97 11.52 6,155,818 11.174 -0.52%
2024-02-16 0 11.50 11.50 11.52 10.78 11.68 5,925,098 67,422,247 11.379 11.26 11.26 11.28 10.56 11.44 6,050,734 11.143 5.50%
2024-02-15 0 10.90 10.90 10.92 10.44 10.94 5,582,695 60,086,539 10.763 10.67 10.67 10.69 10.22 10.71 5,701,070 10.540 0.18%
2024-02-14 0 10.88 10.84 10.88 10.10 11.60 13,129,529 138,443,164 10.544 10.65 10.61 10.65 9.890 11.36 13,407,927 10.325 -5.23%
2024-02-09 0 11.48 11.40 11.48 11.14 12.70 3,535,698 40,949,462 11.582 11.24 11.16 11.24 10.91 12.44 3,610,669 11.341 -6.67%
2024-02-08 0 12.30 12.28 12.30 12.10 12.44 8,028,694 98,700,358 12.294 12.04 12.03 12.04 11.85 12.18 8,198,934 12.038 2.16%
2024-02-07 0 12.04 12.04 12.06 11.82 12.50 10,506,446 127,158,005 12.103 11.79 11.79 11.81 11.57 12.24 10,729,225 11.852 -3.37%
2024-02-06 0 12.46 12.44 12.46 12.28 12.58 17,934,525 223,037,072 12.436 12.20 12.18 12.20 12.03 12.32 18,314,809 12.178 0.32%
2024-02-05 0 12.42 12.42 12.48 12.20 12.60 5,577,505 69,371,095 12.438 12.16 12.16 12.22 11.95 12.34 5,695,770 12.179 -1.11%
2024-02-02 0 12.56 12.54 12.56 12.40 13.08 11,176,114 143,337,445 12.825 12.30 12.28 12.30 12.14 12.81 11,413,092 12.559 -1.72%
2024-02-01 0 12.78 12.74 12.78 12.64 13.18 6,625,720 85,431,098 12.894 12.51 12.48 12.51 12.38 12.91 6,766,212 12.626 0.95%
2024-01-31 0 12.66 12.64 12.66 12.50 13.12 9,068,000 116,272,906 12.822 12.40 12.38 12.40 12.24 12.85 9,260,278 12.556 -1.86%
2024-01-30 0 12.90 12.86 12.90 12.52 13.18 6,800,667 87,858,030 12.919 12.63 12.59 12.63 12.26 12.91 6,944,868 12.651 0.00%
2024-01-29 0 12.90 12.84 12.90 12.42 13.20 10,703,295 138,017,625 12.895 12.63 12.57 12.63 12.16 12.93 10,930,248 12.627 5.74%
2024-01-26 0 12.20 12.18 12.20 12.06 12.46 7,574,500 92,999,502 12.278 11.95 11.93 11.95 11.81 12.20 7,735,110 12.023 0.33%
2024-01-25 0 12.16 12.10 12.16 12.06 12.88 9,807,813 121,912,992 12.430 11.91 11.85 11.91 11.81 12.61 10,015,778 12.172 -2.25%
2024-01-24 0 12.44 12.42 12.44 11.82 12.60 9,937,061 120,002,897 12.076 12.18 12.16 12.18 11.57 12.34 10,147,766 11.826 5.07%
2024-01-23 0 11.84 11.76 11.84 11.10 11.98 9,370,160 109,240,395 11.658 11.59 11.52 11.59 10.87 11.73 9,568,845 11.416 3.68%
2024-01-22 0 11.42 11.42 11.44 11.26 12.20 6,129,716 70,813,995 11.553 11.18 11.18 11.20 11.03 11.95 6,259,690 11.313 -6.09%
2024-01-19 0 12.16 12.14 12.16 11.94 12.90 4,861,782 59,504,903 12.239 11.91 11.89 11.91 11.69 12.63 4,964,871 11.985 -5.44%
2024-01-18 0 12.86 12.84 12.86 12.40 13.02 7,640,131 97,252,020 12.729 12.59 12.57 12.59 12.14 12.75 7,802,132 12.465 5.24%
2024-01-17 0 12.22 12.20 12.22 11.98 13.88 9,629,358 119,709,051 12.432 11.97 11.95 11.97 11.73 13.59 9,833,539 12.174 -8.26%
2024-01-16 0 13.32 13.30 13.32 13.20 13.76 2,580,000 34,571,326 13.400 13.04 13.02 13.04 12.93 13.47 2,634,706 13.122 -1.33%
2024-01-15 0 13.50 13.46 13.50 13.40 14.14 4,281,772 58,693,394 13.708 13.22 13.18 13.22 13.12 13.85 4,372,563 13.423 -4.66%
2024-01-12 0 14.16 14.08 14.16 13.78 14.36 2,240,704 31,650,107 14.125 13.87 13.79 13.87 13.49 14.06 2,288,216 13.832 0.28%
2024-01-11 0 14.12 14.12 14.14 13.96 14.30 2,489,240 35,202,908 14.142 13.83 13.83 13.85 13.67 14.00 2,542,022 13.848 -0.14%
2024-01-10 0 14.14 14.14 14.16 13.90 14.18 2,098,652 29,573,525 14.092 13.85 13.85 13.87 13.61 13.89 2,143,152 13.799 0.86%
2024-01-09 0 14.02 14.02 14.04 13.84 14.26 3,586,000 50,295,520 14.026 13.73 13.73 13.75 13.55 13.96 3,662,038 13.734 -0.57%
2024-01-08 0 14.10 14.08 14.10 13.98 14.68 2,187,106 30,776,074 14.072 13.81 13.79 13.81 13.69 14.38 2,233,481 13.779 -3.29%
2024-01-05 0 14.58 14.56 14.58 14.50 14.84 2,206,800 32,238,964 14.609 14.28 14.26 14.28 14.20 14.53 2,253,593 14.306 -1.88%
2024-01-04 0 14.86 14.78 14.88 14.52 15.18 1,766,593 26,069,385 14.757 14.55 14.47 14.57 14.22 14.86 1,804,052 14.450 -1.85%
2024-01-03 0 15.14 15.08 15.14 14.92 15.20 1,682,854 25,374,406 15.078 14.83 14.77 14.83 14.61 14.88 1,718,537 14.765 -1.17%
2024-01-02 0 15.32 15.26 15.32 15.14 15.96 1,410,206 21,581,447 15.304 15.00 14.94 15.00 14.83 15.63 1,440,108 14.986 -2.92%
2023-12-29 0 15.78 15.76 15.78 15.50 15.86 908,140 14,263,887 15.707 15.45 15.43 15.45 15.18 15.53 927,396 15.381 0.77%
2023-12-28 0 15.66 15.62 15.66 15.18 16.00 1,590,000 24,901,074 15.661 15.33 15.30 15.33 14.86 15.67 1,623,714 15.336 3.71%
2023-12-27 0 15.10 15.06 15.12 14.80 15.32 1,786,131 26,827,592 15.020 14.79 14.75 14.81 14.49 15.00 1,824,004 14.708 0.27%
2023-12-22 0 15.06 15.04 15.06 15.00 15.46 1,675,000 25,380,280 15.152 14.75 14.73 14.75 14.69 15.14 1,710,517 14.838 -1.05%
2023-12-21 0 15.22 15.22 15.24 15.02 15.36 1,597,440 24,279,535 15.199 14.90 14.90 14.92 14.71 15.04 1,631,312 14.883 -0.13%
2023-12-20 0 15.24 15.22 15.24 15.02 15.32 1,686,718 25,594,986 15.174 14.92 14.90 14.92 14.71 15.00 1,722,483 14.859 1.06%
2023-12-19 0 15.08 15.04 15.08 14.72 15.34 3,435,900 51,298,684 14.930 14.77 14.73 14.77 14.41 15.02 3,508,755 14.620 -1.44%
2023-12-18 0 15.30 15.28 15.30 15.20 15.90 3,902,777 60,216,546 15.429 14.98 14.96 14.98 14.88 15.57 3,985,531 15.109 -4.02%
2023-12-15 0 15.94 15.92 15.94 15.50 16.00 3,211,066 50,522,745 15.734 15.61 15.59 15.61 15.18 15.67 3,279,153 15.407 4.05%
2023-12-14 0 15.32 15.32 15.34 15.14 15.94 3,730,008 57,203,421 15.336 15.00 15.00 15.02 14.83 15.61 3,809,099 15.018 -0.26%
2023-12-13 0 15.36 15.34 15.36 15.28 16.34 2,810,000 43,571,896 15.506 15.04 15.02 15.04 14.96 16.00 2,869,583 15.184 -4.12%
2023-12-12 0 16.02 16.02 16.04 15.88 16.34 2,272,000 36,471,550 16.053 15.69 15.69 15.71 15.55 16.00 2,320,175 15.719 0.50%
2023-12-11 0 15.94 15.92 15.94 15.34 16.10 2,258,000 35,564,896 15.751 15.61 15.59 15.61 15.02 15.77 2,305,879 15.424 1.53%
2023-12-08 0 15.70 15.68 15.70 15.44 16.10 1,269,682 19,897,927 15.672 15.37 15.35 15.37 15.12 15.77 1,296,604 15.346 -0.13%
2023-12-07 0 15.72 15.72 15.74 15.32 15.90 4,126,149 64,212,547 15.562 15.39 15.39 15.41 15.00 15.57 4,213,640 15.239 -2.36%
2023-12-06 0 16.10 16.10 16.14 15.94 16.28 1,367,390 22,022,178 16.105 15.77 15.77 15.80 15.61 15.94 1,396,384 15.771 -0.37%
2023-12-05 0 16.16 16.10 16.16 15.90 16.60 1,879,252 30,120,487 16.028 15.82 15.77 15.82 15.57 16.26 1,919,100 15.695 0.62%
2023-12-04 0 16.06 16.04 16.06 15.94 16.58 2,199,193 35,786,195 16.272 15.73 15.71 15.73 15.61 16.24 2,245,825 15.935 -3.25%
2023-12-01 0 16.60 16.60 16.62 16.50 17.18 2,366,292 39,836,492 16.835 16.26 16.26 16.27 16.16 16.82 2,416,467 16.485 -1.89%
2023-11-30 0 16.92 16.88 16.92 16.72 17.30 3,606,077 60,986,935 16.912 16.57 16.53 16.57 16.37 16.94 3,682,540 16.561 -2.87%
2023-11-29 0 17.42 17.40 17.42 17.12 17.74 1,408,392 24,458,821 17.367 17.06 17.04 17.06 16.76 17.37 1,438,256 17.006 -2.46%
2023-11-28 0 17.86 17.86 17.88 17.66 18.00 752,496 13,408,558 17.819 17.49 17.49 17.51 17.29 17.63 768,452 17.449 -0.33%
2023-11-27 0 17.92 17.90 17.92 17.84 18.20 865,094 15,517,289 17.937 17.55 17.53 17.55 17.47 17.82 883,437 17.565 -1.10%
2023-11-24 0 18.12 18.04 18.12 17.92 18.44 1,310,894 23,693,037 18.074 17.74 17.67 17.74 17.55 18.06 1,338,690 17.699 -2.05%
2023-11-23 0 18.50 18.50 18.56 18.10 18.58 431,000 7,909,968 18.353 18.12 18.12 18.17 17.72 18.19 440,139 17.972 1.09%
2023-11-22 0 18.30 18.30 18.34 17.92 18.48 1,910,000 34,766,212 18.202 17.92 17.92 17.96 17.55 18.10 1,950,500 17.824 -1.40%
2023-11-21 0 18.56 18.50 18.56 18.42 18.94 1,407,984 26,342,846 18.710 18.17 18.12 18.17 18.04 18.55 1,437,839 18.321 0.65%
2023-11-20 0 18.44 18.42 18.44 17.90 18.70 1,806,100 33,201,156 18.383 18.06 18.04 18.06 17.53 18.31 1,844,397 18.001 2.10%
2023-11-17 0 18.06 18.02 18.06 17.06 18.10 2,526,164 45,006,758 17.816 17.69 17.65 17.69 16.71 17.72 2,579,729 17.446 0.78%
2023-11-16 0 17.92 17.92 17.94 17.84 18.68 1,442,753 25,949,860 17.986 17.55 17.55 17.57 17.47 18.29 1,473,345 17.613 -2.50%
2023-11-15 0 18.38 18.30 18.38 17.72 18.50 2,226,780 40,232,075 18.067 18.00 17.92 18.00 17.35 18.12 2,273,997 17.692 4.91%
2023-11-14 0 17.52 17.50 17.52 17.22 17.58 986,225 17,209,042 17.449 17.16 17.14 17.16 16.86 17.21 1,007,137 17.087 0.81%
2023-11-13 0 17.38 17.38 17.42 17.20 17.68 1,022,498 17,816,911 17.425 17.02 17.02 17.06 16.84 17.31 1,044,179 17.063 -1.81%
2023-11-10 0 17.70 17.68 17.70 17.42 17.86 530,000 9,355,756 17.652 17.33 17.31 17.33 17.06 17.49 541,238 17.286 -0.78%
2023-11-09 0 17.84 17.82 17.84 17.50 18.06 2,333,493 41,615,564 17.834 17.47 17.45 17.47 17.14 17.69 2,382,972 17.464 0.56%
2023-11-08 0 17.74 17.72 17.74 17.24 17.88 2,363,800 41,748,482 17.662 17.37 17.35 17.37 16.88 17.51 2,413,922 17.295 -0.11%
2023-11-07 0 17.76 17.74 17.76 17.58 18.22 1,456,000 25,937,838 17.814 17.39 17.37 17.39 17.21 17.84 1,486,873 17.445 -0.89%
2023-11-06 0 17.92 17.90 17.92 17.66 18.14 5,113,420 91,245,997 17.844 17.55 17.53 17.55 17.29 17.76 5,221,845 17.474 1.70%
2023-11-03 0 17.62 17.60 17.62 17.34 17.70 1,340,000 23,573,896 17.593 17.25 17.23 17.25 16.98 17.33 1,368,413 17.227 1.85%
2023-11-02 0 17.30 17.30 17.34 17.10 17.60 2,890,000 50,157,620 17.356 16.94 16.94 16.98 16.74 17.23 2,951,280 16.995 -0.35%
2023-11-01 0 17.36 17.36 17.38 17.14 17.44 1,364,000 23,619,988 17.317 17.00 17.00 17.02 16.78 17.08 1,392,922 16.957 -0.46%
2023-10-31 0 17.44 17.42 17.44 17.04 17.94 3,482,568 60,624,592 17.408 17.08 17.06 17.08 16.69 17.57 3,556,412 17.047 -3.54%
2023-10-30 0 18.08 18.06 18.08 17.90 18.60 1,080,000 19,579,816 18.130 17.70 17.69 17.70 17.53 18.21 1,102,900 17.753 -2.69%
2023-10-27 0 18.58 18.56 18.58 17.86 18.66 1,654,636 30,526,252 18.449 18.19 18.17 18.19 17.49 18.27 1,689,721 18.066 2.88%
2023-10-26 0 18.06 18.04 18.06 17.26 18.16 1,689,353 30,280,667 17.924 17.69 17.67 17.69 16.90 17.78 1,725,174 17.552 -0.22%
2023-10-25 0 18.10 18.10 18.12 17.70 18.98 4,358,490 79,117,120 18.152 17.72 17.72 17.74 17.33 18.59 4,450,907 17.776 -1.84%
2023-10-24 0 18.44 18.44 18.48 18.02 18.70 1,576,005 29,006,513 18.405 18.06 18.06 18.10 17.65 18.31 1,609,423 18.023 -0.86%
2023-10-20 0 18.60 18.60 18.62 18.52 19.08 920,000 17,253,280 18.754 18.21 18.21 18.23 18.14 18.68 939,508 18.364 -2.31%
2023-10-19 0 19.04 19.04 19.10 18.92 19.34 1,182,000 22,639,000 19.153 18.64 18.64 18.70 18.53 18.94 1,207,063 18.755 -1.96%
2023-10-18 0 19.42 19.40 19.42 19.28 19.88 1,542,000 30,052,200 19.489 19.02 19.00 19.02 18.88 19.47 1,574,697 19.084 -0.92%
2023-10-17 0 19.60 19.60 19.62 19.46 20.10 1,758,218 34,670,530 19.719 19.19 19.19 19.21 19.06 19.68 1,795,499 19.310 -0.20%
2023-10-16 0 19.64 19.64 19.66 19.52 20.40 1,082,000 21,418,416 19.795 19.23 19.23 19.25 19.11 19.98 1,104,943 19.384 -2.29%
2023-10-13 0 20.10 20.05 20.10 20.00 20.35 928,600 18,741,790 20.183 19.68 19.63 19.68 19.58 19.93 948,290 19.764 -0.74%
2023-10-12 0 20.25 20.20 20.25 19.72 20.30 2,699,300 54,103,392 20.044 19.83 19.78 19.83 19.31 19.88 2,756,536 19.627 3.32%
2023-10-11 0 19.60 19.60 19.62 19.46 20.45 1,616,000 31,949,600 19.771 19.19 19.19 19.21 19.06 20.03 1,650,266 19.360 -2.24%
2023-10-10 0 20.05 20.00 20.05 19.92 20.65 1,582,000 31,954,390 20.199 19.63 19.58 19.63 19.51 20.22 1,615,545 19.779 -0.74%
2023-10-09 0 20.20 20.15 20.20 20.05 20.70 1,578,228 31,894,345 20.209 19.78 19.73 19.78 19.63 20.27 1,611,693 19.789 0.75%
2023-10-06 0 20.05 20.05 20.10 19.64 20.40 922,000 18,486,360 20.050 19.63 19.63 19.68 19.23 19.98 941,550 19.634 1.98%
2023-10-05 0 19.66 19.66 19.68 19.34 19.80 1,134,000 22,234,760 19.607 19.25 19.25 19.27 18.94 19.39 1,158,045 19.200 0.82%
2023-10-04 0 19.50 19.48 19.56 19.42 19.88 974,973 19,057,816 19.547 19.10 19.08 19.15 19.02 19.47 995,646 19.141 -3.23%
2023-10-03 0 20.15 20.05 20.15 19.46 20.15 1,490,000 29,622,200 19.881 19.73 19.63 19.73 19.06 19.73 1,521,594 19.468 0.00%
2023-09-29 0 20.15 20.15 20.20 19.88 20.40 970,000 19,517,530 20.121 19.73 19.73 19.78 19.47 19.98 990,568 19.703 0.50%
2023-09-28 0 20.05 20.00 20.05 19.98 20.35 1,448,000 29,151,880 20.133 19.63 19.58 19.63 19.57 19.93 1,478,703 19.714 -0.25%
2023-09-27 0 20.10 20.10 20.15 20.00 20.40 1,817,423 36,729,943 20.210 19.68 19.68 19.73 19.58 19.98 1,855,960 19.790 -0.50%
2023-09-26 0 20.20 20.20 20.25 19.86 20.50 2,318,280 46,961,168 20.257 19.78 19.78 19.83 19.45 20.07 2,367,437 19.836 0.25%
2023-09-25 0 20.15 20.15 20.25 20.00 20.50 1,694,000 34,147,702 20.158 19.73 19.73 19.83 19.58 20.07 1,729,920 19.739 -2.42%
2023-09-22 0 20.65 20.65 20.70 20.05 20.85 3,050,935 62,231,470 20.398 20.22 20.22 20.27 19.63 20.42 3,115,627 19.974 0.98%
2023-09-21 0 20.45 20.40 20.45 20.10 20.55 3,714,000 75,581,486 20.350 20.03 19.98 20.03 19.68 20.12 3,792,752 19.928 -0.49%
2023-09-20 0 20.55 20.50 20.55 20.25 20.80 1,535,312 31,390,388 20.446 20.12 20.07 20.12 19.83 20.37 1,567,867 20.021 -1.20%
2023-09-19 0 20.80 20.80 20.85 20.55 21.05 874,000 18,139,844 20.755 20.37 20.37 20.42 20.12 20.61 892,532 20.324 -2.12%
2023-09-18 0 21.25 21.20 21.25 20.95 21.50 1,980,053 42,016,965 21.220 20.81 20.76 20.81 20.52 21.05 2,022,038 20.780 -2.52%
2023-09-15 0 21.80 21.70 21.80 21.00 21.90 2,444,832 53,016,748 21.685 21.35 21.25 21.35 20.56 21.45 2,496,672 21.235 2.11%
2023-09-14 0 21.35 21.35 21.45 21.20 21.80 2,234,453 47,824,689 21.403 20.91 20.91 21.00 20.76 21.35 2,281,832 20.959 -2.51%
2023-09-13 0 21.90 21.85 21.90 21.80 22.40 2,700,000 59,435,650 22.013 21.45 21.40 21.45 21.35 21.93 2,757,251 21.556 -1.57%
2023-09-12 0 22.25 22.25 22.30 22.15 22.60 1,144,000 25,479,700 22.273 21.79 21.79 21.84 21.69 22.13 1,168,257 21.810 -1.33%
2023-09-11 0 22.55 22.55 22.60 21.35 22.75 1,791,622 39,950,312 22.298 22.08 22.08 22.13 20.91 22.28 1,829,612 21.835 2.73%
2023-09-07 0 21.95 21.90 21.95 21.75 22.20 801,779 17,565,854 21.909 21.49 21.45 21.49 21.30 21.74 818,780 21.454 -0.45%
2023-09-06 0 22.05 22.05 22.10 22.00 22.35 1,038,701 22,999,518 22.143 21.59 21.59 21.64 21.54 21.89 1,060,726 21.683 -0.23%
2023-09-05 0 22.10 22.10 22.15 22.05 22.70 1,492,165 33,161,388 22.224 21.64 21.64 21.69 21.59 22.23 1,523,805 21.762 -3.70%
2023-09-04 0 22.95 22.95 23.00 22.80 23.95 1,354,574 31,265,150 23.081 22.47 22.47 22.52 22.33 23.45 1,383,296 22.602 -1.29%
2023-08-31 0 23.25 23.20 23.25 23.05 23.70 4,086,000 95,258,334 23.313 22.77 22.72 22.77 22.57 23.21 4,172,640 22.829 1.09%
2023-08-30 0 23.00 22.95 23.00 22.50 23.10 1,637,600 37,430,533 22.857 22.52 22.47 22.52 22.03 22.62 1,672,324 22.382 1.55%
2023-08-29 0 22.65 22.65 22.70 22.50 23.00 1,192,000 27,050,892 22.694 22.18 22.18 22.23 22.03 22.52 1,217,275 22.222 1.12%
2023-08-28 0 22.40 22.40 22.45 22.35 23.80 2,617,200 59,577,898 22.764 21.93 21.93 21.98 21.89 23.31 2,672,695 22.291 -1.75%
2023-08-25 0 22.80 22.75 22.80 22.30 23.70 3,768,000 86,079,884 22.845 22.33 22.28 22.33 21.84 23.21 3,847,897 22.371 2.24%
2023-08-24 0 22.30 22.30 22.35 21.50 22.40 1,393,942 30,801,982 22.097 21.84 21.84 21.89 21.05 21.93 1,423,499 21.638 2.06%
2023-08-23 0 21.85 21.85 22.05 20.95 23.80 4,862,940 105,651,427 21.726 21.40 21.40 21.59 20.52 23.31 4,966,054 21.275 -4.79%
2023-08-22 0 22.95 22.95 23.00 22.20 23.45 3,199,517 72,918,246 22.790 22.47 22.47 22.52 21.74 22.96 3,267,360 22.317 3.15%
2023-08-21 0 22.25 22.20 22.25 22.05 22.65 1,833,155 40,958,506 22.343 21.79 21.74 21.79 21.59 22.18 1,872,025 21.879 -1.98%
2023-08-18 0 22.70 22.70 22.75 22.25 23.15 2,480,000 56,307,344 22.705 22.23 22.23 22.28 21.79 22.67 2,532,586 22.233 0.44%
2023-08-17 0 22.60 22.60 22.70 21.75 22.75 1,210,695 27,038,253 22.333 22.13 22.13 22.23 21.30 22.28 1,236,367 21.869 2.26%
2023-08-16 0 22.10 22.05 22.10 21.80 22.50 1,646,634 36,270,866 22.027 21.64 21.59 21.64 21.35 22.03 1,681,549 21.570 -2.00%
2023-08-15 0 22.55 22.50 22.55 22.45 23.15 1,154,689 26,169,502 22.664 22.08 22.03 22.08 21.98 22.67 1,179,173 22.193 -0.88%
2023-08-14 0 22.75 22.70 22.75 22.15 22.95 1,656,000 37,272,900 22.508 22.28 22.23 22.28 21.69 22.47 1,691,114 22.040 -1.73%
2023-08-11 0 23.15 23.15 23.20 22.90 24.20 1,493,859 34,535,047 23.118 22.67 22.67 22.72 22.42 23.70 1,525,535 22.638 -2.32%
2023-08-10 0 23.70 23.70 23.80 23.25 23.90 1,098,796 26,019,497 23.680 23.21 23.21 23.31 22.77 23.40 1,122,095 23.188 -1.66%
2023-08-09 0 24.10 24.05 24.10 23.40 24.15 695,288 16,623,912 23.909 23.60 23.55 23.60 22.91 23.65 710,031 23.413 0.42%
2023-08-08 0 24.00 23.95 24.05 23.65 24.15 1,508,000 36,061,079 23.913 23.50 23.45 23.55 23.16 23.65 1,539,976 23.417 -1.64%
2023-08-07 0 24.40 24.30 24.40 23.60 24.60 491,202 11,904,508 24.236 23.89 23.80 23.89 23.11 24.09 501,617 23.732 0.41%
2023-08-04 0 24.30 24.25 24.30 23.95 24.65 699,295 17,042,411 24.371 23.80 23.75 23.80 23.45 24.14 714,123 23.865 0.83%
2023-08-03 0 24.10 24.10 24.15 23.80 24.65 1,187,700 28,579,251 24.063 23.60 23.60 23.65 23.31 24.14 1,212,884 23.563 -0.82%
2023-08-02 0 24.30 24.25 24.30 24.05 25.05 2,460,000 59,976,550 24.381 23.80 23.75 23.80 23.55 24.53 2,512,162 23.874 -0.82%
2023-08-01 0 24.50 24.45 24.50 24.20 24.95 2,057,438 50,770,839 24.677 23.99 23.94 23.99 23.70 24.43 2,101,064 24.164 -1.41%
2023-07-31 0 24.85 24.85 24.90 23.85 25.40 4,817,750 120,745,464 25.063 24.33 24.33 24.38 23.35 24.87 4,919,906 24.542 2.90%
2023-07-28 0 24.15 24.05 24.15 23.15 24.40 2,945,000 70,794,860 24.039 23.65 23.55 23.65 22.67 23.89 3,007,446 23.540 1.05%
2023-07-27 0 23.90 23.80 23.90 23.30 24.25 3,586,463 85,365,403 23.802 23.40 23.31 23.40 22.82 23.75 3,662,510 23.308 2.36%
2023-07-26 0 23.35 23.35 23.40 23.05 23.80 2,213,187 51,529,238 23.283 22.87 22.87 22.91 22.57 23.31 2,260,115 22.799 0.00%
2023-07-25 0 23.35 23.30 23.35 22.45 23.45 2,367,200 54,447,320 23.001 22.87 22.82 22.87 21.98 22.96 2,417,394 22.523 5.90%
2023-07-24 0 22.05 22.05 22.10 21.75 22.25 1,666,153 36,669,314 22.008 21.59 21.59 21.64 21.30 21.79 1,701,482 21.551 0.23%
2023-07-21 0 22.00 22.00 22.05 21.75 22.65 1,390,000 30,594,944 22.011 21.54 21.54 21.59 21.30 22.18 1,419,474 21.554 -1.12%
2023-07-20 0 22.25 22.25 22.30 22.10 23.05 1,309,800 29,348,220 22.407 21.79 21.79 21.84 21.64 22.57 1,337,573 21.941 -2.84%
2023-07-19 0 22.90 22.80 22.90 21.85 22.95 1,603,934 36,168,173 22.550 22.42 22.33 22.42 21.40 22.47 1,637,944 22.081 0.66%
2023-07-18 0 22.75 22.70 22.75 22.00 22.85 2,540,000 57,225,906 22.530 22.28 22.23 22.28 21.54 22.38 2,593,858 22.062 2.71%
2023-07-14 0 22.15 22.10 22.15 22.05 22.70 1,338,889 29,742,126 22.214 21.69 21.64 21.69 21.59 22.23 1,367,279 21.753 -0.67%
2023-07-13 0 22.30 22.25 22.30 21.75 22.35 1,789,900 39,627,875 22.140 21.84 21.79 21.84 21.30 21.89 1,827,853 21.680 1.83%
2023-07-12 0 21.90 21.85 21.90 21.60 22.00 2,032,000 44,339,800 21.821 21.45 21.40 21.45 21.15 21.54 2,075,087 21.368 0.69%
2023-07-11 0 21.75 21.70 21.75 21.35 21.90 4,329,000 92,983,841 21.479 21.30 21.25 21.30 20.91 21.45 4,420,792 21.033 1.64%
2023-07-10 0 21.40 21.35 21.40 21.20 21.80 718,000 15,390,300 21.435 20.96 20.91 20.96 20.76 21.35 733,224 20.990 -0.23%
2023-07-07 0 21.45 21.45 21.50 21.25 22.35 2,048,000 44,160,904 21.563 21.00 21.00 21.05 20.81 21.89 2,091,426 21.115 -2.05%
2023-07-06 0 21.90 21.90 21.95 21.75 22.35 1,811,406 39,726,285 21.931 21.45 21.45 21.49 21.30 21.89 1,849,815 21.476 0.00%
2023-07-05 0 21.90 21.85 21.90 21.70 22.35 948,992 20,781,429 21.898 21.45 21.40 21.45 21.25 21.89 969,114 21.444 -0.90%
2023-07-04 0 22.10 22.10 22.15 21.75 22.35 552,750 12,199,950 22.071 21.64 21.64 21.69 21.30 21.89 564,471 21.613 0.23%
2023-07-03 0 22.05 22.00 22.05 21.85 22.25 1,008,288 22,227,384 22.045 21.59 21.54 21.59 21.40 21.79 1,029,668 21.587 2.56%
2023-06-30 0 21.50 21.45 21.50 20.75 21.65 2,524,000 53,836,100 21.330 21.05 21.00 21.05 20.32 21.20 2,577,519 20.887 1.65%
2023-06-29 0 21.15 21.10 21.15 20.70 21.70 1,406,000 29,711,360 21.132 20.71 20.66 20.71 20.27 21.25 1,435,813 20.693 0.00%
2023-06-28 0 21.15 21.10 21.15 20.80 21.35 1,116,967 23,479,069 21.020 20.71 20.66 20.71 20.37 20.91 1,140,651 20.584 1.68%
2023-06-27 0 20.80 20.80 20.85 20.50 21.15 1,510,625 31,374,575 20.769 20.37 20.37 20.42 20.07 20.71 1,542,656 20.338 -0.72%
2023-06-26 0 20.95 20.95 21.00 20.70 21.40 2,450,900 51,440,176 20.988 20.52 20.52 20.56 20.27 20.96 2,502,869 20.552 0.48%
2023-06-23 0 20.85 20.85 20.90 20.50 21.05 1,336,000 27,723,850 20.751 20.42 20.42 20.47 20.07 20.61 1,364,329 20.321 -1.65%
2023-06-21 0 21.20 21.15 21.20 20.95 21.85 1,731,722 36,889,676 21.302 20.76 20.71 20.76 20.52 21.40 1,768,441 20.860 -3.20%
2023-06-20 0 21.90 21.90 21.95 21.70 22.10 1,468,995 32,119,888 21.865 21.45 21.45 21.49 21.25 21.64 1,500,144 21.411 -1.79%
2023-06-19 0 22.30 22.15 22.30 21.85 22.80 1,620,911 35,867,160 22.128 21.84 21.69 21.84 21.40 22.33 1,655,281 21.668 -0.22%
2023-06-16 0 22.35 22.25 22.35 22.05 22.75 1,983,787 44,458,014 22.411 21.89 21.79 21.89 21.59 22.28 2,025,851 21.945 0.00%
2023-06-15 0 22.35 22.20 22.35 22.00 22.40 2,937,032 65,329,671 22.243 21.89 21.74 21.89 21.54 21.93 2,999,309 21.782 2.29%
2023-06-14 0 21.85 21.80 21.90 21.75 22.10 1,032,000 22,599,868 21.899 21.40 21.35 21.45 21.30 21.64 1,053,883 21.444 -0.68%
2023-06-13 0 22.00 21.90 22.00 21.80 22.30 1,112,269 24,547,687 22.070 21.54 21.45 21.54 21.35 21.84 1,135,854 21.612 0.23%
2023-06-12 0 21.95 21.95 22.00 21.55 22.00 1,214,620 26,521,450 21.835 21.49 21.49 21.54 21.10 21.54 1,240,375 21.382 1.15%
2023-06-09 0 21.70 21.65 21.70 21.30 21.70 2,093,309 45,084,588 21.538 21.25 21.20 21.25 20.86 21.25 2,137,696 21.090 2.36%
2023-06-08 0 21.20 21.20 21.25 21.05 21.55 974,900 20,692,805 21.226 20.76 20.76 20.81 20.61 21.10 995,572 20.785 -1.40%
2023-06-07 0 21.50 21.45 21.50 21.15 21.90 1,266,000 27,139,850 21.438 21.05 21.00 21.05 20.71 21.45 1,292,844 20.992 0.70%
2023-06-06 0 21.35 21.30 21.35 20.65 21.65 1,555,580 33,175,853 21.327 20.91 20.86 20.91 20.22 21.20 1,588,565 20.884 0.23%
2023-06-05 0 21.30 21.25 21.30 20.75 21.60 3,160,000 67,343,150 21.311 20.86 20.81 20.86 20.32 21.15 3,227,005 20.869 3.40%
2023-06-02 0 20.60 20.55 20.60 18.92 21.00 2,272,195 46,676,667 20.543 20.17 20.12 20.17 18.53 20.56 2,320,375 20.116 9.10%
2023-06-01 0 19.46 19.44 19.52 19.10 19.64 1,543,037 29,974,946 19.426 18.49 18.47 18.55 18.15 18.66 1,623,991 18.458 -0.61%
2023-05-31 0 19.58 19.56 19.58 19.06 19.74 4,428,253 86,247,023 19.477 18.60 18.58 18.60 18.11 18.76 4,660,578 18.506 -0.81%
2023-05-30 0 19.74 19.74 19.76 19.40 19.94 1,407,178 27,689,670 19.677 18.76 18.76 18.77 18.43 18.95 1,481,005 18.697 0.10%
2023-05-29 0 19.72 19.72 19.80 19.52 20.30 2,264,000 45,250,212 19.987 18.74 18.74 18.81 18.55 19.29 2,382,779 18.991 -2.38%
2023-05-25 0 20.20 20.20 20.25 20.05 20.60 3,376,000 69,215,676 20.502 19.19 19.19 19.24 19.05 19.57 3,553,119 19.480 -3.81%
2023-05-24 0 21.00 20.95 21.00 20.60 21.25 4,184,000 87,495,697 20.912 19.95 19.91 19.95 19.57 20.19 4,403,510 19.870 -0.24%
2023-05-23 0 21.05 21.05 21.10 20.80 21.60 3,366,097 70,880,924 21.057 20.00 20.00 20.05 19.76 20.52 3,542,697 20.008 -0.71%
2023-05-22 0 21.20 21.10 21.20 20.75 21.30 1,984,000 41,939,150 21.139 20.14 20.05 20.14 19.72 20.24 2,088,089 20.085 1.68%
2023-05-19 0 20.85 20.80 20.85 20.30 21.00 2,169,000 45,120,500 20.802 19.81 19.76 19.81 19.29 19.95 2,282,795 19.765 -2.11%
2023-05-18 0 21.30 21.20 21.30 20.85 21.45 1,085,689 22,954,226 21.143 20.24 20.14 20.24 19.81 20.38 1,142,649 20.089 1.43%
2023-05-17 0 21.00 21.00 21.05 20.80 21.75 1,619,000 34,384,012 21.238 19.95 19.95 20.00 19.76 20.67 1,703,940 20.179 -2.33%
2023-05-16 0 21.50 21.45 21.50 21.15 21.80 800,000 17,162,412 21.453 20.43 20.38 20.43 20.10 20.71 841,971 20.384 -0.23%
2023-05-15 0 21.55 21.55 21.60 21.25 22.60 1,724,306 37,478,310 21.735 20.48 20.48 20.52 20.19 21.47 1,814,770 20.652 2.13%
2023-05-12 0 21.10 21.05 21.10 20.85 21.85 830,000 17,599,062 21.204 20.05 20.00 20.05 19.81 20.76 873,545 20.147 -2.09%
2023-05-11 0 21.55 21.55 21.60 21.40 22.25 1,518,000 32,994,300 21.735 20.48 20.48 20.52 20.33 21.14 1,597,641 20.652 -1.37%
2023-05-10 0 21.85 21.80 21.85 21.25 22.10 2,078,800 45,049,726 21.671 20.76 20.71 20.76 20.19 21.00 2,187,863 20.591 0.69%
2023-05-09 0 21.70 21.65 21.70 21.60 22.40 1,077,895 23,598,031 21.893 20.62 20.57 20.62 20.52 21.28 1,134,446 20.801 -2.03%
2023-05-08 0 22.15 22.15 22.20 21.95 23.00 2,322,501 51,803,880 22.305 21.05 21.05 21.09 20.86 21.85 2,444,349 21.193 0.68%
2023-05-05 0 22.00 21.95 22.00 21.70 22.35 830,380 18,225,718 21.949 20.90 20.86 20.90 20.62 21.24 873,945 20.855 0.92%
2023-05-04 0 21.80 21.75 21.85 21.60 22.05 927,086 20,208,445 21.798 20.71 20.67 20.76 20.52 20.95 975,725 20.711 0.00%
2023-05-03 0 21.80 21.75 21.80 21.60 22.25 510,000 11,193,054 21.947 20.71 20.67 20.71 20.52 21.14 536,757 20.853 -2.02%
2023-05-02 0 22.25 22.20 22.25 21.60 22.95 914,000 20,240,204 22.145 21.14 21.09 21.14 20.52 21.81 961,952 21.041 -1.55%
2023-04-28 0 22.60 22.55 22.60 22.50 22.90 856,000 19,408,850 22.674 21.47 21.43 21.47 21.38 21.76 900,909 21.544 0.22%
2023-04-27 0 22.55 22.50 22.55 22.10 22.85 1,900,592 42,789,740 22.514 21.43 21.38 21.43 21.00 21.71 2,000,305 21.392 -0.22%
2023-04-26 0 22.60 22.55 22.60 22.00 23.00 2,582,941 58,580,329 22.680 21.47 21.43 21.47 20.90 21.85 2,718,453 21.549 2.73%
2023-04-25 0 22.00 21.95 22.00 21.85 22.50 2,168,000 48,276,018 22.268 20.90 20.86 20.90 20.76 21.38 2,281,742 21.158 -2.87%
2023-04-24 0 22.65 22.65 22.70 22.20 23.05 2,883,230 65,546,010 22.734 21.52 21.52 21.57 21.09 21.90 3,034,496 21.600 -0.66%
2023-04-21 0 22.80 22.80 22.85 22.70 23.15 3,241,550 74,898,465 23.106 21.66 21.66 21.71 21.57 22.00 3,411,615 21.954 -1.72%
2023-04-20 0 23.20 23.10 23.25 22.95 23.50 542,500 12,594,223 23.215 22.04 21.95 22.09 21.81 22.33 570,962 22.058 0.65%
2023-04-19 0 23.05 23.05 23.10 22.65 23.20 1,468,000 33,770,489 23.004 21.90 21.90 21.95 21.52 22.04 1,545,018 21.858 -0.86%
2023-04-18 0 23.25 23.10 23.25 23.00 23.70 1,912,994 44,690,782 23.362 22.09 21.95 22.09 21.85 22.52 2,013,358 22.197 -0.21%
2023-04-17 0 23.30 23.25 23.30 22.25 23.90 1,326,000 30,947,204 23.339 22.14 22.09 22.14 21.14 22.71 1,395,568 22.175 0.65%
2023-04-14 0 23.15 23.00 23.15 22.70 23.50 2,631,844 60,849,447 23.121 22.00 21.85 22.00 21.57 22.33 2,769,922 21.968 1.76%
2023-04-13 0 22.75 22.75 22.80 22.45 23.30 1,872,264 42,532,795 22.717 21.62 21.62 21.66 21.33 22.14 1,970,491 21.585 -2.99%
2023-04-12 0 23.45 23.25 23.45 22.45 23.45 2,562,658 59,248,710 23.120 22.28 22.09 22.28 21.33 22.28 2,697,106 21.968 3.30%
2023-04-11 0 22.70 22.60 22.70 21.50 22.75 2,771,712 62,257,732 22.462 21.57 21.47 21.57 20.43 21.62 2,917,128 21.342 3.42%
2023-04-06 0 21.95 21.95 22.00 21.50 23.00 3,770,153 82,209,843 21.805 20.86 20.86 20.90 20.43 21.85 3,967,951 20.718 -2.66%
2023-04-04 0 22.55 22.55 22.60 22.20 23.45 3,222,856 72,572,718 22.518 21.43 21.43 21.47 21.09 22.28 3,391,941 21.396 -3.84%
2023-04-03 0 23.45 23.40 23.45 22.90 23.90 3,695,580 86,530,168 23.415 22.28 22.23 22.28 21.76 22.71 3,889,466 22.247 -1.05%
2023-03-31 0 23.70 23.70 23.75 22.75 24.20 3,008,000 71,288,000 23.700 22.52 22.52 22.57 21.62 22.99 3,165,812 22.518 2.60%
2023-03-30 0 23.10 23.10 23.15 22.45 23.45 3,004,976 69,674,344 23.186 21.95 21.95 22.00 21.33 22.28 3,162,630 22.031 0.87%
2023-03-29 0 22.90 22.75 22.90 22.25 23.15 1,676,153 38,191,274 22.785 21.76 21.62 21.76 21.14 22.00 1,764,091 21.649 2.46%
2023-03-28 0 22.35 22.30 22.35 21.90 23.25 4,254,900 95,559,465 22.459 21.24 21.19 21.24 20.81 22.09 4,478,130 21.339 0.22%
2023-03-27 0 22.30 22.25 22.30 21.45 23.00 6,167,186 137,569,816 22.307 21.19 21.14 21.19 20.38 21.85 6,490,743 21.195 3.24%
2023-03-24 0 21.60 21.55 21.65 20.35 21.75 7,070,459 150,961,240 21.351 20.52 20.48 20.57 19.34 20.67 7,441,405 20.287 6.14%
2023-03-23 0 20.35 20.35 20.40 19.02 20.80 9,677,217 195,801,953 20.233 19.34 19.34 19.38 18.07 19.76 10,184,925 19.225 7.22%
2023-03-22 0 18.98 18.98 19.00 18.70 20.20 6,668,576 128,392,983 19.253 18.03 18.03 18.05 17.77 19.19 7,018,438 18.294 -1.45%
2023-03-21 0 19.26 19.18 19.26 18.56 19.52 4,461,407 85,480,660 19.160 18.30 18.22 18.30 17.63 18.55 4,695,471 18.205 2.88%
2023-03-20 0 18.72 18.72 18.76 18.32 19.16 1,958,000 36,430,600 18.606 17.79 17.79 17.82 17.41 18.20 2,060,725 17.679 -1.78%
2023-03-17 0 19.06 19.04 19.06 18.56 19.72 5,600,877 107,452,560 19.185 18.11 18.09 18.11 17.63 18.74 5,894,723 18.229 3.36%
2023-03-16 0 18.44 18.44 18.50 18.02 18.98 3,662,609 67,597,991 18.456 17.52 17.52 17.58 17.12 18.03 3,854,765 17.536 -0.54%
2023-03-15 0 18.54 18.54 18.64 18.16 18.98 3,326,857 61,602,103 18.517 17.62 17.62 17.71 17.25 18.03 3,501,398 17.594 0.00%
2023-03-14 0 18.54 18.54 18.56 18.40 19.82 2,919,085 55,208,223 18.913 17.62 17.62 17.63 17.48 18.83 3,072,233 17.970 -5.98%
2023-03-13 0 19.72 19.70 19.72 19.38 20.00 2,362,000 46,410,650 19.649 18.74 18.72 18.74 18.41 19.00 2,485,921 18.669 0.61%
2023-03-10 0 19.60 19.58 19.60 19.48 20.65 3,362,000 66,656,792 19.827 18.62 18.60 18.62 18.51 19.62 3,538,385 18.838 -5.31%
2023-03-09 0 20.70 20.70 20.75 20.35 21.80 6,076,924 127,339,197 20.955 19.67 19.67 19.72 19.34 20.71 6,395,745 19.910 -0.48%
2023-03-08 0 20.80 20.70 20.80 20.60 21.15 2,806,600 58,605,600 20.881 19.76 19.67 19.76 19.57 20.10 2,953,846 19.840 -0.95%
2023-03-07 0 21.00 20.95 21.00 20.85 21.80 1,915,733 40,935,897 21.368 19.95 19.91 19.95 19.81 20.71 2,016,240 20.303 -2.33%
2023-03-06 0 21.50 21.50 21.55 21.30 21.95 2,980,528 64,440,704 21.621 20.43 20.43 20.48 20.24 20.86 3,136,899 20.543 0.00%
2023-03-03 0 21.50 21.50 21.55 20.60 22.15 5,024,594 107,896,647 21.474 20.43 20.43 20.48 19.57 21.05 5,288,206 20.403 3.37%
2023-03-02 0 20.80 20.70 20.80 20.50 20.90 808,058 16,752,700 20.732 19.76 19.67 19.76 19.48 19.86 850,452 19.699 0.48%
2023-03-01 0 20.70 20.70 20.75 20.35 21.00 4,289,811 88,882,462 20.719 19.67 19.67 19.72 19.34 19.95 4,514,873 19.687 1.47%
2023-02-28 0 20.40 20.40 20.45 20.20 20.95 2,658,884 54,430,513 20.471 19.38 19.38 19.43 19.19 19.91 2,798,380 19.451 -0.73%
2023-02-27 0 20.55 20.45 20.55 20.10 20.80 1,990,835 40,863,314 20.526 19.53 19.43 19.53 19.10 19.76 2,095,283 19.503 -1.44%
2023-02-24 0 20.85 20.70 20.85 20.40 20.85 847,253 17,548,662 20.712 19.81 19.67 19.81 19.38 19.81 891,703 19.680 0.48%
2023-02-23 0 20.75 20.75 20.80 20.60 21.10 620,381 12,883,902 20.768 19.72 19.72 19.76 19.57 20.05 652,929 19.732 -0.95%
2023-02-22 0 20.95 20.85 20.95 20.50 21.20 774,357 16,180,115 20.895 19.91 19.81 19.91 19.48 20.14 814,983 19.853 -0.95%
2023-02-21 0 21.15 21.15 21.20 21.00 21.70 1,592,267 33,925,130 21.306 20.10 20.10 20.14 19.95 20.62 1,675,804 20.244 -0.24%
2023-02-20 0 21.20 21.15 21.20 20.00 21.35 1,826,508 37,846,935 20.721 20.14 20.10 20.14 19.00 20.29 1,922,334 19.688 3.16%
2023-02-17 0 20.55 20.55 20.60 20.55 21.20 1,576,886 32,597,762 20.672 19.53 19.53 19.57 19.53 20.14 1,659,616 19.642 -1.20%
2023-02-16 0 20.80 20.75 20.80 20.35 21.40 1,694,237 35,551,719 20.984 19.76 19.72 19.76 19.34 20.33 1,783,124 19.938 0.73%
2023-02-15 0 20.65 20.55 20.65 20.35 21.20 2,330,582 48,002,536 20.597 19.62 19.53 19.62 19.34 20.14 2,452,854 19.570 -0.72%
2023-02-14 0 20.80 20.75 20.80 20.70 21.30 1,278,500 26,653,731 20.848 19.76 19.72 19.76 19.67 20.24 1,345,576 19.808 -1.65%
2023-02-13 0 21.15 21.10 21.15 21.00 21.80 1,501,130 31,947,307 21.282 20.10 20.05 20.10 19.95 20.71 1,579,886 20.221 -1.86%
2023-02-10 0 21.55 21.55 21.60 21.40 22.60 2,796,000 60,668,360 21.698 20.48 20.48 20.52 20.33 21.47 2,942,690 20.617 -3.79%
2023-02-09 0 22.40 22.40 22.45 21.95 22.80 2,665,330 59,673,856 22.389 21.28 21.28 21.33 20.86 21.66 2,805,165 21.273 -1.10%
2023-02-08 0 22.65 22.65 22.70 22.40 23.05 1,129,378 25,652,570 22.714 21.52 21.52 21.57 21.28 21.90 1,188,630 21.582 -0.22%
2023-02-07 0 22.70 22.65 22.70 22.50 23.10 1,172,943 26,636,699 22.709 21.57 21.52 21.57 21.38 21.95 1,234,481 21.577 -1.09%
2023-02-06 0 22.95 22.80 22.95 22.65 23.55 1,305,134 30,020,648 23.002 21.81 21.66 21.81 21.52 22.38 1,373,607 21.855 -3.37%
2023-02-03 0 23.75 23.65 23.75 23.15 24.05 1,221,800 28,866,024 23.626 22.57 22.47 22.57 22.00 22.85 1,285,901 22.448 -0.42%
2023-02-02 0 23.85 23.80 23.85 23.40 24.35 1,558,528 37,216,268 23.879 22.66 22.61 22.66 22.23 23.14 1,640,295 22.689 -0.42%
2023-02-01 0 23.95 23.90 24.00 22.95 24.00 13,619,171 317,704,387 23.328 22.76 22.71 22.80 21.81 22.80 14,333,690 22.165 4.59%
2023-01-31 0 22.90 22.90 23.00 22.75 24.10 3,856,100 89,318,806 23.163 21.76 21.76 21.85 21.62 22.90 4,058,407 22.008 -2.14%
2023-01-30 0 23.40 23.30 23.40 23.20 25.00 4,765,513 115,013,980 24.135 22.23 22.14 22.23 22.04 23.75 5,015,532 22.932 -2.50%
2023-01-27 0 24.00 24.00 24.05 23.65 24.15 585,796 14,034,254 23.958 22.80 22.80 22.85 22.47 22.95 616,529 22.763 -0.62%
2023-01-26 0 24.15 24.10 24.15 23.30 24.25 1,878,209 44,927,965 23.921 22.95 22.90 22.95 22.14 23.04 1,976,748 22.728 6.15%
2023-01-20 0 22.75 22.70 22.75 22.65 23.15 1,046,585 23,872,506 22.810 21.62 21.57 21.62 21.52 22.00 1,101,493 21.673 -1.30%
2023-01-19 0 23.05 23.00 23.05 22.85 23.50 1,301,041 30,021,329 23.075 21.90 21.85 21.90 21.71 22.33 1,369,299 21.925 0.22%
2023-01-18 0 23.00 22.95 23.00 22.30 23.20 1,844,795 42,037,968 22.787 21.85 21.81 21.85 21.19 22.04 1,941,581 21.651 0.00%
2023-01-17 0 23.00 22.95 23.00 22.75 23.30 1,802,000 41,452,300 23.004 21.85 21.81 21.85 21.62 22.14 1,896,541 21.857 -0.22%
2023-01-16 0 23.05 23.00 23.05 22.50 23.20 2,517,613 57,971,540 23.026 21.90 21.85 21.90 21.38 22.04 2,649,698 21.879 2.44%
2023-01-13 0 22.50 22.45 22.50 22.05 23.20 1,241,542 27,951,305 22.513 21.38 21.33 21.38 20.95 22.04 1,306,679 21.391 1.12%
2023-01-12 0 22.25 22.15 22.25 21.40 22.30 1,540,201 33,970,103 22.056 21.14 21.05 21.14 20.33 21.19 1,621,006 20.956 2.53%
2023-01-11 0 21.70 21.70 21.75 21.55 22.35 1,058,200 23,077,151 21.808 20.62 20.62 20.67 20.48 21.24 1,113,718 20.721 -1.36%
2023-01-10 0 22.00 22.00 22.05 21.50 22.30 1,310,500 28,728,400 21.922 20.90 20.90 20.95 20.43 21.19 1,379,254 20.829 -0.23%
2023-01-09 0 22.05 22.05 22.10 21.80 22.40 1,346,124 29,668,284 22.040 20.95 20.95 21.00 20.71 21.28 1,416,747 20.941 1.15%
2023-01-06 0 21.80 21.75 21.80 21.70 22.40 880,340 19,334,030 21.962 20.71 20.67 20.71 20.62 21.28 926,526 20.867 0.23%
2023-01-05 0 21.75 21.75 21.80 21.50 22.75 1,708,678 37,538,670 21.969 20.67 20.67 20.71 20.43 21.62 1,798,322 20.874 1.87%
2023-01-04 0 21.35 21.30 21.35 21.00 21.60 1,008,000 21,396,310 21.227 20.29 20.24 20.29 19.95 20.52 1,060,884 20.168 0.00%
2023-01-03 0 21.35 21.35 21.40 19.90 21.65 1,664,592 34,942,737 20.992 20.29 20.29 20.33 18.91 20.57 1,751,924 19.945 0.95%
2022-12-30 0 21.15 21.10 21.15 20.70 21.35 1,023,510 21,528,287 21.034 20.10 20.05 20.10 19.67 20.29 1,077,208 19.985 3.17%
2022-12-29 0 20.50 20.50 20.55 20.30 21.25 1,848,802 38,019,350 20.564 19.48 19.48 19.53 19.29 20.19 1,945,798 19.539 -2.84%
2022-12-28 0 21.10 21.10 21.15 20.60 21.40 1,279,000 26,871,650 21.010 20.05 20.05 20.10 19.57 20.33 1,346,102 19.963 0.96%
2022-12-23 0 20.90 20.85 20.90 20.75 22.50 1,938,617 41,121,431 21.212 19.86 19.81 19.86 19.72 21.38 2,040,325 20.154 -3.02%
2022-12-22 0 21.55 21.50 21.55 21.30 22.30 960,200 20,782,850 21.644 20.48 20.43 20.48 20.24 21.19 1,010,576 20.565 -0.23%
2022-12-21 0 21.60 21.45 21.60 20.70 21.75 1,946,870 41,560,798 21.348 20.52 20.38 20.52 19.67 20.67 2,049,011 20.283 2.37%
2022-12-20 0 21.10 21.05 21.10 20.65 21.60 2,798,000 59,159,100 21.143 20.05 20.00 20.05 19.62 20.52 2,944,795 20.089 -0.47%
2022-12-19 0 21.20 21.15 21.20 20.90 22.30 2,177,041 46,888,717 21.538 20.14 20.10 20.14 19.86 21.19 2,291,258 20.464 -3.64%
2022-12-16 0 22.00 21.90 22.00 20.85 22.00 1,627,831 35,386,247 21.738 20.90 20.81 20.90 19.81 20.90 1,713,234 20.655 2.80%
2022-12-15 0 21.40 21.35 21.40 21.15 21.70 1,601,440 34,408,783 21.486 20.33 20.29 20.33 20.10 20.62 1,685,458 20.415 -0.70%
2022-12-14 0 21.55 21.50 21.55 20.70 21.80 1,468,558 31,391,102 21.376 20.48 20.43 20.48 19.67 20.71 1,545,605 20.310 2.13%
2022-12-13 0 21.10 21.10 21.15 20.75 21.65 1,285,158 27,261,954 21.213 20.05 20.05 20.10 19.72 20.57 1,352,583 20.155 0.72%
2022-12-12 0 20.95 20.85 20.95 20.60 21.15 1,938,000 40,716,046 21.009 19.91 19.81 19.91 19.57 20.10 2,039,676 19.962 -0.48%
2022-12-09 0 21.05 21.00 21.05 20.70 21.60 1,538,822 32,312,285 20.998 20.00 19.95 20.00 19.67 20.52 1,619,555 19.951 0.24%
2022-12-08 0 21.00 21.00 21.05 20.20 21.20 1,605,000 33,345,226 20.776 19.95 19.95 20.00 19.19 20.14 1,689,205 19.740 4.48%
2022-12-07 0 20.10 20.05 20.10 20.05 21.55 1,667,304 34,581,355 20.741 19.10 19.05 19.10 19.05 20.48 1,754,778 19.707 -0.99%
2022-12-06 0 20.30 20.25 20.30 19.76 20.75 2,959,331 59,629,693 20.150 19.29 19.24 19.29 18.77 19.72 3,114,590 19.145 -0.49%
2022-12-05 0 20.40 20.35 20.40 20.10 20.65 1,323,754 26,969,183 20.373 19.38 19.34 19.38 19.10 19.62 1,393,204 19.358 2.00%
2022-12-02 0 20.00 20.00 20.05 19.60 20.35 1,908,015 37,967,522 19.899 19.00 19.00 19.05 18.62 19.34 2,008,118 18.907 -3.15%
2022-12-01 0 20.65 20.60 20.65 20.55 22.50 3,774,660 79,826,498 21.148 19.62 19.57 19.62 19.53 21.38 3,972,695 20.094 -1.43%
2022-11-30 0 20.95 20.90 20.95 19.42 21.00 2,926,270 60,363,067 20.628 19.91 19.86 19.91 18.45 19.95 3,079,795 19.600 5.81%
2022-11-29 0 19.80 19.80 19.82 19.06 19.86 1,844,446 35,723,351 19.368 18.81 18.81 18.83 18.11 18.87 1,941,213 18.403 1.75%
2022-11-28 0 19.46 19.46 19.48 17.82 19.58 2,701,000 51,086,087 18.914 18.49 18.49 18.51 16.93 18.60 2,842,706 17.971 5.53%
2022-11-25 0 18.44 18.42 18.44 18.26 18.88 782,000 14,404,480 18.420 17.52 17.50 17.52 17.35 17.94 823,027 17.502 -1.39%
2022-11-24 0 18.70 18.68 18.70 18.46 19.20 514,000 9,625,080 18.726 17.77 17.75 17.77 17.54 18.24 540,967 17.792 2.19%
2022-11-23 0 18.30 18.28 18.30 17.80 18.84 1,255,750 22,958,905 18.283 17.39 17.37 17.39 16.91 17.90 1,321,632 17.372 -2.97%
2022-11-22 0 18.86 18.74 18.86 18.50 19.54 1,698,510 32,138,817 18.922 17.92 17.81 17.92 17.58 18.57 1,787,621 17.979 -2.38%
2022-11-21 0 19.32 19.26 19.32 18.78 19.76 1,180,833 22,648,030 19.180 18.36 18.30 18.36 17.84 18.77 1,242,785 18.224 0.10%
2022-11-18 0 19.30 19.30 19.38 18.54 19.48 2,085,004 39,796,567 19.087 18.34 18.34 18.41 17.62 18.51 2,194,392 18.136 3.99%
2022-11-17 0 18.56 18.56 18.58 18.18 18.86 1,545,751 28,593,680 18.498 17.63 17.63 17.65 17.27 17.92 1,626,848 17.576 -0.22%
2022-11-16 0 18.60 18.60 18.62 18.12 18.84 2,075,615 38,437,794 18.519 17.67 17.67 17.69 17.22 17.90 2,184,511 17.596 -0.64%
2022-11-15 0 18.72 18.72 18.74 18.08 19.14 2,758,465 51,564,404 18.693 17.79 17.79 17.81 17.18 18.19 2,903,186 17.761 1.52%
2022-11-14 0 18.44 18.42 18.44 17.90 18.78 2,318,500 42,670,059 18.404 17.52 17.50 17.52 17.01 17.84 2,440,138 17.487 2.44%
2022-11-11 0 18.00 18.00 18.04 17.36 18.48 1,228,937 21,898,300 17.819 17.10 17.10 17.14 16.49 17.56 1,293,412 16.931 3.33%
2022-11-10 0 17.42 17.42 17.46 17.30 17.78 1,470,000 25,709,340 17.489 16.55 16.55 16.59 16.44 16.89 1,547,122 16.618 -2.35%
2022-11-09 0 17.84 17.82 17.84 17.68 18.26 1,595,268 28,534,048 17.887 16.95 16.93 16.95 16.80 17.35 1,678,963 16.995 0.45%
2022-11-08 0 17.76 17.76 17.78 17.40 18.50 1,759,560 31,078,990 17.663 16.87 16.87 16.89 16.53 17.58 1,851,874 16.782 -2.95%
2022-11-07 0 18.30 18.26 18.30 17.48 18.48 1,307,463 23,755,288 18.169 17.39 17.35 17.39 16.61 17.56 1,376,058 17.263 2.92%
2022-11-04 0 17.78 17.78 17.80 17.54 18.24 1,204,597 21,506,531 17.854 16.89 16.89 16.91 16.67 17.33 1,267,795 16.964 3.86%
2022-11-03 0 17.12 17.10 17.12 16.68 17.20 1,021,220 17,319,820 16.960 16.27 16.25 16.27 15.85 16.34 1,074,798 16.114 -0.81%
2022-11-02 0 17.26 17.26 17.36 15.84 17.50 1,600,900 26,876,050 16.788 16.40 16.40 16.49 15.05 16.63 1,684,890 15.951 5.76%
2022-11-01 0 16.32 16.32 16.34 15.42 16.50 1,349,800 21,821,940 16.167 15.51 15.51 15.53 14.65 15.68 1,420,616 15.361 5.29%
2022-10-31 0 15.50 15.48 15.50 15.06 16.22 1,584,100 24,779,958 15.643 14.73 14.71 14.73 14.31 15.41 1,667,209 14.863 0.52%
2022-10-28 0 15.42 15.42 15.44 15.38 16.82 1,764,800 27,639,880 15.662 14.65 14.65 14.67 14.61 15.98 1,857,389 14.881 -5.63%
2022-10-27 0 16.34 16.32 16.34 16.04 16.90 1,941,050 32,069,845 16.522 15.53 15.51 15.53 15.24 16.06 2,042,886 15.698 1.49%
2022-10-26 0 16.10 16.08 16.10 15.92 16.70 1,580,176 25,591,017 16.195 15.30 15.28 15.30 15.13 15.87 1,663,079 15.388 1.51%
2022-10-25 0 15.86 15.84 15.86 15.20 16.08 2,504,480 39,472,426 15.761 15.07 15.05 15.07 14.44 15.28 2,635,876 14.975 3.26%
2022-10-24 0 15.36 15.36 15.38 15.20 16.64 3,200,144 50,104,673 15.657 14.59 14.59 14.61 14.44 15.81 3,368,037 14.877 -7.25%
2022-10-21 0 16.56 16.54 16.56 16.18 16.70 1,952,311 32,076,422 16.430 15.73 15.72 15.73 15.37 15.87 2,054,738 15.611 -0.84%
2022-10-20 0 16.70 16.68 16.70 15.80 17.10 2,942,888 48,967,338 16.639 15.87 15.85 15.87 15.01 16.25 3,097,284 15.810 -0.95%
2022-10-19 0 16.86 16.84 16.86 16.76 17.36 1,302,623 22,084,448 16.954 16.02 16.00 16.02 15.92 16.49 1,370,964 16.109 -3.10%
2022-10-18 0 17.40 17.38 17.40 16.52 17.60 2,910,153 49,511,451 17.013 16.53 16.51 16.53 15.70 16.72 3,062,832 16.165 3.57%
2022-10-17 0 16.80 16.80 16.82 16.42 17.12 1,184,000 19,894,584 16.803 15.96 15.96 15.98 15.60 16.27 1,246,118 15.965 -0.36%
2022-10-14 0 16.86 16.86 16.88 15.72 17.18 1,280,060 21,668,317 16.928 16.02 16.02 16.04 14.94 16.32 1,347,217 16.084 3.06%
2022-10-13 0 16.36 16.34 16.36 16.18 16.96 1,490,176 24,456,637 16.412 15.54 15.53 15.54 15.37 16.11 1,568,357 15.594 -0.73%
2022-10-12 0 16.48 16.46 16.48 15.68 16.88 1,862,846 30,391,809 16.315 15.66 15.64 15.66 14.90 16.04 1,960,579 15.501 1.98%
2022-10-11 0 16.16 16.14 16.16 16.00 16.54 2,028,284 32,895,610 16.218 15.35 15.34 15.35 15.20 15.72 2,134,696 15.410 -0.62%
2022-10-10 0 16.26 16.18 16.26 16.10 17.28 3,415,829 56,182,806 16.448 15.45 15.37 15.45 15.30 16.42 3,595,038 15.628 -4.35%
2022-10-07 0 17.00 17.00 17.02 16.72 17.66 1,686,000 28,610,160 16.969 16.15 16.15 16.17 15.89 16.78 1,774,455 16.123 -4.71%
2022-10-06 0 17.84 17.78 17.84 17.78 18.20 1,179,000 21,141,476 17.932 16.95 16.89 16.95 16.89 17.29 1,240,855 17.038 -1.98%
2022-10-05 0 18.20 18.18 18.20 17.52 18.72 2,105,356 37,817,735 17.963 17.29 17.27 17.29 16.65 17.79 2,215,812 17.067 6.06%
2022-10-03 0 17.16 17.14 17.16 16.82 17.64 1,201,338 20,697,175 17.228 16.30 16.29 16.30 15.98 16.76 1,264,365 16.370 -1.27%
2022-09-30 0 17.38 17.36 17.38 17.04 17.50 1,967,022 34,072,724 17.322 16.51 16.49 16.51 16.19 16.63 2,070,220 16.459 -1.81%
2022-09-29 0 17.70 17.68 17.70 17.52 18.84 1,667,659 29,767,457 17.850 16.82 16.80 16.82 16.65 17.90 1,755,151 16.960 -4.74%
2022-09-28 0 18.58 18.54 18.58 18.54 19.32 2,529,844 47,413,558 18.742 17.65 17.62 17.65 17.62 18.36 2,662,570 17.807 -3.83%
2022-09-27 0 19.32 19.32 19.36 18.88 19.40 2,262,360 43,268,006 19.125 18.36 18.36 18.39 17.94 18.43 2,381,053 18.172 0.21%
2022-09-26 0 19.28 19.24 19.28 19.06 20.10 2,088,807 40,590,465 19.432 18.32 18.28 18.32 18.11 19.10 2,198,395 18.464 -1.23%
2022-09-23 0 19.52 19.50 19.52 19.34 20.90 3,562,002 70,492,015 19.790 18.55 18.53 18.55 18.38 19.86 3,748,880 18.803 -6.38%
2022-09-22 0 20.85 20.75 20.85 20.45 21.10 1,443,381 30,008,180 20.790 19.81 19.72 19.81 19.43 20.05 1,519,107 19.754 -1.18%
2022-09-21 0 21.10 21.10 21.20 20.85 21.65 1,742,500 36,908,625 21.181 20.05 20.05 20.14 19.81 20.57 1,833,919 20.126 -2.54%
2022-09-20 0 21.65 21.65 21.75 21.55 22.00 1,386,300 30,137,577 21.740 20.57 20.57 20.67 20.48 20.90 1,459,031 20.656 1.17%
2022-09-19 0 21.40 21.35 21.40 21.20 22.15 11,604,584 252,915,751 21.795 20.33 20.29 20.33 20.14 21.05 12,213,410 20.708 -2.06%
2022-09-16 0 21.85 21.80 21.85 21.10 21.90 8,608,463 187,505,774 21.782 20.76 20.71 20.76 20.05 20.81 9,060,099 20.696 0.46%
2022-09-15 0 21.75 21.75 21.80 21.60 22.45 3,272,929 71,778,930 21.931 20.67 20.67 20.71 20.52 21.33 3,444,641 20.838 -2.47%
2022-09-14 0 22.30 22.30 22.35 22.10 22.85 2,360,034 53,046,936 22.477 21.19 21.19 21.24 21.00 21.71 2,483,851 21.357 -3.67%
2022-09-13 0 23.15 23.10 23.15 22.55 23.40 1,719,403 39,710,740 23.096 22.00 21.95 22.00 21.43 22.23 1,809,610 21.944 2.89%
2022-09-09 0 22.50 22.45 22.55 21.60 22.65 1,970,526 44,054,333 22.357 21.38 21.33 21.43 20.52 21.52 2,073,908 21.242 3.21%
2022-09-08 0 21.80 21.75 21.80 21.60 22.20 1,526,139 33,350,319 21.853 20.71 20.67 20.71 20.52 21.09 1,606,207 20.763 -0.68%
2022-09-07 0 21.95 21.85 21.95 20.90 22.10 1,965,639 42,613,329 21.679 20.86 20.76 20.86 19.86 21.00 2,068,765 20.598 1.86%
2022-09-06 0 21.55 21.50 21.55 21.05 21.80 3,046,190 65,508,640 21.505 20.48 20.43 20.48 20.00 20.71 3,206,006 20.433 2.62%
2022-09-05 0 21.00 20.90 21.00 20.75 21.50 2,854,600 60,504,827 21.196 19.95 19.86 19.95 19.72 20.43 3,004,364 20.139 -3.23%
2022-09-02 0 21.70 21.65 21.70 21.30 21.95 2,683,052 57,993,484 21.615 20.62 20.57 20.62 20.24 20.86 2,823,816 20.537 1.40%
2022-09-01 0 21.40 21.35 21.40 21.15 22.40 3,639,674 79,073,917 21.726 20.33 20.29 20.33 20.10 21.28 3,830,627 20.643 -4.25%
2022-08-31 0 22.35 22.35 22.40 21.95 22.95 2,275,500 51,120,047 22.465 21.24 21.24 21.28 20.86 21.81 2,394,882 21.346 -2.61%
2022-08-30 0 22.95 22.90 22.95 22.30 23.15 2,446,233 55,994,644 22.890 21.81 21.76 21.81 21.19 22.00 2,574,573 21.749 0.22%
2022-08-29 0 22.90 22.85 22.90 22.65 23.85 4,280,700 98,739,520 23.066 21.76 21.71 21.76 21.52 22.66 4,505,284 21.916 -3.78%
2022-08-26 0 23.80 23.70 23.80 22.35 24.50 5,147,160 119,670,869 23.250 22.61 22.52 22.61 21.24 23.28 5,417,202 22.091 6.25%
2022-08-25 0 22.40 22.35 22.40 21.85 22.80 2,779,400 61,617,260 22.169 21.28 21.24 21.28 20.76 21.66 2,925,219 21.064 2.28%
2022-08-24 0 21.90 21.90 21.95 20.50 22.90 7,339,896 159,125,505 21.680 20.81 20.81 20.86 19.48 21.76 7,724,978 20.599 10.49%
2022-08-23 0 19.82 19.78 19.82 19.58 20.65 1,735,289 34,655,950 19.971 18.83 18.79 18.83 18.60 19.62 1,826,330 18.976 -4.94%
2022-08-22 0 20.85 20.80 20.85 20.20 21.20 1,478,500 30,806,528 20.836 19.81 19.76 19.81 19.19 20.14 1,556,068 19.798 1.71%
2022-08-19 0 20.50 20.45 20.50 20.25 20.90 1,720,889 35,330,824 20.531 19.48 19.43 19.48 19.24 19.86 1,811,174 19.507 -1.20%
2022-08-18 0 20.75 20.70 20.75 20.35 21.35 1,160,000 23,920,250 20.621 19.72 19.67 19.72 19.34 20.29 1,220,859 19.593 -0.95%
2022-08-17 0 20.95 20.90 20.95 20.75 21.55 1,368,000 28,680,200 20.965 19.91 19.86 19.91 19.72 20.48 1,439,771 19.920 -0.48%
2022-08-16 0 21.05 21.00 21.05 20.80 21.75 1,111,900 23,482,565 21.119 20.00 19.95 20.00 19.76 20.67 1,170,235 20.067 -1.41%
2022-08-15 0 21.35 21.30 21.35 21.00 21.65 652,000 13,867,550 21.269 20.29 20.24 20.29 19.95 20.57 686,207 20.209 0.00%
2022-08-12 0 21.35 21.30 21.35 21.25 21.95 1,574,000 33,719,700 21.423 20.29 20.24 20.29 20.19 20.86 1,656,579 20.355 -0.23%
2022-08-11 0 21.40 21.35 21.40 20.90 21.45 822,530 17,501,518 21.278 20.33 20.29 20.33 19.86 20.38 865,683 20.217 3.13%
2022-08-10 0 20.75 20.70 20.75 20.65 21.50 1,512,358 31,490,332 20.822 19.72 19.67 19.72 19.62 20.43 1,591,703 19.784 -3.94%
2022-08-09 0 21.60 21.50 21.60 21.45 22.35 1,413,949 30,660,229 21.684 20.52 20.43 20.52 20.38 21.24 1,488,131 20.603 -3.14%
2022-08-08 0 22.30 22.25 22.30 21.85 22.50 953,000 21,100,150 22.141 21.19 21.14 21.19 20.76 21.38 1,002,998 21.037 -0.89%
2022-08-05 0 22.50 22.45 22.50 21.85 22.60 1,237,924 27,713,348 22.387 21.38 21.33 21.38 20.76 21.47 1,302,871 21.271 3.21%
2022-08-04 0 21.80 21.75 21.80 21.25 22.25 1,493,094 32,520,753 21.781 20.71 20.67 20.71 20.19 21.14 1,571,428 20.695 0.93%
2022-08-03 0 21.60 21.60 21.65 21.00 22.80 3,314,864 72,964,805 22.011 20.52 20.52 20.57 19.95 21.66 3,488,776 20.914 0.23%
2022-08-02 0 21.55 21.40 21.55 20.40 21.95 4,543,920 95,835,238 21.091 20.48 20.33 20.48 19.38 20.86 4,782,313 20.040 -3.58%
2022-08-01 0 22.35 22.30 22.35 21.00 22.35 3,070,635 67,125,986 21.861 21.24 21.19 21.24 19.95 21.24 3,231,734 20.771 6.68%
2022-07-29 0 20.95 20.95 21.00 20.90 21.45 2,520,000 53,093,400 21.069 19.91 19.91 19.95 19.86 20.38 2,652,210 20.019 -2.33%
2022-07-28 0 21.45 21.35 21.45 21.05 21.70 1,368,179 29,288,186 21.407 20.38 20.29 20.38 20.00 20.62 1,439,959 20.340 0.47%
2022-07-27 0 21.35 21.35 21.45 21.10 21.75 1,590,330 33,989,629 21.373 20.29 20.29 20.38 20.05 20.67 1,673,765 20.307 -0.70%
2022-07-26 0 21.50 21.45 21.50 20.75 21.60 1,536,510 32,762,239 21.323 20.43 20.38 20.43 19.72 20.52 1,617,122 20.260 2.87%
2022-07-25 0 20.90 20.85 20.95 20.05 21.20 2,542,338 52,764,781 20.754 19.86 19.81 19.91 19.05 20.14 2,675,720 19.720 -1.42%
2022-07-22 0 21.20 21.15 21.25 21.00 21.70 852,668 18,184,935 21.327 20.14 20.10 20.19 19.95 20.62 897,403 20.264 -0.47%
2022-07-21 0 21.30 21.25 21.30 20.95 21.90 1,707,595 36,462,781 21.353 20.24 20.19 20.24 19.91 20.81 1,797,183 20.289 1.43%
2022-07-20 0 21.00 20.95 21.00 20.85 21.45 1,595,097 33,671,121 21.109 19.95 19.91 19.95 19.81 20.38 1,678,783 20.057 -0.24%
2022-07-19 0 21.05 21.05 21.10 21.00 21.70 2,236,565 47,320,153 21.158 20.00 20.00 20.05 19.95 20.62 2,353,905 20.103 -2.32%
2022-07-18 0 21.55 21.55 21.60 21.05 22.05 1,943,868 41,698,102 21.451 20.48 20.48 20.52 20.00 20.95 2,045,852 20.382 0.23%
2022-07-15 0 21.50 21.45 21.50 21.10 22.75 2,790,300 61,476,236 22.032 20.43 20.38 20.43 20.05 21.62 2,936,691 20.934 -0.46%
2022-07-14 0 21.60 21.50 21.60 20.90 21.60 3,239,285 69,163,535 21.352 20.52 20.43 20.52 19.86 20.52 3,409,232 20.287 1.89%
2022-07-13 0 21.20 21.20 21.25 21.10 21.70 2,132,200 45,468,340 21.325 20.14 20.14 20.19 20.05 20.62 2,244,064 20.262 0.00%
2022-07-12 0 21.20 21.20 21.25 20.75 22.10 2,656,176 56,408,478 21.237 20.14 20.14 20.19 19.72 21.00 2,795,530 20.178 -2.08%
2022-07-11 0 21.65 21.55 21.65 21.30 21.90 2,733,599 59,067,678 21.608 20.57 20.48 20.57 20.24 20.81 2,877,015 20.531 -0.92%
2022-07-08 0 21.85 21.75 21.85 21.45 22.45 3,188,244 69,678,476 21.855 20.76 20.67 20.76 20.38 21.33 3,355,513 20.765 0.23%
2022-07-07 0 21.80 21.80 21.85 20.55 22.10 6,753,696 145,247,863 21.506 20.71 20.71 20.76 19.53 21.00 7,108,024 20.434 2.11%
2022-07-06 0 21.35 21.25 21.35 20.55 21.85 4,052,223 85,936,507 21.207 20.29 20.19 20.29 19.53 20.76 4,264,820 20.150 1.18%
2022-07-05 0 21.10 21.10 21.15 20.80 21.75 2,384,955 50,509,302 21.178 20.05 20.05 20.10 19.76 20.67 2,510,080 20.123 0.00%
2022-07-04 0 21.10 21.05 21.10 20.60 21.50 4,620,284 97,364,857 21.073 20.05 20.00 20.05 19.57 20.43 4,862,684 20.023 -1.40%
2022-06-30 0 21.40 21.30 21.40 20.55 21.95 3,391,808 72,555,071 21.391 20.33 20.24 20.33 19.53 20.86 3,569,757 20.325 -0.47%
2022-06-29 0 21.50 21.50 21.55 21.40 23.40 6,791,700 148,772,625 21.905 20.43 20.43 20.48 20.33 22.23 7,148,021 20.813 -8.12%
2022-06-28 0 23.40 23.35 23.40 22.40 23.75 5,285,783 123,264,234 23.320 22.23 22.19 22.23 21.28 22.57 5,563,098 22.157 -0.85%
2022-06-27 0 23.60 23.60 23.65 21.65 24.00 9,188,970 211,532,522 23.020 22.42 22.42 22.47 20.57 22.80 9,671,062 21.873 5.83%
2022-06-24 0 22.30 22.30 22.35 20.85 22.55 10,353,102 223,388,358 21.577 21.19 21.19 21.24 19.81 21.43 10,896,270 20.501 8.25%
2022-06-23 0 20.60 20.60 20.70 18.98 20.90 6,571,420 132,604,912 20.179 19.57 19.57 19.67 18.03 19.86 6,916,185 19.173 9.46%
2022-06-22 0 18.82 18.80 18.82 18.76 19.78 2,893,470 55,355,065 19.131 17.88 17.86 17.88 17.82 18.79 3,045,274 18.177 -1.16%
2022-06-21 0 19.04 19.04 19.06 18.30 19.12 1,916,000 35,866,659 18.720 18.09 18.09 18.11 17.39 18.17 2,016,521 17.786 1.06%
2022-06-20 0 18.84 18.74 18.84 18.40 18.96 886,304 16,589,781 18.718 17.90 17.81 17.90 17.48 18.01 932,803 17.785 0.32%
2022-06-17 0 18.78 18.74 18.78 18.26 18.94 3,616,426 67,478,769 18.659 17.84 17.81 17.84 17.35 18.00 3,806,159 17.729 -0.32%
2022-06-16 0 18.84 18.70 18.84 18.54 19.68 2,445,268 46,502,867 19.018 17.90 17.77 17.90 17.62 18.70 2,573,557 18.069 0.43%
2022-06-15 0 18.76 18.76 18.78 18.54 19.42 4,393,518 83,000,874 18.892 17.82 17.82 17.84 17.62 18.45 4,624,021 17.950 -1.37%
2022-06-14 0 19.02 18.98 19.02 18.22 19.20 2,910,291 54,544,085 18.742 18.07 18.03 18.07 17.31 18.24 3,062,977 17.808 -0.94%
2022-06-13 0 19.20 19.18 19.22 19.12 20.10 3,159,735 61,658,517 19.514 18.24 18.22 18.26 18.17 19.10 3,325,508 18.541 -5.65%
2022-06-10 0 20.35 20.35 20.40 19.02 20.40 4,168,553 83,598,600 20.055 19.34 19.34 19.38 18.07 19.38 4,387,253 19.055 3.83%
2022-06-09 0 19.60 19.58 19.60 19.36 20.50 1,888,653 37,394,254 19.799 18.62 18.60 18.62 18.39 19.48 1,987,740 18.812 -3.45%
2022-06-08 0 20.30 20.30 20.35 19.72 20.40 3,578,645 71,682,193 20.031 19.29 19.29 19.34 18.74 19.38 3,766,396 19.032 2.63%
2022-06-07 0 19.78 19.76 19.78 19.60 20.10 1,924,160 38,027,875 19.763 18.79 18.77 18.79 18.62 19.10 2,025,110 18.778 -1.59%
2022-06-06 0 20.10 20.05 20.10 19.52 20.50 2,999,270 59,790,520 19.935 19.10 19.05 19.10 18.55 19.48 3,156,624 18.941 0.50%
2022-06-02 0 20.00 20.00 20.05 19.66 20.45 2,700,600 54,233,388 20.082 19.00 19.00 19.05 18.68 19.43 2,842,285 19.081 -0.60%
2022-06-01 0 20.75 20.75 20.80 20.25 21.10 3,065,378 63,457,047 20.701 19.12 19.12 19.16 18.66 19.44 3,327,220 19.072 1.97%
2022-05-31 0 20.35 20.35 20.50 19.68 20.60 9,578,582 194,315,393 20.286 18.75 18.75 18.89 18.13 18.98 10,396,776 18.690 2.16%
2022-05-30 0 19.92 19.90 19.92 19.58 19.92 3,169,834 62,738,406 19.792 18.35 18.33 18.35 18.04 18.35 3,440,598 18.235 3.00%
2022-05-27 0 19.34 19.30 19.34 19.02 20.25 4,936,000 95,969,418 19.443 17.82 17.78 17.82 17.52 18.66 5,357,629 17.913 -2.81%
2022-05-26 0 19.90 19.90 19.92 19.90 21.05 3,798,546 77,108,127 20.299 18.33 18.33 18.35 18.33 19.39 4,123,015 18.702 -3.16%
2022-05-25 0 20.55 20.50 20.55 19.16 20.75 4,219,733 85,668,548 20.302 18.93 18.89 18.93 17.65 19.12 4,580,179 18.704 4.85%
2022-05-24 0 19.60 19.58 19.60 19.58 21.75 6,530,275 132,375,408 20.271 18.06 18.04 18.06 18.04 20.04 7,088,085 18.676 3.38%
2022-05-23 0 18.96 18.92 18.96 18.44 19.12 2,175,400 40,738,354 18.727 17.47 17.43 17.47 16.99 17.62 2,361,221 17.253 -0.84%
2022-05-20 0 19.12 19.10 19.12 18.72 20.00 3,230,916 61,637,351 19.077 17.62 17.60 17.62 17.25 18.43 3,506,898 17.576 -2.65%
2022-05-19 0 19.64 19.64 19.66 19.44 20.60 4,313,258 85,642,875 19.856 18.09 18.09 18.11 17.91 18.98 4,681,693 18.293 -8.22%
2022-05-18 0 21.40 21.35 21.40 19.96 21.70 7,308,876 153,727,681 21.033 19.72 19.67 19.72 18.39 19.99 7,933,194 19.378 7.43%
2022-05-17 0 19.92 19.90 19.92 17.94 19.94 5,078,843 98,112,080 19.318 18.35 18.33 18.35 16.53 18.37 5,512,673 17.798 9.93%
2022-05-16 0 18.12 18.08 18.12 17.72 18.76 2,609,516 47,227,857 18.098 16.69 16.66 16.69 16.33 17.28 2,832,419 16.674 -1.09%
2022-05-13 0 18.32 18.30 18.32 17.34 18.36 3,220,000 57,472,322 17.849 16.88 16.86 16.88 15.98 16.92 3,495,050 16.444 4.69%
2022-05-12 0 17.50 17.48 17.50 17.14 18.12 2,756,000 48,286,360 17.520 16.12 16.10 16.12 15.79 16.69 2,991,415 16.142 -2.67%
2022-05-11 0 17.98 17.96 17.98 17.74 18.52 6,380,739 114,865,231 18.002 16.57 16.55 16.57 16.34 17.06 6,925,776 16.585 -1.21%
2022-05-10 0 18.20 18.14 18.20 17.34 18.28 2,996,416 54,033,735 18.033 16.77 16.71 16.77 15.98 16.84 3,252,367 16.614 1.11%
2022-05-06 0 18.00 18.00 18.04 17.94 18.70 1,303,761 23,621,460 18.118 16.58 16.58 16.62 16.53 17.23 1,415,127 16.692 -4.36%
2022-05-05 0 18.82 18.74 18.82 18.68 19.38 2,370,797 44,710,641 18.859 17.34 17.27 17.34 17.21 17.85 2,573,308 17.375 -0.32%
2022-05-04 0 18.88 18.88 18.90 18.54 19.28 954,269 17,891,806 18.749 17.39 17.39 17.41 17.08 17.76 1,035,782 17.274 -0.21%
2022-05-03 0 18.92 18.90 18.92 18.20 19.16 917,204 17,263,431 18.822 17.43 17.41 17.43 16.77 17.65 995,551 17.341 0.64%
2022-04-29 0 18.80 18.78 18.80 18.06 18.96 1,974,772 36,505,072 18.486 17.32 17.30 17.32 16.64 17.47 2,143,455 17.031 2.06%
2022-04-28 0 18.42 18.38 18.42 17.72 18.42 2,246,164 40,538,566 18.048 16.97 16.93 16.97 16.33 16.97 2,438,029 16.628 3.95%
2022-04-27 0 17.72 17.70 17.72 16.62 17.82 1,742,607 30,247,759 17.358 16.33 16.31 16.33 15.31 16.42 1,891,459 15.992 1.72%
2022-04-26 0 17.42 17.36 17.42 17.00 17.78 1,633,074 28,453,022 17.423 16.05 15.99 16.05 15.66 16.38 1,772,570 16.052 1.40%
2022-04-25 0 17.18 17.16 17.18 16.94 17.52 2,264,860 38,868,698 17.162 15.83 15.81 15.83 15.61 16.14 2,458,322 15.811 -3.91%
2022-04-22 0 17.88 17.84 17.88 17.52 18.28 2,307,674 41,018,138 17.775 16.47 16.44 16.47 16.14 16.84 2,504,794 16.376 -0.78%
2022-04-21 0 18.02 18.00 18.02 17.84 18.64 2,514,000 45,137,520 17.955 16.60 16.58 16.60 16.44 17.17 2,728,744 16.542 -2.07%
2022-04-20 0 18.40 18.36 18.40 17.56 18.78 2,366,200 43,402,104 18.343 16.95 16.92 16.95 16.18 17.30 2,568,319 16.899 2.45%
2022-04-19 0 17.96 17.96 17.98 17.84 18.68 1,584,000 28,698,148 18.118 16.55 16.55 16.57 16.44 17.21 1,719,304 16.692 -0.99%
2022-04-14 0 18.14 18.14 18.18 17.50 18.36 1,834,331 33,175,079 18.086 16.71 16.71 16.75 16.12 16.92 1,991,018 16.662 1.91%
2022-04-13 0 17.80 17.80 17.84 17.32 18.04 1,854,000 32,894,986 17.743 16.40 16.40 16.44 15.96 16.62 2,012,367 16.346 -2.31%
2022-04-12 0 18.22 18.18 18.22 17.50 18.28 2,183,776 38,996,052 17.857 16.79 16.75 16.79 16.12 16.84 2,370,312 16.452 3.05%
2022-04-11 0 17.68 17.66 17.68 17.62 18.66 2,233,960 40,218,307 18.003 16.29 16.27 16.29 16.23 17.19 2,424,783 16.586 -5.96%
2022-04-08 0 18.80 18.70 18.80 18.22 18.84 4,335,215 81,150,832 18.719 17.32 17.23 17.32 16.79 17.36 4,705,525 17.246 0.64%
2022-04-07 0 18.68 18.68 18.70 18.68 19.84 1,694,521 32,277,542 19.048 17.21 17.21 17.23 17.21 18.28 1,839,266 17.549 -3.91%
2022-04-06 0 19.44 19.42 19.44 19.38 20.35 3,207,427 63,388,103 19.763 17.91 17.89 17.91 17.85 18.75 3,481,403 18.208 -3.04%
2022-04-04 0 20.05 20.00 20.05 19.74 20.30 1,914,700 38,257,612 19.981 18.47 18.43 18.47 18.19 18.70 2,078,252 18.409 1.26%
2022-04-01 0 19.80 19.78 19.80 18.68 20.00 3,253,773 63,980,915 19.664 18.24 18.22 18.24 17.21 18.43 3,531,707 18.116 2.48%
2022-03-31 0 19.32 19.32 19.46 19.10 20.30 2,205,905 42,866,938 19.433 17.80 17.80 17.93 17.60 18.70 2,394,331 17.904 -4.36%
2022-03-30 0 20.20 20.15 20.20 19.10 20.20 3,488,208 69,744,299 19.994 18.61 18.56 18.61 17.60 18.61 3,786,168 18.421 3.80%
2022-03-29 0 19.46 19.46 19.48 19.12 19.82 2,302,508 45,033,941 19.559 17.93 17.93 17.95 17.62 18.26 2,499,186 18.019 0.41%
2022-03-28 0 19.38 19.36 19.38 18.22 19.50 3,637,000 69,812,500 19.195 17.85 17.84 17.85 16.79 17.97 3,947,669 17.684 3.19%
2022-03-25 0 18.78 18.70 18.78 18.64 19.82 4,871,094 92,875,911 19.067 17.30 17.23 17.30 17.17 18.26 5,287,179 17.566 -2.49%
2022-03-24 0 19.26 19.22 19.26 17.00 19.62 10,574,209 197,727,713 18.699 17.74 17.71 17.74 15.66 18.08 11,477,449 17.227 5.94%
2022-03-23 0 18.18 18.16 18.18 18.00 20.90 21,231,965 395,444,394 18.625 16.75 16.73 16.75 16.58 19.26 23,045,581 17.159 -16.03%
2022-03-22 0 21.65 21.65 21.70 20.50 21.65 4,860,000 102,597,000 21.111 19.95 19.95 19.99 18.89 19.95 5,275,137 19.449 5.35%
2022-03-21 0 20.55 20.40 20.55 20.25 21.40 4,143,278 85,382,229 20.607 18.93 18.79 18.93 18.66 19.72 4,497,193 18.986 -1.67%
2022-03-18 0 20.90 20.90 20.95 20.10 21.55 7,440,262 154,384,277 20.750 19.26 19.26 19.30 18.52 19.85 8,075,803 19.117 -1.18%
2022-03-17 0 21.15 21.10 21.15 19.82 23.40 13,113,570 276,107,032 21.055 19.49 19.44 19.49 18.26 21.56 14,233,720 19.398 -2.08%
2022-03-16 0 21.60 21.55 21.65 19.44 21.75 4,429,493 91,434,591 20.642 19.90 19.85 19.95 17.91 20.04 4,807,856 19.018 10.20%
2022-03-15 0 19.60 19.56 19.64 18.78 21.05 4,521,969 90,694,167 20.056 18.06 18.02 18.09 17.30 19.39 4,908,232 18.478 -3.69%
2022-03-14 0 20.35 20.30 20.35 20.20 22.30 2,621,678 54,739,727 20.880 18.75 18.70 18.75 18.61 20.55 2,845,619 19.236 -9.35%
2022-03-11 0 22.45 22.40 22.50 21.30 23.10 3,164,108 70,422,310 22.257 20.68 20.64 20.73 19.62 21.28 3,434,383 20.505 -1.54%
2022-03-10 0 22.80 22.60 22.80 22.05 24.25 7,171,524 161,696,767 22.547 21.01 20.82 21.01 20.31 22.34 7,784,109 20.773 -0.87%
2022-03-09 0 23.00 22.90 23.00 22.00 23.90 3,720,895 83,927,236 22.556 21.19 21.10 21.19 20.27 22.02 4,038,731 20.781 1.32%
2022-03-08 0 22.70 22.60 22.70 22.30 24.35 6,143,851 141,878,664 23.093 20.91 20.82 20.91 20.55 22.43 6,668,653 21.275 -5.42%
2022-03-07 0 24.00 24.00 24.05 23.05 25.10 6,403,323 153,775,197 24.015 22.11 22.11 22.16 21.24 23.12 6,950,289 22.125 -8.05%
2022-03-04 0 26.10 26.05 26.10 25.05 26.80 3,199,089 83,333,811 26.049 24.05 24.00 24.05 23.08 24.69 3,472,352 23.999 -4.04%
2022-03-03 0 27.20 27.10 27.20 26.40 28.00 3,156,578 85,521,854 27.093 25.06 24.97 25.06 24.32 25.80 3,426,210 24.961 -1.81%
2022-03-02 0 27.70 27.60 27.70 27.15 28.00 1,870,100 51,530,175 27.555 25.52 25.43 25.52 25.01 25.80 2,029,842 25.386 -1.25%
2022-03-01 0 28.05 28.05 28.10 27.65 28.80 2,115,085 59,523,308 28.142 25.84 25.84 25.89 25.47 26.53 2,295,754 25.928 -0.18%
2022-02-28 0 28.10 28.05 28.10 26.10 29.85 7,499,465 205,361,304 27.384 25.89 25.84 25.89 24.05 27.50 8,140,063 25.228 -5.39%
2022-02-25 0 29.70 29.65 29.70 29.50 30.50 1,251,323 37,306,318 29.814 27.36 27.32 27.36 27.18 28.10 1,358,210 27.467 -0.50%
2022-02-24 0 29.85 29.80 29.85 29.50 30.85 1,578,039 47,486,611 30.092 27.50 27.45 27.50 27.18 28.42 1,712,834 27.724 -3.71%
2022-02-23 0 31.00 30.95 31.00 30.55 31.85 2,447,409 76,359,243 31.200 28.56 28.51 28.56 28.15 29.34 2,656,465 28.745 0.32%
2022-02-22 0 30.90 30.85 30.90 30.25 31.95 3,681,700 112,762,785 30.628 28.47 28.42 28.47 27.87 29.44 3,996,188 28.218 -3.44%
2022-02-21 0 32.00 31.95 32.00 31.75 33.70 589,298 18,988,316 32.222 29.48 29.44 29.48 29.25 31.05 639,635 29.686 -3.61%
2022-02-18 0 33.20 33.15 33.20 32.85 34.15 1,145,746 38,275,837 33.407 30.59 30.54 30.59 30.26 31.46 1,243,615 30.778 -1.48%
2022-02-17 0 33.70 33.60 33.70 33.20 34.40 2,494,022 84,209,859 33.765 31.05 30.96 31.05 30.59 31.69 2,707,059 31.108 -0.59%
2022-02-16 0 33.90 33.80 33.90 33.50 34.50 1,147,431 38,886,089 33.890 31.23 31.14 31.23 30.86 31.78 1,245,444 31.223 0.89%
2022-02-15 0 33.60 33.60 33.65 33.00 34.75 1,689,700 56,948,601 33.703 30.96 30.96 31.00 30.40 32.02 1,834,033 31.051 -1.03%
2022-02-14 0 33.95 33.90 33.95 33.70 35.45 2,015,620 68,923,094 34.195 31.28 31.23 31.28 31.05 32.66 2,187,793 31.503 -4.90%
2022-02-11 0 35.70 35.65 35.70 35.30 36.50 793,200 28,478,141 35.903 32.89 32.84 32.89 32.52 33.63 860,954 33.077 -2.19%
2022-02-10 0 36.50 36.35 36.50 36.05 37.50 991,465 36,123,208 36.434 33.63 33.49 33.63 33.21 34.55 1,076,155 33.567 -1.48%
2022-02-09 0 37.05 36.90 37.05 36.40 37.50 641,900 23,750,180 37.000 34.13 34.00 34.13 33.54 34.55 696,731 34.088 2.21%
2022-02-08 0 36.25 36.25 36.35 35.60 37.25 1,048,000 38,203,550 36.454 33.40 33.40 33.49 32.80 34.32 1,137,519 33.585 -1.23%
2022-02-07 0 36.70 36.65 36.70 36.20 37.20 882,327 32,449,005 36.777 33.81 33.77 33.81 33.35 34.27 957,695 33.882 -0.41%
2022-02-04 0 36.85 36.80 36.85 35.60 37.50 1,271,100 46,776,600 36.800 33.95 33.90 33.95 32.80 34.55 1,379,676 33.904 3.22%
2022-01-31 0 35.70 35.55 35.70 33.20 36.00 1,054,628 37,159,755 35.235 32.89 32.75 32.89 30.59 33.17 1,144,713 32.462 3.93%
2022-01-28 0 34.35 34.35 34.40 34.00 36.30 1,060,914 36,653,894 34.549 31.65 31.65 31.69 31.32 33.44 1,151,536 31.830 -2.14%
2022-01-27 0 35.10 35.05 35.10 34.55 36.65 1,072,978 37,745,301 35.178 32.34 32.29 32.34 31.83 33.77 1,164,631 32.410 -2.77%
2022-01-26 0 36.10 36.05 36.10 35.95 37.00 1,495,569 54,546,101 36.472 33.26 33.21 33.26 33.12 34.09 1,623,319 33.602 -0.14%
2022-01-25 0 36.15 35.95 36.15 35.50 36.50 1,386,267 50,006,216 36.073 33.31 33.12 33.31 32.71 33.63 1,504,681 33.234 -0.41%
2022-01-24 0 36.30 36.20 36.30 36.00 37.15 724,614 26,412,903 36.451 33.44 33.35 33.44 33.17 34.23 786,510 33.582 -2.55%
2022-01-21 0 37.25 37.05 37.25 35.15 37.75 1,035,067 38,286,049 36.989 34.32 34.13 34.32 32.38 34.78 1,123,482 34.078 2.34%
2022-01-20 0 36.40 36.35 36.40 36.00 36.95 869,682 31,670,796 36.417 33.54 33.49 33.54 33.17 34.04 943,969 33.551 -0.55%
2022-01-19 0 36.60 36.40 36.60 35.75 36.80 1,103,189 40,079,804 36.331 33.72 33.54 33.72 32.94 33.90 1,197,422 33.472 -0.68%
2022-01-18 0 36.85 36.80 36.85 36.35 37.45 1,101,376 40,521,766 36.792 33.95 33.90 33.95 33.49 34.50 1,195,455 33.897 -0.41%
2022-01-17 0 37.00 36.85 37.00 36.25 37.70 904,015 33,229,821 36.758 34.09 33.95 34.09 33.40 34.73 981,235 33.865 -1.33%
2022-01-14 0 37.50 37.35 37.50 36.80 37.90 3,133,876 116,669,023 37.228 34.55 34.41 34.55 33.90 34.92 3,401,569 34.299 0.40%
2022-01-13 0 37.35 37.30 37.35 37.05 37.90 1,412,596 52,795,580 37.375 34.41 34.36 34.41 34.13 34.92 1,533,259 34.434 0.54%
2022-01-12 0 37.15 37.05 37.15 36.85 38.00 1,283,552 47,762,302 37.211 34.23 34.13 34.23 33.95 35.01 1,393,192 34.283 1.23%
2022-01-11 0 36.70 36.70 36.75 35.70 37.70 1,725,428 63,185,648 36.620 33.81 33.81 33.86 32.89 34.73 1,872,813 33.738 -0.27%
2022-01-10 0 36.80 36.80 36.90 33.80 37.20 2,826,320 101,540,998 35.927 33.90 33.90 34.00 31.14 34.27 3,067,742 33.100 7.92%
2022-01-07 0 34.10 34.00 34.10 31.75 34.80 2,283,371 77,593,211 33.982 31.42 31.32 31.42 29.25 32.06 2,478,415 31.308 7.40%
2022-01-06 0 31.75 31.70 31.75 30.80 32.85 1,898,886 59,968,270 31.581 29.25 29.21 29.25 28.38 30.26 2,061,087 29.095 -2.46%
2022-01-05 0 32.55 32.50 32.55 32.15 33.60 1,135,871 37,172,626 32.726 29.99 29.94 29.99 29.62 30.96 1,232,896 30.151 -3.12%
2022-01-04 0 33.60 33.40 33.60 33.15 34.30 772,600 25,989,220 33.639 30.96 30.77 30.96 30.54 31.60 838,595 30.991 0.45%
2022-01-03 0 33.45 33.40 33.45 33.05 35.00 549,103 18,405,407 33.519 30.82 30.77 30.82 30.45 32.25 596,007 30.881 -2.62%
2021-12-31 0 34.35 34.25 34.35 33.65 34.35 401,762 13,736,016 34.189 31.65 31.55 31.65 31.00 31.65 436,080 31.499 1.33%
2021-12-30 0 33.90 33.85 33.90 32.35 34.45 563,852 19,180,288 34.017 31.23 31.19 31.23 29.80 31.74 612,016 31.340 1.65%
2021-12-29 0 33.35 33.20 33.40 33.15 33.85 1,172,000 39,504,957 33.707 30.73 30.59 30.77 30.54 31.19 1,272,111 31.055 -1.33%
2021-12-28 0 33.80 33.80 33.90 33.50 34.75 389,300 13,263,140 34.069 31.14 31.14 31.23 30.86 32.02 422,554 31.388 -0.15%
2021-12-24 0 33.85 33.85 34.10 33.80 34.90 216,069 7,380,459 34.158 31.19 31.19 31.42 31.14 32.15 234,525 31.470 -0.15%
2021-12-23 0 33.90 33.85 33.90 33.45 34.40 616,723 20,949,615 33.969 31.23 31.19 31.23 30.82 31.69 669,403 31.296 0.74%
2021-12-22 0 33.65 33.55 33.65 32.80 34.00 950,211 31,914,069 33.586 31.00 30.91 31.00 30.22 31.32 1,031,377 30.943 1.97%
2021-12-21 0 33.00 32.95 33.00 32.05 33.50 1,173,796 38,571,348 32.860 30.40 30.36 30.40 29.53 30.86 1,274,061 30.274 1.69%
2021-12-20 0 32.45 32.45 32.50 32.40 34.70 1,450,326 47,906,828 33.032 29.90 29.90 29.94 29.85 31.97 1,574,212 30.432 -3.85%
2021-12-17 0 33.75 33.70 33.75 33.45 34.90 1,179,017 39,876,581 33.822 31.09 31.05 31.09 30.82 32.15 1,279,728 31.160 -2.74%
2021-12-16 0 34.70 34.70 34.80 33.60 35.20 838,215 29,023,278 34.625 31.97 31.97 32.06 30.96 32.43 909,815 31.900 1.61%
2021-12-15 0 34.15 34.10 34.15 33.60 35.05 966,384 32,855,568 33.999 31.46 31.42 31.46 30.96 32.29 1,048,932 31.323 -1.30%
2021-12-14 0 34.60 34.50 34.60 34.00 35.40 1,014,296 34,983,338 34.490 31.88 31.78 31.88 31.32 32.61 1,100,936 31.776 -0.72%
2021-12-13 0 34.85 34.80 34.95 34.75 36.80 594,984 21,069,914 35.413 32.11 32.06 32.20 32.02 33.90 645,807 32.626 -3.19%
2021-12-10 0 36.00 35.90 36.00 35.35 37.80 1,663,436 59,798,967 35.949 33.17 33.07 33.17 32.57 34.83 1,805,525 33.120 -2.96%
2021-12-09 0 37.10 37.00 37.10 34.70 37.25 2,416,255 88,167,580 36.489 34.18 34.09 34.18 31.97 34.32 2,622,649 33.618 5.40%
2021-12-08 0 35.20 35.15 35.20 34.45 36.35 1,118,954 39,302,211 35.124 32.43 32.38 32.43 31.74 33.49 1,214,534 32.360 -1.26%
2021-12-07 0 35.65 35.65 35.70 33.80 35.80 2,061,146 72,796,324 35.318 32.84 32.84 32.89 31.14 32.98 2,237,207 32.539 5.79%
2021-12-06 0 33.70 33.70 33.75 33.65 35.90 2,708,387 93,645,719 34.576 31.05 31.05 31.09 31.00 33.07 2,939,735 31.855 -7.54%
2021-12-03 0 36.45 36.35 36.45 35.70 36.60 966,911 35,147,173 36.350 33.58 33.49 33.58 32.89 33.72 1,049,504 33.489 0.14%
2021-12-02 0 36.40 36.30 36.40 35.30 36.70 1,128,662 41,052,993 36.373 33.54 33.44 33.54 32.52 33.81 1,225,071 33.511 1.25%
2021-12-01 0 35.95 35.85 35.95 35.15 36.20 1,454,745 52,116,079 35.825 33.12 33.03 33.12 32.38 33.35 1,579,008 33.006 -0.42%
2021-11-30 0 36.10 36.05 36.10 35.70 36.95 3,070,155 110,689,336 36.053 33.26 33.21 33.26 32.89 34.04 3,332,405 33.216 -1.23%
2021-11-29 0 36.55 36.50 36.55 35.00 36.65 1,698,928 61,415,895 36.150 33.67 33.63 33.67 32.25 33.77 1,844,049 33.305 1.11%
2021-11-26 0 36.15 36.15 36.20 36.00 37.55 1,355,219 49,455,693 36.493 33.31 33.31 33.35 33.17 34.59 1,470,981 33.621 -3.08%
2021-11-25 0 37.30 37.20 37.30 36.05 37.95 1,240,547 46,219,334 37.257 34.36 34.27 34.36 33.21 34.96 1,346,513 34.325 0.13%
2021-11-24 0 37.25 37.20 37.30 34.45 38.50 2,830,472 104,939,054 37.075 34.32 34.27 34.36 31.74 35.47 3,072,248 34.157 3.91%
2021-11-23 0 35.85 35.85 35.90 35.55 38.55 3,716,240 135,873,295 36.562 33.03 33.03 33.07 32.75 35.52 4,033,678 33.685 -5.16%
2021-11-22 0 37.80 37.75 37.80 36.25 38.35 4,048,376 151,961,709 37.537 34.83 34.78 34.83 33.40 35.33 4,394,185 34.582 2.72%
2021-11-19 0 36.80 36.75 36.80 35.35 37.10 1,730,441 63,120,068 36.476 33.90 33.86 33.90 32.57 34.18 1,878,254 33.606 2.22%
2021-11-18 0 36.00 35.95 36.00 35.85 38.05 2,351,984 85,618,957 36.403 33.17 33.12 33.17 33.03 35.06 2,552,888 33.538 -5.64%
2021-11-17 0 38.15 38.05 38.15 33.85 38.40 6,260,989 232,179,303 37.084 35.15 35.06 35.15 31.19 35.38 6,795,797 34.165 13.20%
2021-11-16 0 33.70 33.50 33.70 32.30 33.70 2,260,054 75,369,944 33.349 31.05 30.86 31.05 29.76 31.05 2,453,106 30.724 3.53%
2021-11-15 0 32.55 32.40 32.55 32.00 33.15 1,914,108 62,564,171 32.686 29.99 29.85 29.99 29.48 30.54 2,077,609 30.114 0.15%
2021-11-12 0 32.50 32.50 32.55 31.90 33.00 2,880,740 92,318,873 32.047 29.94 29.94 29.99 29.39 30.40 3,126,810 29.525 1.88%
2021-11-11 0 31.90 31.85 31.90 31.00 31.95 1,474,740 46,401,103 31.464 29.39 29.34 29.39 28.56 29.44 1,600,711 28.988 0.95%
2021-11-10 0 31.60 31.60 31.65 31.15 32.50 782,986 24,714,050 31.564 29.11 29.11 29.16 28.70 29.94 849,868 29.080 -1.25%
2021-11-09 0 32.00 31.90 32.00 31.40 32.20 488,810 15,538,791 31.789 29.48 29.39 29.48 28.93 29.67 530,564 29.287 0.63%
2021-11-08 0 31.80 31.70 31.80 31.20 32.50 1,309,300 41,642,670 31.805 29.30 29.21 29.30 28.74 29.94 1,421,139 29.302 0.32%
2021-11-05 0 31.70 31.70 31.75 31.30 32.15 773,288 24,594,328 31.805 29.21 29.21 29.25 28.84 29.62 839,342 29.302 0.79%
2021-11-04 0 31.45 31.30 31.45 30.95 31.75 1,511,315 46,831,918 30.988 28.97 28.84 28.97 28.51 29.25 1,640,410 28.549 1.62%
2021-11-03 0 30.95 30.85 30.95 30.60 32.00 887,043 27,445,142 30.940 28.51 28.42 28.51 28.19 29.48 962,813 28.505 -1.28%
2021-11-02 0 31.35 31.25 31.35 30.70 32.15 1,184,780 37,067,278 31.286 28.88 28.79 28.88 28.28 29.62 1,285,983 28.824 0.00%
2021-11-01 0 31.35 31.20 31.35 30.30 31.60 966,868 30,167,134 31.201 28.88 28.74 28.88 27.92 29.11 1,049,457 28.745 0.80%
2021-10-29 0 31.10 30.95 31.10 30.25 31.10 1,450,422 44,758,364 30.859 28.65 28.51 28.65 27.87 28.65 1,574,316 28.430 0.97%
2021-10-28 0 30.80 30.65 30.80 30.50 31.40 2,000,528 61,829,562 30.907 28.38 28.24 28.38 28.10 28.93 2,171,411 28.474 -0.48%
2021-10-27 0 30.95 30.95 31.00 30.75 31.50 1,108,000 34,314,100 30.969 28.51 28.51 28.56 28.33 29.02 1,202,644 28.532 -2.06%
2021-10-26 0 31.60 31.55 31.60 31.20 32.00 625,997 19,726,690 31.512 29.11 29.07 29.11 28.74 29.48 679,469 29.033 1.28%
2021-10-25 0 31.20 31.15 31.20 31.15 32.15 622,338 19,520,138 31.366 28.74 28.70 28.74 28.70 29.62 675,498 28.897 -2.95%
2021-10-22 0 32.15 32.00 32.15 31.30 32.40 672,072 21,539,922 32.050 29.62 29.48 29.62 28.84 29.85 729,480 29.528 1.10%
2021-10-21 0 31.80 31.80 31.85 31.30 32.40 2,017,968 64,192,794 31.811 29.30 29.30 29.34 28.84 29.85 2,190,341 29.307 0.63%
2021-10-20 0 31.60 31.55 31.60 30.85 31.80 1,505,065 47,510,968 31.567 29.11 29.07 29.11 28.42 29.30 1,633,626 29.083 1.44%
2021-10-19 0 31.15 31.05 31.15 30.45 31.20 2,565,857 79,633,942 31.036 28.70 28.61 28.70 28.05 28.74 2,785,030 28.594 1.63%
2021-10-18 0 30.65 30.65 30.70 30.15 31.20 1,328,703 40,903,224 30.784 28.24 28.24 28.28 27.78 28.74 1,442,200 28.362 0.99%
2021-10-15 0 30.35 30.30 30.40 28.85 30.60 2,592,710 77,899,323 30.046 27.96 27.92 28.01 26.58 28.19 2,814,177 27.681 5.75%
2021-10-12 0 28.70 28.60 28.70 27.90 28.90 1,441,836 41,262,744 28.618 26.44 26.35 26.44 25.70 26.63 1,564,996 26.366 1.77%
2021-10-11 0 28.20 28.15 28.25 28.00 29.20 1,055,149 29,847,776 28.288 25.98 25.93 26.03 25.80 26.90 1,145,279 26.062 -1.91%
2021-10-08 0 28.75 28.70 28.75 28.00 29.40 3,231,529 92,523,092 28.631 26.49 26.44 26.49 25.80 27.09 3,507,563 26.378 2.31%
2021-10-07 0 28.10 27.95 28.10 27.35 28.40 714,000 19,966,552 27.964 25.89 25.75 25.89 25.20 26.17 774,989 25.764 2.93%
2021-10-06 0 27.30 27.25 27.30 27.05 28.05 1,931,299 53,188,083 27.540 25.15 25.11 25.15 24.92 25.84 2,096,269 25.373 -1.44%
2021-10-05 0 27.70 27.70 27.80 27.10 28.20 1,215,923 33,597,907 27.632 25.52 25.52 25.61 24.97 25.98 1,319,786 25.457 0.54%
2021-10-04 0 27.55 27.45 27.55 26.10 27.75 1,553,637 42,357,521 27.264 25.38 25.29 25.38 24.05 25.57 1,686,347 25.118 3.57%
2021-09-30 0 26.60 26.55 26.60 26.30 27.00 1,878,543 49,915,227 26.571 24.51 24.46 24.51 24.23 24.88 2,039,007 24.480 -0.37%
2021-09-29 0 26.70 26.65 26.75 26.30 27.40 2,908,300 77,329,212 26.589 24.60 24.55 24.64 24.23 25.24 3,156,724 24.497 -1.29%
2021-09-28 0 27.05 27.00 27.05 26.55 27.50 1,580,500 42,753,625 27.051 24.92 24.88 24.92 24.46 25.34 1,715,505 24.922 3.84%
2021-09-27 0 26.05 26.00 26.05 25.85 26.85 1,576,122 41,505,281 26.334 24.00 23.95 24.00 23.82 24.74 1,710,753 24.261 -2.98%
2021-09-24 0 26.85 26.80 26.85 26.75 28.25 459,760 12,449,850 27.079 24.74 24.69 24.74 24.64 26.03 499,032 24.948 -3.42%
2021-09-23 0 27.80 27.75 27.80 27.10 28.80 1,774,146 49,743,065 28.038 25.61 25.57 25.61 24.97 26.53 1,925,692 25.831 1.65%
2021-09-21 0 27.35 27.30 27.35 26.25 27.40 1,903,964 51,266,055 26.926 25.20 25.15 25.20 24.18 25.24 2,066,599 24.807 1.11%
2021-09-20 0 27.05 27.05 27.10 26.35 28.25 1,270,000 34,144,867 26.886 24.92 24.92 24.97 24.28 26.03 1,378,482 24.770 -3.91%
2021-09-17 0 28.15 28.10 28.15 27.60 28.35 1,700,100 47,711,068 28.064 25.93 25.89 25.93 25.43 26.12 1,845,321 25.855 1.81%
2021-09-16 0 27.65 27.55 27.65 26.95 28.35 2,602,300 71,501,420 27.476 25.47 25.38 25.47 24.83 26.12 2,824,586 25.314 -2.47%
2021-09-15 0 28.35 28.25 28.35 28.05 29.00 2,024,000 57,412,446 28.366 26.12 26.03 26.12 25.84 26.72 2,196,888 26.134 -1.56%
2021-09-14 0 28.80 28.75 28.80 28.60 29.90 1,459,413 42,322,523 29.000 26.53 26.49 26.53 26.35 27.55 1,584,075 26.718 -2.70%
2021-09-13 0 29.60 29.55 29.60 29.20 30.80 1,291,788 38,120,176 29.510 27.27 27.22 27.27 26.90 28.38 1,402,131 27.187 -2.63%
2021-09-10 0 30.40 30.20 30.40 29.65 30.55 1,398,744 42,179,685 30.155 28.01 27.82 28.01 27.32 28.15 1,518,224 27.782 3.23%
2021-09-09 0 29.45 29.35 29.45 29.20 30.45 1,732,513 51,171,582 29.536 27.13 27.04 27.13 26.90 28.05 1,880,503 27.212 -2.97%
2021-09-08 0 30.35 30.30 30.40 30.20 31.45 447,626 13,651,160 30.497 27.96 27.92 28.01 27.82 28.97 485,862 28.097 -1.94%
2021-09-07 0 30.95 30.95 31.00 30.65 31.50 1,288,330 39,751,265 30.855 28.51 28.51 28.56 28.24 29.02 1,398,378 28.427 -0.16%
2021-09-06 0 31.00 30.95 31.00 29.60 31.20 1,429,000 43,676,679 30.565 28.56 28.51 28.56 27.27 28.74 1,551,064 28.159 5.08%
2021-09-03 0 29.50 29.45 29.50 29.30 30.75 1,592,000 47,296,100 29.709 27.18 27.13 27.18 26.99 28.33 1,727,987 27.371 -1.67%
2021-09-02 0 30.00 29.95 30.00 29.80 31.75 2,255,186 68,076,812 30.187 27.64 27.59 27.64 27.45 29.25 2,447,822 27.811 -3.85%
2021-09-01 0 31.20 31.15 31.20 30.80 32.50 2,387,919 74,939,660 31.383 28.74 28.70 28.74 28.38 29.94 2,591,893 28.913 -3.41%
2021-08-31 0 32.30 32.25 32.30 31.15 33.20 3,516,509 111,877,843 31.815 29.76 29.71 29.76 28.70 30.59 3,816,886 29.311 -0.92%
2021-08-30 0 32.60 32.55 32.60 31.80 33.75 2,275,000 74,666,050 32.820 30.03 29.99 30.03 29.30 31.09 2,469,329 30.237 -0.91%
2021-08-27 0 32.90 32.60 32.90 32.35 33.50 1,133,000 37,409,960 33.019 30.31 30.03 30.31 29.80 30.86 1,229,780 30.420 0.30%
2021-08-26 0 32.80 32.80 32.95 32.00 33.60 1,213,302 39,604,080 32.642 30.22 30.22 30.36 29.48 30.96 1,316,941 30.073 0.00%
2021-08-25 0 32.80 32.65 32.80 31.70 33.30 1,684,482 55,237,453 32.792 30.22 30.08 30.22 29.21 30.68 1,828,369 30.211 4.63%
2021-08-24 0 31.35 31.20 31.35 30.25 32.45 2,976,000 92,894,400 31.215 28.88 28.74 28.88 27.87 29.90 3,230,207 28.758 -0.16%
2021-08-23 0 31.40 31.35 31.40 31.30 31.90 1,434,731 45,293,000 31.569 28.93 28.88 28.93 28.84 29.39 1,557,284 29.085 -0.16%
2021-08-20 0 31.45 31.35 31.45 30.75 33.45 2,205,635 70,199,795 31.828 28.97 28.88 28.97 28.33 30.82 2,394,038 29.323 -7.64%
2021-08-19 0 34.05 33.90 34.05 33.75 34.65 1,574,236 53,448,657 33.952 31.37 31.23 31.37 31.09 31.92 1,708,706 31.280 -2.85%
2021-08-18 0 35.05 35.05 35.15 34.40 36.05 2,276,173 80,523,139 35.377 32.29 32.29 32.38 31.69 33.21 2,470,602 32.593 1.74%
2021-08-17 0 34.45 34.30 34.45 33.75 34.50 1,910,724 65,377,416 34.216 31.74 31.60 31.74 31.09 31.78 2,073,936 31.523 0.44%
2021-08-16 0 34.30 34.20 34.30 33.65 34.50 790,800 26,878,870 33.990 31.60 31.51 31.60 31.00 31.78 858,349 31.315 0.88%
2021-08-13 0 34.00 34.00 34.10 33.60 34.65 406,988 13,859,047 34.053 31.32 31.32 31.42 30.96 31.92 441,753 31.373 -0.15%
2021-08-12 0 34.05 34.00 34.05 33.85 34.40 766,876 26,107,281 34.044 31.37 31.32 31.37 31.19 31.69 832,382 31.365 -1.16%
2021-08-11 0 34.45 34.30 34.45 34.15 34.55 502,000 17,234,200 34.331 31.74 31.60 31.74 31.46 31.83 544,880 31.629 -0.86%
2021-08-10 0 34.75 34.60 34.75 33.60 34.80 780,822 26,899,896 34.451 32.02 31.88 32.02 30.96 32.06 847,519 31.740 2.51%
2021-08-09 0 33.90 33.90 33.95 33.55 34.70 1,347,646 45,841,046 34.016 31.23 31.23 31.28 30.91 31.97 1,462,761 31.339 -0.73%
2021-08-06 0 34.15 34.05 34.15 33.65 34.50 671,696 22,898,965 34.091 31.46 31.37 31.46 31.00 31.78 729,072 31.408 0.44%
2021-08-05 0 34.00 33.95 34.00 33.60 34.80 542,784 18,430,381 33.955 31.32 31.28 31.32 30.96 32.06 589,148 31.283 -1.59%
2021-08-04 0 34.55 34.45 34.55 33.95 35.15 1,544,430 52,995,804 34.314 31.83 31.74 31.83 31.28 32.38 1,676,354 31.614 0.58%
2021-08-03 0 34.35 34.30 34.35 33.50 34.80 1,424,732 48,524,688 34.059 31.65 31.60 31.65 30.86 32.06 1,546,431 31.378 1.78%
2021-08-02 0 33.75 33.50 33.75 32.10 33.75 1,072,802 35,784,460 33.356 31.09 30.86 31.09 29.57 31.09 1,164,440 30.731 2.90%
2021-07-30 0 32.80 32.70 32.80 31.80 32.95 1,392,530 45,355,437 32.571 30.22 30.13 30.22 29.30 30.36 1,511,479 30.007 1.23%
2021-07-29 0 32.40 32.30 32.40 31.20 32.85 1,932,000 62,263,243 32.227 29.85 29.76 29.85 28.74 30.26 2,097,030 29.691 6.93%
2021-07-28 0 30.30 30.25 30.30 29.10 30.65 3,278,846 97,634,116 29.777 27.92 27.87 27.92 26.81 28.24 3,558,922 27.434 4.30%
2021-07-27 0 29.05 28.75 29.05 28.05 31.20 2,918,802 85,982,221 29.458 26.76 26.49 26.76 25.84 28.74 3,168,124 27.140 -4.91%
2021-07-26 0 30.55 30.45 30.55 30.35 32.50 1,651,000 51,182,827 31.001 28.15 28.05 28.15 27.96 29.94 1,792,027 28.561 -4.23%
2021-07-23 0 31.90 31.80 31.90 31.75 32.50 1,068,137 34,256,742 32.072 29.39 29.30 29.39 29.25 29.94 1,159,376 29.548 -1.09%
2021-07-22 0 32.25 32.20 32.25 31.70 32.30 1,439,928 46,110,127 32.023 29.71 29.67 29.71 29.21 29.76 1,562,925 29.502 0.94%
2021-07-21 0 31.95 31.95 32.00 31.80 32.40 568,425 18,202,345 32.022 29.44 29.44 29.48 29.30 29.85 616,979 29.502 0.16%
2021-07-20 0 31.90 31.90 31.95 31.40 33.60 1,097,136 35,053,386 31.950 29.39 29.39 29.44 28.93 30.96 1,190,852 29.436 -4.49%
2021-07-19 0 33.40 33.05 33.40 32.65 34.50 1,450,964 48,081,271 33.138 30.77 30.45 30.77 30.08 31.78 1,574,904 30.530 -2.62%
2021-07-16 0 34.30 34.25 34.30 33.35 34.35 1,262,278 42,839,269 33.938 31.60 31.55 31.60 30.73 31.65 1,370,101 31.267 1.78%
2021-07-15 0 33.70 33.70 33.75 33.45 35.15 1,392,879 47,170,538 33.866 31.05 31.05 31.09 30.82 32.38 1,511,858 31.200 -1.46%
2021-07-14 0 34.20 34.15 34.20 33.30 35.80 2,229,647 75,645,984 33.927 31.51 31.46 31.51 30.68 32.98 2,420,102 31.257 -3.66%
2021-07-13 0 35.50 35.35 35.50 34.95 36.35 1,479,639 52,544,767 35.512 32.71 32.57 32.71 32.20 33.49 1,606,028 32.717 1.57%
2021-07-12 0 34.95 34.90 34.95 33.90 35.40 1,694,081 58,701,957 34.651 32.20 32.15 32.20 31.23 32.61 1,838,788 31.924 3.25%
2021-07-09 0 33.85 33.85 33.90 33.30 34.80 2,580,878 87,777,097 34.011 31.19 31.19 31.23 30.68 32.06 2,801,334 31.334 -1.88%
2021-07-08 0 34.50 34.45 34.50 34.40 36.30 1,415,255 49,593,446 35.042 31.78 31.74 31.78 31.69 33.44 1,536,145 32.284 -3.23%
2021-07-07 0 35.65 35.65 35.70 34.05 35.80 1,444,692 51,085,776 35.361 32.84 32.84 32.89 31.37 32.98 1,568,096 32.578 1.71%
2021-07-06 0 35.05 35.00 35.05 34.30 35.90 1,414,000 49,310,450 34.873 32.29 32.25 32.29 31.60 33.07 1,534,783 32.129 -1.54%
2021-07-05 0 35.60 35.55 35.60 35.25 36.50 883,298 31,598,835 35.774 32.80 32.75 32.80 32.48 33.63 958,749 32.958 0.14%
2021-07-02 0 35.55 35.55 35.60 35.40 36.85 1,966,704 70,504,295 35.849 32.75 32.75 32.80 32.61 33.95 2,134,698 33.028 -3.66%
2021-06-30 0 36.90 36.80 36.90 36.35 37.40 1,484,797 54,742,265 36.869 34.00 33.90 34.00 33.49 34.46 1,611,627 33.967 0.14%
2021-06-29 0 36.85 36.80 36.85 36.30 37.50 1,439,523 52,859,204 36.720 33.95 33.90 33.95 33.44 34.55 1,562,486 33.830 1.38%
2021-06-28 0 36.35 36.20 36.35 35.45 36.70 885,607 32,010,517 36.145 33.49 33.35 33.49 32.66 33.81 961,255 33.301 2.39%
2021-06-25 0 35.50 35.45 35.50 35.10 36.75 3,445,326 123,191,303 35.756 32.71 32.66 32.71 32.34 33.86 3,739,623 32.942 -0.56%
2021-06-24 0 35.70 35.55 35.70 34.35 35.75 2,546,505 89,207,452 35.031 32.89 32.75 32.89 31.65 32.94 2,764,025 32.274 1.85%
2021-06-23 0 35.05 35.00 35.05 34.10 36.10 1,787,990 62,765,348 35.104 32.29 32.25 32.29 31.42 33.26 1,940,719 32.341 4.32%
2021-06-22 0 33.60 33.60 33.65 33.40 34.80 735,687 24,892,877 33.836 30.96 30.96 31.00 30.77 32.06 798,529 31.173 -2.04%
2021-06-21 0 34.30 34.30 34.35 33.15 34.80 2,160,391 74,094,149 34.297 31.60 31.60 31.65 30.54 32.06 2,344,930 31.598 -2.56%
2021-06-18 0 35.20 35.05 35.20 33.30 35.25 1,747,873 60,910,027 34.848 32.43 32.29 32.43 30.68 32.48 1,897,175 32.106 5.55%
2021-06-17 0 33.35 33.35 33.45 32.60 34.30 646,456 21,719,397 33.598 30.73 30.73 30.82 30.03 31.60 701,676 30.954 0.00%
2021-06-16 0 33.35 33.35 33.45 33.05 34.50 947,887 31,730,442 33.475 30.73 30.73 30.82 30.45 31.78 1,028,855 30.841 -2.77%
2021-06-15 0 34.30 34.25 34.30 33.35 34.40 983,800 33,465,664 34.017 31.60 31.55 31.60 30.73 31.69 1,067,835 31.340 1.03%
2021-06-11 0 33.95 33.95 34.00 33.40 35.05 1,443,687 48,841,527 33.831 31.28 31.28 31.32 30.77 32.29 1,567,005 31.169 -1.88%
2021-06-10 0 34.60 34.60 34.65 34.35 36.35 2,801,530 98,494,207 35.157 31.88 31.88 31.92 31.65 33.49 3,040,834 32.391 -2.54%
2021-06-09 0 35.50 35.35 35.50 34.80 35.85 2,058,642 72,662,535 35.296 32.71 32.57 32.71 32.06 33.03 2,234,489 32.519 0.14%
2021-06-08 0 35.45 35.45 35.50 34.40 36.80 3,230,680 114,890,973 35.563 32.66 32.66 32.71 31.69 33.90 3,506,642 32.764 4.26%
2021-06-07 0 34.00 33.95 34.05 33.75 35.35 1,355,746 46,304,712 34.154 31.32 31.28 31.37 31.09 32.57 1,471,553 31.467 -1.73%
2021-06-04 0 34.60 34.55 34.60 33.60 35.65 2,419,587 84,407,261 34.885 31.88 31.83 31.88 30.96 32.84 2,626,266 32.140 2.67%
2021-06-03 0 33.70 33.65 33.75 33.00 34.70 2,374,000 80,329,029 33.837 31.05 31.00 31.09 30.40 31.97 2,576,785 31.174 -0.88%
2021-06-02 0 34.00 34.00 34.10 32.50 34.95 2,665,656 91,174,413 34.203 31.32 31.32 31.42 29.94 32.20 2,893,354 31.512 2.17%
2021-06-01 0 33.85 33.70 33.85 33.05 34.35 885,549 29,875,571 33.737 30.66 30.52 30.66 29.93 31.11 977,713 30.557 2.27%
2021-05-31 0 33.10 33.05 33.15 32.50 33.30 960,445 31,493,129 32.790 29.98 29.93 30.03 29.44 30.16 1,060,404 29.699 0.76%
2021-05-28 0 32.85 32.85 33.00 32.75 33.90 2,093,292 69,631,106 33.264 29.75 29.75 29.89 29.66 30.70 2,311,153 30.128 -0.45%
2021-05-27 0 33.00 32.90 33.00 32.60 33.85 4,777,209 157,833,825 33.039 29.89 29.80 29.89 29.53 30.66 5,274,401 29.925 1.07%
2021-05-26 0 32.65 32.60 32.65 31.25 32.90 1,497,907 48,772,909 32.561 29.57 29.53 29.57 28.30 29.80 1,653,803 29.491 3.16%
2021-05-25 0 31.65 31.65 31.75 30.60 31.85 2,946,932 92,043,128 31.234 28.67 28.67 28.76 27.72 28.85 3,253,637 28.289 1.28%
2021-05-24 0 31.25 31.20 31.25 31.05 32.00 1,010,632 31,812,757 31.478 28.30 28.26 28.30 28.12 28.98 1,115,814 28.511 -0.79%
2021-05-21 0 31.50 31.50 31.55 31.15 31.90 1,155,805 36,436,731 31.525 28.53 28.53 28.58 28.21 28.89 1,276,096 28.553 -0.16%
2021-05-20 0 31.55 31.50 31.55 30.50 31.75 2,859,817 89,357,606 31.246 28.58 28.53 28.58 27.62 28.76 3,157,455 28.301 3.44%
2021-05-18 0 30.50 30.45 30.50 29.95 31.30 1,534,196 46,763,489 30.481 27.62 27.58 27.62 27.13 28.35 1,693,869 27.608 -1.29%
2021-05-17 0 30.90 30.85 30.90 29.50 31.25 1,434,935 44,169,874 30.782 27.99 27.94 27.99 26.72 28.30 1,584,277 27.880 6.55%
2021-05-14 0 29.00 29.00 29.05 28.30 30.25 1,996,000 57,751,700 28.934 26.27 26.27 26.31 25.63 27.40 2,203,735 26.206 -2.19%
2021-05-13 0 29.65 29.65 29.70 29.55 30.45 1,795,539 54,021,233 30.086 26.86 26.86 26.90 26.76 27.58 1,982,411 27.250 -2.31%
2021-05-12 0 30.35 30.25 30.40 29.90 31.00 1,095,036 33,044,707 30.177 27.49 27.40 27.53 27.08 28.08 1,209,003 27.332 -0.16%
2021-05-11 0 30.40 30.25 30.45 29.70 30.85 1,019,600 30,725,270 30.135 27.53 27.40 27.58 26.90 27.94 1,125,716 27.294 -1.94%
2021-05-10 0 31.00 31.00 31.05 30.45 31.50 1,589,300 49,154,833 30.929 28.08 28.08 28.12 27.58 28.53 1,754,708 28.013 1.47%
2021-05-07 0 30.55 30.40 30.55 30.40 32.10 3,667,316 113,190,278 30.865 27.67 27.53 27.67 27.53 29.07 4,048,995 27.955 -2.24%
2021-05-06 0 31.25 31.25 31.35 30.15 31.35 2,395,781 73,678,673 30.754 28.30 28.30 28.39 27.31 28.39 2,645,124 27.855 0.81%
2021-05-05 0 31.00 30.90 31.00 30.50 31.10 830,215 25,667,575 30.917 28.08 27.99 28.08 27.62 28.17 916,620 28.002 1.31%
2021-05-04 0 30.60 30.55 30.60 29.45 30.70 1,566,000 47,142,750 30.104 27.72 27.67 27.72 26.67 27.81 1,728,983 27.266 0.82%
2021-05-03 0 30.35 30.35 30.40 29.90 32.05 1,056,077 32,052,013 30.350 27.49 27.49 27.53 27.08 29.03 1,165,989 27.489 -3.80%
2021-04-30 0 31.55 31.50 31.55 31.30 32.90 1,740,700 55,073,824 31.639 28.58 28.53 28.58 28.35 29.80 1,921,865 28.656 -3.81%
2021-04-29 0 32.80 32.75 32.80 32.70 33.90 3,107,070 103,223,586 33.222 29.71 29.66 29.71 29.62 30.70 3,430,441 30.090 0.77%
2021-04-28 0 32.55 32.55 32.60 31.55 32.90 2,386,169 77,444,259 32.456 29.48 29.48 29.53 28.58 29.80 2,634,512 29.396 1.56%
2021-04-27 0 32.05 32.00 32.05 30.45 32.80 2,188,774 70,306,880 32.122 29.03 28.98 29.03 27.58 29.71 2,416,573 29.094 3.05%
2021-04-26 0 31.10 31.05 31.10 30.45 31.60 1,060,276 32,914,572 31.043 28.17 28.12 28.17 27.58 28.62 1,170,625 28.117 0.00%
2021-04-23 0 31.10 31.05 31.10 30.00 31.40 944,225 29,291,277 31.022 28.17 28.12 28.17 27.17 28.44 1,042,496 28.097 2.64%
2021-04-22 0 30.30 30.30 30.35 29.90 30.70 986,549 29,912,315 30.320 27.44 27.44 27.49 27.08 27.81 1,089,225 27.462 0.33%
2021-04-21 0 30.20 30.20 30.25 29.75 30.60 1,914,689 57,793,258 30.184 27.35 27.35 27.40 26.95 27.72 2,113,962 27.339 -3.67%
2021-04-20 0 31.35 31.30 31.35 31.05 32.35 1,802,732 56,822,310 31.520 28.39 28.35 28.39 28.12 29.30 1,990,353 28.549 -2.18%
2021-04-19 0 32.05 32.00 32.05 30.65 32.25 2,371,867 75,083,872 31.656 29.03 28.98 29.03 27.76 29.21 2,618,721 28.672 1.75%
2021-04-16 0 31.50 31.45 31.50 30.55 31.60 4,251,000 132,122,813 31.080 28.53 28.49 28.53 27.67 28.62 4,693,427 28.151 1.94%
2021-04-15 0 30.90 30.85 30.90 30.00 31.20 1,220,115 37,485,425 30.723 27.99 27.94 27.99 27.17 28.26 1,347,100 27.827 1.31%
2021-04-14 0 30.50 30.50 30.60 29.75 31.20 3,422,639 103,962,496 30.375 27.62 27.62 27.72 26.95 28.26 3,778,853 27.512 0.49%
2021-04-13 0 30.35 30.35 30.40 29.75 31.10 2,460,676 75,125,194 30.530 27.49 27.49 27.53 26.95 28.17 2,716,773 27.652 0.50%
2021-04-12 0 30.20 30.20 30.25 29.80 31.60 2,024,143 62,148,039 30.703 27.35 27.35 27.40 26.99 28.62 2,234,807 27.809 -4.13%
2021-04-09 0 31.50 31.45 31.50 31.10 32.60 2,563,808 81,187,188 31.667 28.53 28.49 28.53 28.17 29.53 2,830,639 28.682 -1.25%
2021-04-08 0 31.90 31.90 31.95 30.60 32.30 2,137,326 67,840,664 31.741 28.89 28.89 28.94 27.72 29.26 2,359,770 28.749 0.47%
2021-04-07 0 31.75 31.60 31.75 31.50 33.25 3,344,234 107,289,173 32.082 28.76 28.62 28.76 28.53 30.12 3,692,288 29.058 -2.01%
2021-04-01 0 32.40 32.20 32.40 31.65 33.15 2,453,798 79,338,995 32.333 29.35 29.16 29.35 28.67 30.03 2,709,179 29.285 0.00%
2021-03-31 0 32.40 32.25 32.40 31.30 32.75 4,163,024 134,382,883 32.280 29.35 29.21 29.35 28.35 29.66 4,596,294 29.237 2.53%
2021-03-30 0 31.60 31.55 31.60 30.75 32.45 4,285,216 135,157,861 31.541 28.62 28.58 28.62 27.85 29.39 4,731,204 28.567 1.12%
2021-03-29 0 31.25 31.20 31.25 30.75 33.50 5,286,941 170,061,004 32.166 28.30 28.26 28.30 27.85 30.34 5,837,184 29.134 0.64%
2021-03-26 0 31.05 31.00 31.05 29.70 31.45 4,030,734 123,367,406 30.607 28.12 28.08 28.12 26.90 28.49 4,450,236 27.722 2.81%
2021-03-25 0 30.20 30.20 30.25 28.45 31.20 5,221,221 155,950,763 29.869 27.35 27.35 27.40 25.77 28.26 5,764,624 27.053 -3.05%
2021-03-24 0 31.15 31.10 31.15 30.95 34.00 4,487,093 141,489,156 31.533 28.21 28.17 28.21 28.03 30.79 4,954,091 28.560 -8.52%
2021-03-23 0 34.05 34.05 34.20 33.05 35.45 2,827,402 96,242,249 34.039 30.84 30.84 30.98 29.93 32.11 3,121,666 30.830 -2.16%
2021-03-22 0 34.80 34.80 34.85 34.05 35.25 3,133,000 108,802,550 34.728 31.52 31.52 31.56 30.84 31.93 3,459,070 31.454 1.02%
2021-03-19 0 34.45 34.45 34.50 34.10 35.80 1,691,657 58,489,272 34.575 31.20 31.20 31.25 30.89 32.43 1,867,718 31.316 -4.57%
2021-03-18 0 36.10 36.10 36.15 35.10 36.85 2,477,284 89,720,289 36.217 32.70 32.70 32.74 31.79 33.38 2,735,110 32.803 1.26%
2021-03-17 0 35.65 35.50 35.65 33.50 35.70 4,543,689 158,056,867 34.786 32.29 32.15 32.29 30.34 32.33 5,016,578 31.507 8.36%
2021-03-16 0 32.90 32.90 32.95 32.35 33.30 2,107,207 69,122,117 32.803 29.80 29.80 29.84 29.30 30.16 2,326,516 29.711 3.46%
2021-03-15 0 31.80 31.75 31.80 31.65 35.95 6,056,182 199,569,351 32.953 28.80 28.76 28.80 28.67 32.56 6,686,485 29.847 -11.17%
2021-03-12 0 35.80 35.45 35.80 34.55 36.10 1,764,457 62,689,864 35.529 32.43 32.11 32.43 31.29 32.70 1,948,094 32.180 2.14%
2021-03-11 0 35.05 35.00 35.05 32.85 35.15 3,237,195 111,396,406 34.411 31.75 31.70 31.75 29.75 31.84 3,574,109 31.168 4.78%
2021-03-10 0 33.45 33.30 33.45 33.00 35.05 3,167,271 106,321,129 33.569 30.30 30.16 30.30 29.89 31.75 3,496,908 30.404 -0.45%
2021-03-09 0 33.60 33.50 33.60 31.15 34.45 4,716,000 156,793,700 33.247 30.43 30.34 30.43 28.21 31.20 5,206,822 30.113 2.44%
2021-03-08 0 32.80 32.60 32.80 32.15 35.65 2,960,004 97,526,089 32.948 29.71 29.53 29.71 29.12 32.29 3,268,069 29.842 -5.88%
2021-03-05 0 34.85 34.80 34.85 34.45 35.75 5,043,165 178,097,111 35.315 31.56 31.52 31.56 31.20 32.38 5,568,037 31.986 -3.19%
2021-03-04 0 36.00 36.00 36.15 36.00 38.10 3,176,316 117,272,661 36.921 32.61 32.61 32.74 32.61 34.51 3,506,894 33.441 -3.61%
2021-03-03 0 37.35 37.35 37.40 35.90 38.20 3,741,538 140,354,009 37.512 33.83 33.83 33.87 32.52 34.60 4,130,942 33.976 3.46%
2021-03-02 0 36.10 36.10 36.30 36.10 37.80 4,176,278 153,092,912 36.658 32.70 32.70 32.88 32.70 34.24 4,610,928 33.202 -1.90%
2021-03-01 0 36.80 36.80 36.85 34.15 36.85 2,926,248 105,143,751 35.931 33.33 33.33 33.38 30.93 33.38 3,230,800 32.544 7.92%
2021-02-26 0 34.10 34.05 34.10 33.60 35.15 6,919,891 238,024,269 34.397 30.89 30.84 30.89 30.43 31.84 7,640,085 31.155 -2.43%
2021-02-25 0 34.95 34.95 35.00 34.90 37.00 4,086,000 144,081,400 35.262 31.66 31.66 31.70 31.61 33.51 4,511,254 31.938 -0.43%
2021-02-24 0 35.10 35.10 35.20 35.00 37.80 4,646,965 165,893,274 35.699 31.79 31.79 31.88 31.70 34.24 5,130,602 32.334 -3.44%
2021-02-23 0 36.35 36.35 36.45 35.35 37.35 3,404,069 123,732,640 36.349 32.92 32.92 33.01 32.02 33.83 3,758,351 32.922 -1.36%
2021-02-22 0 36.85 36.85 36.90 36.85 38.60 3,504,492 131,209,975 37.441 33.38 33.38 33.42 33.38 34.96 3,869,225 33.911 -2.77%
2021-02-19 0 37.90 37.85 37.90 37.00 39.00 3,206,938 120,630,297 37.615 34.33 34.28 34.33 33.51 35.32 3,540,703 34.070 -2.82%
2021-02-18 0 39.00 39.00 39.05 38.60 40.45 3,780,626 149,116,793 39.442 35.32 35.32 35.37 34.96 36.64 4,174,098 35.724 -2.86%
2021-02-17 0 40.15 40.10 40.15 39.50 40.40 2,410,500 96,114,400 39.873 36.37 36.32 36.37 35.78 36.59 2,661,375 36.115 1.26%
2021-02-16 0 39.65 39.55 39.65 39.15 39.95 1,539,554 60,877,607 39.542 35.91 35.82 35.91 35.46 36.18 1,699,784 35.815 1.54%
2021-02-11 0 39.05 38.80 39.05 38.05 39.05 1,448,128 55,976,621 38.655 35.37 35.14 35.37 34.46 35.37 1,598,843 35.011 -0.38%
2021-02-10 0 39.20 39.05 39.20 37.40 39.25 3,148,000 121,203,750 38.502 35.50 35.37 35.50 33.87 35.55 3,475,631 34.872 4.95%
2021-02-09 0 37.35 37.30 37.35 36.45 37.55 1,699,704 63,196,009 37.181 33.83 33.78 33.83 33.01 34.01 1,876,602 33.676 1.08%
2021-02-08 0 36.95 36.80 36.95 35.50 36.95 2,056,369 75,028,065 36.486 33.47 33.33 33.47 32.15 33.47 2,270,387 33.046 2.78%
2021-02-05 0 35.95 35.85 35.95 35.45 36.90 3,518,847 126,368,466 35.912 32.56 32.47 32.56 32.11 33.42 3,885,074 32.527 -2.04%
2021-02-04 0 36.70 36.60 36.70 35.95 37.60 2,755,729 100,550,917 36.488 33.24 33.15 33.24 32.56 34.06 3,042,534 33.048 -1.87%
2021-02-03 0 37.40 37.35 37.40 37.05 38.40 3,347,184 126,208,669 37.706 33.87 33.83 33.87 33.56 34.78 3,695,545 34.152 0.00%
2021-02-02 0 37.40 37.35 37.45 35.95 37.80 5,403,883 201,049,288 37.205 33.87 33.83 33.92 32.56 34.24 5,966,297 33.697 4.47%
2021-02-01 0 35.80 35.75 35.80 35.35 36.70 2,614,738 93,890,197 35.908 32.43 32.38 32.43 32.02 33.24 2,886,869 32.523 0.70%
2021-01-29 0 35.55 35.50 35.55 35.15 36.95 2,884,710 102,818,427 35.643 32.20 32.15 32.20 31.84 33.47 3,184,939 32.283 -0.28%
2021-01-28 0 35.65 35.60 35.65 35.15 37.60 5,116,586 184,614,431 36.082 32.29 32.24 32.29 31.84 34.06 5,649,099 32.680 -3.65%
2021-01-27 0 37.00 36.95 37.00 35.10 39.00 7,340,732 269,577,005 36.724 33.51 33.47 33.51 31.79 35.32 8,104,725 33.262 -4.15%
2021-01-26 0 38.60 38.60 38.75 38.50 41.00 3,118,532 122,943,418 39.424 34.96 34.96 35.10 34.87 37.14 3,443,096 35.707 -4.81%
2021-01-25 0 40.55 40.50 40.60 38.40 40.60 7,821,534 309,642,528 39.589 36.73 36.68 36.77 34.78 36.77 8,635,567 35.857 4.51%
2021-01-22 0 38.80 38.80 38.95 38.50 39.55 4,322,346 168,223,258 38.919 35.14 35.14 35.28 34.87 35.82 4,772,198 35.251 -2.51%
2021-01-21 0 39.80 39.75 39.80 39.00 41.65 5,410,003 215,874,157 39.903 36.05 36.00 36.05 35.32 37.72 5,973,054 36.141 -3.98%
2021-01-20 0 41.45 41.45 41.50 40.70 42.35 5,246,914 217,126,125 41.382 37.54 37.54 37.59 36.86 38.36 5,792,991 37.481 0.73%
2021-01-19 0 41.15 41.15 41.30 40.90 42.60 5,105,604 212,525,657 41.626 37.27 37.27 37.41 37.04 38.58 5,636,974 37.702 0.86%
2021-01-18 0 40.80 40.75 40.80 38.80 40.90 3,373,918 135,755,261 40.237 36.95 36.91 36.95 35.14 37.04 3,725,062 36.444 0.74%
2021-01-15 0 40.50 40.45 40.50 39.35 41.75 3,251,277 130,662,498 40.188 36.68 36.64 36.68 35.64 37.81 3,589,657 36.400 -2.64%
2021-01-14 0 41.60 41.55 41.60 40.60 41.95 1,613,382 66,836,030 41.426 37.68 37.63 37.68 36.77 38.00 1,781,296 37.521 -0.83%
2021-01-13 0 41.95 41.90 41.95 40.85 42.35 2,588,695 107,806,678 41.645 38.00 37.95 38.00 37.00 38.36 2,858,116 37.719 -0.47%
2021-01-12 0 42.15 42.05 42.15 41.60 44.35 4,267,549 180,489,537 42.294 38.18 38.09 38.18 37.68 40.17 4,711,698 38.307 -4.75%
2021-01-11 0 44.25 44.25 44.30 42.55 45.40 5,624,319 246,617,426 43.848 40.08 40.08 40.12 38.54 41.12 6,209,675 39.715 -0.34%
2021-01-08 0 44.40 44.15 44.40 41.40 44.45 5,891,958 254,757,817 43.238 40.21 39.99 40.21 37.50 40.26 6,505,169 39.162 8.56%
2021-01-07 0 40.90 40.90 40.95 40.25 41.65 3,832,359 156,274,111 40.778 37.04 37.04 37.09 36.46 37.72 4,231,215 36.934 -1.80%
2021-01-06 0 41.65 41.40 41.65 40.20 43.45 6,110,115 254,421,031 41.639 37.72 37.50 37.72 36.41 39.35 6,746,031 37.714 -0.95%
2021-01-05 0 42.05 42.00 42.05 40.25 42.05 5,312,000 219,297,925 41.284 38.09 38.04 38.09 36.46 38.09 5,864,851 37.392 2.81%
2021-01-04 0 40.90 40.90 41.00 40.00 41.85 3,847,526 156,871,213 40.772 37.04 37.04 37.14 36.23 37.91 4,247,961 36.929 0.00%
2020-12-31 0 40.90 40.85 40.90 39.90 41.25 2,058,850 83,351,585 40.485 37.04 37.00 37.04 36.14 37.36 2,273,127 36.668 1.36%
2020-12-30 0 40.35 40.30 40.35 39.50 40.50 3,589,070 143,911,887 40.097 36.55 36.50 36.55 35.78 36.68 3,962,606 36.317 3.33%
2020-12-29 0 39.05 39.05 39.10 38.30 39.90 2,593,500 100,664,003 38.814 35.37 35.37 35.41 34.69 36.14 2,863,421 35.155 -0.89%
2020-12-28 0 39.40 39.40 39.50 37.55 39.60 3,163,391 122,562,746 38.744 35.69 35.69 35.78 34.01 35.87 3,492,624 35.092 3.01%
2020-12-24 0 38.25 38.25 38.30 37.65 38.80 2,636,721 100,721,300 38.200 34.64 34.64 34.69 34.10 35.14 2,911,140 34.599 1.19%
2020-12-23 0 37.80 37.60 37.80 35.95 37.80 3,982,000 148,757,200 37.357 34.24 34.06 34.24 32.56 34.24 4,396,430 33.836 3.00%
2020-12-22 0 36.70 36.65 36.70 36.45 37.75 3,381,000 124,972,900 36.963 33.24 33.20 33.24 33.01 34.19 3,732,881 33.479 -3.55%
2020-12-21 0 38.05 38.00 38.05 37.15 38.30 4,119,346 156,252,219 37.931 34.46 34.42 34.46 33.65 34.69 4,548,071 34.356 -0.26%
2020-12-18 0 38.15 38.15 38.20 37.35 38.70 4,217,103 160,994,491 38.177 34.55 34.55 34.60 33.83 35.05 4,656,002 34.578 1.60%
2020-12-17 0 37.55 37.55 37.60 37.35 38.00 1,784,303 67,137,664 37.627 34.01 34.01 34.06 33.83 34.42 1,970,006 34.080 -0.92%
2020-12-16 0 37.90 37.85 37.90 37.00 38.50 3,666,918 138,512,145 37.774 34.33 34.28 34.33 33.51 34.87 4,048,556 34.213 1.07%
2020-12-15 0 37.50 37.45 37.50 36.10 37.75 3,690,944 136,758,263 37.052 33.97 33.92 33.97 32.70 34.19 4,075,082 33.560 1.76%
2020-12-14 0 36.85 36.75 36.85 36.00 37.50 2,991,000 109,970,250 36.767 33.38 33.29 33.38 32.61 33.97 3,302,291 33.301 2.36%
2020-12-11 0 36.00 36.00 36.10 35.50 37.20 3,801,010 137,325,644 36.129 32.61 32.61 32.70 32.15 33.69 4,196,604 32.723 -0.69%
2020-12-10 0 36.25 36.20 36.25 35.90 37.45 2,197,646 80,109,215 36.452 32.83 32.79 32.83 32.52 33.92 2,426,368 33.016 -3.20%
2020-12-09 0 37.45 37.15 37.45 36.95 39.10 3,649,467 137,166,594 37.585 33.92 33.65 33.92 33.47 35.41 4,029,289 34.042 -1.96%
2020-12-08 0 38.20 38.20 38.35 37.05 38.60 4,254,985 162,187,851 38.117 34.60 34.60 34.73 33.56 34.96 4,697,826 34.524 3.10%
2020-12-07 0 37.05 37.00 37.05 35.60 37.15 3,324,538 121,198,730 36.456 33.56 33.51 33.56 32.24 33.65 3,670,542 33.019 -0.67%
2020-12-04 0 37.30 37.10 37.30 36.60 37.60 2,455,600 91,364,440 37.207 33.78 33.60 33.78 33.15 34.06 2,711,169 33.699 0.13%
2020-12-03 0 37.25 37.00 37.25 36.85 38.50 3,825,052 142,810,841 37.336 33.74 33.51 33.74 33.38 34.87 4,223,148 33.816 -2.23%
2020-12-02 0 38.10 38.00 38.10 37.05 38.95 4,509,002 170,449,585 37.802 34.51 34.42 34.51 33.56 35.28 4,978,280 34.239 2.70%
2020-12-01 0 37.10 37.05 37.10 36.30 38.90 25,256,809 961,173,654 38.056 33.60 33.56 33.60 32.88 35.23 27,885,434 34.469 -3.64%
2020-11-30 0 38.50 38.45 38.50 38.50 40.35 43,796,164 1,697,252,292 38.753 34.87 34.83 34.87 34.87 36.55 48,354,289 35.100 -0.90%
2020-11-27 0 38.85 38.80 38.85 38.60 40.85 6,649,905 262,917,108 39.537 35.19 35.14 35.19 34.96 37.00 7,342,000 35.810 -2.02%
2020-11-26 0 39.65 39.60 39.65 38.50 39.80 4,533,426 178,441,300 39.361 35.91 35.87 35.91 34.87 36.05 5,005,246 35.651 2.85%
2020-11-25 0 38.55 38.55 38.60 38.35 40.10 5,304,640 206,875,636 38.999 34.92 34.92 34.96 34.73 36.32 5,856,725 35.323 -2.03%
2020-11-24 0 39.35 39.35 39.40 38.80 40.65 4,598,500 181,513,476 39.472 35.64 35.64 35.69 35.14 36.82 5,077,093 35.751 -0.25%
2020-11-23 0 39.45 39.45 39.50 39.25 40.70 7,602,000 303,531,676 39.928 35.73 35.73 35.78 35.55 36.86 8,393,185 36.164 -2.47%
2020-11-20 0 40.45 40.40 40.55 40.15 41.55 4,362,640 177,989,484 40.799 36.64 36.59 36.73 36.37 37.63 4,816,686 36.953 -0.37%
2020-11-19 0 40.60 40.55 40.60 39.05 41.10 3,898,900 157,264,000 40.336 36.77 36.73 36.77 35.37 37.23 4,304,682 36.533 1.88%
2020-11-18 0 39.85 39.85 39.90 38.90 40.40 5,518,682 219,273,905 39.733 36.09 36.09 36.14 35.23 36.59 6,093,044 35.988 1.01%
2020-11-17 0 39.45 39.40 39.45 38.65 40.40 4,905,000 193,034,210 39.355 35.73 35.69 35.73 35.01 36.59 5,415,492 35.645 1.15%
2020-11-16 0 39.00 39.00 39.05 37.65 39.95 6,230,567 244,047,168 39.169 35.32 35.32 35.37 34.10 36.18 6,879,019 35.477 4.98%
2020-11-13 0 37.15 37.10 37.15 36.30 37.95 5,229,028 194,557,094 37.207 33.65 33.60 33.65 32.88 34.37 5,773,244 33.700 2.06%
2020-11-12 0 36.40 36.40 36.50 35.25 36.75 3,798,170 137,142,414 36.108 32.97 32.97 33.06 31.93 33.29 4,193,468 32.704 3.26%
2020-11-11 0 35.25 35.25 35.30 35.10 37.50 6,426,408 231,825,029 36.074 31.93 31.93 31.97 31.79 33.97 7,095,242 32.673 -3.16%
2020-11-10 0 36.40 36.25 36.40 34.50 36.75 5,253,300 188,173,528 35.820 32.97 32.83 32.97 31.25 33.29 5,800,042 32.443 1.53%
2020-11-09 0 35.85 35.85 35.95 34.45 36.55 5,485,926 195,527,046 35.642 32.47 32.47 32.56 31.20 33.10 6,056,879 32.282 2.43%
2020-11-06 0 35.00 35.00 35.05 33.25 36.20 5,493,394 190,416,664 34.663 31.70 31.70 31.75 30.12 32.79 6,065,124 31.395 -2.78%
2020-11-05 0 36.00 36.00 36.05 34.05 36.45 7,792,170 275,232,442 35.322 32.61 32.61 32.65 30.84 33.01 8,603,147 31.992 7.30%
2020-11-04 0 33.55 33.50 33.55 32.50 34.35 5,345,000 178,064,258 33.314 30.39 30.34 30.39 29.44 31.11 5,901,286 30.174 3.23%
2020-11-03 0 32.50 32.50 32.60 32.05 33.45 3,873,800 126,202,360 32.578 29.44 29.44 29.53 29.03 30.30 4,276,969 29.507 0.93%
2020-11-02 0 32.20 32.20 32.25 31.80 32.85 3,510,000 112,918,000 32.170 29.16 29.16 29.21 28.80 29.75 3,875,306 29.138 0.47%
2020-10-30 0 32.05 32.05 32.10 31.25 32.60 4,515,250 144,422,017 31.985 29.03 29.03 29.07 28.30 29.53 4,985,179 28.970 -0.47%
2020-10-29 0 32.20 32.15 32.20 31.10 32.60 5,310,640 169,550,486 31.927 29.16 29.12 29.16 28.17 29.53 5,863,350 28.917 -1.38%
2020-10-28 0 32.65 32.65 32.70 32.10 33.40 3,461,200 112,688,636 32.558 29.57 29.57 29.62 29.07 30.25 3,821,427 29.489 -1.06%
2020-10-27 0 33.00 32.85 33.00 31.85 33.55 5,687,703 185,799,502 32.667 29.89 29.75 29.89 28.85 30.39 6,279,656 29.588 -1.79%
2020-10-23 0 33.60 33.40 33.60 32.90 34.30 3,045,178 101,908,026 33.465 30.43 30.25 30.43 29.80 31.07 3,362,108 30.311 -1.32%
2020-10-22 0 34.05 33.90 34.05 33.55 34.95 4,273,500 145,567,054 34.063 30.84 30.70 30.84 30.39 31.66 4,718,268 30.852 0.29%
2020-10-21 0 33.95 33.90 34.00 33.05 34.20 4,100,731 138,397,962 33.750 30.75 30.70 30.79 29.93 30.98 4,527,518 30.568 0.59%
2020-10-20 0 33.75 33.70 33.75 31.10 33.80 3,598,535 119,155,267 33.112 30.57 30.52 30.57 28.17 30.61 3,973,056 29.991 4.49%
2020-10-19 0 32.30 32.30 32.35 31.80 33.95 4,418,610 143,433,451 32.461 29.26 29.26 29.30 28.80 30.75 4,878,481 29.401 -4.15%
2020-10-16 0 33.70 33.70 33.80 32.75 34.20 3,308,770 111,610,360 33.732 30.52 30.52 30.61 29.66 30.98 3,653,133 30.552 1.81%
2020-10-15 0 33.10 33.05 33.10 32.80 34.30 3,909,360 130,424,432 33.362 29.98 29.93 29.98 29.71 31.07 4,316,230 30.217 -1.19%
2020-10-14 0 33.50 33.50 33.55 32.75 34.20 3,085,300 102,713,439 33.291 30.34 30.34 30.39 29.66 30.98 3,406,405 30.153 -1.18%
2020-10-12 0 33.90 33.80 33.90 32.75 34.25 4,551,692 153,232,135 33.665 30.70 30.61 30.70 29.66 31.02 5,025,413 30.491 3.51%
2020-10-09 0 32.75 32.70 32.80 32.50 33.50 4,436,000 145,902,650 32.891 29.66 29.62 29.71 29.44 30.34 4,897,681 29.790 -1.65%
2020-10-08 0 33.30 33.15 33.30 32.50 33.80 4,845,000 160,754,980 33.180 30.16 30.03 30.16 29.44 30.61 5,349,248 30.052 1.37%
2020-10-07 0 32.85 32.80 32.85 32.20 33.50 2,780,000 91,725,550 32.995 29.75 29.71 29.75 29.16 30.34 3,069,331 29.885 -0.30%
2020-10-06 0 32.95 32.90 32.95 32.60 33.65 4,708,000 155,693,930 33.070 29.84 29.80 29.84 29.53 30.48 5,197,989 29.953 -0.60%
2020-10-05 0 33.15 33.00 33.15 32.45 33.60 3,589,148 118,039,652 32.888 30.03 29.89 30.03 29.39 30.43 3,962,692 29.788 -1.49%
2020-09-30 0 33.65 33.60 33.65 32.20 33.70 8,511,193 281,557,093 33.081 30.48 30.43 30.48 29.16 30.52 9,397,003 29.962 1.97%
2020-09-29 0 33.00 32.80 33.00 31.50 33.00 3,958,000 128,572,140 32.484 29.89 29.71 29.89 28.53 29.89 4,369,932 29.422 0.76%
2020-09-28 0 32.75 32.65 32.75 29.15 33.00 9,109,390 286,931,531 31.498 29.66 29.57 29.66 26.40 29.89 10,057,458 28.529 12.93%
2020-09-25 0 29.00 29.00 29.10 28.75 30.50 5,351,100 157,198,792 29.377 26.27 26.27 26.36 26.04 27.62 5,908,021 26.608 -2.68%
2020-09-24 0 29.80 29.75 29.80 29.45 30.05 4,076,000 121,338,698 29.769 26.99 26.95 26.99 26.67 27.22 4,500,213 26.963 -1.49%
2020-09-23 0 30.25 30.25 30.30 28.80 30.70 3,525,569 106,686,856 30.261 27.40 27.40 27.44 26.09 27.81 3,892,496 27.408 3.24%
2020-09-22 0 29.30 29.25 29.45 29.10 30.70 4,446,672 131,578,766 29.590 26.54 26.49 26.67 26.36 27.81 4,909,463 26.801 -2.17%
2020-09-21 0 29.95 29.90 30.00 29.60 30.45 3,042,000 90,991,143 29.912 27.13 27.08 27.17 26.81 27.58 3,358,599 27.092 -1.64%
2020-09-18 0 30.45 30.30 30.45 29.65 31.50 4,446,874 135,219,510 30.408 27.58 27.44 27.58 26.86 28.53 4,909,686 27.541 1.50%
2020-09-17 0 30.00 29.90 30.00 29.40 30.30 3,608,000 107,896,200 29.905 27.17 27.08 27.17 26.63 27.44 3,983,506 27.086 -0.66%
2020-09-16 0 30.20 30.15 30.20 29.55 30.45 3,242,793 97,334,809 30.016 27.35 27.31 27.35 26.76 27.58 3,580,290 27.186 0.50%
2020-09-15 0 30.05 29.90 30.05 29.05 30.25 2,333,849 69,815,137 29.914 27.22 27.08 27.22 26.31 27.40 2,576,746 27.094 2.74%
2020-09-14 0 29.25 29.25 29.30 29.15 31.00 2,793,966 82,929,724 29.682 26.49 26.49 26.54 26.40 28.08 3,084,751 26.884 -2.82%
2020-09-11 0 30.10 29.95 30.10 28.20 30.15 3,149,000 92,611,312 29.410 27.26 27.13 27.26 25.54 27.31 3,476,735 26.637 3.79%
2020-09-10 0 29.00 28.90 29.00 28.75 29.65 4,261,288 124,265,642 29.162 26.27 26.18 26.27 26.04 26.86 4,704,785 26.413 -0.34%
2020-09-09 0 29.10 29.05 29.10 28.05 29.30 4,528,000 130,624,016 28.848 26.36 26.31 26.36 25.41 26.54 4,999,256 26.129 0.69%
2020-09-08 0 28.90 28.65 28.90 27.90 29.00 4,687,000 134,014,134 28.593 26.18 25.95 26.18 25.27 26.27 5,174,804 25.897 0.70%
2020-09-07 0 28.70 28.70 28.75 28.20 29.30 5,109,000 146,635,918 28.702 25.99 25.99 26.04 25.54 26.54 5,640,724 25.996 -2.55%
2020-09-04 0 29.45 29.40 29.45 28.15 29.90 5,391,000 157,503,750 29.216 26.67 26.63 26.67 25.50 27.08 5,952,073 26.462 -3.28%
2020-09-03 0 30.45 30.40 30.45 30.10 31.05 9,115,996 278,587,859 30.560 27.58 27.53 27.58 27.26 28.12 10,064,751 27.680 -2.87%
2020-09-02 0 31.35 31.30 31.35 29.65 31.60 13,496,000 412,844,072 30.590 28.39 28.35 28.39 26.86 28.62 14,900,608 27.707 8.67%
2020-09-01 0 28.85 28.85 28.90 26.35 29.85 22,130,306 637,672,733 28.815 26.13 26.13 26.18 23.87 27.04 24,433,537 26.098 10.96%
2020-08-31 0 26.00 25.95 26.00 24.80 27.75 12,007,935 319,381,087 26.598 23.55 23.50 23.55 22.46 25.13 13,257,672 24.090 6.56%
2020-08-28 0 24.40 24.40 24.65 24.15 25.00 1,810,000 44,806,800 24.755 22.10 22.10 22.33 21.87 22.64 1,998,377 22.422 -0.61%
2020-08-27 0 24.55 24.50 24.55 24.00 24.75 2,766,000 67,410,928 24.371 22.24 22.19 22.24 21.74 22.42 3,053,874 22.074 2.08%
2020-08-26 0 24.05 24.00 24.05 23.85 24.50 2,188,000 52,759,850 24.113 21.78 21.74 21.78 21.60 22.19 2,415,718 21.840 -1.43%
2020-08-25 0 24.40 24.35 24.40 23.45 25.10 4,158,700 102,186,035 24.572 22.10 22.05 22.10 21.24 22.73 4,591,520 22.255 4.27%
2020-08-24 0 23.40 23.35 23.40 23.30 24.25 2,979,842 70,492,746 23.657 21.19 21.15 21.19 21.10 21.96 3,289,972 21.427 -3.70%
2020-08-21 0 24.30 24.25 24.30 24.00 24.65 1,428,000 34,781,900 24.357 22.01 21.96 22.01 21.74 22.33 1,576,620 22.061 1.25%
2020-08-20 0 24.00 23.90 24.00 23.55 24.20 1,978,000 47,281,400 23.904 21.74 21.65 21.74 21.33 21.92 2,183,862 21.650 -1.03%
2020-08-19 0 24.25 24.15 24.25 23.80 24.45 2,126,000 51,241,377 24.102 21.96 21.87 21.96 21.56 22.15 2,347,265 21.830 1.04%
2020-08-18 0 24.00 23.90 24.00 23.80 24.70 2,578,528 62,222,113 24.131 21.74 21.65 21.74 21.56 22.37 2,846,891 21.856 -0.83%
2020-08-17 0 24.20 24.05 24.20 23.65 24.50 2,031,000 49,130,600 24.190 21.92 21.78 21.92 21.42 22.19 2,242,378 21.910 -0.21%
2020-08-14 0 24.25 24.20 24.25 23.80 24.45 2,039,000 49,400,250 24.228 21.96 21.92 21.96 21.56 22.15 2,251,211 21.944 -0.21%
2020-08-13 0 24.30 24.25 24.30 24.00 24.75 2,970,000 72,228,750 24.319 22.01 21.96 22.01 21.74 22.42 3,279,105 22.027 0.83%
2020-08-12 0 24.10 24.05 24.10 23.30 24.10 4,388,700 104,308,415 23.768 21.83 21.78 21.83 21.10 21.83 4,845,458 21.527 2.12%
2020-08-11 0 23.60 23.55 23.60 23.25 24.10 5,013,467 118,564,022 23.649 21.38 21.33 21.38 21.06 21.83 5,535,248 21.420 2.39%
2020-08-10 0 23.05 23.05 23.10 22.65 23.35 2,276,183 52,549,236 23.087 20.88 20.88 20.92 20.51 21.15 2,513,079 20.910 -0.65%
2020-08-07 0 23.20 23.15 23.20 22.80 23.75 2,956,751 68,230,323 23.076 21.01 20.97 21.01 20.65 21.51 3,264,478 20.901 -0.43%
2020-08-06 0 23.30 23.30 23.35 22.95 24.20 2,470,000 57,765,200 23.387 21.10 21.10 21.15 20.79 21.92 2,727,067 21.182 -1.69%
2020-08-05 0 23.70 23.65 23.70 23.00 25.20 6,034,000 142,338,534 23.589 21.47 21.42 21.47 20.83 22.82 6,661,994 21.366 0.85%
2020-08-04 0 23.50 23.45 23.50 23.00 23.85 6,498,000 151,792,360 23.360 21.28 21.24 21.28 20.83 21.60 7,174,285 21.158 2.40%
2020-08-03 0 22.95 22.90 22.95 22.50 23.20 3,538,667 80,868,424 22.853 20.79 20.74 20.79 20.38 21.01 3,906,957 20.699 -0.65%
2020-07-31 0 23.10 23.10 23.15 22.90 24.20 4,819,839 112,104,329 23.259 20.92 20.92 20.97 20.74 21.92 5,321,468 21.066 -3.75%
2020-07-30 0 24.00 23.90 24.00 23.80 25.25 3,903,188 94,784,850 24.284 21.74 21.65 21.74 21.56 22.87 4,309,416 21.995 -1.64%
2020-07-29 0 24.40 24.30 24.40 23.35 24.45 2,827,617 67,919,561 24.020 22.10 22.01 22.10 21.15 22.15 3,121,904 21.756 2.31%
2020-07-28 0 23.85 23.75 23.85 22.55 23.85 2,434,297 57,043,756 23.433 21.60 21.51 21.60 20.42 21.60 2,687,649 21.224 6.47%
2020-07-27 0 22.40 22.40 22.45 21.90 22.80 1,367,000 30,553,850 22.351 20.29 20.29 20.33 19.84 20.65 1,509,272 20.244 -0.22%
2020-07-24 0 22.45 22.30 22.45 22.10 23.55 3,559,000 80,411,200 22.594 20.33 20.20 20.33 20.02 21.33 3,929,406 20.464 -3.44%
2020-07-23 0 23.25 23.20 23.25 22.70 23.75 5,903,599 135,938,676 23.026 21.06 21.01 21.06 20.56 21.51 6,518,021 20.856 0.43%
2020-07-22 0 23.15 23.15 23.20 23.15 24.20 3,810,000 90,474,050 23.747 20.97 20.97 21.01 20.97 21.92 4,206,529 21.508 -3.94%
2020-07-21 0 24.10 24.10 24.30 23.35 24.45 4,668,940 112,529,879 24.102 21.83 21.83 22.01 21.15 22.15 5,154,864 21.830 4.33%
2020-07-20 0 23.10 23.10 23.15 22.55 23.45 2,988,000 68,927,800 23.068 20.92 20.92 20.97 20.42 21.24 3,298,979 20.894 -0.65%
2020-07-17 0 23.25 23.15 23.25 22.00 23.50 3,602,064 83,303,086 23.127 21.06 20.97 21.06 19.93 21.28 3,976,952 20.946 3.33%
2020-07-16 0 22.50 22.45 22.50 22.10 23.85 5,816,000 132,819,500 22.837 20.38 20.33 20.38 20.02 21.60 6,421,305 20.684 -4.05%
2020-07-15 0 23.45 23.40 23.45 22.25 24.10 5,797,476 135,507,180 23.374 21.24 21.19 21.24 20.15 21.83 6,400,854 21.170 -0.21%
2020-07-14 0 23.50 23.45 23.50 23.00 24.25 4,392,107 103,058,571 23.465 21.28 21.24 21.28 20.83 21.96 4,849,219 21.253 -2.08%
2020-07-13 0 24.00 23.95 24.00 23.50 24.40 8,595,385 205,532,986 23.912 21.74 21.69 21.74 21.28 22.10 9,489,957 21.658 1.48%
2020-07-10 0 23.65 23.65 23.70 23.10 24.65 6,929,000 164,453,150 23.734 21.42 21.42 21.47 20.92 22.33 7,650,142 21.497 -5.21%
2020-07-09 0 24.95 24.90 24.95 24.55 25.90 6,598,186 164,922,875 24.995 22.60 22.55 22.60 22.24 23.46 7,284,898 22.639 -1.96%
2020-07-08 0 25.45 25.45 25.60 24.05 25.70 7,459,239 187,997,768 25.203 23.05 23.05 23.19 21.78 23.28 8,235,566 22.828 3.46%
2020-07-07 0 24.60 24.55 24.60 23.70 25.60 9,861,200 241,288,947 24.469 22.28 22.24 22.28 21.47 23.19 10,887,513 22.162 -1.01%
2020-07-06 0 24.85 24.85 24.90 22.95 25.00 9,069,500 220,248,300 24.285 22.51 22.51 22.55 20.79 22.64 10,013,416 21.995 8.52%
2020-07-03 0 22.90 22.85 22.90 21.95 22.95 5,988,878 134,585,725 22.473 20.74 20.70 20.74 19.88 20.79 6,612,176 20.354 3.39%
2020-07-02 0 22.15 22.15 22.20 21.80 22.35 4,286,249 94,643,312 22.081 20.06 20.06 20.11 19.75 20.24 4,732,344 19.999 0.45%
2020-06-30 0 22.05 22.00 22.05 21.70 22.20 2,950,000 64,824,000 21.974 19.97 19.93 19.97 19.65 20.11 3,257,024 19.903 1.85%
2020-06-29 0 21.65 21.65 21.75 21.25 23.20 8,388,000 182,717,200 21.783 19.61 19.61 19.70 19.25 21.01 9,260,989 19.730 -6.48%
2020-06-26 0 23.15 23.10 23.15 22.20 23.75 9,054,392 209,805,257 23.172 20.97 20.92 20.97 20.11 21.51 9,996,736 20.987 4.28%
2020-06-24 0 22.20 22.15 22.20 21.95 23.10 8,175,100 184,196,075 22.531 20.11 20.06 20.11 19.88 20.92 9,025,931 20.407 -1.55%
2020-06-23 0 22.55 22.45 22.55 20.95 22.65 5,640,532 124,435,129 22.061 20.42 20.33 20.42 18.98 20.51 6,227,575 19.981 6.62%
2020-06-22 0 21.15 21.15 21.20 21.00 22.10 5,721,705 121,482,016 21.232 19.16 19.16 19.20 19.02 20.02 6,317,197 19.230 -3.86%
2020-06-19 0 22.00 22.00 22.05 21.05 22.50 16,458,581 357,931,818 21.747 19.93 19.93 19.97 19.07 20.38 18,171,523 19.697 7.32%
2020-06-18 0 20.50 20.35 20.50 19.84 20.95 9,655,250 194,628,286 20.158 18.57 18.43 18.57 17.97 18.98 10,660,129 18.258 0.24%
2020-06-17 0 20.45 20.40 20.45 20.05 21.60 6,082,576 124,142,563 20.410 18.52 18.48 18.52 18.16 19.56 6,715,626 18.486 -3.31%
2020-06-16 0 21.15 21.10 21.15 21.05 21.80 6,525,700 139,559,010 21.386 19.16 19.11 19.16 19.07 19.75 7,204,868 19.370 2.67%
2020-06-15 0 20.60 20.55 20.60 20.40 21.75 5,128,148 106,627,771 20.793 18.66 18.61 18.66 18.48 19.70 5,661,865 18.833 -4.63%
2020-06-12 0 21.60 21.55 21.60 21.20 22.00 8,166,022 175,897,668 21.540 19.56 19.52 19.56 19.20 19.93 9,015,908 19.510 -5.26%
2020-06-11 0 22.80 22.75 22.80 22.40 24.00 4,612,900 105,891,865 22.956 20.65 20.61 20.65 20.29 21.74 5,092,992 20.792 -2.56%
2020-06-10 0 23.40 23.40 23.45 23.35 24.85 8,596,095 205,013,192 23.850 21.19 21.19 21.24 21.15 22.51 9,490,741 21.601 -5.84%
2020-06-09 0 24.85 24.75 24.85 24.10 25.20 4,524,740 111,733,265 24.694 22.51 22.42 22.51 21.83 22.82 4,995,656 22.366 3.76%
2020-06-08 0 23.95 23.85 23.95 23.30 24.45 4,206,000 100,296,500 23.846 21.69 21.60 21.69 21.10 22.15 4,643,743 21.598 1.48%
2020-06-05 0 23.60 23.55 23.60 23.00 24.05 3,155,215 73,864,838 23.410 21.38 21.33 21.38 20.83 21.78 3,483,597 21.204 0.21%
2020-06-04 0 23.55 23.50 23.55 22.80 23.85 6,352,500 148,586,066 23.390 21.33 21.28 21.33 20.65 21.60 7,013,642 21.185 2.61%
2020-06-03 0 22.95 22.90 22.95 21.80 23.00 4,729,097 106,402,076 22.499 20.79 20.74 20.79 19.75 20.83 5,221,282 20.379 6.99%
2020-06-02 0 21.45 21.45 21.50 20.95 21.65 2,376,930 50,401,416 21.204 19.43 19.43 19.47 18.98 19.61 2,624,311 19.206 1.66%
2020-06-01 0 21.10 21.05 21.10 20.70 21.35 2,766,000 58,053,800 20.988 19.11 19.07 19.11 18.75 19.34 3,053,874 19.010 3.46%
2020-05-29 0 21.05 21.00 21.05 20.55 21.25 1,264,000 26,573,400 21.023 18.47 18.43 18.47 18.03 18.65 1,440,442 18.448 0.72%
2020-05-28 0 20.90 20.85 20.90 20.60 21.50 3,583,505 75,362,028 21.030 18.34 18.30 18.34 18.08 18.87 4,083,726 18.454 -0.71%
2020-05-27 0 21.05 21.00 21.05 20.55 21.40 2,779,422 58,264,019 20.963 18.47 18.43 18.47 18.03 18.78 3,167,401 18.395 -0.94%
2020-05-26 0 21.25 21.15 21.25 20.65 21.60 2,026,000 42,844,500 21.147 18.65 18.56 18.65 18.12 18.95 2,308,809 18.557 4.17%
2020-05-25 0 20.40 20.35 20.40 19.54 20.55 2,739,858 55,370,336 20.209 17.90 17.86 17.90 17.15 18.03 3,122,315 17.734 2.00%
2020-05-22 0 20.00 20.00 20.05 19.82 21.00 6,037,883 121,357,197 20.099 17.55 17.55 17.59 17.39 18.43 6,880,711 17.637 -6.98%
2020-05-21 0 21.50 21.45 21.50 21.30 22.30 4,427,400 96,568,596 21.812 18.87 18.82 18.87 18.69 19.57 5,045,421 19.140 -0.23%
2020-05-20 0 21.55 21.50 21.55 21.00 22.10 4,862,729 103,706,144 21.327 18.91 18.87 18.91 18.43 19.39 5,541,517 18.714 -0.46%
2020-05-19 0 21.65 21.60 21.65 20.15 22.05 7,428,102 158,913,649 21.394 19.00 18.95 19.00 17.68 19.35 8,464,990 18.773 9.34%
2020-05-18 0 19.80 19.80 19.82 19.38 19.96 1,988,149 39,228,361 19.731 17.37 17.37 17.39 17.01 17.52 2,265,675 17.314 1.33%
2020-05-15 0 19.54 19.52 19.54 19.40 20.05 5,849,016 114,265,980 19.536 17.15 17.13 17.15 17.02 17.59 6,665,480 17.143 -1.81%
2020-05-14 0 19.90 19.90 19.98 19.34 20.15 5,340,000 105,121,272 19.686 17.46 17.46 17.53 16.97 17.68 6,085,410 17.274 0.20%
2020-05-13 0 19.86 19.82 19.86 19.32 20.15 3,528,000 69,688,640 19.753 17.43 17.39 17.43 16.95 17.68 4,020,473 17.333 0.30%
2020-05-12 0 19.80 19.78 19.82 19.32 20.00 2,260,000 44,393,600 19.643 17.37 17.36 17.39 16.95 17.55 2,575,473 17.237 -1.74%
2020-05-11 0 20.15 20.15 20.20 19.70 20.80 3,034,675 61,436,083 20.245 17.68 17.68 17.73 17.29 18.25 3,458,285 17.765 3.23%
2020-05-08 0 19.52 19.52 19.54 18.74 19.56 4,629,165 89,518,731 19.338 17.13 17.13 17.15 16.44 17.16 5,275,350 16.969 6.09%
2020-05-07 0 18.40 18.40 18.42 17.94 19.18 6,734,481 124,209,503 18.444 16.15 16.15 16.16 15.74 16.83 7,674,547 16.185 -2.23%
2020-05-06 0 18.82 18.82 18.84 18.64 19.44 12,256,000 233,248,040 19.031 16.51 16.51 16.53 16.36 17.06 13,966,815 16.700 -2.79%
2020-05-05 0 19.36 19.36 19.40 18.86 19.40 4,138,406 79,431,362 19.194 16.99 16.99 17.02 16.55 17.02 4,716,086 16.843 2.76%
2020-05-04 0 18.84 18.74 18.84 18.10 19.14 4,621,268 86,987,742 18.823 16.53 16.44 16.53 15.88 16.80 5,266,351 16.518 1.18%
2020-04-29 0 18.62 18.62 18.64 18.18 18.70 4,114,591 76,424,270 18.574 16.34 16.34 16.36 15.95 16.41 4,688,947 16.299 2.31%
2020-04-28 0 18.20 18.18 18.20 17.64 18.52 2,852,000 51,452,960 18.041 15.97 15.95 15.97 15.48 16.25 3,250,111 15.831 1.22%
2020-04-27 0 17.98 17.94 17.98 17.44 18.02 2,744,000 48,812,900 17.789 15.78 15.74 15.78 15.30 15.81 3,127,035 15.610 2.51%
2020-04-24 0 17.54 17.48 17.54 17.42 17.78 1,778,150 31,245,358 17.572 15.39 15.34 15.39 15.29 15.60 2,026,362 15.419 -0.34%
2020-04-23 0 17.60 17.60 17.62 17.54 18.04 4,707,000 83,092,295 17.653 15.44 15.44 15.46 15.39 15.83 5,364,050 15.491 1.73%
2020-04-22 0 17.30 17.28 17.30 16.88 17.32 3,396,780 57,907,656 17.048 15.18 15.16 15.18 14.81 15.20 3,870,936 14.960 -1.48%
2020-04-21 0 17.56 17.56 17.58 17.30 18.40 3,578,892 62,846,163 17.560 15.41 15.41 15.43 15.18 16.15 4,078,469 15.409 -4.04%
2020-04-20 0 18.30 18.30 18.32 18.02 18.50 5,123,090 93,800,687 18.309 16.06 16.06 16.08 15.81 16.23 5,838,222 16.067 0.00%
2020-04-17 0 18.30 18.26 18.30 17.76 18.72 7,910,939 145,010,054 18.330 16.06 16.02 16.06 15.58 16.43 9,015,227 16.085 6.15%
2020-04-16 0 17.24 17.16 17.26 16.84 18.04 3,899,365 66,885,561 17.153 15.13 15.06 15.15 14.78 15.83 4,443,677 15.052 -2.60%
2020-04-15 0 17.70 17.70 17.72 17.54 18.56 6,173,748 110,827,651 17.951 15.53 15.53 15.55 15.39 16.29 7,035,541 15.753 -1.12%
2020-04-14 0 17.90 17.88 17.90 17.74 18.32 12,851,538 230,839,583 17.962 15.71 15.69 15.71 15.57 16.08 14,645,484 15.762 0.79%
2020-04-09 0 17.76 17.72 17.76 17.44 18.28 9,593,000 170,015,080 17.723 15.58 15.55 15.58 15.30 16.04 10,932,086 15.552 0.79%
2020-04-08 0 17.62 17.56 17.62 16.94 17.80 3,690,910 64,511,187 17.478 15.46 15.41 15.46 14.86 15.62 4,206,124 15.337 2.20%
2020-04-07 0 17.24 17.24 17.30 16.00 17.48 10,312,596 175,294,805 16.998 15.13 15.13 15.18 14.04 15.34 11,752,131 14.916 8.43%
2020-04-06 0 15.90 15.90 15.92 15.38 16.72 4,810,000 75,889,220 15.777 13.95 13.95 13.97 13.50 14.67 5,481,428 13.845 -3.40%
2020-04-03 0 16.46 16.44 16.46 16.34 16.72 4,040,000 66,714,800 16.514 14.44 14.43 14.44 14.34 14.67 4,603,943 14.491 -0.12%
2020-04-02 0 16.48 16.44 16.48 15.80 16.58 5,798,000 94,571,400 16.311 14.46 14.43 14.46 13.86 14.55 6,607,343 14.313 -1.67%
2020-04-01 0 16.76 16.76 16.78 16.22 17.14 8,699,974 144,694,903 16.632 14.71 14.71 14.72 14.23 15.04 9,914,403 14.594 0.84%
2020-03-31 0 16.62 16.54 16.62 16.22 17.38 11,690,737 194,463,955 16.634 14.58 14.51 14.58 14.23 15.25 13,322,647 14.596 -4.04%
2020-03-30 0 17.32 17.32 17.34 16.42 17.78 7,737,490 132,393,100 17.111 15.20 15.20 15.22 14.41 15.60 8,817,566 15.015 -2.81%
2020-03-27 0 17.82 17.80 17.82 17.74 19.94 5,359,841 97,645,463 18.218 15.64 15.62 15.64 15.57 17.50 6,108,021 15.986 -6.70%
2020-03-26 0 19.10 19.04 19.10 18.72 19.94 4,016,974 76,700,207 19.094 16.76 16.71 16.76 16.43 17.50 4,577,703 16.755 -2.05%
2020-03-25 0 19.50 19.46 19.50 18.48 19.56 6,891,466 132,687,919 19.254 17.11 17.08 17.11 16.22 17.16 7,853,445 16.896 10.29%
2020-03-24 0 17.68 17.64 17.70 17.08 18.12 6,815,234 119,009,516 17.462 15.51 15.48 15.53 14.99 15.90 7,766,572 15.323 3.63%
2020-03-23 0 17.06 17.04 17.18 17.04 18.48 6,032,084 106,576,290 17.668 14.97 14.95 15.08 14.95 16.22 6,874,102 15.504 -11.33%
2020-03-20 0 19.24 19.18 19.24 17.86 19.24 3,099,444 57,740,804 18.629 16.88 16.83 16.88 15.67 16.88 3,532,095 16.347 3.11%
2020-03-19 0 18.66 18.66 18.68 17.92 19.84 8,475,200 158,295,474 18.678 16.37 16.37 16.39 15.72 17.41 9,658,253 16.390 -0.21%
2020-03-18 0 18.70 18.58 18.70 18.20 20.95 6,105,386 117,820,456 19.298 16.41 16.30 16.41 15.97 18.38 6,957,637 16.934 -7.43%
2020-03-17 0 20.20 20.10 20.20 18.84 20.35 5,862,650 115,276,375 19.663 17.73 17.64 17.73 16.53 17.86 6,681,017 17.254 1.61%
2020-03-16 0 19.88 19.88 19.90 19.60 22.35 5,025,557 102,697,715 20.435 17.44 17.44 17.46 17.20 19.61 5,727,074 17.932 -11.64%
2020-03-13 0 22.50 22.40 22.50 20.35 22.90 9,368,305 207,650,833 22.165 19.74 19.66 19.74 17.86 20.09 10,676,026 19.450 -5.26%
2020-03-12 0 23.75 23.70 23.75 23.10 25.90 5,905,660 140,715,496 23.827 20.84 20.80 20.84 20.27 22.73 6,730,031 20.909 -8.30%
2020-03-11 0 25.90 25.85 25.90 25.50 26.95 2,760,450 71,580,777 25.931 22.73 22.68 22.73 22.38 23.65 3,145,781 22.755 -1.89%
2020-03-10 0 26.40 26.40 26.45 25.40 27.10 3,729,419 97,879,394 26.245 23.17 23.17 23.21 22.29 23.78 4,250,008 23.030 -2.22%
2020-03-09 0 27.00 26.95 27.00 26.80 28.15 6,524,515 180,253,568 27.627 23.69 23.65 23.69 23.52 24.70 7,435,272 24.243 -5.59%
2020-03-06 0 28.60 28.60 28.65 28.50 28.95 4,337,432 124,275,159 28.652 25.10 25.10 25.14 25.01 25.40 4,942,894 25.142 -0.69%
2020-03-05 0 28.80 28.75 28.80 28.30 29.00 6,811,818 195,547,385 28.707 25.27 25.23 25.27 24.83 25.45 7,762,679 25.191 1.77%
2020-03-04 0 28.30 28.25 28.30 27.90 28.55 4,906,178 138,544,249 28.239 24.83 24.79 24.83 24.48 25.05 5,591,031 24.780 -0.70%
2020-03-03 0 28.50 28.45 28.50 28.00 29.20 5,668,100 162,239,174 28.623 25.01 24.97 25.01 24.57 25.62 6,459,310 25.117 2.70%
2020-03-02 0 27.75 27.70 27.75 26.45 27.85 7,660,758 209,157,837 27.303 24.35 24.31 24.35 23.21 24.44 8,730,123 23.958 1.28%
2020-02-28 0 27.40 27.35 27.40 26.65 28.10 7,791,490 215,104,747 27.608 24.04 24.00 24.04 23.39 24.66 8,879,104 24.226 -1.97%
2020-02-27 0 27.95 27.95 28.00 27.30 29.15 8,995,789 256,152,644 28.475 24.53 24.53 24.57 23.96 25.58 10,251,511 24.987 1.64%
2020-02-26 0 27.50 27.50 27.55 24.80 27.80 7,960,000 211,078,550 26.517 24.13 24.13 24.18 21.76 24.39 9,071,136 23.269 8.48%
2020-02-25 0 25.35 25.30 25.35 23.75 25.45 3,824,580 95,189,671 24.889 22.24 22.20 22.24 20.84 22.33 4,358,453 21.840 3.47%
2020-02-24 0 24.50 24.45 24.50 24.45 25.20 1,700,000 41,848,900 24.617 21.50 21.46 21.50 21.46 22.11 1,937,303 21.602 -0.81%
2020-02-21 0 24.70 24.70 24.75 24.60 25.30 3,068,000 76,119,200 24.811 21.67 21.67 21.72 21.59 22.20 3,496,262 21.772 0.41%
2020-02-20 0 24.60 24.60 24.65 24.20 25.20 2,328,000 57,314,374 24.620 21.59 21.59 21.63 21.24 22.11 2,652,965 21.604 0.82%
2020-02-19 0 24.40 24.40 24.50 24.40 25.00 905,500 22,328,650 24.659 21.41 21.41 21.50 21.41 21.94 1,031,899 21.638 -2.01%
2020-02-18 0 24.90 24.90 25.00 24.30 25.25 2,645,000 65,335,850 24.702 21.85 21.85 21.94 21.32 22.16 3,014,215 21.676 -0.99%
2020-02-17 0 25.15 25.10 25.20 24.75 25.40 3,264,000 81,767,068 25.051 22.07 22.03 22.11 21.72 22.29 3,719,622 21.983 1.62%
2020-02-14 0 24.75 24.75 24.85 24.70 25.25 786,000 19,590,600 24.924 21.72 21.72 21.81 21.67 22.16 895,718 21.871 -1.39%
2020-02-13 0 25.10 25.05 25.10 24.95 25.65 1,708,000 43,145,280 25.261 22.03 21.98 22.03 21.89 22.51 1,946,420 22.166 -0.40%
2020-02-12 0 25.20 25.15 25.20 24.40 25.50 3,196,825 80,003,393 25.026 22.11 22.07 22.11 21.41 22.38 3,643,070 21.960 1.61%
2020-02-11 0 24.80 24.75 24.80 24.65 25.40 2,875,000 71,713,800 24.944 21.76 21.72 21.76 21.63 22.29 3,276,321 21.889 -0.20%
2020-02-10 0 24.85 24.80 24.85 24.45 25.35 944,969 23,566,625 24.939 21.81 21.76 21.81 21.46 22.24 1,076,877 21.884 -2.17%
2020-02-07 0 25.40 25.35 25.40 25.05 25.70 2,720,290 68,911,507 25.332 22.29 22.24 22.29 21.98 22.55 3,100,015 22.229 -2.87%
2020-02-06 0 26.15 26.10 26.15 25.10 26.75 3,438,000 89,581,845 26.056 22.95 22.90 22.95 22.03 23.47 3,917,910 22.865 2.35%
2020-02-05 0 25.55 25.55 25.60 24.40 26.20 3,886,139 98,817,359 25.428 22.42 22.42 22.46 21.41 22.99 4,428,605 22.313 5.14%
2020-02-04 0 24.30 24.25 24.30 23.90 25.00 1,910,000 46,233,100 24.206 21.32 21.28 21.32 20.97 21.94 2,176,617 21.241 1.46%
2020-02-03 0 23.95 23.90 23.95 23.55 24.10 1,938,956 46,352,032 23.906 21.02 20.97 21.02 20.67 21.15 2,209,615 20.977 -0.62%
2020-01-31 0 24.10 24.00 24.10 23.75 24.85 1,855,130 44,726,172 24.110 21.15 21.06 21.15 20.84 21.81 2,114,088 21.156 -0.21%
2020-01-30 0 24.15 24.10 24.15 23.95 25.85 1,760,220 42,897,292 24.370 21.19 21.15 21.19 21.02 22.68 2,005,929 21.385 -2.62%
2020-01-29 0 24.80 24.75 24.80 24.60 25.90 1,542,000 38,629,600 25.052 21.76 21.72 21.76 21.59 22.73 1,757,248 21.983 -4.80%
2020-01-24 0 26.05 25.95 26.10 25.75 26.10 314,164 8,133,755 25.890 22.86 22.77 22.90 22.60 22.90 358,018 22.719 0.19%
2020-01-23 0 26.00 25.90 26.00 25.30 26.40 1,714,701 44,146,812 25.746 22.82 22.73 22.82 22.20 23.17 1,954,056 22.592 -0.38%
2020-01-22 0 26.10 26.05 26.10 25.65 26.65 1,874,928 49,105,939 26.191 22.90 22.86 22.90 22.51 23.39 2,136,649 22.983 1.36%
2020-01-21 0 25.75 25.70 25.80 25.25 27.00 3,316,000 86,008,800 25.938 22.60 22.55 22.64 22.16 23.69 3,778,880 22.760 -5.16%
2020-01-20 0 27.15 27.00 27.15 26.75 27.75 6,810,586 184,619,606 27.108 23.82 23.69 23.82 23.47 24.35 7,761,275 23.787 -0.37%
2020-01-17 0 27.25 27.20 27.25 26.05 29.35 14,680,400 400,941,770 27.311 23.91 23.87 23.91 22.86 25.75 16,729,636 23.966 -6.84%
2020-01-16 0 29.25 29.25 29.30 28.80 30.40 5,361,027 158,755,938 29.613 25.67 25.67 25.71 25.27 26.68 6,109,373 25.986 -3.15%
2020-01-15 0 30.20 30.15 30.20 29.65 30.35 1,711,000 51,459,456 30.076 26.50 26.46 26.50 26.02 26.63 1,949,838 26.392 0.00%
2020-01-14 0 30.20 30.20 30.25 30.00 31.30 2,477,000 75,584,633 30.515 26.50 26.50 26.54 26.33 27.47 2,822,764 26.777 -2.11%
2020-01-13 0 30.85 30.80 30.85 29.90 30.85 3,508,000 106,481,364 30.354 27.07 27.03 27.07 26.24 27.07 3,997,682 26.636 2.83%
2020-01-10 0 30.00 29.95 30.00 28.90 30.25 4,390,300 130,740,413 29.779 26.33 26.28 26.33 25.36 26.54 5,003,142 26.132 2.56%
2020-01-09 0 29.25 29.20 29.30 28.75 29.60 1,187,600 34,542,840 29.086 25.67 25.62 25.71 25.23 25.97 1,353,377 25.523 1.04%
2020-01-08 0 28.95 28.90 28.95 28.60 29.50 3,389,000 98,657,700 29.111 25.40 25.36 25.40 25.10 25.89 3,862,070 25.545 -1.86%
2020-01-07 0 29.50 29.50 29.55 29.15 29.75 2,209,600 64,707,847 29.285 25.89 25.89 25.93 25.58 26.11 2,518,038 25.698 1.20%
2020-01-06 0 29.15 29.15 29.20 28.20 29.60 4,017,000 116,292,350 28.950 25.58 25.58 25.62 24.75 25.97 4,577,733 25.404 0.34%
2020-01-03 0 29.05 29.00 29.05 28.60 29.45 3,053,750 88,091,721 28.847 25.49 25.45 25.49 25.10 25.84 3,480,023 25.314 0.69%
2020-01-02 0 28.85 28.80 28.90 27.50 29.30 6,324,008 180,877,759 28.602 25.32 25.27 25.36 24.13 25.71 7,206,776 25.098 4.91%
2019-12-31 0 27.50 27.50 27.65 27.20 27.95 534,000 14,774,200 27.667 24.13 24.13 24.26 23.87 24.53 608,541 24.278 -1.26%
2019-12-30 0 27.85 27.80 27.90 27.50 28.25 2,980,580 83,325,132 27.956 24.44 24.39 24.48 24.13 24.79 3,396,639 24.532 1.27%
2019-12-27 0 27.50 27.45 27.50 26.90 27.50 2,653,248 72,093,253 27.172 24.13 24.09 24.13 23.60 24.13 3,023,615 23.843 0.00%
2019-12-24 0 27.50 27.40 27.50 27.00 27.55 2,767,322 75,870,091 27.416 24.13 24.04 24.13 23.69 24.18 3,153,612 24.058 -0.72%
2019-12-23 0 27.70 27.65 27.75 27.00 27.90 2,091,627 57,620,698 27.548 24.31 24.26 24.35 23.69 24.48 2,383,597 24.174 1.28%
2019-12-20 0 27.35 27.25 27.35 27.10 28.00 3,795,622 104,371,412 27.498 24.00 23.91 24.00 23.78 24.57 4,325,453 24.130 -1.97%
2019-12-19 0 27.90 27.85 27.90 27.55 28.65 1,481,900 41,464,755 27.981 24.48 24.44 24.48 24.18 25.14 1,688,758 24.553 -3.12%
2019-12-18 0 28.80 28.75 28.80 28.55 29.65 4,300,272 125,935,174 29.285 25.27 25.23 25.27 25.05 26.02 4,900,547 25.698 0.00%
2019-12-17 0 28.80 28.75 28.80 28.15 28.95 5,138,100 146,815,540 28.574 25.27 25.23 25.27 24.70 25.40 5,855,327 25.074 0.88%
2019-12-16 0 28.55 28.50 28.55 27.90 28.65 2,468,800 69,947,280 28.333 25.05 25.01 25.05 24.48 25.14 2,813,420 24.862 0.71%
2019-12-13 0 28.35 28.25 28.35 27.45 28.35 3,229,900 90,734,320 28.092 24.88 24.79 24.88 24.09 24.88 3,680,762 24.651 3.09%
2019-12-12 0 27.50 27.45 27.50 27.10 27.70 2,114,750 57,740,437 27.304 24.13 24.09 24.13 23.78 24.31 2,409,948 23.959 1.48%
2019-12-11 0 27.10 27.05 27.10 26.85 27.70 1,823,146 49,546,424 27.176 23.78 23.74 23.78 23.56 24.31 2,077,639 23.847 -1.09%
2019-12-10 0 27.40 27.40 27.45 27.05 27.60 4,396,900 120,370,845 27.376 24.04 24.04 24.09 23.74 24.22 5,010,663 24.023 0.00%
2019-12-09 0 27.40 27.35 27.40 27.15 27.50 1,044,000 28,629,790 27.423 24.04 24.00 24.04 23.82 24.13 1,189,732 24.064 -1.08%
2019-12-06 0 27.70 27.70 27.75 27.55 27.90 1,564,600 43,328,200 27.693 24.31 24.31 24.35 24.18 24.48 1,783,002 24.301 -1.07%
2019-12-05 0 28.00 27.90 28.00 27.55 28.20 2,235,800 62,386,450 27.903 24.57 24.48 24.57 24.18 24.75 2,547,895 24.485 2.56%
2019-12-04 0 27.30 27.25 27.30 27.00 27.35 858,580 23,355,305 27.202 23.96 23.91 23.96 23.69 24.00 978,429 23.870 -0.73%
2019-12-03 0 27.50 27.50 27.55 26.85 27.60 1,161,096 31,800,044 27.388 24.13 24.13 24.18 23.56 24.22 1,323,173 24.033 2.04%
2019-12-02 0 26.95 26.90 26.95 26.50 27.05 1,480,831 39,826,472 26.895 23.65 23.60 23.65 23.25 23.74 1,687,540 23.600 0.19%
2019-11-29 0 26.90 26.85 26.90 26.60 27.20 1,185,248 31,848,871 26.871 23.60 23.56 23.60 23.34 23.87 1,350,697 23.580 -1.47%
2019-11-28 0 27.30 27.25 27.35 26.95 27.40 522,000 14,211,250 27.225 23.96 23.91 24.00 23.65 24.04 594,866 23.890 -0.73%
2019-11-27 0 27.50 27.45 27.55 27.40 27.70 892,000 24,550,100 27.523 24.13 24.09 24.18 24.04 24.31 1,016,514 24.151 0.18%
2019-11-26 0 27.45 27.45 27.55 27.30 28.35 2,836,000 78,646,700 27.732 24.09 24.09 24.18 23.96 24.88 3,231,877 24.335 -0.18%
2019-11-25 0 27.50 27.50 27.55 27.45 28.10 2,163,501 59,955,502 27.712 24.13 24.13 24.18 24.09 24.66 2,465,504 24.318 -0.72%
2019-11-22 0 27.70 27.70 27.80 27.30 28.55 2,596,882 72,229,985 27.814 24.31 24.31 24.39 23.96 25.05 2,959,381 24.407 -2.12%
2019-11-21 0 28.30 28.25 28.30 27.75 28.70 2,613,775 73,848,485 28.254 24.83 24.79 24.83 24.35 25.18 2,978,632 24.793 0.35%
2019-11-20 0 28.20 28.10 28.20 27.90 28.85 2,238,166 63,284,523 28.275 24.75 24.66 24.75 24.48 25.32 2,550,592 24.812 -1.57%
2019-11-19 0 28.65 28.65 28.70 28.50 29.05 2,243,566 64,458,374 28.730 25.14 25.14 25.18 25.01 25.49 2,556,745 25.211 -1.21%
2019-11-18 0 29.00 28.95 29.00 28.10 29.15 1,819,553 52,452,438 28.827 25.45 25.40 25.45 24.66 25.58 2,073,544 25.296 2.11%
2019-11-15 0 28.40 28.30 28.40 28.10 29.00 2,077,808 59,284,158 28.532 24.92 24.83 24.92 24.66 25.45 2,367,849 25.037 -0.53%
2019-11-14 0 28.55 28.50 28.55 27.55 28.75 1,498,913 42,405,419 28.291 25.05 25.01 25.05 24.18 25.23 1,708,146 24.825 1.06%
2019-11-13 0 28.25 28.25 28.35 27.55 28.95 2,508,830 71,101,470 28.341 24.79 24.79 24.88 24.18 25.40 2,859,037 24.869 -3.09%
2019-11-12 0 29.15 29.05 29.15 28.80 29.35 6,919,165 200,963,330 29.044 25.58 25.49 25.58 25.27 25.75 7,885,011 25.487 1.22%
2019-11-11 0 28.80 28.80 28.85 28.75 29.60 8,144,988 236,534,194 29.041 25.27 25.27 25.32 25.23 25.97 9,281,947 25.483 -1.03%
2019-11-08 0 29.10 29.00 29.10 28.40 29.80 4,633,020 135,505,678 29.248 25.54 25.45 25.54 24.92 26.15 5,279,743 25.665 0.87%
2019-11-07 0 28.85 28.80 28.85 26.85 28.85 4,785,214 134,889,053 28.189 25.32 25.27 25.32 23.56 25.32 5,453,182 24.736 6.65%
2019-11-06 0 27.05 27.05 27.10 26.70 27.45 2,329,146 63,077,120 27.082 23.74 23.74 23.78 23.43 24.09 2,654,271 23.764 0.00%
2019-11-05 0 27.05 27.05 27.10 26.80 27.45 4,830,000 131,032,676 27.129 23.74 23.74 23.78 23.52 24.09 5,504,220 23.806 -1.10%
2019-11-04 0 27.35 27.35 27.40 27.25 28.35 3,055,379 83,852,252 27.444 24.00 24.00 24.04 23.91 24.88 3,481,879 24.082 -1.97%
2019-11-01 0 27.90 27.90 27.95 27.80 28.25 7,168,000 200,597,350 27.985 24.48 24.48 24.53 24.39 24.79 8,168,581 24.557 0.36%
2019-10-31 0 27.80 27.65 27.80 26.40 28.20 5,985,200 165,154,740 27.594 24.39 24.26 24.39 23.17 24.75 6,820,674 24.214 1.83%
2019-10-30 0 27.30 27.25 27.30 26.75 27.75 2,552,000 69,868,850 27.378 23.96 23.91 23.96 23.47 24.35 2,908,234 24.024 -1.09%
2019-10-29 0 27.60 27.50 27.60 27.00 27.70 2,350,580 64,612,266 27.488 24.22 24.13 24.22 23.69 24.31 2,678,697 24.121 0.91%
2019-10-28 0 27.35 27.30 27.35 24.65 27.70 6,628,000 175,132,346 26.423 24.00 23.96 24.00 21.63 24.31 7,553,202 23.187 3.01%
2019-10-25 0 26.55 26.45 26.55 26.15 27.00 916,291 24,191,010 26.401 23.30 23.21 23.30 22.95 23.69 1,044,196 23.167 -0.38%
2019-10-24 0 26.65 26.60 26.65 26.20 26.80 2,389,580 63,169,257 26.435 23.39 23.34 23.39 22.99 23.52 2,723,141 23.197 1.52%
2019-10-23 0 26.25 26.20 26.25 25.50 26.55 2,808,000 73,674,400 26.237 23.03 22.99 23.03 22.38 23.30 3,199,969 23.023 2.74%
2019-10-22 0 25.55 25.50 25.55 25.45 26.00 2,858,000 73,109,850 25.581 22.42 22.38 22.42 22.33 22.82 3,256,948 22.447 -0.97%
2019-10-21 0 25.80 25.75 25.80 25.70 26.70 3,792,000 99,436,632 26.223 22.64 22.60 22.64 22.55 23.43 4,321,325 23.011 -2.27%
2019-10-18 0 26.40 26.35 26.40 25.85 27.55 2,656,094 70,239,064 26.445 23.17 23.12 23.17 22.68 24.18 3,026,858 23.205 -3.47%
2019-10-17 0 27.35 27.30 27.35 26.45 27.40 1,300,000 35,342,200 27.186 24.00 23.96 24.00 23.21 24.04 1,481,467 23.856 3.40%
2019-10-16 0 26.45 26.40 26.45 26.10 26.80 1,183,890 31,236,123 26.384 23.21 23.17 23.21 22.90 23.52 1,349,149 23.152 -1.31%
2019-10-15 0 26.80 26.75 26.80 26.40 27.35 1,753,428 46,884,096 26.739 23.52 23.47 23.52 23.17 24.00 1,998,189 23.463 0.94%
2019-10-14 0 26.55 26.50 26.55 25.90 26.60 961,148 25,247,283 26.268 23.30 23.25 23.30 22.73 23.34 1,095,315 23.050 2.12%
2019-10-11 0 26.00 25.95 26.00 25.60 26.50 2,499,648 64,984,068 25.997 22.82 22.77 22.82 22.46 23.25 2,848,574 22.813 -0.57%
2019-10-10 0 26.15 26.15 26.25 25.15 26.45 4,028,000 105,320,000 26.147 22.95 22.95 23.03 22.07 23.21 4,590,268 22.944 3.98%
2019-10-09 0 25.15 25.10 25.15 24.50 25.35 1,636,000 40,994,300 25.058 22.07 22.03 22.07 21.50 22.24 1,864,369 21.988 -0.40%
2019-10-08 0 25.25 25.20 25.25 24.45 25.85 2,404,000 60,652,599 25.230 22.16 22.11 22.16 21.46 22.68 2,739,574 22.139 1.20%
2019-10-04 0 24.95 24.90 24.95 24.10 25.05 3,332,956 82,350,704 24.708 21.89 21.85 21.89 21.15 21.98 3,798,203 21.681 1.63%
2019-10-03 0 24.55 24.50 24.55 24.50 25.40 3,328,000 82,496,108 24.789 21.54 21.50 21.54 21.50 22.29 3,792,555 21.752 -4.29%
2019-10-02 0 25.65 25.60 25.65 25.15 26.55 1,708,000 43,926,500 25.718 22.51 22.46 22.51 22.07 23.30 1,946,420 22.568 -3.39%
2019-09-30 0 26.55 26.45 26.55 25.65 26.90 3,912,668 103,864,299 26.546 23.30 23.21 23.30 22.51 23.60 4,458,837 23.294 1.92%
2019-09-27 0 26.05 25.95 26.05 25.05 26.15 2,330,000 59,807,450 25.668 22.86 22.77 22.86 21.98 22.95 2,655,245 22.524 1.36%
2019-09-26 0 25.70 25.70 25.80 24.80 26.00 2,091,768 53,755,537 25.699 22.55 22.55 22.64 21.76 22.82 2,383,758 22.551 1.78%
2019-09-25 0 25.25 25.10 25.25 24.85 26.00 3,314,000 84,080,300 25.371 22.16 22.03 22.16 21.81 22.82 3,776,601 22.263 -0.98%
2019-09-24 0 25.50 25.40 25.50 25.15 26.00 1,906,000 48,543,600 25.469 22.38 22.29 22.38 22.07 22.82 2,172,058 22.349 -0.97%
2019-09-23 0 25.75 25.65 25.75 25.15 26.05 5,358,000 136,384,991 25.455 22.60 22.51 22.60 22.07 22.86 6,105,923 22.337 1.18%
2019-09-20 0 25.45 25.45 25.50 24.10 25.65 4,831,653 121,235,916 25.092 22.33 22.33 22.38 21.15 22.51 5,506,103 22.018 2.41%
2019-09-19 0 24.85 24.85 24.90 24.40 26.00 4,357,600 107,837,943 24.747 21.81 21.81 21.85 21.41 22.82 4,965,877 21.716 -1.97%
2019-09-18 0 25.35 25.35 25.40 25.20 25.75 1,913,289 48,570,977 25.386 22.24 22.24 22.29 22.11 22.60 2,180,365 22.277 -0.59%
2019-09-17 0 25.50 25.50 25.60 25.25 26.40 2,527,447 64,882,700 25.671 22.38 22.38 22.46 22.16 23.17 2,880,253 22.527 -3.04%
2019-09-16 0 26.30 26.25 26.30 26.05 27.40 3,459,600 91,637,151 26.488 23.08 23.03 23.08 22.86 24.04 3,942,525 23.243 -2.77%
2019-09-13 0 27.05 26.95 27.05 26.25 27.05 1,550,000 41,330,064 26.665 23.74 23.65 23.74 23.03 23.74 1,766,364 23.398 1.31%
2019-09-12 0 26.70 26.60 26.70 25.85 27.00 2,173,901 57,602,771 26.497 23.43 23.34 23.43 22.68 23.69 2,477,356 23.252 3.49%
2019-09-11 0 25.80 25.70 25.80 24.65 25.90 2,496,512 63,757,278 25.539 22.64 22.55 22.64 21.63 22.73 2,845,000 22.410 2.99%
2019-09-10 0 25.05 25.00 25.05 24.25 25.05 1,846,000 45,427,400 24.609 21.98 21.94 21.98 21.28 21.98 2,103,683 21.594 1.01%
2019-09-09 0 24.80 24.75 24.80 24.50 25.95 3,540,653 89,046,202 25.150 21.76 21.72 21.76 21.50 22.77 4,034,893 22.069 -2.75%
2019-09-06 0 25.50 25.40 25.50 24.00 25.65 5,250,988 130,698,950 24.890 22.38 22.29 22.38 21.06 22.51 5,983,973 21.841 6.25%
2019-09-05 0 24.00 23.80 24.00 23.50 24.75 4,040,860 97,312,254 24.082 21.06 20.88 21.06 20.62 21.72 4,604,923 21.132 -1.64%
2019-09-04 0 24.40 24.25 24.40 23.20 24.50 4,518,085 108,381,010 23.988 21.41 21.28 21.41 20.36 21.50 5,148,764 21.050 2.52%
2019-09-03 0 23.80 23.65 23.80 23.40 24.35 3,950,200 94,099,460 23.821 20.88 20.75 20.88 20.53 21.37 4,501,608 20.904 -1.65%
2019-09-02 0 24.20 24.10 24.20 23.40 24.65 2,576,187 62,586,441 24.294 21.24 21.15 21.24 20.53 21.63 2,935,797 21.318 1.89%
2019-08-30 0 23.75 23.75 23.80 23.40 24.70 1,902,000 45,358,476 23.848 20.84 20.84 20.88 20.53 21.67 2,167,500 20.927 0.21%
2019-08-29 0 23.70 23.70 23.75 23.15 24.45 4,431,165 104,739,393 23.637 20.80 20.80 20.84 20.31 21.46 5,049,711 20.742 -3.07%
2019-08-28 0 24.45 24.40 24.45 23.60 24.80 6,382,000 155,024,650 24.291 21.46 21.41 21.46 20.71 21.76 7,272,863 21.315 2.09%
2019-08-27 0 23.95 23.95 24.00 22.10 24.45 7,105,000 169,881,500 23.910 21.02 21.02 21.06 19.39 21.46 8,096,787 20.981 7.16%
2019-08-26 0 22.35 22.30 22.35 22.25 23.45 8,400,548 190,804,606 22.713 19.61 19.57 19.61 19.52 20.58 9,573,180 19.931 -4.08%
2019-08-23 0 23.30 23.30 23.40 22.00 23.75 7,358,000 170,193,050 23.130 20.45 20.45 20.53 19.31 20.84 8,385,103 20.297 2.64%
2019-08-22 0 22.70 22.70 22.80 20.65 23.25 13,618,200 305,780,880 22.454 19.92 19.92 20.01 18.12 20.40 15,519,164 19.703 18.72%
2019-08-21 0 19.12 19.12 19.18 18.44 19.56 3,298,000 62,472,760 18.943 16.78 16.78 16.83 16.18 17.16 3,758,368 16.622 -2.15%
2019-08-20 0 19.54 19.54 19.56 19.38 20.25 2,846,000 56,224,320 19.756 17.15 17.15 17.16 17.01 17.77 3,243,273 17.336 -1.81%
2019-08-19 0 19.90 19.86 19.90 18.96 19.90 4,173,000 81,447,200 19.518 17.46 17.43 17.46 16.64 17.46 4,755,509 17.127 4.63%
2019-08-16 0 19.02 19.02 19.04 18.92 19.64 2,820,000 54,419,840 19.298 16.69 16.69 16.71 16.60 17.23 3,213,644 16.934 -2.26%
2019-08-15 0 19.46 19.40 19.46 18.80 19.48 1,564,025 29,972,897 19.164 17.08 17.02 17.08 16.50 17.09 1,782,347 16.817 0.83%
2019-08-14 0 19.30 19.28 19.30 19.20 20.20 3,076,000 59,924,960 19.482 16.94 16.92 16.94 16.85 17.73 3,505,379 17.095 -2.62%
2019-08-13 0 19.82 19.68 19.82 19.46 20.05 2,217,633 43,893,804 19.793 17.39 17.27 17.39 17.08 17.59 2,527,192 17.369 -1.64%
2019-08-12 0 20.15 20.15 20.25 19.90 20.35 638,000 12,846,680 20.136 17.68 17.68 17.77 17.46 17.86 727,058 17.669 0.25%
2019-08-09 0 20.10 20.05 20.10 19.90 20.45 871,532 17,492,429 20.071 17.64 17.59 17.64 17.46 17.95 993,189 17.612 -0.74%
2019-08-08 0 20.25 20.10 20.25 19.98 20.35 1,849,000 37,227,630 20.134 17.77 17.64 17.77 17.53 17.86 2,107,102 17.668 -0.25%
2019-08-07 0 20.30 20.20 20.30 19.88 20.55 2,496,364 50,509,756 20.233 17.81 17.73 17.81 17.44 18.03 2,844,831 17.755 0.50%
2019-08-06 0 20.20 20.20 20.25 19.78 20.45 1,868,000 37,581,240 20.118 17.73 17.73 17.77 17.36 17.95 2,128,754 17.654 -2.18%
2019-08-05 0 20.65 20.60 20.65 20.35 21.30 1,304,672 26,915,010 20.630 18.12 18.08 18.12 17.86 18.69 1,486,791 18.103 -3.28%
2019-08-02 0 21.35 21.30 21.35 21.00 21.70 1,026,000 21,893,700 21.339 18.73 18.69 18.73 18.43 19.04 1,169,219 18.725 -3.83%
2019-08-01 0 22.20 22.20 22.25 21.90 22.65 2,143,300 47,315,865 22.076 19.48 19.48 19.52 19.22 19.88 2,442,483 19.372 -0.45%
2019-07-31 0 22.30 22.30 22.35 22.20 23.00 1,822,271 40,757,802 22.367 19.57 19.57 19.61 19.48 20.18 2,076,642 19.627 -2.41%
2019-07-30 0 22.85 22.80 22.85 22.50 23.15 2,786,000 63,445,300 22.773 20.05 20.01 20.05 19.74 20.31 3,174,898 19.983 0.22%
2019-07-29 0 22.80 22.75 22.80 22.25 23.10 1,818,000 41,080,700 22.597 20.01 19.96 20.01 19.52 20.27 2,071,775 19.829 0.00%
2019-07-26 0 22.80 22.75 22.80 22.50 23.40 3,406,000 78,412,669 23.022 20.01 19.96 20.01 19.74 20.53 3,881,443 20.202 -3.80%
2019-07-25 0 23.70 23.65 23.70 23.50 24.50 2,505,260 59,596,325 23.789 20.80 20.75 20.80 20.62 21.50 2,854,969 20.875 -2.87%
2019-07-24 0 24.40 24.30 24.40 23.80 24.90 4,974,260 121,883,935 24.503 21.41 21.32 21.41 20.88 21.85 5,668,617 21.502 3.61%
2019-07-23 0 23.55 23.45 23.55 22.75 23.75 1,923,480 44,953,480 23.371 20.67 20.58 20.67 19.96 20.84 2,191,978 20.508 1.29%
2019-07-22 0 23.25 23.15 23.25 22.65 23.70 2,401,000 55,496,725 23.114 20.40 20.31 20.40 19.88 20.80 2,736,155 20.283 -0.43%
2019-07-19 0 23.35 23.30 23.35 22.90 23.65 3,588,000 83,719,550 23.333 20.49 20.45 20.49 20.09 20.75 4,088,849 20.475 -0.64%
2019-07-18 0 23.50 23.45 23.50 23.40 24.25 3,531,000 83,950,850 23.775 20.62 20.58 20.62 20.53 21.28 4,023,892 20.863 -3.89%
2019-07-17 0 24.45 24.45 24.50 23.60 24.65 4,056,000 98,660,600 24.325 21.46 21.46 21.50 20.71 21.63 4,622,177 21.345 2.95%
2019-07-16 0 23.75 23.70 23.75 23.15 23.90 1,975,300 46,609,110 23.596 20.84 20.80 20.84 20.31 20.97 2,251,032 20.706 1.06%
2019-07-15 0 23.50 23.45 23.50 22.15 23.95 4,266,200 100,205,290 23.488 20.62 20.58 20.62 19.44 21.02 4,861,719 20.611 6.33%
2019-07-12 0 22.10 22.05 22.10 21.75 22.35 1,406,000 30,953,000 22.015 19.39 19.35 19.39 19.09 19.61 1,602,263 19.318 1.14%
2019-07-11 0 21.85 21.85 21.90 21.55 22.15 1,514,000 33,179,800 21.915 19.17 19.17 19.22 18.91 19.44 1,725,339 19.231 1.86%
2019-07-10 0 21.45 21.40 21.45 20.70 21.60 1,212,000 25,765,700 21.259 18.82 18.78 18.82 18.16 18.95 1,381,183 18.655 0.47%
2019-07-09 0 21.35 21.30 21.35 20.20 21.80 3,077,000 65,153,950 21.175 18.73 18.69 18.73 17.73 19.13 3,506,518 18.581 -1.16%
2019-07-08 0 21.60 21.55 21.60 21.10 22.10 1,154,500 24,782,025 21.466 18.95 18.91 18.95 18.52 19.39 1,315,657 18.836 -2.48%
2019-07-05 0 22.15 22.15 22.20 21.50 22.30 1,677,896 36,933,296 22.012 19.44 19.44 19.48 18.87 19.57 1,912,113 19.315 0.91%
2019-07-04 0 21.95 21.80 21.95 21.50 22.90 2,236,000 48,748,800 21.802 19.26 19.13 19.26 18.87 20.09 2,548,123 19.131 -1.57%
2019-07-03 0 22.30 22.25 22.30 21.80 22.70 1,969,644 43,731,693 22.203 19.57 19.52 19.57 19.13 19.92 2,244,587 19.483 0.00%
2019-07-02 0 22.30 22.25 22.30 21.45 22.65 2,481,383 55,213,263 22.251 19.57 19.52 19.57 18.82 19.88 2,827,759 19.525 5.94%
2019-06-28 0 21.05 21.05 21.10 21.00 21.30 1,398,000 29,494,695 21.098 18.47 18.47 18.52 18.43 18.69 1,593,147 18.513 -0.71%
2019-06-27 0 21.20 21.20 21.30 20.80 21.40 1,808,880 38,116,567 21.072 18.60 18.60 18.69 18.25 18.78 2,061,381 18.491 3.41%
2019-06-26 0 20.50 20.45 20.50 19.80 20.60 2,199,469 44,681,270 20.315 17.99 17.95 17.99 17.37 18.08 2,506,493 17.826 1.99%
2019-06-25 0 20.10 20.05 20.15 19.82 20.90 2,028,000 40,886,700 20.161 17.64 17.59 17.68 17.39 18.34 2,311,088 17.692 -3.60%
2019-06-24 0 20.85 20.80 20.85 20.25 21.10 1,892,088 39,330,695 20.787 18.30 18.25 18.30 17.77 18.52 2,156,204 18.241 1.96%
2019-06-21 0 20.45 20.45 20.50 20.45 21.40 2,439,324 50,436,995 20.677 17.95 17.95 17.99 17.95 18.78 2,779,829 18.144 -3.99%
2019-06-20 0 21.30 21.25 21.30 20.75 21.45 2,895,146 61,404,017 21.209 18.69 18.65 18.69 18.21 18.82 3,299,279 18.611 1.91%
2019-06-19 0 20.90 20.85 20.90 20.50 21.05 3,437,321 71,577,710 20.824 18.34 18.30 18.34 17.99 18.47 3,917,136 18.273 3.98%
2019-06-18 0 20.10 20.05 20.10 19.74 20.45 3,434,000 69,234,660 20.162 17.64 17.59 17.64 17.32 17.95 3,913,352 17.692 0.50%
2019-06-17 0 20.00 19.98 20.00 19.68 20.50 4,702,690 94,454,156 20.085 17.55 17.53 17.55 17.27 17.99 5,359,138 17.625 0.40%
2019-06-14 0 19.92 19.92 19.94 19.62 20.55 4,000,000 80,712,380 20.178 17.48 17.48 17.50 17.22 18.03 4,558,360 17.706 0.61%
2019-06-13 0 19.80 19.80 19.82 19.70 20.25 5,660,400 112,942,382 19.953 17.37 17.37 17.39 17.29 17.77 6,450,535 17.509 -3.65%
2019-06-12 0 20.55 20.50 20.55 20.30 21.05 3,402,283 70,364,085 20.681 18.03 17.99 18.03 17.81 18.47 3,877,208 18.148 -3.07%
2019-06-11 0 21.20 21.20 21.25 20.65 21.55 3,520,600 74,847,070 21.260 18.60 18.60 18.65 18.12 18.91 4,012,040 18.656 1.19%
2019-06-10 0 20.95 20.90 20.95 20.80 22.20 6,988,800 149,582,925 21.403 18.38 18.34 18.38 18.25 19.48 7,964,366 18.782 1.21%
2019-06-06 0 20.70 20.70 20.75 20.20 21.10 2,834,000 58,400,000 20.607 18.16 18.16 18.21 17.73 18.52 3,229,598 18.083 -0.48%
2019-06-05 0 20.80 20.80 20.85 20.20 21.50 4,130,409 86,985,818 21.060 18.25 18.25 18.30 17.73 18.87 4,706,973 18.480 2.46%
2019-06-04 0 20.30 20.25 20.30 20.15 20.95 3,926,614 79,836,352 20.332 17.81 17.77 17.81 17.68 18.38 4,474,730 17.842 -3.05%
2019-06-03 0 21.60 21.55 21.60 21.10 22.85 6,150,650 132,201,247 21.494 18.37 18.33 18.37 17.95 19.44 7,230,485 18.284 -4.85%
2019-05-31 0 22.70 22.60 22.70 22.50 23.65 8,925,786 204,679,576 22.931 19.31 19.22 19.31 19.14 20.12 10,492,836 19.507 -4.62%
2019-05-30 0 23.80 23.75 23.80 23.00 24.20 6,494,626 155,248,786 23.904 20.25 20.20 20.25 19.57 20.59 7,634,851 20.334 0.63%
2019-05-29 0 23.65 23.65 23.75 23.60 24.40 14,601,696 351,568,011 24.077 20.12 20.12 20.20 20.08 20.76 17,165,234 20.481 -2.07%
2019-05-28 0 24.15 24.15 24.20 23.60 24.70 48,698,437 1,177,663,982 24.183 20.54 20.54 20.59 20.08 21.01 57,248,149 20.571 0.84%
2019-05-27 0 23.95 23.80 23.95 23.40 24.80 7,007,000 167,640,317 23.925 20.37 20.25 20.37 19.91 21.10 8,237,180 20.352 -2.64%
2019-05-24 0 24.60 24.55 24.60 23.50 24.80 8,670,417 210,681,769 24.299 20.93 20.88 20.93 19.99 21.10 10,192,634 20.670 0.41%
2019-05-23 0 24.50 24.40 24.50 23.05 24.65 15,965,594 381,288,978 23.882 20.84 20.76 20.84 19.61 20.97 18,768,584 20.315 -1.01%
2019-05-22 0 24.75 24.50 24.75 22.30 24.75 6,468,328 155,393,108 24.024 21.05 20.84 21.05 18.97 21.05 7,603,936 20.436 11.49%
2019-05-21 0 22.20 22.10 22.20 22.05 22.80 3,638,805 81,378,150 22.364 18.88 18.80 18.88 18.76 19.39 4,277,650 19.024 0.68%
2019-05-20 0 22.05 22.05 22.25 22.00 23.05 2,801,798 62,684,689 22.373 18.76 18.76 18.93 18.71 19.61 3,293,694 19.032 -4.13%
2019-05-17 0 23.00 22.85 23.00 22.75 24.55 8,280,075 193,961,500 23.425 19.57 19.44 19.57 19.35 20.88 9,733,761 19.927 -6.88%
2019-05-16 0 24.70 24.70 24.75 24.55 25.35 4,450,385 111,075,510 24.959 21.01 21.01 21.05 20.88 21.56 5,231,714 21.231 -2.37%
2019-05-15 0 25.30 25.20 25.30 24.25 25.70 5,083,762 128,410,339 25.259 21.52 21.44 21.52 20.63 21.86 5,976,290 21.487 3.05%
2019-05-14 0 24.55 24.45 24.55 22.35 24.55 6,538,978 155,403,919 23.766 20.88 20.80 20.88 19.01 20.88 7,686,990 20.216 1.45%
2019-05-10 0 24.20 24.15 24.20 23.40 25.05 7,757,580 186,735,504 24.071 20.59 20.54 20.59 19.91 21.31 9,119,535 20.476 -0.82%
2019-05-09 0 24.40 24.40 24.50 24.10 24.80 2,882,878 70,462,050 24.442 20.76 20.76 20.84 20.50 21.10 3,389,009 20.791 0.21%
2019-05-08 0 24.35 24.35 24.45 23.75 24.80 5,427,517 132,377,725 24.390 20.71 20.71 20.80 20.20 21.10 6,380,396 20.748 -2.99%
2019-05-07 0 25.10 24.95 25.10 24.20 25.15 3,282,739 81,082,937 24.700 21.35 21.22 21.35 20.59 21.39 3,859,071 21.011 1.83%
2019-05-06 0 24.65 24.60 24.70 23.85 25.30 5,019,098 122,663,385 24.439 20.97 20.93 21.01 20.29 21.52 5,900,273 20.789 -4.46%
2019-05-03 0 25.80 25.70 25.80 25.20 26.25 822,196 21,147,876 25.721 21.95 21.86 21.95 21.44 22.33 966,544 21.880 0.19%
2019-05-02 0 25.75 25.65 25.75 24.80 25.95 1,449,306 37,045,336 25.561 21.90 21.82 21.90 21.10 22.07 1,703,753 21.743 4.04%
2019-04-30 0 24.75 24.75 24.80 24.70 25.80 1,683,314 41,907,902 24.896 21.05 21.05 21.10 21.01 21.95 1,978,844 21.178 -1.79%
2019-04-29 0 25.20 25.10 25.20 24.40 25.65 2,183,661 54,792,007 25.092 21.44 21.35 21.44 20.76 21.82 2,567,034 21.344 -1.75%
2019-04-26 0 25.65 25.50 25.65 24.80 25.85 7,068,070 179,145,763 25.346 21.82 21.69 21.82 21.10 21.99 8,308,972 21.561 0.20%
2019-04-25 0 25.60 25.60 25.70 25.45 26.75 6,203,687 162,356,165 26.171 21.78 21.78 21.86 21.65 22.76 7,292,834 22.262 -4.83%
2019-04-24 0 26.90 26.80 26.90 26.50 27.65 6,810,014 183,062,380 26.881 22.88 22.80 22.88 22.54 23.52 8,005,610 22.867 -0.92%
2019-04-23 0 27.15 27.10 27.15 26.60 29.30 7,351,268 201,044,326 27.348 23.10 23.05 23.10 22.63 24.92 8,641,889 23.264 -4.90%
2019-04-18 0 28.55 28.50 28.55 28.15 30.40 6,994,285 200,208,952 28.625 24.29 24.24 24.29 23.95 25.86 8,222,232 24.350 -1.04%
2019-04-17 0 28.85 28.70 28.85 26.80 29.00 11,529,014 323,611,445 28.069 24.54 24.41 24.54 22.80 24.67 13,553,099 23.877 6.85%
2019-04-16 0 27.00 27.00 27.05 26.45 27.90 5,018,500 135,192,800 26.939 22.97 22.97 23.01 22.50 23.73 5,899,570 22.916 -0.74%
2019-04-15 0 27.20 27.20 27.30 26.65 27.70 4,981,699 135,870,653 27.274 23.14 23.14 23.22 22.67 23.56 5,856,308 23.201 2.06%
2019-04-12 0 26.65 26.60 26.65 26.20 27.90 5,519,000 147,351,335 26.699 22.67 22.63 22.67 22.29 23.73 6,487,940 22.712 -2.56%
2019-04-11 0 27.35 27.35 27.40 27.05 28.85 2,768,214 76,134,663 27.503 23.27 23.27 23.31 23.01 24.54 3,254,214 23.396 -3.53%
2019-04-10 0 28.35 28.30 28.35 26.90 28.80 3,704,489 104,358,904 28.171 24.12 24.07 24.12 22.88 24.50 4,354,865 23.964 4.23%
2019-04-09 0 27.20 27.10 27.20 26.60 27.60 4,948,648 133,877,056 27.053 23.14 23.05 23.14 22.63 23.48 5,817,454 23.013 0.37%
2019-04-08 0 27.10 27.05 27.10 26.80 28.45 5,385,725 146,960,160 27.287 23.05 23.01 23.05 22.80 24.20 6,331,267 23.212 -3.21%
2019-04-04 0 28.00 28.00 28.05 25.80 28.10 7,108,000 194,739,100 27.397 23.82 23.82 23.86 21.95 23.90 8,355,912 23.306 8.74%
2019-04-03 0 25.75 25.70 25.75 25.00 26.15 4,477,714 114,489,928 25.569 21.90 21.86 21.90 21.27 22.24 5,263,841 21.750 0.59%
2019-04-02 0 25.60 25.55 25.60 24.45 25.65 3,622,351 91,072,442 25.142 21.78 21.73 21.78 20.80 21.82 4,258,307 21.387 1.79%
2019-04-01 0 25.15 25.10 25.15 24.55 25.70 4,438,244 111,884,960 25.209 21.39 21.35 21.39 20.88 21.86 5,217,442 21.444 1.82%
2019-03-29 0 24.70 24.65 24.70 23.80 24.95 2,926,000 71,683,500 24.499 21.01 20.97 21.01 20.25 21.22 3,439,701 20.840 2.28%
2019-03-28 0 24.15 24.00 24.15 23.60 24.30 3,758,575 90,284,770 24.021 20.54 20.42 20.54 20.08 20.67 4,418,447 20.434 0.62%
2019-03-27 0 24.00 23.95 24.05 23.70 24.40 2,911,188 69,907,790 24.014 20.42 20.37 20.46 20.16 20.76 3,422,289 20.427 -0.83%
2019-03-26 0 24.20 24.05 24.20 23.35 24.20 6,486,000 154,790,250 23.865 20.59 20.46 20.59 19.86 20.59 7,624,711 20.301 4.31%
2019-03-25 0 23.20 23.15 23.20 23.00 23.70 7,085,046 164,873,472 23.271 19.74 19.69 19.74 19.57 20.16 8,328,928 19.795 -3.73%
2019-03-22 0 24.10 23.95 24.10 23.05 24.30 9,923,301 236,926,657 23.876 20.50 20.37 20.50 19.61 20.67 11,665,479 20.310 2.55%
2019-03-21 0 23.50 23.50 23.55 22.70 24.35 18,856,005 441,690,142 23.424 19.99 19.99 20.03 19.31 20.71 22,166,448 19.926 -7.66%
2019-03-20 0 25.45 25.45 25.50 25.10 26.75 4,175,537 107,961,786 25.856 21.65 21.65 21.69 21.35 22.76 4,908,613 21.994 -4.50%
2019-03-19 0 26.65 26.60 26.65 26.30 27.10 3,025,403 80,652,402 26.658 22.67 22.63 22.67 22.37 23.05 3,556,556 22.677 -1.11%
2019-03-18 0 26.95 26.90 26.95 26.00 26.95 3,380,000 89,923,320 26.605 22.93 22.88 22.93 22.12 22.93 3,973,408 22.631 0.94%
2019-03-15 0 26.70 26.65 26.70 25.90 26.90 7,084,590 186,964,410 26.390 22.71 22.67 22.71 22.03 22.88 8,328,392 22.449 0.95%
2019-03-14 0 26.45 26.45 26.50 26.25 27.50 6,166,210 163,930,257 26.585 22.50 22.50 22.54 22.33 23.39 7,248,777 22.615 -5.03%
2019-03-13 0 27.85 27.80 27.85 27.60 29.00 2,489,485 69,688,436 27.993 23.69 23.65 23.69 23.48 24.67 2,926,550 23.812 -3.30%
2019-03-12 0 28.80 28.75 28.80 28.65 29.40 1,304,871 37,659,021 28.860 24.50 24.46 24.50 24.37 25.01 1,533,960 24.550 0.35%
2019-03-11 0 28.70 28.65 28.70 28.05 28.85 2,525,243 72,078,074 28.543 24.41 24.37 24.41 23.86 24.54 2,968,586 24.280 -0.52%
2019-03-08 0 28.85 28.80 28.85 28.10 29.50 2,505,370 71,704,360 28.620 24.54 24.50 24.54 23.90 25.09 2,945,224 24.346 -3.51%
2019-03-07 0 29.90 29.85 29.90 29.55 31.35 1,193,532 36,263,746 30.384 25.43 25.39 25.43 25.14 26.67 1,403,074 25.846 -3.24%
2019-03-06 0 30.90 30.85 30.90 30.30 31.40 1,022,245 31,449,366 30.765 26.29 26.24 26.29 25.77 26.71 1,201,715 26.170 0.32%
2019-03-05 0 30.80 30.80 30.85 30.10 31.50 2,371,822 73,057,812 30.802 26.20 26.20 26.24 25.60 26.80 2,788,230 26.202 0.00%
2019-03-04 0 30.80 30.75 30.80 30.30 32.00 2,725,109 84,182,597 30.892 26.20 26.16 26.20 25.77 27.22 3,203,541 26.278 -2.99%
2019-03-01 0 31.75 31.75 31.80 31.20 32.60 782,319 24,659,611 31.521 27.01 27.01 27.05 26.54 27.73 919,666 26.814 2.09%
2019-02-28 0 31.10 31.05 31.10 30.50 31.65 1,641,393 50,940,757 31.035 26.46 26.41 26.46 25.94 26.92 1,929,563 26.400 0.32%
2019-02-27 0 31.00 30.95 31.00 30.70 33.00 2,340,715 74,204,602 31.702 26.37 26.33 26.37 26.12 28.07 2,751,661 26.967 -2.97%
2019-02-26 0 31.95 31.85 31.95 31.60 32.55 1,357,840 43,676,746 32.166 27.18 27.09 27.18 26.88 27.69 1,596,228 27.362 1.11%
2019-02-25 0 31.60 31.60 31.65 31.30 32.10 1,851,783 58,534,227 31.610 26.88 26.88 26.92 26.63 27.31 2,176,890 26.889 -1.10%
2019-02-22 0 31.95 31.90 31.95 29.90 32.60 1,652,895 51,766,432 31.319 27.18 27.14 27.18 25.43 27.73 1,943,085 26.641 5.79%
2019-02-21 0 30.20 30.20 30.30 30.20 30.95 3,377,187 103,165,025 30.548 25.69 25.69 25.77 25.69 26.33 3,970,101 25.985 -1.63%
2019-02-20 0 30.70 30.70 30.85 29.55 31.25 2,320,285 70,774,671 30.503 26.12 26.12 26.24 25.14 26.58 2,727,644 25.947 4.78%
2019-02-19 0 29.30 29.25 29.30 29.10 30.50 1,478,000 43,719,150 29.580 24.92 24.88 24.92 24.75 25.94 1,737,484 25.162 -2.01%
2019-02-18 0 29.90 29.85 29.90 29.45 30.45 1,002,000 30,024,500 29.965 25.43 25.39 25.43 25.05 25.90 1,177,916 25.490 1.18%
2019-02-15 0 29.55 29.50 29.55 29.45 30.80 1,148,148 34,328,053 29.899 25.14 25.09 25.14 25.05 26.20 1,349,722 25.433 -3.11%
2019-02-14 0 30.50 30.50 30.55 30.20 31.65 4,569,788 141,382,957 30.939 25.94 25.94 25.99 25.69 26.92 5,372,080 26.318 -3.63%
2019-02-13 0 31.65 31.55 31.65 29.85 31.90 4,250,000 133,437,500 31.397 26.92 26.84 26.92 25.39 27.14 4,996,149 26.708 6.57%
2019-02-12 0 29.70 29.70 29.75 28.50 29.90 1,594,737 47,282,854 29.649 25.26 25.26 25.31 24.24 25.43 1,874,716 25.221 2.06%
2019-02-11 0 29.10 29.00 29.10 28.00 29.25 3,333,612 95,729,555 28.717 24.75 24.67 24.75 23.82 24.88 3,918,876 24.428 3.56%
2019-02-08 0 28.10 28.10 28.15 27.70 30.95 2,594,000 73,838,000 28.465 23.90 23.90 23.95 23.56 26.33 3,049,414 24.214 -4.58%
2019-02-04 0 29.45 29.35 29.45 28.45 29.45 921,309 26,839,722 29.132 25.05 24.97 25.05 24.20 25.05 1,083,058 24.781 3.51%
2019-02-01 0 28.45 28.30 28.45 27.30 28.45 1,431,000 40,260,400 28.135 24.20 24.07 24.20 23.22 24.20 1,682,233 23.933 4.21%
2019-01-31 0 27.30 27.25 27.35 26.90 27.50 1,793,938 48,751,029 27.175 23.22 23.18 23.27 22.88 23.39 2,108,890 23.117 3.02%
2019-01-30 0 26.50 26.40 26.50 26.15 26.90 1,614,775 42,579,068 26.368 22.54 22.46 22.54 22.24 22.88 1,898,272 22.430 -0.93%
2019-01-29 0 26.75 26.70 26.75 26.15 27.15 1,288,021 34,561,448 26.833 22.76 22.71 22.76 22.24 23.10 1,514,152 22.826 0.38%
2019-01-28 0 26.65 26.55 26.65 26.25 27.40 4,392,000 117,088,000 26.659 22.67 22.58 22.67 22.33 23.31 5,163,079 22.678 -2.74%
2019-01-25 0 27.40 27.35 27.40 26.50 27.45 1,976,000 53,675,600 27.164 23.31 23.27 23.31 22.54 23.35 2,322,915 23.107 2.62%
2019-01-24 0 26.70 26.65 26.70 26.05 27.15 1,374,901 36,644,371 26.652 22.71 22.67 22.71 22.16 23.10 1,616,285 22.672 0.19%
2019-01-23 0 26.65 26.55 26.70 25.90 27.15 1,719,000 45,812,300 26.651 22.67 22.58 22.71 22.03 23.10 2,020,795 22.670 0.57%
2019-01-22 0 26.50 26.40 26.50 26.00 27.40 1,159,234 30,631,859 26.424 22.54 22.46 22.54 22.12 23.31 1,362,754 22.478 -2.75%
2019-01-21 0 27.25 27.25 27.35 26.60 27.60 2,070,000 56,346,450 27.221 23.18 23.18 23.27 22.63 23.48 2,433,418 23.155 1.68%
2019-01-18 0 26.80 26.75 26.80 26.50 26.90 1,712,650 45,778,072 26.729 22.80 22.76 22.80 22.54 22.88 2,013,330 22.737 0.37%
2019-01-17 0 26.70 26.65 26.70 26.15 28.85 4,074,290 109,613,139 26.904 22.71 22.67 22.71 22.24 24.54 4,789,590 22.886 -5.65%
2019-01-16 0 28.30 28.20 28.30 27.35 28.35 2,345,025 65,621,098 27.983 24.07 23.99 24.07 23.27 24.12 2,756,728 23.804 2.35%
2019-01-15 0 27.65 27.60 27.65 26.55 27.90 1,930,967 52,965,237 27.429 23.52 23.48 23.52 22.58 23.73 2,269,976 23.333 5.33%
2019-01-14 0 26.25 26.20 26.25 25.65 27.00 1,554,500 40,598,475 26.117 22.33 22.29 22.33 21.82 22.97 1,827,415 22.216 -1.32%
2019-01-11 0 26.60 26.50 26.60 25.90 27.00 2,286,743 60,268,579 26.356 22.63 22.54 22.63 22.03 22.97 2,688,214 22.420 -0.37%
2019-01-10 0 26.70 26.60 26.70 25.00 26.75 2,915,101 76,234,374 26.152 22.71 22.63 22.71 21.27 22.76 3,426,889 22.246 5.33%
2019-01-09 0 25.35 25.30 25.35 24.35 25.50 5,477,072 137,559,236 25.116 21.56 21.52 21.56 20.71 21.69 6,438,651 21.365 4.11%
2019-01-08 0 24.35 24.30 24.35 24.20 25.50 3,905,964 95,718,166 24.506 20.71 20.67 20.71 20.59 21.69 4,591,712 20.846 -2.40%
2019-01-07 0 24.95 24.85 24.95 24.65 25.45 3,506,627 87,289,421 24.893 21.22 21.14 21.22 20.97 21.65 4,122,266 21.175 1.22%
2019-01-04 0 24.65 24.50 24.65 23.15 24.65 1,713,999 41,220,765 24.050 20.97 20.84 20.97 19.69 20.97 2,014,916 20.458 2.28%
2019-01-03 0 24.10 24.10 24.20 23.95 24.85 3,409,500 82,367,050 24.158 20.50 20.50 20.59 20.37 21.14 4,008,087 20.550 -0.82%
2019-01-02 0 24.30 24.25 24.30 24.15 25.10 1,757,596 42,795,424 24.349 20.67 20.63 20.67 20.54 21.35 2,066,167 20.712 -3.76%
2018-12-31 0 25.25 25.20 25.25 24.70 25.50 906,362 22,880,595 25.244 21.48 21.44 21.48 21.01 21.69 1,065,487 21.474 1.00%
2018-12-28 0 25.00 24.85 25.00 23.60 25.05 2,135,331 51,969,245 24.338 21.27 21.14 21.27 20.08 21.31 2,510,219 20.703 3.52%
2018-12-27 0 24.15 24.05 24.20 24.00 25.00 1,840,623 44,963,773 24.429 20.54 20.46 20.59 20.42 21.27 2,163,771 20.780 -0.82%
2018-12-24 0 24.35 24.20 24.35 23.05 24.35 836,205 20,092,448 24.028 20.71 20.59 20.71 19.61 20.71 983,013 20.440 0.83%
2018-12-21 0 24.15 24.10 24.15 23.15 24.70 4,535,770 108,045,111 23.821 20.54 20.50 20.54 19.69 21.01 5,332,090 20.263 -2.62%
2018-12-20 0 24.80 24.75 24.80 24.30 26.45 1,907,233 47,333,096 24.818 21.10 21.05 21.10 20.67 22.50 2,242,075 21.111 -1.20%
2018-12-19 0 25.10 25.10 25.20 24.90 25.95 3,157,462 79,844,205 25.288 21.35 21.35 21.44 21.18 22.07 3,711,800 21.511 -2.52%
2018-12-18 0 25.75 25.75 25.80 25.35 26.20 1,521,086 39,224,682 25.787 21.90 21.90 21.95 21.56 22.29 1,788,135 21.936 -1.72%
2018-12-17 0 26.20 26.15 26.25 25.80 26.60 1,028,492 26,800,608 26.058 22.29 22.24 22.33 21.95 22.63 1,209,059 22.167 -1.69%
2018-12-14 0 26.65 26.50 26.65 25.80 27.05 3,242,451 86,283,109 26.611 22.67 22.54 22.67 21.95 23.01 3,811,710 22.636 0.00%
2018-12-13 0 26.65 26.60 26.70 25.65 26.65 1,268,900 33,421,040 26.339 22.67 22.63 22.71 21.82 22.67 1,491,674 22.405 0.57%
2018-12-12 0 26.50 26.50 26.55 26.25 27.00 3,190,215 85,126,342 26.684 22.54 22.54 22.58 22.33 22.97 3,750,303 22.699 1.53%
2018-12-11 0 26.10 26.05 26.10 24.70 26.15 2,314,029 59,437,471 25.686 22.20 22.16 22.20 21.01 22.24 2,720,290 21.850 5.03%
2018-12-10 0 24.85 24.80 24.85 24.60 25.30 1,884,117 46,790,152 24.834 21.14 21.10 21.14 20.93 21.52 2,214,901 21.125 -3.12%
2018-12-07 0 25.65 25.55 25.65 25.50 26.90 1,750,015 45,145,365 25.797 21.82 21.73 21.82 21.69 22.88 2,057,255 21.944 0.00%
2018-12-06 0 25.65 25.55 25.65 25.55 26.95 1,422,954 36,795,951 25.859 21.82 21.73 21.82 21.73 22.93 1,672,774 21.997 -4.29%
2018-12-05 0 26.80 26.75 26.80 26.60 27.60 1,373,462 36,883,178 26.854 22.80 22.76 22.80 22.63 23.48 1,614,593 22.844 -3.60%
2018-12-04 0 27.80 27.75 27.80 27.45 28.40 4,719,948 131,367,678 27.832 23.65 23.61 23.65 23.35 24.16 5,548,603 23.676 1.09%
2018-12-03 0 27.50 27.45 27.50 27.15 28.20 6,691,161 184,102,694 27.514 23.39 23.35 23.39 23.10 23.99 7,865,891 23.405 4.76%
2018-11-30 0 26.25 26.25 26.45 26.25 27.40 4,260,201 113,423,425 26.624 22.33 22.33 22.50 22.33 23.31 5,008,141 22.648 -3.67%
2018-11-29 0 27.25 27.10 27.25 26.60 27.80 2,634,221 71,551,880 27.162 23.18 23.05 23.18 22.63 23.65 3,096,696 23.106 0.93%
2018-11-28 0 27.00 26.95 27.00 26.05 27.10 1,565,090 41,899,460 26.771 22.97 22.93 22.97 22.16 23.05 1,839,864 22.773 2.86%
2018-11-27 0 26.25 26.25 26.30 25.75 26.90 1,302,984 34,053,917 26.135 22.33 22.33 22.37 21.90 22.88 1,531,742 22.232 0.77%
2018-11-26 0 26.05 25.90 26.05 25.60 27.30 2,036,000 53,374,250 26.215 22.16 22.03 22.16 21.78 23.22 2,393,449 22.300 -1.51%
2018-11-23 0 26.45 26.30 26.45 25.90 26.55 774,000 20,296,700 26.223 22.50 22.37 22.50 22.03 22.58 909,887 22.307 -1.67%
2018-11-22 0 26.90 26.85 26.90 26.80 27.95 1,027,344 27,770,605 27.032 22.88 22.84 22.88 22.80 23.78 1,207,709 22.994 0.94%
2018-11-21 0 26.65 26.60 26.65 26.20 27.15 1,464,936 39,060,634 26.664 22.67 22.63 22.67 22.29 23.10 1,722,127 22.682 -1.84%
2018-11-20 0 27.15 26.95 27.15 26.20 27.25 990,000 26,740,700 27.011 23.10 22.93 23.10 22.29 23.18 1,163,809 22.977 0.18%
2018-11-19 0 27.10 27.10 27.15 26.65 27.50 870,000 23,670,566 27.208 23.05 23.05 23.10 22.67 23.39 1,022,741 23.144 1.31%
2018-11-16 0 26.75 26.70 26.75 25.90 26.80 1,455,000 38,582,200 26.517 22.76 22.71 22.76 22.03 22.80 1,710,446 22.557 3.68%
2018-11-15 0 25.80 25.80 25.85 25.60 27.45 2,688,302 70,137,110 26.090 21.95 21.95 21.99 21.78 23.35 3,160,272 22.193 -4.27%
2018-11-14 0 26.95 26.95 27.00 26.35 27.25 1,072,638 28,804,260 26.854 22.93 22.93 22.97 22.41 23.18 1,260,955 22.843 2.08%
2018-11-13 0 26.40 26.25 26.40 24.90 26.45 1,570,000 40,495,050 25.793 22.46 22.33 22.46 21.18 22.50 1,845,636 21.941 3.53%
2018-11-12 0 25.50 25.45 25.50 25.40 26.10 1,586,498 40,625,928 25.607 21.69 21.65 21.69 21.61 22.20 1,865,031 21.783 0.20%
2018-11-09 0 25.45 25.45 25.50 25.35 26.70 1,998,000 51,077,300 25.564 21.65 21.65 21.69 21.56 22.71 2,348,778 21.746 -5.21%
2018-11-08 0 26.85 26.80 26.85 26.75 28.05 1,436,000 38,968,300 27.137 22.84 22.80 22.84 22.76 23.86 1,688,110 23.084 -2.72%
2018-11-07 0 27.60 27.50 27.60 26.30 27.90 1,891,432 51,255,686 27.099 23.48 23.39 23.48 22.37 23.73 2,223,500 23.052 1.28%
2018-11-06 0 27.25 27.20 27.25 26.90 28.20 1,867,959 50,761,030 27.175 23.18 23.14 23.18 22.88 23.99 2,195,906 23.116 -0.73%
2018-11-05 0 27.45 27.45 27.50 27.10 28.60 1,372,000 37,897,750 27.622 23.35 23.35 23.39 23.05 24.33 1,612,874 23.497 -2.66%
2018-11-02 0 28.20 28.15 28.20 27.90 29.30 4,739,371 134,442,557 28.367 23.99 23.95 23.99 23.73 24.92 5,571,436 24.131 5.82%
2018-11-01 0 26.65 26.55 26.65 25.80 27.00 3,002,748 79,781,828 26.570 22.67 22.58 22.67 21.95 22.97 3,529,924 22.602 4.92%
2018-10-31 0 25.40 25.35 25.40 24.95 26.10 2,961,717 75,643,180 25.540 21.61 21.56 21.61 21.22 22.20 3,481,689 21.726 3.04%
2018-10-30 0 24.65 24.65 24.75 24.60 26.00 3,540,601 88,461,142 24.985 20.97 20.97 21.05 20.93 22.12 4,162,205 21.253 1.23%
2018-10-29 0 24.35 24.35 24.40 24.05 26.00 3,545,432 88,264,897 24.895 20.71 20.71 20.76 20.46 22.12 4,167,884 21.177 -5.62%
2018-10-26 0 25.80 25.75 25.80 25.35 26.50 1,723,216 44,499,129 25.823 21.95 21.90 21.95 21.56 22.54 2,025,751 21.967 -2.09%
2018-10-25 0 26.35 26.35 26.45 25.25 26.50 1,874,336 48,664,994 25.964 22.41 22.41 22.50 21.48 22.54 2,203,403 22.086 -0.38%
2018-10-24 0 26.45 26.35 26.45 26.00 27.10 1,821,906 48,243,668 26.480 22.50 22.41 22.50 22.12 23.05 2,141,768 22.525 0.76%
2018-10-23 0 26.25 26.05 26.30 25.75 27.65 3,744,960 99,706,756 26.624 22.33 22.16 22.37 21.90 23.52 4,402,442 22.648 -6.58%
2018-10-22 0 28.10 28.05 28.10 26.45 28.50 4,512,000 124,851,920 27.671 23.90 23.86 23.90 22.50 24.24 5,304,147 23.539 6.04%
2018-10-19 0 26.50 26.50 26.55 25.55 26.85 4,355,702 114,706,817 26.335 22.54 22.54 22.58 21.73 22.84 5,120,408 22.402 1.53%
2018-10-18 0 26.10 26.00 26.10 25.10 27.40 3,583,580 93,071,646 25.972 22.20 22.12 22.20 21.35 23.31 4,212,729 22.093 -3.51%
2018-10-16 0 27.05 27.00 27.05 26.35 27.90 3,711,169 99,595,029 26.837 23.01 22.97 23.01 22.41 23.73 4,362,718 22.829 2.46%
2018-10-15 0 26.40 26.30 26.40 26.25 27.55 1,434,804 38,177,477 26.608 22.46 22.37 22.46 22.33 23.44 1,686,705 22.634 -4.00%
2018-10-12 0 27.50 27.50 27.60 26.40 27.70 1,912,853 52,227,777 27.304 23.39 23.39 23.48 22.46 23.56 2,248,682 23.226 4.56%
2018-10-11 0 26.30 26.20 26.30 26.00 27.20 2,412,936 63,493,092 26.314 22.37 22.29 22.37 22.12 23.14 2,836,562 22.384 -3.13%
2018-10-10 0 27.15 27.10 27.15 27.15 29.30 3,338,126 92,263,577 27.639 23.10 23.05 23.10 23.10 24.92 3,924,182 23.512 -5.24%
2018-10-09 0 28.65 28.45 28.65 28.40 30.30 2,294,000 65,694,918 28.638 24.37 24.20 24.37 24.16 25.77 2,696,745 24.361 -0.17%
2018-10-08 0 28.70 28.65 28.70 28.40 29.80 5,298,151 151,836,941 28.659 24.41 24.37 24.41 24.16 25.35 6,228,318 24.378 -1.88%
2018-10-05 0 29.25 29.25 29.35 28.95 29.55 1,328,011 38,910,847 29.300 24.88 24.88 24.97 24.63 25.14 1,561,162 24.924 0.00%
2018-10-04 0 29.25 29.20 29.25 29.10 30.30 3,987,393 117,102,740 29.368 24.88 24.84 24.88 24.75 25.77 4,687,437 24.982 -3.15%
2018-10-03 0 30.20 30.15 30.20 30.15 31.60 1,720,406 52,422,449 30.471 25.69 25.65 25.69 25.65 26.88 2,022,448 25.920 -2.58%
2018-10-02 0 31.00 31.00 31.05 30.60 32.65 1,870,826 58,314,655 31.171 26.37 26.37 26.41 26.03 27.77 2,199,276 26.515 -4.02%
2018-09-28 0 32.30 32.25 32.30 31.20 33.00 2,934,765 93,594,392 31.892 27.48 27.43 27.48 26.54 28.07 3,450,005 27.129 -1.97%
2018-09-27 0 32.95 32.95 33.00 32.20 33.55 3,935,500 129,757,844 32.971 28.03 28.03 28.07 27.39 28.54 4,626,434 28.047 0.15%
2018-09-26 0 32.90 32.85 32.90 32.40 34.05 3,543,824 116,556,525 32.890 27.99 27.94 27.99 27.56 28.96 4,165,993 27.978 -1.50%
2018-09-24 0 33.40 33.30 33.40 32.45 34.05 1,347,200 44,646,434 33.140 28.41 28.33 28.41 27.60 28.96 1,583,720 28.191 -0.89%
2018-09-21 0 33.70 33.60 33.70 32.25 33.90 3,243,491 108,180,057 33.353 28.67 28.58 28.67 27.43 28.84 3,812,933 28.372 3.69%
2018-09-20 0 32.50 32.45 32.50 31.50 33.00 2,856,154 92,993,437 32.559 27.65 27.60 27.65 26.80 28.07 3,357,593 27.696 4.67%
2018-09-19 0 31.05 31.00 31.05 30.55 31.45 2,350,000 72,414,500 30.815 26.41 26.37 26.41 25.99 26.75 2,762,576 26.213 1.97%
2018-09-18 0 30.45 30.40 30.45 30.10 30.70 3,188,763 96,705,597 30.327 25.90 25.86 25.90 25.60 26.12 3,748,596 25.798 0.66%
2018-09-17 0 30.25 30.20 30.25 29.00 30.60 2,791,301 84,016,530 30.099 25.73 25.69 25.73 24.67 26.03 3,281,354 25.604 -0.33%
2018-09-14 0 30.35 30.30 30.35 29.00 30.80 2,012,000 60,957,750 30.297 25.82 25.77 25.82 24.67 26.20 2,365,236 25.772 5.02%
2018-09-13 0 28.90 28.85 28.90 28.70 29.50 1,630,000 47,098,276 28.895 24.58 24.54 24.58 24.41 25.09 1,916,170 24.579 2.30%
2018-09-12 0 28.25 28.20 28.25 27.85 28.80 2,253,584 63,801,402 28.311 24.03 23.99 24.03 23.69 24.50 2,649,233 24.083 -1.05%
2018-09-11 0 28.55 28.45 28.55 28.05 29.10 2,654,000 75,686,300 28.518 24.29 24.20 24.29 23.86 24.75 3,119,948 24.259 -1.72%
2018-09-10 0 29.05 29.00 29.05 29.00 29.95 1,928,000 56,025,450 29.059 24.71 24.67 24.71 24.67 25.48 2,266,488 24.719 -2.52%
2018-09-07 0 29.80 29.75 29.80 29.55 29.85 990,068 29,482,712 29.779 25.35 25.31 25.35 25.14 25.39 1,163,889 25.331 0.68%
2018-09-06 0 29.60 29.55 29.60 29.25 30.95 2,859,502 85,210,016 29.799 25.18 25.14 25.18 24.88 26.33 3,361,529 25.349 0.34%
2018-09-05 0 29.50 29.45 29.50 29.50 30.90 1,884,000 56,907,180 30.206 25.09 25.05 25.09 25.09 26.29 2,214,763 25.694 -2.96%
2018-09-04 0 30.40 30.35 30.40 29.05 30.55 1,364,300 41,256,290 30.240 25.86 25.82 25.86 24.71 25.99 1,603,823 25.724 2.18%
2018-09-03 0 29.75 29.75 29.80 29.70 32.10 2,730,342 83,050,264 30.418 25.31 25.31 25.35 25.26 27.31 3,209,693 25.875 -7.47%
2018-08-31 0 32.15 32.05 32.15 30.95 32.35 7,615,912 242,951,993 31.901 27.35 27.26 27.35 26.33 27.52 8,952,995 27.136 -0.77%
2018-08-30 0 32.40 32.25 32.40 31.70 32.50 4,161,688 133,636,950 32.111 27.56 27.43 27.56 26.97 27.65 4,892,332 27.316 2.37%
2018-08-29 0 31.65 31.55 31.65 30.00 31.70 3,756,007 116,612,318 31.047 26.92 26.84 26.92 25.52 26.97 4,415,428 26.410 6.21%
2018-08-28 0 29.80 29.75 29.80 29.15 30.25 1,045,972 31,197,507 29.826 25.35 25.31 25.35 24.80 25.73 1,229,607 25.372 2.41%
2018-08-27 0 29.10 29.10 29.20 28.85 29.65 4,033,610 117,870,775 29.222 24.75 24.75 24.84 24.54 25.22 4,741,768 24.858 -1.36%
2018-08-24 0 29.50 29.45 29.50 29.30 30.70 5,443,342 163,735,467 30.080 25.09 25.05 25.09 24.92 26.12 6,398,999 25.588 -3.59%
2018-08-23 0 30.60 30.55 30.60 28.20 30.65 7,071,440 209,328,681 29.602 26.03 25.99 26.03 23.99 26.07 8,312,933 25.181 2.00%
2018-08-22 0 30.00 29.95 30.00 24.35 30.25 13,079,900 368,391,895 28.165 25.52 25.48 25.52 20.71 25.73 15,376,265 23.958 9.89%
2018-08-21 0 27.30 27.30 27.35 24.75 27.30 5,438,250 144,001,737 26.479 23.22 23.22 23.27 21.05 23.22 6,393,013 22.525 9.64%
2018-08-20 0 24.90 24.85 24.90 24.90 26.85 4,858,000 125,009,500 25.733 21.18 21.14 21.18 21.18 22.84 5,710,892 21.890 -4.96%
2018-08-17 0 26.20 26.15 26.20 25.70 27.45 5,377,606 140,137,466 26.060 22.29 22.24 22.29 21.86 23.35 6,321,722 22.168 0.77%
2018-08-16 0 26.00 26.00 26.05 25.50 27.05 5,658,362 147,763,107 26.114 22.12 22.12 22.16 21.69 23.01 6,651,769 22.214 -2.62%
2018-08-15 0 26.70 26.65 26.70 26.65 27.55 1,676,704 45,146,843 26.926 22.71 22.67 22.71 22.67 23.44 1,971,074 22.905 -3.44%
2018-08-14 0 27.65 27.65 27.70 27.65 28.65 994,302 27,784,386 27.944 23.52 23.52 23.56 23.52 24.37 1,168,866 23.770 -3.15%
2018-08-13 0 28.55 28.50 28.55 28.00 29.05 1,948,000 55,575,750 28.530 24.29 24.24 24.29 23.82 24.71 2,289,999 24.269 -1.89%
2018-08-10 0 29.10 29.10 29.15 28.80 30.40 2,121,920 62,412,039 29.413 24.75 24.75 24.80 24.50 25.86 2,494,454 25.020 -1.52%
2018-08-09 0 29.55 29.50 29.55 28.05 30.35 2,504,000 73,747,800 29.452 25.14 25.09 25.14 23.86 25.82 2,943,613 25.053 6.29%
2018-08-08 0 27.80 27.75 27.80 27.75 28.90 2,494,000 69,984,550 28.061 23.65 23.61 23.65 23.61 24.58 2,931,858 23.870 -3.81%
2018-08-07 0 28.90 28.90 28.95 27.55 28.95 2,326,104 66,288,654 28.498 24.58 24.58 24.63 23.44 24.63 2,734,485 24.242 4.71%
2018-08-06 0 27.60 27.45 27.60 27.15 28.25 2,706,670 74,697,694 27.598 23.48 23.35 23.48 23.10 24.03 3,181,865 23.476 -0.18%
2018-08-03 0 27.65 27.55 27.65 27.25 29.20 2,718,000 75,911,900 27.929 23.52 23.44 23.52 23.18 24.84 3,195,184 23.758 -4.66%
2018-08-02 0 29.00 28.95 29.00 28.80 30.30 1,668,507 48,584,193 29.118 24.67 24.63 24.67 24.50 25.77 1,961,437 24.770 -3.81%
2018-08-01 0 30.15 30.15 30.20 28.75 30.50 3,916,000 117,884,278 30.103 25.65 25.65 25.69 24.46 25.94 4,603,510 25.607 1.86%
2018-07-31 0 29.60 29.50 29.60 28.50 29.65 2,307,064 67,729,478 29.357 25.18 25.09 25.18 24.24 25.22 2,712,102 24.973 3.32%
2018-07-30 0 28.65 28.60 28.70 28.30 29.35 1,582,150 45,566,027 28.800 24.37 24.33 24.41 24.07 24.97 1,859,919 24.499 -0.52%
2018-07-27 0 28.80 28.75 28.80 27.85 29.30 3,288,900 94,322,165 28.679 24.50 24.46 24.50 23.69 24.92 3,866,314 24.396 5.30%
2018-07-26 0 27.35 27.35 27.40 27.30 30.45 7,365,000 209,592,550 28.458 23.27 23.27 23.31 23.22 25.90 8,658,032 24.208 -10.33%
2018-07-25 0 30.50 30.45 30.50 30.30 30.75 1,854,366 56,674,249 30.563 25.94 25.90 25.94 25.77 26.16 2,179,927 25.998 0.49%
2018-07-24 0 30.35 30.30 30.35 30.30 30.95 1,546,000 47,173,400 30.513 25.82 25.77 25.82 25.77 26.33 1,817,423 25.956 -0.49%
2018-07-23 0 30.50 30.45 30.50 30.30 31.55 1,386,704 42,862,940 30.910 25.94 25.90 25.94 25.77 26.84 1,630,160 26.294 -2.24%
2018-07-20 0 31.20 31.15 31.20 30.60 31.70 963,524 29,938,457 31.072 26.54 26.50 26.54 26.03 26.97 1,132,685 26.431 -1.42%
2018-07-19 0 31.65 31.65 31.70 31.35 32.65 1,239,531 39,320,417 31.722 26.92 26.92 26.97 26.67 27.77 1,457,149 26.984 -2.16%
2018-07-18 0 32.35 32.35 32.40 31.50 32.70 1,762,010 56,791,745 32.231 27.52 27.52 27.56 26.80 27.82 2,071,356 27.418 2.37%
2018-07-17 0 31.60 31.60 31.65 31.10 32.70 3,028,140 95,449,728 31.521 26.88 26.88 26.92 26.46 27.82 3,559,774 26.813 -2.02%
2018-07-16 0 32.25 32.25 32.30 31.70 32.45 2,075,150 66,531,669 32.061 27.43 27.43 27.48 26.97 27.60 2,439,472 27.273 0.47%
2018-07-13 0 32.10 32.00 32.10 31.20 32.30 1,893,904 60,520,993 31.956 27.31 27.22 27.31 26.54 27.48 2,226,406 27.183 1.90%
2018-07-12 0 31.50 31.50 31.60 31.20 31.90 3,654,832 115,640,986 31.641 26.80 26.80 26.88 26.54 27.14 4,296,490 26.915 0.48%
2018-07-11 0 31.35 31.25 31.35 31.10 32.35 2,374,366 75,039,274 31.604 26.67 26.58 26.67 26.46 27.52 2,791,220 26.884 -2.94%
2018-07-10 0 32.30 32.25 32.30 32.20 33.60 2,108,882 68,678,896 32.567 27.48 27.43 27.48 27.39 28.58 2,479,127 27.703 -3.29%
2018-07-09 0 33.40 33.30 33.40 32.60 33.50 994,150 33,045,002 33.240 28.41 28.33 28.41 27.73 28.50 1,168,687 28.275 3.57%
2018-07-06 0 32.25 32.20 32.25 31.70 32.55 2,538,218 81,398,437 32.069 27.43 27.39 27.43 26.97 27.69 2,983,839 27.280 0.94%
2018-07-05 0 31.95 31.80 31.95 31.20 32.10 2,912,683 92,189,587 31.651 27.18 27.05 27.18 26.54 27.31 3,424,046 26.924 0.31%
2018-07-04 0 31.85 31.85 31.90 31.35 32.70 2,804,000 88,727,450 31.643 27.09 27.09 27.14 26.67 27.82 3,296,283 26.917 -0.78%
2018-07-03 0 32.10 32.05 32.10 31.20 32.90 3,025,598 96,394,153 31.860 27.31 27.26 27.31 26.54 27.99 3,556,785 27.101 -3.17%
2018-06-29 0 33.15 33.00 33.15 30.90 33.55 4,202,982 136,866,176 32.564 28.20 28.07 28.20 26.29 28.54 4,940,876 27.701 5.74%
2018-06-28 0 31.35 31.30 31.35 30.65 31.70 5,853,000 182,933,700 31.255 26.67 26.63 26.67 26.07 26.97 6,880,578 26.587 1.13%
2018-06-27 0 31.00 30.95 31.00 30.65 32.35 5,293,869 166,057,828 31.368 26.37 26.33 26.37 26.07 27.52 6,223,284 26.683 -0.96%
2018-06-26 0 31.30 31.30 31.40 31.25 33.50 4,763,500 151,360,890 31.775 26.63 26.63 26.71 26.58 28.50 5,599,801 27.030 -5.15%
2018-06-25 0 33.00 32.95 33.00 32.75 34.40 3,116,340 103,086,332 33.079 28.07 28.03 28.07 27.86 29.26 3,663,458 28.139 -2.94%
2018-06-22 0 34.00 33.90 34.00 32.80 34.15 2,011,340 67,885,100 33.751 28.92 28.84 28.92 27.90 29.05 2,364,460 28.711 1.49%
2018-06-21 0 33.50 33.30 33.50 33.20 35.40 2,830,811 95,804,795 33.844 28.50 28.33 28.50 28.24 30.11 3,327,801 28.789 -4.69%
2018-06-20 0 35.15 35.10 35.15 34.80 35.90 3,239,832 114,393,005 35.308 29.90 29.86 29.90 29.60 30.54 3,808,631 30.035 0.43%
2018-06-19 0 35.00 34.95 35.00 34.55 35.60 2,835,199 99,637,539 35.143 29.77 29.73 29.77 29.39 30.28 3,332,959 29.895 -4.50%
2018-06-15 0 36.65 36.60 36.65 36.05 37.85 2,125,355 77,537,748 36.482 31.18 31.13 31.18 30.67 32.20 2,498,492 31.034 -1.35%
2018-06-14 0 37.15 37.10 37.15 36.90 38.55 2,476,857 92,074,027 37.174 31.60 31.56 31.60 31.39 32.79 2,911,705 31.622 -3.63%
2018-06-13 0 38.55 38.45 38.55 38.25 39.35 672,976 26,023,674 38.670 32.79 32.71 32.79 32.54 33.47 791,127 32.894 -0.52%
2018-06-12 0 38.75 38.70 38.75 38.05 38.90 1,329,825 51,260,118 38.547 32.96 32.92 32.96 32.37 33.09 1,563,295 32.790 0.00%
2018-06-11 0 38.75 38.70 38.75 38.35 38.90 1,318,779 51,032,904 38.697 32.96 32.92 32.96 32.62 33.09 1,550,310 32.918 1.97%
2018-06-08 0 38.00 37.95 38.00 37.20 38.40 3,445,863 130,762,837 37.948 32.32 32.28 32.32 31.64 32.67 4,050,834 32.280 0.00%
2018-06-07 0 38.00 37.95 38.00 37.00 38.20 2,079,786 78,812,289 37.894 32.32 32.28 32.32 31.47 32.50 2,444,922 32.235 2.84%
2018-06-06 0 36.95 36.90 36.95 36.55 37.75 2,744,562 101,539,993 36.997 31.43 31.39 31.43 31.09 32.11 3,226,409 31.472 -1.86%
2018-06-05 0 37.65 37.65 37.70 36.65 38.40 6,137,731 230,423,845 37.542 32.03 32.03 32.07 31.18 32.67 7,215,298 31.935 3.43%
2018-06-04 0 36.40 36.30 36.45 35.05 36.55 5,493,116 198,423,598 36.122 30.96 30.88 31.01 29.82 31.09 6,457,512 30.728 1.82%
2018-06-01 0 35.75 35.70 35.75 33.95 35.75 8,459,541 296,183,735 35.012 30.41 30.37 30.41 28.88 30.41 9,944,735 29.783 1.42%
2018-05-31 0 36.10 36.10 36.15 36.00 37.85 7,185,597 262,736,431 36.564 29.99 29.99 30.03 29.90 31.44 8,650,822 30.371 -2.83%
2018-05-30 0 37.15 37.15 37.20 37.10 38.70 2,513,000 94,310,400 37.529 30.86 30.86 30.90 30.82 32.15 3,025,429 31.173 -3.63%
2018-05-29 0 38.55 38.50 38.55 37.80 38.85 1,204,176 46,436,249 38.563 32.02 31.98 32.02 31.40 32.27 1,449,721 32.031 -0.64%
2018-05-28 0 38.80 38.65 38.80 38.20 38.90 3,277,229 126,415,004 38.574 32.23 32.10 32.23 31.73 32.31 3,945,493 32.040 0.78%
2018-05-25 0 38.50 38.45 38.50 38.20 38.80 2,875,165 110,672,921 38.493 31.98 31.94 31.98 31.73 32.23 3,461,444 31.973 0.00%
2018-05-24 0 38.50 38.25 38.50 37.45 38.50 3,154,052 119,711,136 37.955 31.98 31.77 31.98 31.11 31.98 3,797,199 31.526 3.77%
2018-05-23 0 37.10 37.05 37.10 36.60 38.20 6,078,970 227,431,262 37.413 30.82 30.77 30.82 30.40 31.73 7,318,541 31.076 -1.59%
2018-05-21 0 37.70 37.60 37.70 37.15 38.40 5,015,100 189,302,916 37.747 31.31 31.23 31.31 30.86 31.90 6,037,736 31.353 2.03%
2018-05-18 0 36.95 36.80 36.95 35.40 37.05 2,929,338 106,432,328 36.333 30.69 30.57 30.69 29.40 30.77 3,526,663 30.179 1.51%
2018-05-17 0 36.40 36.35 36.40 36.15 37.55 1,928,410 70,240,830 36.424 30.23 30.19 30.23 30.03 31.19 2,321,635 30.255 -2.28%
2018-05-16 0 37.25 37.25 37.30 36.60 37.85 5,704,940 212,998,012 37.336 30.94 30.94 30.98 30.40 31.44 6,868,242 31.012 -3.25%
2018-05-15 0 38.50 38.50 38.55 38.00 39.50 2,038,166 78,424,559 38.478 31.98 31.98 32.02 31.56 32.81 2,453,771 31.961 0.00%
2018-05-14 0 38.50 38.50 38.60 38.20 39.00 3,455,534 133,214,163 38.551 31.98 31.98 32.06 31.73 32.39 4,160,157 32.021 0.26%
2018-05-11 0 38.40 38.35 38.45 37.05 38.95 2,923,780 111,522,272 38.143 31.90 31.85 31.94 30.77 32.35 3,519,972 31.683 1.19%
2018-05-10 0 37.95 37.95 38.00 37.10 38.45 1,485,655 56,149,210 37.794 31.52 31.52 31.56 30.82 31.94 1,788,597 31.393 0.13%
2018-05-09 0 37.90 37.80 37.95 36.80 38.00 1,337,644 50,274,241 37.584 31.48 31.40 31.52 30.57 31.56 1,610,405 31.218 1.61%
2018-05-08 0 37.30 37.10 37.30 36.35 37.55 2,948,000 109,273,900 37.067 30.98 30.82 30.98 30.19 31.19 3,549,131 30.789 0.67%
2018-05-07 0 37.05 37.05 37.15 36.40 37.75 3,633,055 134,180,197 36.933 30.77 30.77 30.86 30.23 31.36 4,373,876 30.678 -0.67%
2018-05-04 0 37.30 37.30 37.35 36.75 38.50 3,679,998 136,943,925 37.213 30.98 30.98 31.02 30.53 31.98 4,430,391 30.910 -0.80%
2018-05-03 0 37.60 37.60 37.65 37.30 37.85 3,608,027 135,945,167 37.679 31.23 31.23 31.27 30.98 31.44 4,343,745 31.297 -0.53%
2018-05-02 0 37.80 37.80 37.85 37.75 38.50 1,716,399 65,316,855 38.055 31.40 31.40 31.44 31.36 31.98 2,066,392 31.609 0.80%
2018-04-30 0 37.50 37.35 37.50 37.05 37.90 2,926,128 109,253,181 37.337 31.15 31.02 31.15 30.77 31.48 3,522,799 31.013 0.13%
2018-04-27 0 37.45 37.45 37.55 37.25 38.55 1,928,560 72,577,150 37.633 31.11 31.11 31.19 30.94 32.02 2,321,815 31.259 -1.83%
2018-04-26 0 38.15 38.15 38.20 37.70 38.55 1,995,472 75,939,825 38.056 31.69 31.69 31.73 31.31 32.02 2,402,371 31.610 -1.04%
2018-04-25 0 38.55 38.40 38.55 37.35 39.00 5,287,993 203,092,820 38.406 32.02 31.90 32.02 31.02 32.39 6,366,275 31.901 0.65%
2018-04-24 0 38.30 38.10 38.30 36.15 39.00 7,396,906 278,458,565 37.645 31.81 31.65 31.81 30.03 32.39 8,905,219 31.269 4.93%
2018-04-23 0 36.50 36.40 36.50 36.00 36.55 4,044,135 146,664,212 36.266 30.32 30.23 30.32 29.90 30.36 4,868,780 30.123 0.41%
2018-04-20 0 36.35 36.35 36.40 36.15 37.95 5,659,000 208,043,840 36.763 30.19 30.19 30.23 30.03 31.52 6,812,934 30.537 -4.34%
2018-04-19 0 38.00 37.90 38.00 37.25 38.70 4,627,151 175,370,218 37.900 31.56 31.48 31.56 30.94 32.15 5,570,680 31.481 1.88%
2018-04-18 0 37.30 37.25 37.30 36.90 37.95 4,333,740 161,315,428 37.223 30.98 30.94 30.98 30.65 31.52 5,217,439 30.919 0.27%
2018-04-17 0 37.20 37.20 37.25 37.15 38.40 3,727,740 139,741,598 37.487 30.90 30.90 30.94 30.86 31.90 4,487,868 31.138 -3.38%
2018-04-16 0 38.50 38.45 38.50 38.20 39.55 3,319,200 127,900,610 38.534 31.98 31.94 31.98 31.73 32.85 3,996,023 32.007 -1.16%
2018-04-13 0 38.95 38.90 38.95 38.85 39.60 3,028,000 118,033,500 38.981 32.35 32.31 32.35 32.27 32.89 3,645,444 32.378 -0.13%
2018-04-12 0 39.00 39.00 39.10 38.55 39.25 3,217,499 125,662,505 39.056 32.39 32.39 32.48 32.02 32.60 3,873,584 32.441 0.13%
2018-04-11 0 38.95 38.90 38.95 37.85 39.05 6,077,740 235,370,036 38.727 32.35 32.31 32.35 31.44 32.44 7,317,060 32.167 3.59%
2018-04-10 0 37.60 37.60 37.65 37.15 39.40 10,949,263 418,154,924 38.190 31.23 31.23 31.27 30.86 32.73 13,181,942 31.722 -0.13%
2018-04-09 0 37.65 37.60 37.75 35.15 38.30 6,170,090 229,847,628 37.252 31.27 31.23 31.36 29.20 31.81 7,428,241 30.942 7.88%
2018-04-06 0 34.90 34.90 34.95 34.20 36.30 4,245,702 148,377,394 34.948 28.99 28.99 29.03 28.41 30.15 5,111,449 29.028 -4.90%
2018-04-04 0 36.70 36.70 36.75 35.95 36.85 2,749,479 100,421,962 36.524 30.48 30.48 30.53 29.86 30.61 3,310,129 30.338 0.00%
2018-04-03 0 36.70 36.60 36.70 35.45 37.50 3,178,224 115,652,264 36.389 30.48 30.40 30.48 29.45 31.15 3,826,300 30.226 2.66%
2018-03-29 0 35.75 35.70 35.75 35.25 36.85 6,823,585 244,219,978 35.791 29.69 29.65 29.69 29.28 30.61 8,214,991 29.729 -0.83%
2018-03-28 0 36.05 36.05 36.15 36.05 37.70 4,691,438 171,171,267 36.486 29.94 29.94 30.03 29.94 31.31 5,648,075 30.306 -2.17%
2018-03-27 0 36.85 36.80 36.85 36.50 37.30 5,495,744 202,389,225 36.827 30.61 30.57 30.61 30.32 30.98 6,616,389 30.589 0.96%
2018-03-26 0 36.50 36.45 36.50 36.30 36.95 7,633,700 279,410,947 36.602 30.32 30.28 30.32 30.15 30.69 9,190,298 30.403 -0.27%
2018-03-23 0 36.60 36.60 36.65 36.40 37.30 13,860,800 511,223,566 36.883 30.40 30.40 30.44 30.23 30.98 16,687,174 30.636 -4.31%
2018-03-22 0 38.25 38.15 38.25 37.05 38.65 14,372,962 544,925,524 37.913 31.77 31.69 31.77 30.77 32.10 17,303,772 31.492 -1.92%
2018-03-21 0 39.00 39.00 39.10 37.60 42.05 14,095,043 569,229,341 40.385 32.39 32.39 32.48 31.23 34.93 16,969,182 33.545 -11.86%
2018-03-20 0 44.25 44.10 44.25 43.15 44.30 1,309,030 57,374,752 43.830 36.76 36.63 36.76 35.84 36.80 1,575,956 36.406 2.91%
2018-03-19 0 43.00 43.00 43.10 42.65 43.75 825,400 35,640,430 43.180 35.72 35.72 35.80 35.43 36.34 993,708 35.866 0.82%
2018-03-16 0 42.65 42.65 42.85 42.65 44.20 2,654,557 113,989,835 42.941 35.43 35.43 35.59 35.43 36.71 3,195,851 35.668 -3.18%
2018-03-15 0 44.05 43.95 44.05 42.40 44.40 3,628,289 157,011,527 43.274 36.59 36.51 36.59 35.22 36.88 4,368,138 35.945 -0.56%
2018-03-14 0 44.30 44.25 44.30 43.50 46.25 2,367,464 104,598,515 44.182 36.80 36.76 36.80 36.13 38.42 2,850,217 36.698 -3.49%
2018-03-13 0 45.90 45.65 45.90 45.30 46.35 2,489,345 113,681,844 45.667 38.13 37.92 38.13 37.63 38.50 2,996,951 37.933 -0.22%
2018-03-12 0 46.00 45.90 46.00 45.60 46.60 1,615,059 74,343,760 46.032 38.21 38.13 38.21 37.88 38.71 1,944,388 38.235 0.99%
2018-03-09 0 45.55 45.40 45.55 44.50 46.00 1,420,245 64,653,678 45.523 37.84 37.71 37.84 36.96 38.21 1,709,849 37.813 1.45%
2018-03-08 0 44.90 44.70 44.90 44.35 45.50 1,491,532 66,855,389 44.823 37.30 37.13 37.30 36.84 37.79 1,795,672 37.231 1.81%
2018-03-07 0 44.10 44.10 44.15 44.00 46.90 2,185,200 97,661,390 44.692 36.63 36.63 36.67 36.55 38.96 2,630,787 37.122 -3.29%
2018-03-06 0 45.60 45.60 45.65 44.65 46.60 2,082,650 94,857,440 45.547 37.88 37.88 37.92 37.09 38.71 2,507,326 37.832 0.88%
2018-03-05 0 45.20 45.10 45.20 44.35 46.45 2,339,525 105,922,907 45.275 37.54 37.46 37.54 36.84 38.58 2,816,581 37.607 -1.09%
2018-03-02 0 45.70 45.65 45.70 45.45 47.20 1,110,470 51,046,408 45.968 37.96 37.92 37.96 37.75 39.21 1,336,907 38.182 -2.77%
2018-03-01 0 47.00 46.95 47.00 45.20 47.05 1,830,071 85,587,741 46.767 39.04 39.00 39.04 37.54 39.08 2,203,243 38.846 1.51%
2018-02-28 0 46.30 46.25 46.30 45.45 46.55 1,513,074 69,764,182 46.108 38.46 38.42 38.46 37.75 38.67 1,821,607 38.298 1.09%
2018-02-27 0 45.80 45.80 45.90 45.60 48.00 1,249,360 57,719,348 46.199 38.04 38.04 38.13 37.88 39.87 1,504,119 38.374 -3.17%
2018-02-26 0 47.30 47.10 47.30 45.70 47.85 2,781,940 130,080,726 46.759 39.29 39.12 39.29 37.96 39.75 3,349,209 38.839 1.94%
2018-02-23 0 46.40 46.35 46.40 45.50 46.40 1,650,723 76,036,174 46.062 38.54 38.50 38.54 37.79 38.54 1,987,324 38.261 2.65%
2018-02-22 0 45.20 45.15 45.20 43.70 45.40 1,615,588 72,565,365 44.916 37.54 37.50 37.54 36.30 37.71 1,945,025 37.308 1.46%
2018-02-21 0 44.55 44.45 44.55 43.45 44.55 1,244,242 55,092,031 44.278 37.00 36.92 37.00 36.09 37.00 1,497,957 36.778 2.06%
2018-02-20 0 43.65 43.30 43.65 42.65 44.45 699,907 30,481,098 43.550 36.26 35.97 36.26 35.43 36.92 842,626 36.174 3.31%
2018-02-15 0 42.25 42.25 42.30 42.05 43.75 442,230 18,722,678 42.337 35.09 35.09 35.14 34.93 36.34 532,406 35.166 -1.86%
2018-02-14 0 43.05 43.00 43.05 41.65 43.30 1,052,588 44,772,109 42.535 35.76 35.72 35.76 34.60 35.97 1,267,223 35.331 0.23%
2018-02-13 0 42.95 42.95 43.00 42.50 43.40 1,035,710 44,439,732 42.908 35.68 35.68 35.72 35.30 36.05 1,246,903 35.640 2.87%
2018-02-12 0 41.75 41.75 41.90 41.75 43.90 1,521,569 64,443,784 42.354 34.68 34.68 34.80 34.68 36.46 1,831,834 35.180 0.85%
2018-02-09 0 41.40 41.35 41.40 40.10 42.00 3,883,059 160,024,984 41.211 34.39 34.35 34.39 33.31 34.89 4,674,859 34.231 -3.27%
2018-02-08 0 42.80 42.50 42.80 41.00 43.30 1,869,214 79,410,261 42.483 35.55 35.30 35.55 34.06 35.97 2,250,368 35.288 3.38%
2018-02-07 0 41.40 41.35 41.40 40.85 42.00 5,075,187 210,575,316 41.491 34.39 34.35 34.39 33.93 34.89 6,110,075 34.464 1.85%
2018-02-06 0 40.65 40.65 40.80 39.75 41.55 2,794,514 113,801,962 40.723 33.76 33.76 33.89 33.02 34.51 3,364,347 33.826 -4.35%
2018-02-05 0 42.50 42.50 42.60 41.75 43.40 5,716,832 243,964,519 42.675 35.30 35.30 35.38 34.68 36.05 6,882,559 35.447 -3.30%
2018-02-02 0 43.95 43.95 44.00 43.90 45.40 1,698,545 75,807,296 44.631 36.51 36.51 36.55 36.46 37.71 2,044,898 37.071 -1.46%
2018-02-01 0 44.60 44.55 44.60 44.25 45.70 3,610,927 162,598,118 45.030 37.05 37.00 37.05 36.76 37.96 4,347,236 37.403 0.90%
2018-01-31 0 44.20 44.10 44.20 43.05 44.30 1,822,100 80,005,610 43.909 36.71 36.63 36.71 35.76 36.80 2,193,647 36.472 1.03%
2018-01-30 0 43.75 43.65 43.75 43.55 44.90 1,234,149 54,097,332 43.834 36.34 36.26 36.34 36.17 37.30 1,485,806 36.409 0.34%
2018-01-29 0 43.60 43.60 43.65 43.50 45.70 3,034,104 133,820,616 44.106 36.22 36.22 36.26 36.13 37.96 3,652,792 36.635 -3.22%
2018-01-26 0 45.05 44.90 45.05 44.55 45.25 1,360,694 61,042,382 44.861 37.42 37.30 37.42 37.00 37.59 1,638,155 37.263 -0.66%
2018-01-25 0 45.35 45.25 45.35 45.00 45.75 1,779,818 80,683,709 45.333 37.67 37.59 37.67 37.38 38.00 2,142,743 37.654 0.00%
2018-01-24 0 45.35 45.35 45.40 45.35 47.00 951,362 43,494,249 45.718 37.67 37.67 37.71 37.67 39.04 1,145,356 37.974 -2.68%
2018-01-23 0 46.60 46.50 46.60 45.55 46.70 1,977,101 91,591,753 46.326 38.71 38.62 38.71 37.84 38.79 2,380,254 38.480 1.86%
2018-01-22 0 45.75 45.70 45.75 45.05 47.50 2,998,000 136,708,131 45.600 38.00 37.96 38.00 37.42 39.45 3,609,326 37.876 -0.44%
2018-01-19 0 45.95 45.85 45.95 45.50 46.95 1,821,000 83,397,150 45.797 38.17 38.08 38.17 37.79 39.00 2,192,323 38.041 -0.97%
2018-01-18 0 46.40 46.40 46.50 46.15 47.25 3,158,293 146,660,051 46.437 38.54 38.54 38.62 38.33 39.25 3,802,305 38.571 -2.42%
2018-01-17 0 47.55 47.50 47.55 46.50 47.75 3,181,690 150,612,728 47.337 39.50 39.45 39.50 38.62 39.66 3,830,473 39.320 2.26%
2018-01-16 0 46.50 46.35 46.50 45.60 47.60 6,085,667 282,956,207 46.496 38.62 38.50 38.62 37.88 39.54 7,326,604 38.620 -2.31%
2018-01-15 0 47.60 47.60 47.65 46.15 47.85 5,029,578 236,227,449 46.968 39.54 39.54 39.58 38.33 39.75 6,055,166 39.013 0.95%
2018-01-12 0 47.15 47.00 47.15 46.25 48.15 2,835,910 133,200,889 46.969 39.16 39.04 39.16 38.42 39.99 3,414,184 39.014 -1.36%
2018-01-11 0 47.80 47.75 47.90 47.50 49.50 3,403,666 163,858,866 48.142 39.70 39.66 39.79 39.45 41.12 4,097,712 39.988 -1.95%
2018-01-10 0 48.75 48.65 48.75 48.00 48.80 2,964,079 143,816,386 48.520 40.49 40.41 40.49 39.87 40.53 3,568,488 40.302 0.93%
2018-01-09 0 48.30 48.20 48.30 47.65 48.70 1,453,282 70,055,006 48.205 40.12 40.04 40.12 39.58 40.45 1,749,623 40.040 0.31%
2018-01-08 0 48.15 48.15 48.35 47.95 48.80 532,405 25,734,855 48.337 39.99 39.99 40.16 39.83 40.53 640,968 40.150 -1.33%
2018-01-05 0 48.80 48.50 48.80 47.50 48.80 1,686,375 81,577,182 48.374 40.53 40.29 40.53 39.45 40.53 2,030,246 40.181 -0.20%
2018-01-04 0 48.90 48.60 48.90 47.20 48.90 1,759,856 84,989,171 48.293 40.62 40.37 40.62 39.21 40.62 2,118,711 40.114 1.98%
2018-01-03 0 47.95 47.95 48.00 47.45 49.30 1,699,939 82,004,672 48.240 39.83 39.83 39.87 39.41 40.95 2,046,576 40.069 0.42%
2018-01-02 0 47.75 47.65 47.75 46.05 47.75 1,380,749 64,937,882 47.031 39.66 39.58 39.66 38.25 39.66 1,662,299 39.065 1.27%
2017-12-29 0 47.15 46.95 47.15 46.40 47.50 1,125,091 52,714,702 46.854 39.16 39.00 39.16 38.54 39.45 1,354,510 38.918 0.21%
2017-12-28 0 47.05 46.90 47.05 46.45 47.80 982,979 46,397,671 47.201 39.08 38.96 39.08 38.58 39.70 1,183,420 39.206 1.29%
2017-12-27 0 46.45 46.20 46.45 45.65 46.45 749,844 34,617,763 46.167 38.58 38.37 38.58 37.92 38.58 902,746 38.347 1.20%
2017-12-22 0 45.90 45.80 45.90 44.70 45.90 1,063,174 48,194,462 45.331 38.13 38.04 38.13 37.13 38.13 1,279,967 37.653 1.32%
2017-12-21 0 45.30 45.25 45.30 44.35 45.70 1,229,067 55,611,273 45.247 37.63 37.59 37.63 36.84 37.96 1,479,688 37.583 1.46%
2017-12-20 0 44.65 44.50 44.65 44.00 46.00 1,803,728 81,066,624 44.944 37.09 36.96 37.09 36.55 38.21 2,171,529 37.332 -1.11%
2017-12-19 0 45.15 45.15 45.30 45.00 46.00 1,355,336 61,464,802 45.350 37.50 37.50 37.63 37.38 38.21 1,631,704 37.669 0.33%
2017-12-18 0 45.00 44.95 45.00 44.45 45.60 1,700,880 76,463,196 44.955 37.38 37.34 37.38 36.92 37.88 2,047,709 37.341 1.35%
2017-12-15 0 44.40 44.40 44.50 44.40 46.70 4,439,244 200,970,082 45.271 36.88 36.88 36.96 36.88 38.79 5,344,456 37.603 -4.93%
2017-12-14 0 46.70 46.70 46.75 46.00 47.80 2,769,748 129,288,840 46.679 38.79 38.79 38.83 38.21 39.70 3,334,531 38.773 -0.85%
2017-12-13 0 47.10 47.00 47.10 44.95 47.25 6,136,250 279,942,416 45.621 39.12 39.04 39.12 37.34 39.25 7,387,501 37.894 5.61%
2017-12-12 0 44.60 44.45 44.60 44.20 46.60 3,160,080 141,724,156 44.848 37.05 36.92 37.05 36.71 38.71 3,804,456 37.252 -4.80%
2017-12-11 0 46.85 46.65 46.85 44.90 46.85 2,097,200 96,926,972 46.217 38.91 38.75 38.91 37.30 38.91 2,524,843 38.389 1.30%
2017-12-08 0 46.25 46.20 46.25 44.10 46.95 4,683,597 214,396,965 45.776 38.42 38.37 38.42 36.63 39.00 5,638,636 38.023 5.59%
2017-12-07 0 43.80 43.70 43.80 41.45 43.80 3,702,001 157,783,291 42.621 36.38 36.30 36.38 34.43 36.38 4,456,881 35.402 4.16%
2017-12-06 0 42.05 42.00 42.05 41.20 43.80 3,279,856 137,899,724 42.044 34.93 34.89 34.93 34.22 36.38 3,948,656 34.923 -2.77%
2017-12-05 0 43.25 43.20 43.25 42.85 44.45 3,040,550 132,536,624 43.590 35.92 35.88 35.92 35.59 36.92 3,660,553 36.207 -1.70%
2017-12-04 0 44.00 43.95 44.00 42.00 44.20 5,644,750 243,818,787 43.194 36.55 36.51 36.55 34.89 36.71 6,795,779 35.878 2.21%
2017-12-01 0 43.05 43.00 43.05 42.90 44.75 24,312,547 1,059,598,443 43.582 35.76 35.72 35.76 35.63 37.17 29,270,151 36.201 -1.26%
2017-11-30 0 43.60 43.50 43.60 42.10 43.80 41,736,320 1,812,593,748 43.430 36.22 36.13 36.22 34.97 36.38 50,246,829 36.074 0.93%
2017-11-29 0 43.20 43.20 43.25 41.90 44.20 5,864,706 250,816,396 42.767 35.88 35.88 35.92 34.80 36.71 7,060,586 35.523 -1.59%
2017-11-28 0 43.90 43.85 43.90 42.65 44.20 2,523,747 110,104,323 43.627 36.46 36.42 36.46 35.43 36.71 3,038,368 36.238 1.74%
2017-11-27 0 43.15 43.10 43.25 43.00 44.65 3,066,000 133,304,022 43.478 35.84 35.80 35.92 35.72 37.09 3,691,192 36.114 -2.82%
2017-11-24 0 44.40 44.30 44.40 43.30 44.80 1,939,742 85,889,390 44.279 36.88 36.80 36.88 35.97 37.21 2,335,277 36.779 1.49%
2017-11-23 0 43.75 43.75 43.80 43.75 45.80 1,585,233 70,544,127 44.501 36.34 36.34 36.38 36.34 38.04 1,908,480 36.964 -2.89%
2017-11-22 0 45.05 45.05 45.10 44.70 46.45 1,860,000 84,869,800 45.629 37.42 37.42 37.46 37.13 38.58 2,239,275 37.901 0.00%
2017-11-21 0 45.05 45.05 45.20 44.20 45.40 3,191,300 143,089,425 44.837 37.42 37.42 37.54 36.71 37.71 3,842,042 37.243 2.15%
2017-11-20 0 44.10 44.10 44.15 44.05 46.30 5,197,004 232,639,024 44.764 36.63 36.63 36.67 36.59 38.46 6,256,732 37.182 -4.13%
2017-11-17 0 46.00 46.00 46.05 45.60 47.30 3,809,106 176,528,403 46.344 38.21 38.21 38.25 37.88 39.29 4,585,826 38.494 0.55%
2017-11-16 0 45.75 45.75 46.00 44.85 47.15 4,226,838 194,598,631 46.039 38.00 38.00 38.21 37.25 39.16 5,088,738 38.241 1.67%
2017-11-15 0 45.00 45.00 45.10 44.85 46.75 3,523,166 159,924,780 45.392 37.38 37.38 37.46 37.25 38.83 4,241,580 37.704 -3.33%
2017-11-14 0 46.55 46.55 46.60 44.90 48.80 6,911,625 322,650,786 46.682 38.67 38.67 38.71 37.30 40.53 8,320,984 38.776 -3.62%
2017-11-13 0 48.30 48.30 48.45 46.25 48.55 2,078,019 98,848,882 47.569 40.12 40.12 40.24 38.42 40.33 2,501,751 39.512 4.21%
2017-11-10 0 46.35 46.35 46.55 45.85 47.50 1,060,498 49,223,665 46.416 38.50 38.50 38.67 38.08 39.45 1,276,746 38.554 -1.28%
2017-11-09 0 46.95 46.70 46.95 45.90 46.95 1,022,100 47,608,970 46.580 39.00 38.79 39.00 38.13 39.00 1,230,518 38.690 0.97%
2017-11-08 0 46.50 46.40 46.50 45.80 46.85 2,864,968 133,039,185 46.437 38.62 38.54 38.62 38.04 38.91 3,449,167 38.571 1.53%
2017-11-07 0 45.80 45.75 45.80 45.35 46.25 1,164,299 53,330,048 45.804 38.04 38.00 38.04 37.67 38.42 1,401,713 38.046 1.44%
2017-11-06 0 45.15 45.15 45.20 43.65 46.00 2,553,877 114,573,656 44.863 37.50 37.50 37.54 36.26 38.21 3,074,642 37.264 2.38%
2017-11-03 0 44.10 44.00 44.10 43.35 44.20 1,098,810 48,371,989 44.022 36.63 36.55 36.63 36.01 36.71 1,322,870 36.566 0.57%
2017-11-02 0 43.85 43.85 43.95 42.65 44.20 1,349,604 58,856,966 43.611 36.42 36.42 36.51 35.43 36.71 1,624,804 36.224 2.81%
2017-11-01 0 42.65 42.55 42.65 41.70 42.80 3,025,853 127,985,107 42.297 35.43 35.34 35.43 34.64 35.55 3,642,859 35.133 1.31%
2017-10-31 0 42.10 42.05 42.15 40.65 42.50 1,897,700 79,692,800 41.994 34.97 34.93 35.01 33.76 35.30 2,284,663 34.882 2.56%
2017-10-30 0 41.05 41.05 41.20 41.00 42.80 2,222,641 91,843,395 41.322 34.10 34.10 34.22 34.06 35.55 2,675,863 34.323 -2.26%
2017-10-27 0 42.00 42.00 42.10 42.00 43.50 1,985,971 84,384,019 42.490 34.89 34.89 34.97 34.89 36.13 2,390,933 35.293 -1.98%
2017-10-26 0 42.85 42.85 43.00 42.45 43.80 1,489,542 64,317,556 43.179 35.59 35.59 35.72 35.26 36.38 1,793,277 35.866 -1.83%
2017-10-25 0 43.65 43.60 43.65 42.50 44.20 2,230,101 97,175,619 43.575 36.26 36.22 36.26 35.30 36.71 2,684,844 36.194 2.95%
2017-10-24 0 42.40 42.40 42.55 42.35 43.85 995,000 42,563,050 42.777 35.22 35.22 35.34 35.18 36.42 1,197,892 35.532 -1.97%
2017-10-23 0 43.25 43.25 43.35 42.70 43.80 1,161,300 50,345,020 43.352 35.92 35.92 36.01 35.47 36.38 1,398,102 36.010 2.25%
2017-10-20 0 42.30 42.20 42.30 42.10 42.95 1,622,374 68,692,082 42.341 35.14 35.05 35.14 34.97 35.68 1,953,194 35.169 0.36%
2017-10-19 0 42.15 42.10 42.15 41.90 43.55 2,041,962 87,223,208 42.715 35.01 34.97 35.01 34.80 36.17 2,458,341 35.481 -1.06%
2017-10-18 0 42.60 42.60 42.75 42.35 44.05 1,756,000 75,240,700 42.848 35.38 35.38 35.51 35.18 36.59 2,114,068 35.590 -2.07%
2017-10-17 0 43.50 43.45 43.50 42.10 44.10 2,237,815 96,737,892 43.229 36.13 36.09 36.13 34.97 36.63 2,694,131 35.907 1.52%
2017-10-16 0 42.85 42.65 42.85 41.40 43.00 2,533,784 106,874,671 42.180 35.59 35.43 35.59 34.39 35.72 3,050,451 35.036 0.71%
2017-10-13 0 42.55 42.55 42.60 42.00 42.75 2,082,000 88,408,500 42.463 35.34 35.34 35.38 34.89 35.51 2,506,543 35.271 0.59%
2017-10-12 0 42.30 42.30 42.45 42.00 42.80 1,933,000 82,074,150 42.460 35.14 35.14 35.26 34.89 35.55 2,327,161 35.268 -0.12%
2017-10-11 0 42.35 42.30 42.35 41.80 43.40 4,048,311 171,781,588 42.433 35.18 35.14 35.18 34.72 36.05 4,873,808 35.246 -1.40%
2017-10-10 0 42.95 42.85 42.95 42.45 43.30 1,009,564 43,297,892 42.888 35.68 35.59 35.68 35.26 35.97 1,215,426 35.624 -0.58%
2017-10-09 0 43.20 43.10 43.20 42.85 44.95 1,233,547 53,452,032 43.332 35.88 35.80 35.88 35.59 37.34 1,485,081 35.993 -2.92%
2017-10-06 0 44.50 44.40 44.50 44.10 44.95 2,446,370 108,984,993 44.550 36.96 36.88 36.96 36.63 37.34 2,945,213 37.004 0.68%
2017-10-04 0 44.20 44.10 44.20 42.95 44.40 1,113,957 48,620,215 43.646 36.71 36.63 36.71 35.68 36.88 1,341,105 36.254 4.12%
2017-10-03 0 42.45 42.35 42.45 40.95 42.65 1,344,545 56,456,750 41.990 35.26 35.18 35.26 34.01 35.43 1,618,713 34.878 3.79%
2017-09-29 0 40.90 40.90 41.10 40.75 41.15 964,000 39,474,800 40.949 33.97 33.97 34.14 33.85 34.18 1,160,571 34.013 0.25%
2017-09-28 0 40.80 40.75 41.00 40.75 41.85 667,924 27,494,161 41.164 33.89 33.85 34.06 33.85 34.76 804,121 34.192 -1.69%
2017-09-27 0 41.50 41.50 41.70 40.25 41.95 1,429,640 58,837,752 41.156 34.47 34.47 34.64 33.43 34.84 1,721,160 34.185 3.11%
2017-09-26 0 40.25 40.15 40.25 39.70 40.95 2,381,025 95,745,873 40.212 33.43 33.35 33.43 32.98 34.01 2,866,543 33.401 -0.74%
2017-09-25 0 40.55 40.50 40.55 40.05 42.20 2,491,191 102,290,109 41.061 33.68 33.64 33.68 33.27 35.05 2,999,173 34.106 -3.11%
2017-09-22 0 41.85 41.85 41.95 41.05 42.15 1,509,836 63,009,972 41.733 34.76 34.76 34.84 34.10 35.01 1,817,709 34.665 -0.12%
2017-09-21 0 41.90 41.90 42.20 41.30 42.75 2,605,000 109,407,800 41.999 34.80 34.80 35.05 34.30 35.51 3,136,189 34.886 -1.41%
2017-09-20 0 42.50 42.45 42.50 41.30 43.15 1,699,020 71,917,961 42.329 35.30 35.26 35.30 34.30 35.84 2,045,469 35.160 2.29%
2017-09-19 0 41.55 41.35 41.55 40.65 41.75 2,057,164 84,744,631 41.195 34.51 34.35 34.51 33.76 34.68 2,476,643 34.218 1.47%
2017-09-18 0 40.95 40.90 40.95 40.50 41.35 1,342,710 55,034,463 40.988 34.01 33.97 34.01 33.64 34.35 1,616,504 34.045 -0.12%
2017-09-15 0 41.00 40.90 41.00 40.20 41.20 1,882,958 76,820,430 40.798 34.06 33.97 34.06 33.39 34.22 2,266,915 33.888 1.99%
2017-09-14 0 40.20 40.15 40.20 40.00 40.60 1,735,951 69,972,413 40.308 33.39 33.35 33.39 33.23 33.72 2,089,931 33.481 1.26%
2017-09-13 0 39.70 39.65 39.70 39.45 40.55 1,903,636 75,558,095 39.692 32.98 32.93 32.98 32.77 33.68 2,291,809 32.969 -0.38%
2017-09-12 0 39.85 39.85 40.00 39.00 40.25 2,345,802 93,473,388 39.847 33.10 33.10 33.23 32.39 33.43 2,824,138 33.098 2.05%
2017-09-11 0 39.05 39.00 39.05 38.30 39.60 1,794,466 70,217,353 39.130 32.44 32.39 32.44 31.81 32.89 2,160,378 32.502 2.36%
2017-09-08 0 38.15 38.15 38.20 38.15 39.55 2,442,054 94,290,629 38.611 31.69 31.69 31.73 31.69 32.85 2,940,017 32.071 -0.52%
2017-09-07 0 38.35 38.10 38.35 37.95 39.70 3,381,742 129,835,581 38.393 31.85 31.65 31.85 31.52 32.98 4,071,318 31.890 -0.13%
2017-09-06 0 38.40 38.35 38.40 38.05 39.50 3,964,450 151,905,475 38.317 31.90 31.85 31.90 31.61 32.81 4,772,846 31.827 0.52%
2017-09-05 0 38.20 38.10 38.20 37.10 38.25 1,180,400 44,784,900 37.940 31.73 31.65 31.73 30.82 31.77 1,421,097 31.514 3.66%
2017-09-04 0 36.85 36.85 36.90 36.40 37.80 2,203,529 81,495,097 36.984 30.61 30.61 30.65 30.23 31.40 2,652,854 30.720 -1.34%
2017-09-01 0 37.35 37.35 37.40 36.40 37.80 2,359,400 87,429,930 37.056 31.02 31.02 31.07 30.23 31.40 2,840,508 30.780 3.61%
2017-08-31 0 36.05 36.00 36.05 35.70 36.30 1,863,976 66,992,537 35.941 29.94 29.90 29.94 29.65 30.15 2,244,062 29.853 0.84%
2017-08-30 0 35.75 35.75 35.90 35.65 36.30 2,876,700 103,617,928 36.020 29.69 29.69 29.82 29.61 30.15 3,463,292 29.919 -1.38%
2017-08-29 0 36.25 36.20 36.25 35.50 36.60 1,438,890 52,084,629 36.198 30.11 30.07 30.11 29.49 30.40 1,732,296 30.067 0.28%
2017-08-28 0 36.15 36.15 36.20 35.90 37.15 3,977,502 145,006,496 36.457 30.03 30.03 30.07 29.82 30.86 4,788,560 30.282 -2.69%
2017-08-25 0 37.15 37.15 37.20 36.70 37.45 2,864,940 106,477,121 37.166 30.86 30.86 30.90 30.48 31.11 3,449,134 30.871 0.00%
2017-08-24 0 37.15 37.10 37.20 35.20 37.35 8,812,786 320,273,880 36.342 30.86 30.82 30.90 29.24 31.02 10,609,813 30.187 7.99%
2017-08-22 0 34.40 34.40 34.45 34.00 34.55 2,236,000 76,684,150 34.295 28.57 28.57 28.62 28.24 28.70 2,691,946 28.487 1.47%
2017-08-21 0 33.90 33.90 33.95 33.75 34.25 1,702,000 57,857,050 33.994 28.16 28.16 28.20 28.03 28.45 2,049,057 28.236 -0.44%
2017-08-18 0 34.05 34.05 34.15 33.70 34.50 1,074,873 36,712,857 34.156 28.28 28.28 28.37 27.99 28.66 1,294,052 28.370 0.89%
2017-08-17 0 33.75 33.70 33.90 33.05 34.10 2,103,200 70,961,190 33.740 28.03 27.99 28.16 27.45 28.32 2,532,066 28.025 -0.74%
2017-08-16 0 34.00 33.90 34.00 33.70 34.25 1,665,626 56,577,703 33.968 28.24 28.16 28.24 27.99 28.45 2,005,266 28.215 1.34%
2017-08-15 0 33.55 33.55 33.80 33.55 34.50 3,354,000 114,116,150 34.024 27.87 27.87 28.08 27.87 28.66 4,037,919 28.261 1.36%
2017-08-14 0 33.10 33.10 33.35 32.40 33.45 2,338,000 76,714,436 32.812 27.49 27.49 27.70 26.91 27.78 2,814,745 27.254 1.53%
2017-08-11 0 32.60 32.55 32.70 32.50 33.70 2,075,322 68,484,461 32.999 27.08 27.04 27.16 27.00 27.99 2,498,504 27.410 -2.98%
2017-08-10 0 33.60 33.55 33.60 33.40 34.25 1,908,922 64,298,845 33.683 27.91 27.87 27.91 27.74 28.45 2,298,173 27.978 -1.61%
2017-08-09 0 34.15 34.15 34.20 33.30 34.60 3,212,000 109,534,178 34.102 28.37 28.37 28.41 27.66 28.74 3,866,963 28.326 0.74%
2017-08-08 0 33.90 33.90 33.95 33.55 34.80 3,544,290 121,306,381 34.226 28.16 28.16 28.20 27.87 28.91 4,267,011 28.429 -0.59%
2017-08-07 0 34.10 34.05 34.10 33.30 34.55 2,792,771 94,967,186 34.005 28.32 28.28 28.32 27.66 28.70 3,362,249 28.245 0.29%
2017-08-04 0 34.00 33.95 34.00 33.70 35.00 3,798,540 129,602,095 34.119 28.24 28.20 28.24 27.99 29.07 4,573,105 28.340 -0.15%
2017-08-03 0 34.05 34.05 34.10 33.95 35.30 3,539,316 121,310,842 34.275 28.28 28.28 28.32 28.20 29.32 4,261,023 28.470 -2.44%
2017-08-02 0 34.90 34.85 34.90 34.90 36.30 2,813,285 99,711,908 35.443 28.99 28.95 28.99 28.99 30.15 3,386,946 29.440 -2.92%
2017-08-01 0 35.95 35.80 35.95 35.45 36.05 3,743,500 134,173,150 35.842 29.86 29.74 29.86 29.45 29.94 4,506,842 29.771 -0.14%
2017-07-31 0 36.00 35.80 36.00 35.65 36.00 2,199,411 78,977,285 35.908 29.90 29.74 29.90 29.61 29.90 2,647,896 29.826 0.14%
2017-07-28 0 35.95 35.90 35.95 35.65 36.45 1,493,873 53,642,739 35.909 29.86 29.82 29.86 29.61 30.28 1,798,491 29.827 -0.55%
2017-07-27 0 36.15 36.00 36.15 35.90 36.60 1,358,436 49,161,535 36.190 30.03 29.90 30.03 29.82 30.40 1,635,437 30.060 0.42%
2017-07-26 0 36.00 35.95 36.00 36.00 37.00 3,117,873 113,431,042 36.381 29.90 29.86 29.90 29.90 30.73 3,753,643 30.219 -2.70%
2017-07-25 0 37.00 36.95 37.00 36.45 37.55 1,749,000 64,500,207 36.878 30.73 30.69 30.73 30.28 31.19 2,105,641 30.632 -1.46%
2017-07-24 0 37.55 37.40 37.55 35.50 37.65 3,130,000 115,253,550 36.822 31.19 31.07 31.19 29.49 31.27 3,768,243 30.585 4.60%
2017-07-21 0 35.90 35.85 35.90 35.20 35.90 1,373,365 49,118,015 35.765 29.82 29.78 29.82 29.24 29.82 1,653,410 29.707 0.28%
2017-07-20 0 35.80 35.80 35.95 35.55 36.20 2,117,632 76,040,157 35.908 29.74 29.74 29.86 29.53 30.07 2,549,441 29.826 -0.28%
2017-07-19 0 35.90 35.85 35.90 35.60 36.20 1,666,540 59,860,588 35.919 29.82 29.78 29.82 29.57 30.07 2,006,366 29.835 -0.28%
2017-07-18 0 36.00 35.85 36.00 35.50 36.05 1,568,255 56,324,231 35.915 29.90 29.78 29.90 29.49 29.94 1,888,040 29.832 0.00%
2017-07-17 0 36.00 35.90 36.00 35.10 36.50 2,881,000 103,597,500 35.959 29.90 29.82 29.90 29.15 30.32 3,468,469 29.868 2.86%
2017-07-14 0 35.00 35.00 35.05 34.10 35.30 2,384,600 82,780,900 34.715 29.07 29.07 29.11 28.32 29.32 2,870,847 28.835 -1.82%
2017-07-13 0 35.65 35.40 35.65 33.70 35.65 2,556,474 89,271,046 34.920 29.61 29.40 29.61 27.99 29.61 3,077,768 29.005 5.79%
2017-07-12 0 33.70 33.55 33.70 33.15 33.90 1,612,000 54,097,750 33.559 27.99 27.87 27.99 27.54 28.16 1,940,705 27.875 0.00%
2017-07-11 0 33.70 33.60 33.70 33.25 33.75 1,439,420 48,321,533 33.570 27.99 27.91 27.99 27.62 28.03 1,732,934 27.884 1.51%
2017-07-10 0 33.20 33.20 33.25 32.90 34.55 3,046,572 101,379,344 33.277 27.58 27.58 27.62 27.33 28.70 3,667,803 27.640 -3.49%
2017-07-07 0 34.40 34.40 34.55 33.35 34.80 1,624,000 55,831,350 34.379 28.57 28.57 28.70 27.70 28.91 1,955,152 28.556 1.47%
2017-07-06 0 33.90 33.85 33.90 33.50 34.20 1,668,898 56,386,267 33.787 28.16 28.12 28.16 27.83 28.41 2,009,205 28.064 0.59%
2017-07-05 0 33.70 33.40 33.70 33.05 33.75 534,374 17,854,016 33.411 27.99 27.74 27.99 27.45 28.03 643,339 27.752 1.20%
2017-07-04 0 33.30 33.30 33.40 33.00 34.50 1,866,484 62,949,556 33.726 27.66 27.66 27.74 27.41 28.66 2,247,081 28.014 -2.77%
2017-07-03 0 34.25 33.70 34.25 32.80 34.25 2,819,590 94,731,966 33.598 28.45 27.99 28.45 27.24 28.45 3,394,536 27.907 3.47%
2017-06-30 0 33.10 33.05 33.10 32.90 33.85 2,728,525 90,531,716 33.180 27.49 27.45 27.49 27.33 28.12 3,284,902 27.560 -2.07%
2017-06-29 0 33.80 33.75 33.80 33.15 33.80 2,518,423 84,419,785 33.521 28.08 28.03 28.08 27.54 28.08 3,031,958 27.843 2.74%
2017-06-28 0 32.90 32.85 32.90 32.50 33.90 4,215,400 139,137,982 33.007 27.33 27.29 27.33 27.00 28.16 5,074,968 27.417 -3.09%
2017-06-27 0 33.95 33.90 33.95 33.90 35.40 4,250,046 145,477,476 34.230 28.20 28.16 28.20 28.16 29.40 5,116,679 28.432 0.15%
2017-06-26 0 33.90 33.60 33.90 32.30 34.05 4,801,836 159,845,341 33.288 28.16 27.91 28.16 26.83 28.28 5,780,985 27.650 4.31%
2017-06-23 0 32.50 32.45 32.50 31.55 32.55 2,157,476 69,384,921 32.160 27.00 26.95 27.00 26.21 27.04 2,597,410 26.713 1.56%
2017-06-22 0 32.00 31.60 32.00 31.25 32.15 2,053,326 65,447,490 31.874 26.58 26.25 26.58 25.96 26.70 2,472,022 26.475 0.79%
2017-06-21 0 31.75 31.70 31.75 31.60 32.85 5,432,373 173,576,577 31.952 26.37 26.33 26.37 26.25 27.29 6,540,096 26.540 -2.91%
2017-06-20 0 32.70 32.40 32.70 32.00 32.80 4,315,700 139,973,595 32.434 27.16 26.91 27.16 26.58 27.24 5,195,720 26.940 0.46%
2017-06-19 0 32.55 32.55 32.60 31.60 32.55 2,163,200 69,537,979 32.146 27.04 27.04 27.08 26.25 27.04 2,604,301 26.701 3.01%
2017-06-16 0 31.60 31.60 31.65 31.35 32.30 6,158,000 194,724,666 31.621 26.25 26.25 26.29 26.04 26.83 7,413,686 26.266 -1.25%
2017-06-15 0 32.00 31.95 32.00 31.65 32.90 4,469,252 143,327,447 32.070 26.58 26.54 26.58 26.29 27.33 5,380,583 26.638 -2.88%
2017-06-14 0 32.95 32.85 32.95 32.30 32.95 5,459,913 177,884,234 32.580 27.37 27.29 27.37 26.83 27.37 6,573,251 27.062 1.85%
2017-06-13 0 32.35 32.15 32.35 31.75 33.00 6,216,120 199,914,720 32.161 26.87 26.70 26.87 26.37 27.41 7,483,657 26.714 -0.31%
2017-06-12 0 32.45 32.20 32.45 31.50 33.05 6,475,000 208,844,548 32.254 26.95 26.75 26.95 26.16 27.45 7,795,326 26.791 0.46%
2017-06-09 0 32.30 32.20 32.30 31.65 32.95 6,641,529 214,460,484 32.291 26.83 26.75 26.83 26.29 27.37 7,995,812 26.822 -2.12%
2017-06-08 0 33.00 32.80 33.00 31.85 33.15 4,927,080 160,268,176 32.528 27.41 27.24 27.41 26.46 27.54 5,931,768 27.019 2.64%
2017-06-07 0 32.15 31.80 32.15 30.65 32.75 6,052,000 192,811,779 31.859 26.70 26.41 26.70 25.46 27.20 7,286,071 26.463 -1.23%
2017-06-06 0 32.55 32.30 32.55 31.20 33.30 4,460,000 145,180,200 32.552 27.04 26.83 27.04 25.92 27.66 5,369,445 27.038 0.15%
2017-06-05 0 32.50 32.30 32.50 32.05 33.00 5,292,494 171,762,671 32.454 27.00 26.83 27.00 26.62 27.41 6,371,694 26.957 0.46%
2017-06-02 0 32.35 32.20 32.35 31.45 33.00 4,727,635 152,755,349 32.311 26.87 26.75 26.87 26.12 27.41 5,691,653 26.838 -0.52%
2017-06-01 0 33.20 33.00 33.20 31.65 33.20 24,935,198 796,611,250 31.947 27.01 26.85 27.01 25.75 27.01 30,647,488 25.993 4.73%
2017-05-31 0 31.70 31.65 31.70 30.10 31.95 40,818,549 1,290,504,873 31.616 25.79 25.75 25.79 24.49 25.99 50,169,482 25.723 5.32%
2017-05-29 0 30.10 30.10 30.25 29.80 30.65 2,298,150 69,701,375 30.329 24.49 24.49 24.61 24.25 24.94 2,824,623 24.676 0.33%
2017-05-26 0 30.00 29.95 30.00 29.80 30.60 2,510,440 75,341,728 30.011 24.41 24.37 24.41 24.25 24.90 3,085,545 24.418 -1.48%
2017-05-25 0 30.45 30.45 30.60 30.25 31.60 4,543,000 140,651,600 30.960 24.77 24.77 24.90 24.61 25.71 5,583,735 25.190 -1.46%
2017-05-24 0 30.90 30.75 30.90 30.15 31.25 4,268,591 131,315,184 30.763 25.14 25.02 25.14 24.53 25.43 5,246,463 25.029 0.32%
2017-05-23 0 30.80 30.70 30.80 30.30 31.35 4,514,494 139,230,928 30.841 25.06 24.98 25.06 24.65 25.51 5,548,699 25.093 0.82%
2017-05-22 0 30.55 30.55 30.60 29.55 31.30 5,070,000 155,872,928 30.744 24.86 24.86 24.90 24.04 25.47 6,231,463 25.014 2.69%
2017-05-19 0 29.75 29.75 29.80 29.25 30.25 3,212,573 95,336,544 29.676 24.20 24.20 24.25 23.80 24.61 3,948,527 24.145 0.34%
2017-05-18 0 29.65 29.65 29.80 29.20 30.85 3,914,000 117,594,092 30.045 24.12 24.12 24.25 23.76 25.10 4,810,640 24.445 -2.47%
2017-05-17 0 30.40 30.30 30.40 30.05 30.85 5,189,502 157,768,550 30.402 24.73 24.65 24.73 24.45 25.10 6,378,341 24.735 -0.16%
2017-05-16 0 30.45 30.40 30.50 30.20 31.60 10,868,881 335,365,628 30.856 24.77 24.73 24.82 24.57 25.71 13,358,783 25.105 -1.77%
2017-05-15 0 31.00 30.95 31.00 30.60 31.20 2,406,136 74,464,967 30.948 25.22 25.18 25.22 24.90 25.38 2,957,347 25.180 0.32%
2017-05-12 0 30.90 30.85 30.90 30.50 31.05 4,458,086 137,675,551 30.882 25.14 25.10 25.14 24.82 25.26 5,479,368 25.126 0.49%
2017-05-11 0 30.75 30.70 30.75 30.40 31.20 3,758,322 115,559,033 30.748 25.02 24.98 25.02 24.73 25.38 4,619,299 25.017 1.32%
2017-05-10 0 30.35 30.30 30.35 30.10 30.75 5,476,000 166,084,410 30.330 24.69 24.65 24.69 24.49 25.02 6,730,472 24.676 0.17%
2017-05-09 0 30.30 30.20 30.30 28.90 30.55 4,940,000 147,370,020 29.832 24.65 24.57 24.65 23.51 24.86 6,071,682 24.272 3.77%
2017-05-08 0 29.20 29.10 29.20 28.90 29.65 2,721,000 79,528,600 29.228 23.76 23.68 23.76 23.51 24.12 3,344,341 23.780 1.39%
2017-05-05 0 28.80 28.80 28.90 28.70 29.80 3,476,657 100,640,550 28.948 23.43 23.43 23.51 23.35 24.25 4,273,108 23.552 -2.87%
2017-05-04 0 29.65 29.55 29.65 28.95 29.65 3,035,368 88,784,474 29.250 24.12 24.04 24.12 23.55 24.12 3,730,726 23.798 1.54%
2017-05-02 0 29.20 29.20 29.25 28.95 30.00 5,299,383 155,130,034 29.273 23.76 23.76 23.80 23.55 24.41 6,513,394 23.817 1.04%
2017-04-28 0 28.90 28.90 29.00 28.45 29.50 18,172,310 524,464,040 28.861 23.51 23.51 23.59 23.15 24.00 22,335,321 23.481 3.21%
2017-04-27 0 28.00 28.00 28.20 26.05 30.00 58,431,000 1,641,473,450 28.093 22.78 22.78 22.94 21.19 24.41 71,816,688 22.856 -10.97%
2017-04-26 0 31.45 31.40 31.45 31.05 31.80 2,367,080 74,355,916 31.413 25.59 25.55 25.59 25.26 25.87 2,909,343 25.558 1.13%
2017-04-25 0 31.10 30.95 31.10 30.45 31.45 3,681,895 114,180,774 31.011 25.30 25.18 25.30 24.77 25.59 4,525,363 25.231 1.30%
2017-04-24 0 30.70 30.55 30.70 30.25 31.40 2,215,100 67,740,220 30.581 24.98 24.86 24.98 24.61 25.55 2,722,547 24.881 0.00%
2017-04-21 0 30.70 30.70 30.75 30.40 32.00 3,685,589 114,017,455 30.936 24.98 24.98 25.02 24.73 26.04 4,529,904 25.170 -1.13%
2017-04-20 0 31.05 31.05 31.10 30.00 31.25 4,551,262 140,595,329 30.892 25.26 25.26 25.30 24.41 25.43 5,593,890 25.134 2.64%
2017-04-19 0 30.25 30.20 30.25 29.75 30.50 3,143,210 94,641,432 30.110 24.61 24.57 24.61 24.20 24.82 3,863,273 24.498 1.00%
2017-04-18 0 29.95 29.80 29.95 29.30 30.15 2,988,638 88,895,965 29.745 24.37 24.25 24.37 23.84 24.53 3,673,291 24.201 0.17%
2017-04-13 0 29.90 29.80 29.95 29.65 30.15 3,570,277 106,483,763 29.825 24.33 24.25 24.37 24.12 24.53 4,388,175 24.266 -0.83%
2017-04-12 0 30.15 30.05 30.15 29.85 30.15 1,915,387 57,414,612 29.976 24.53 24.45 24.53 24.29 24.53 2,354,174 24.388 -0.17%
2017-04-11 0 30.20 30.00 30.20 29.65 30.50 4,805,190 143,861,931 29.939 24.57 24.41 24.57 24.12 24.82 5,905,989 24.359 -0.66%
2017-04-10 0 30.40 30.30 30.40 30.25 31.20 1,999,000 61,124,050 30.577 24.73 24.65 24.73 24.61 25.38 2,456,942 24.878 -1.46%
2017-04-07 0 30.85 30.65 30.85 30.10 31.30 3,651,246 111,617,491 30.570 25.10 24.94 25.10 24.49 25.47 4,487,693 24.872 -0.16%
2017-04-06 0 30.90 30.85 30.90 30.30 31.70 5,010,340 154,873,384 30.911 25.14 25.10 25.14 24.65 25.79 6,158,136 25.149 -2.22%
2017-04-05 0 31.60 31.40 31.65 30.90 31.60 4,908,445 153,274,322 31.227 25.71 25.55 25.75 25.14 25.71 6,032,898 25.406 1.94%
2017-04-03 0 31.00 31.00 31.10 30.30 31.70 4,844,200 150,601,316 31.089 25.22 25.22 25.30 24.65 25.79 5,953,935 25.294 -0.96%
2017-03-31 0 31.30 31.30 31.50 31.10 32.05 3,159,679 99,634,602 31.533 25.47 25.47 25.63 25.30 26.08 3,883,515 25.656 -1.42%
2017-03-30 0 31.75 31.65 31.75 31.10 32.40 4,089,604 129,884,594 31.760 25.83 25.75 25.83 25.30 26.36 5,026,473 25.840 -0.16%
2017-03-29 0 31.80 31.70 31.80 31.55 32.30 3,977,502 126,421,892 31.784 25.87 25.79 25.87 25.67 26.28 4,888,690 25.860 0.32%
2017-03-28 0 31.70 31.60 31.70 31.05 32.00 4,491,731 141,751,552 31.558 25.79 25.71 25.79 25.26 26.04 5,520,721 25.676 0.32%
2017-03-27 0 31.60 31.55 31.60 30.90 32.25 5,509,280 173,558,802 31.503 25.71 25.67 25.71 25.14 26.24 6,771,376 25.631 -2.02%
2017-03-24 0 32.25 32.15 32.30 30.20 32.30 7,122,230 225,483,658 31.659 26.24 26.16 26.28 24.57 26.28 8,753,829 25.758 5.74%
2017-03-23 0 30.50 30.50 30.55 29.15 30.80 8,600,000 259,538,792 30.179 24.82 24.82 24.86 23.72 25.06 10,570,134 24.554 2.69%
2017-03-22 0 29.70 29.60 29.70 28.30 29.75 4,802,000 139,675,686 29.087 24.16 24.08 24.16 23.03 24.20 5,902,068 23.666 3.48%
2017-03-21 0 28.70 28.55 28.70 27.60 28.70 4,934,000 140,990,750 28.575 23.35 23.23 23.35 22.46 23.35 6,064,307 23.249 2.14%
2017-03-20 0 28.10 28.00 28.30 27.55 28.25 3,730,536 104,313,033 27.962 22.86 22.78 23.03 22.42 22.98 4,585,147 22.750 2.18%
2017-03-17 0 27.50 27.45 27.50 27.30 28.60 6,488,929 181,253,342 27.933 22.37 22.33 22.37 22.21 23.27 7,975,448 22.726 -4.35%
2017-03-16 0 28.75 28.65 28.75 28.00 29.95 7,193,342 206,564,863 28.716 23.39 23.31 23.39 22.78 24.37 8,841,232 23.364 -0.69%
2017-03-15 0 28.95 28.95 29.00 27.40 29.00 5,492,800 156,594,330 28.509 23.55 23.55 23.59 22.29 23.59 6,751,120 23.195 3.76%
2017-03-14 0 27.90 27.80 27.90 27.30 28.25 4,477,000 124,806,000 27.877 22.70 22.62 22.70 22.21 22.98 5,502,615 22.681 1.82%
2017-03-13 0 27.40 27.30 27.40 25.70 27.85 3,218,300 87,625,695 27.227 22.29 22.21 22.29 20.91 22.66 3,955,566 22.153 6.20%
2017-03-10 0 25.80 25.80 25.85 25.20 26.05 2,659,933 68,873,998 25.893 20.99 20.99 21.03 20.50 21.19 3,269,285 21.067 -0.77%
2017-03-09 0 26.00 25.90 26.00 25.80 26.65 2,567,694 67,024,270 26.103 21.15 21.07 21.15 20.99 21.68 3,155,915 21.238 0.58%
2017-03-08 0 25.85 25.80 25.85 25.45 26.00 1,649,830 42,514,974 25.769 21.03 20.99 21.03 20.71 21.15 2,027,782 20.966 0.19%
2017-03-07 0 25.80 25.75 25.80 25.60 25.85 1,163,000 29,949,900 25.752 20.99 20.95 20.99 20.83 21.03 1,429,426 20.952 -0.19%
2017-03-06 0 25.85 25.80 25.85 25.00 25.90 1,744,000 44,590,950 25.568 21.03 20.99 21.03 20.34 21.07 2,143,525 20.803 2.58%
2017-03-03 0 25.20 25.05 25.20 24.30 25.20 990,000 24,616,100 24.865 20.50 20.38 20.50 19.77 20.50 1,216,795 20.230 1.82%
2017-03-02 0 24.75 24.70 24.75 24.45 25.05 1,859,334 45,847,377 24.658 20.14 20.10 20.14 19.89 20.38 2,285,280 20.062 0.81%
2017-03-01 0 24.55 24.55 24.65 24.40 24.95 3,064,853 75,402,999 24.603 19.97 19.97 20.06 19.85 20.30 3,766,966 20.017 -0.61%
2017-02-28 0 24.70 24.70 24.90 24.65 25.30 1,134,000 28,212,500 24.879 20.10 20.10 20.26 20.06 20.58 1,393,783 20.242 -1.59%
2017-02-27 0 25.10 25.10 25.15 25.00 25.40 871,000 21,858,750 25.096 20.42 20.42 20.46 20.34 20.67 1,070,533 20.419 -0.79%
2017-02-24 0 25.30 25.20 25.30 25.15 25.80 1,363,319 34,521,382 25.322 20.58 20.50 20.58 20.46 20.99 1,675,635 20.602 -2.32%
2017-02-23 0 25.90 25.80 25.90 25.30 26.05 2,414,994 61,890,344 25.628 21.07 20.99 21.07 20.58 21.19 2,968,234 20.851 -0.19%
2017-02-22 0 25.95 25.80 25.95 24.65 26.00 3,651,804 93,294,102 25.547 21.11 20.99 21.11 20.06 21.15 4,488,379 20.786 2.77%
2017-02-21 0 25.25 25.20 25.25 24.80 25.55 1,425,620 35,883,448 25.170 20.54 20.50 20.54 20.18 20.79 1,752,209 20.479 2.23%
2017-02-20 0 24.70 24.70 24.75 24.55 24.95 1,241,000 30,673,200 24.717 20.10 20.10 20.14 19.97 20.30 1,525,295 20.110 0.00%
2017-02-17 0 24.70 24.70 24.75 24.50 25.15 1,809,331 44,672,574 24.690 20.10 20.10 20.14 19.93 20.46 2,223,822 20.088 -1.20%
2017-02-16 0 25.00 24.90 25.00 24.35 25.00 1,944,856 48,191,231 24.779 20.34 20.26 20.34 19.81 20.34 2,390,394 20.160 1.63%
2017-02-15 0 24.60 24.50 24.60 24.45 24.90 1,810,000 44,595,064 24.638 20.01 19.93 20.01 19.89 20.26 2,224,645 20.046 -0.61%
2017-02-14 0 24.75 24.65 24.75 24.55 25.05 2,021,408 49,980,704 24.726 20.14 20.06 20.14 19.97 20.38 2,484,483 20.117 0.00%
2017-02-13 0 24.75 24.70 24.75 24.60 25.05 1,940,000 48,058,042 24.772 20.14 20.10 20.14 20.01 20.38 2,384,426 20.155 -0.60%
2017-02-10 0 24.90 24.80 24.90 24.60 25.30 2,216,580 55,112,132 24.864 20.26 20.18 20.26 20.01 20.58 2,724,366 20.229 -1.39%
2017-02-09 0 25.25 25.20 25.25 24.80 25.30 2,769,096 69,487,874 25.094 20.54 20.50 20.54 20.18 20.58 3,403,455 20.417 2.43%
2017-02-08 0 24.65 24.60 24.65 24.35 24.95 2,836,600 69,970,040 24.667 20.06 20.01 20.06 19.81 20.30 3,486,424 20.069 -0.40%
2017-02-07 0 24.75 24.70 24.80 23.80 25.00 3,245,184 79,706,425 24.562 20.14 20.10 20.18 19.36 20.34 3,988,608 19.984 1.23%
2017-02-06 0 24.45 24.45 24.50 24.10 24.70 1,442,947 35,305,178 24.467 19.89 19.89 19.93 19.61 20.10 1,773,505 19.907 -0.20%
2017-02-03 0 24.50 24.50 24.75 23.70 25.10 5,880,924 144,373,934 24.550 19.93 19.93 20.14 19.28 20.42 7,228,158 19.974 3.38%
2017-02-02 0 23.70 23.70 23.80 23.70 25.00 3,327,684 79,987,055 24.037 19.28 19.28 19.36 19.28 20.34 4,090,008 19.557 -5.39%
2017-02-01 0 25.05 25.00 25.05 24.70 25.40 3,154,584 78,841,052 24.993 20.38 20.34 20.38 20.10 20.67 3,877,253 20.334 -0.60%
2017-01-27 0 25.20 25.05 25.20 25.00 25.25 2,284,000 57,253,774 25.067 20.50 20.38 20.50 20.34 20.54 2,807,231 20.395 0.00%
2017-01-26 0 25.20 25.15 25.20 25.15 26.10 2,323,427 59,186,189 25.474 20.50 20.46 20.50 20.46 21.24 2,855,690 20.726 -3.08%
2017-01-25 0 26.00 26.00 26.10 25.85 26.50 2,147,027 56,036,973 26.100 21.15 21.15 21.24 21.03 21.56 2,638,880 21.235 -1.14%
2017-01-24 0 26.30 26.20 26.30 25.20 26.65 5,622,300 145,698,595 25.914 21.40 21.32 21.40 20.50 21.68 6,910,287 21.084 4.37%
2017-01-23 0 25.20 25.20 25.35 24.45 25.50 4,463,721 111,598,070 25.001 20.50 20.50 20.63 19.89 20.75 5,486,294 20.341 2.44%
2017-01-20 0 24.60 24.60 24.70 24.20 25.00 2,214,815 54,654,388 24.677 20.01 20.01 20.10 19.69 20.34 2,722,197 20.077 -2.38%
2017-01-19 0 25.20 25.15 25.35 24.65 25.50 2,796,887 70,177,769 25.091 20.50 20.46 20.63 20.06 20.75 3,437,613 20.415 1.41%
2017-01-18 0 24.85 24.80 24.85 24.65 25.00 2,015,707 50,049,181 24.830 20.22 20.18 20.22 20.06 20.34 2,477,476 20.202 0.00%
2017-01-17 0 24.85 24.75 24.85 24.75 25.30 1,427,000 35,474,844 24.860 20.22 20.14 20.22 20.14 20.58 1,753,905 20.226 0.00%
2017-01-16 0 24.85 24.85 25.00 24.55 25.30 1,610,000 40,338,946 25.055 20.22 20.22 20.34 19.97 20.58 1,978,827 20.385 -2.36%
2017-01-13 0 25.45 25.45 25.55 25.00 25.75 2,124,000 54,113,118 25.477 20.71 20.71 20.79 20.34 20.95 2,610,577 20.728 0.99%
2017-01-12 0 25.20 25.20 25.40 25.10 25.95 2,186,016 55,639,299 25.452 20.50 20.50 20.67 20.42 21.11 2,686,800 20.708 -1.95%
2017-01-11 0 25.70 25.55 25.70 25.05 25.70 1,843,000 46,823,450 25.406 20.91 20.79 20.91 20.38 20.91 2,265,204 20.671 2.19%
2017-01-10 0 25.15 25.00 25.15 24.10 25.15 2,274,580 56,513,321 24.846 20.46 20.34 20.46 19.61 20.46 2,795,653 20.215 3.50%
2017-01-09 0 24.30 24.25 24.30 23.90 24.55 925,026 22,402,829 24.219 19.77 19.73 19.77 19.45 19.97 1,136,936 19.705 0.83%
2017-01-06 0 24.10 24.05 24.10 23.95 24.60 1,011,463 24,622,359 24.343 19.61 19.57 19.61 19.49 20.01 1,243,174 19.806 -0.41%
2017-01-05 0 24.20 24.15 24.20 23.90 24.40 1,367,380 33,005,546 24.138 19.69 19.65 19.69 19.45 19.85 1,680,627 19.639 0.00%
2017-01-04 0 24.20 24.05 24.20 23.60 24.60 2,134,000 51,735,300 24.243 19.69 19.57 19.69 19.20 20.01 2,622,868 19.725 1.89%
2017-01-03 0 23.75 23.70 23.75 23.25 23.90 1,081,896 25,731,276 23.784 19.32 19.28 19.32 18.92 19.45 1,329,743 19.351 -1.66%
2016-12-30 0 24.15 24.10 24.15 23.10 24.50 2,264,500 54,111,137 23.895 19.65 19.61 19.65 18.79 19.93 2,783,264 19.442 2.77%
2016-12-29 0 23.50 23.50 23.60 23.45 23.80 1,484,276 35,044,008 23.610 19.12 19.12 19.20 19.08 19.36 1,824,302 19.210 -1.05%
2016-12-28 0 23.75 23.70 23.75 23.55 24.05 974,024 23,171,240 23.789 19.32 19.28 19.32 19.16 19.57 1,197,159 19.355 0.21%
2016-12-23 0 23.70 23.70 23.75 23.00 23.80 893,902 21,160,305 23.672 19.28 19.28 19.32 18.71 19.36 1,098,682 19.260 -1.04%
2016-12-22 0 23.95 23.95 24.05 23.90 24.45 2,318,104 55,848,877 24.093 19.49 19.49 19.57 19.45 19.89 2,849,148 19.602 -1.03%
2016-12-21 0 24.20 24.10 24.20 23.95 24.45 840,550 20,315,682 24.170 19.69 19.61 19.69 19.49 19.89 1,033,108 19.665 0.41%
2016-12-20 0 24.10 24.00 24.10 23.95 24.10 4,809,837 115,553,471 24.024 19.61 19.53 19.61 19.49 19.61 5,911,700 19.547 0.00%
2016-12-19 0 24.10 24.10 24.20 23.70 24.30 2,024,000 48,714,756 24.069 19.61 19.61 19.69 19.28 19.77 2,487,669 19.582 0.21%
2016-12-16 0 24.05 24.05 24.15 23.70 24.50 1,895,440 45,744,672 24.134 19.57 19.57 19.65 19.28 19.93 2,329,658 19.636 -0.62%
2016-12-15 0 24.20 24.15 24.20 23.95 24.70 2,450,000 59,210,900 24.168 19.69 19.65 19.69 19.49 20.10 3,011,259 19.663 0.62%
2016-12-14 0 24.05 24.00 24.05 23.95 24.90 2,388,616 58,050,941 24.303 19.57 19.53 19.57 19.49 20.26 2,935,813 19.773 -0.21%
2016-12-13 0 24.10 24.10 24.15 24.10 24.95 1,918,495 47,053,254 24.526 19.61 19.61 19.65 19.61 20.30 2,357,994 19.955 -2.43%
2016-12-12 0 24.70 24.55 24.70 24.00 25.55 3,127,302 76,925,090 24.598 20.10 19.97 20.10 19.53 20.79 3,843,721 20.013 -1.98%
2016-12-09 0 25.20 25.20 25.30 24.60 25.50 5,157,600 129,786,950 25.164 20.50 20.50 20.58 20.01 20.75 6,339,131 20.474 -0.59%
2016-12-08 0 25.35 25.25 25.35 25.10 25.50 3,256,532 82,204,255 25.243 20.63 20.54 20.63 20.42 20.75 4,002,556 20.538 0.00%
2016-12-07 0 25.35 25.30 25.35 25.05 25.70 2,070,332 52,394,600 25.307 20.63 20.58 20.63 20.38 20.91 2,544,615 20.590 -0.98%
2016-12-06 0 25.60 25.50 25.60 25.40 25.90 1,430,470 36,647,927 25.620 20.83 20.75 20.83 20.67 21.07 1,758,170 20.844 0.00%
2016-12-05 0 25.60 25.60 25.65 25.25 25.85 1,110,000 28,448,900 25.630 20.83 20.83 20.87 20.54 21.03 1,364,285 20.853 0.39%
2016-12-02 0 25.50 25.50 25.60 25.25 26.40 3,470,094 88,745,228 25.574 20.75 20.75 20.83 20.54 21.48 4,265,042 20.808 -1.92%
2016-12-01 0 26.00 26.00 26.05 25.35 26.25 2,410,012 62,657,264 25.999 21.15 21.15 21.19 20.63 21.36 2,962,111 21.153 2.36%
2016-11-30 0 25.40 25.40 25.60 25.40 26.00 3,374,000 86,224,550 25.556 20.67 20.67 20.83 20.67 21.15 4,146,934 20.792 -2.31%
2016-11-29 0 26.00 25.85 26.00 25.40 26.00 2,512,000 64,655,545 25.739 21.15 21.03 21.15 20.67 21.15 3,087,462 20.941 1.17%
2016-11-28 0 25.70 25.65 25.70 25.20 25.85 1,326,490 34,031,836 25.656 20.91 20.87 20.91 20.50 21.03 1,630,369 20.874 1.38%
2016-11-25 0 25.35 25.35 25.40 25.15 25.65 2,630,000 66,803,016 25.400 20.63 20.63 20.67 20.46 20.87 3,232,495 20.666 -1.36%
2016-11-24 0 25.70 25.65 25.70 25.10 25.90 1,886,000 48,100,600 25.504 20.91 20.87 20.91 20.42 21.07 2,318,055 20.750 0.00%
2016-11-23 0 25.70 25.70 25.75 25.40 25.95 2,375,458 60,684,933 25.547 20.91 20.91 20.95 20.67 21.11 2,919,641 20.785 0.78%
2016-11-22 0 25.50 25.35 25.50 24.70 25.50 2,416,971 60,807,972 25.159 20.75 20.63 20.75 20.10 20.75 2,970,664 20.469 0.99%
2016-11-21 0 25.25 25.10 25.25 24.75 25.25 978,319 24,540,822 25.085 20.54 20.42 20.54 20.14 20.54 1,202,438 20.409 -0.98%
2016-11-18 0 25.50 25.40 25.50 24.30 25.70 3,818,580 96,898,805 25.376 20.75 20.67 20.75 19.77 20.91 4,693,361 20.646 5.15%
2016-11-17 0 24.25 24.20 24.25 23.95 25.70 4,173,798 101,424,882 24.300 19.73 19.69 19.73 19.49 20.91 5,129,954 19.771 -4.90%
2016-11-16 0 25.50 25.50 25.55 24.70 26.10 6,445,363 165,208,342 25.632 20.75 20.75 20.79 20.10 21.24 7,921,901 20.855 3.45%
2016-11-15 0 24.65 24.65 24.75 23.55 25.00 6,266,345 153,933,141 24.565 20.06 20.06 20.14 19.16 20.34 7,701,873 19.986 3.57%
2016-11-14 0 23.80 23.80 23.90 23.80 25.10 9,903,766 240,708,066 24.305 19.36 19.36 19.45 19.36 20.42 12,172,574 19.775 -2.86%
2016-11-11 0 24.50 24.45 24.50 23.80 24.80 12,948,605 316,422,057 24.437 19.93 19.89 19.93 19.36 20.18 15,914,941 19.882 -4.67%
2016-11-10 0 25.70 25.65 25.70 25.45 27.20 7,673,804 198,195,767 25.828 20.91 20.87 20.91 20.71 22.13 9,431,760 21.014 -4.10%
2016-11-09 0 26.80 26.75 26.80 26.00 27.60 2,212,000 59,031,300 26.687 21.80 21.76 21.80 21.15 22.46 2,718,737 21.713 -2.19%
2016-11-08 0 27.40 27.40 27.50 27.15 27.75 774,000 21,243,300 27.446 22.29 22.29 22.37 22.09 22.58 951,312 22.331 -1.26%
2016-11-07 0 27.75 27.60 27.75 26.40 27.80 1,330,100 36,467,740 27.417 22.58 22.46 22.58 21.48 22.62 1,634,806 22.307 4.13%
2016-11-04 0 26.65 26.65 26.70 26.45 27.20 1,670,861 44,659,016 26.728 21.68 21.68 21.72 21.52 22.13 2,053,631 21.746 -2.56%
2016-11-03 0 27.35 27.35 27.40 27.00 27.80 657,458 17,937,336 27.283 22.25 22.25 22.29 21.97 22.62 808,072 22.198 -1.97%
2016-11-02 0 27.90 27.85 27.90 27.40 28.05 2,708,000 75,337,400 27.820 22.70 22.66 22.70 22.29 22.82 3,328,363 22.635 0.00%
2016-11-01 0 27.90 27.85 27.90 27.35 28.40 2,954,000 82,509,000 27.931 22.70 22.66 22.70 22.25 23.11 3,630,718 22.725 1.09%
2016-10-31 0 27.60 27.55 27.60 27.15 27.90 2,390,000 66,177,200 27.689 22.46 22.42 22.46 22.09 22.70 2,937,514 22.528 1.10%
2016-10-28 0 27.30 27.30 27.35 26.85 27.55 2,096,064 57,049,058 27.217 22.21 22.21 22.25 21.85 22.42 2,576,242 22.144 -0.18%
2016-10-27 0 27.35 27.25 27.35 26.60 27.40 2,392,281 64,749,637 27.066 22.25 22.17 22.25 21.64 22.29 2,940,318 22.021 -0.18%
2016-10-26 0 27.40 27.40 27.55 27.00 28.45 2,306,920 63,759,468 27.638 22.29 22.29 22.42 21.97 23.15 2,835,402 22.487 -3.18%
2016-10-25 0 28.30 28.20 28.30 27.15 28.45 4,205,000 117,620,514 27.972 23.03 22.94 23.03 22.09 23.15 5,168,304 22.758 1.07%
2016-10-24 0 28.00 27.75 28.00 26.55 28.10 5,031,000 139,038,540 27.636 22.78 22.58 22.78 21.60 22.86 6,183,529 22.485 6.67%
2016-10-20 0 26.25 26.25 26.35 26.25 26.85 5,693,580 150,796,013 26.485 21.36 21.36 21.44 21.36 21.85 6,997,896 21.549 -0.38%
2016-10-19 0 26.35 26.35 26.40 26.25 26.85 6,273,685 166,524,220 26.543 21.44 21.44 21.48 21.36 21.85 7,710,895 21.596 -2.77%
2016-10-18 0 27.10 27.05 27.15 26.85 27.70 4,224,368 114,387,594 27.078 22.05 22.01 22.09 21.85 22.54 5,192,109 22.031 -0.55%
2016-10-17 0 27.25 27.25 27.40 26.55 27.50 3,691,197 100,209,718 27.148 22.17 22.17 22.29 21.60 22.37 4,536,796 22.088 0.00%
2016-10-14 0 27.25 27.20 27.25 27.25 28.70 3,858,764 107,598,191 27.884 22.17 22.13 22.17 22.17 23.35 4,742,750 22.687 -3.02%
2016-10-13 0 28.10 28.05 28.10 28.05 30.40 3,620,000 103,149,100 28.494 22.86 22.82 22.86 22.82 24.73 4,449,289 23.183 -2.94%
2016-10-12 0 28.95 28.95 29.10 28.15 29.25 2,559,000 73,520,950 28.730 23.55 23.55 23.68 22.90 23.80 3,145,230 23.375 -1.03%
2016-10-11 0 29.25 29.20 29.25 28.20 29.60 3,291,397 94,994,128 28.861 23.80 23.76 23.80 22.94 24.08 4,045,408 23.482 1.74%
2016-10-07 0 28.75 28.70 28.75 28.40 29.00 1,438,062 41,402,540 28.791 23.39 23.35 23.39 23.11 23.59 1,767,501 23.424 -0.86%
2016-10-06 0 29.00 28.95 29.00 28.40 29.15 1,837,322 52,899,992 28.792 23.59 23.55 23.59 23.11 23.72 2,258,226 23.425 0.35%
2016-10-05 0 28.90 28.75 28.90 28.00 28.95 3,692,450 105,291,582 28.515 23.51 23.39 23.51 22.78 23.55 4,538,336 23.200 1.05%
2016-10-04 0 28.60 28.55 28.60 27.55 28.80 3,500,000 98,399,550 28.114 23.27 23.23 23.27 22.42 23.43 4,301,799 22.874 2.14%
2016-10-03 0 28.00 27.90 28.00 26.85 28.00 2,999,800 82,440,228 27.482 22.78 22.70 22.78 21.85 22.78 3,687,010 22.360 2.75%
2016-09-30 0 27.25 27.20 27.25 26.65 27.25 3,120,000 84,271,015 27.010 22.17 22.13 22.17 21.68 22.17 3,834,746 21.976 -0.55%
2016-09-29 0 27.40 27.20 27.40 26.10 27.50 5,555,890 148,055,881 26.649 22.29 22.13 22.29 21.24 22.37 6,828,663 21.682 4.98%
2016-09-28 0 26.10 26.05 26.10 25.70 26.85 3,149,379 82,526,387 26.204 21.24 21.19 21.24 20.91 21.85 3,870,856 21.320 -2.79%
2016-09-27 0 26.85 26.70 26.85 26.25 27.10 1,014,519 27,073,661 26.686 21.85 21.72 21.85 21.36 22.05 1,246,930 21.712 0.56%
2016-09-26 0 26.70 26.50 26.70 26.05 26.80 2,022,833 53,439,824 26.418 21.72 21.56 21.72 21.19 21.80 2,486,234 21.494 0.19%
2016-09-23 0 26.65 26.65 26.70 26.50 27.45 2,033,449 54,560,695 26.832 21.68 21.68 21.72 21.56 22.33 2,499,282 21.831 -1.84%
2016-09-22 0 27.15 27.10 27.15 27.05 27.40 3,902,000 106,047,108 27.178 22.09 22.05 22.09 22.01 22.29 4,795,891 22.112 -0.18%
2016-09-21 0 27.20 27.10 27.20 26.60 27.60 2,974,426 80,057,902 26.915 22.13 22.05 22.13 21.64 22.46 3,655,824 21.899 -0.73%
2016-09-20 0 27.40 27.35 27.40 27.05 28.10 2,446,578 67,155,871 27.449 22.29 22.25 22.29 22.01 22.86 3,007,053 22.333 0.18%
2016-09-19 0 27.35 27.35 27.45 26.90 27.50 7,843,392 212,359,617 27.075 22.25 22.25 22.33 21.89 22.37 9,640,199 22.029 1.30%
2016-09-15 0 27.00 26.95 27.00 26.80 27.30 7,218,896 195,151,340 27.033 21.97 21.93 21.97 21.80 22.21 8,872,640 21.995 0.56%
2016-09-14 0 26.85 26.85 26.90 26.65 27.05 2,684,000 72,061,500 26.849 21.85 21.85 21.89 21.68 22.01 3,298,865 21.844 -0.56%
2016-09-13 0 27.00 26.90 27.00 26.30 27.30 8,288,427 222,161,181 26.804 21.97 21.89 21.97 21.40 22.21 10,187,185 21.808 2.08%
2016-09-12 0 26.45 26.30 26.45 26.30 27.70 6,351,500 170,288,927 26.811 21.52 21.40 21.52 21.40 22.54 7,806,536 21.814 -5.37%
2016-09-09 0 27.95 27.95 28.00 27.80 29.35 5,173,989 147,411,624 28.491 22.74 22.74 22.78 22.62 23.88 6,359,274 23.181 -5.57%
2016-09-08 0 29.60 29.55 29.60 28.65 29.70 2,586,484 75,755,758 29.289 24.08 24.04 24.08 23.31 24.16 3,179,010 23.830 2.96%
2016-09-07 0 28.75 28.75 28.90 28.70 29.70 4,093,100 119,347,945 29.158 23.39 23.39 23.51 23.35 24.16 5,030,769 23.724 -3.20%
2016-09-06 0 29.70 29.65 29.70 29.55 30.00 5,831,000 173,335,667 29.727 24.16 24.12 24.16 24.04 24.41 7,166,797 24.186 1.02%
2016-09-05 0 29.40 29.30 29.40 29.10 29.80 7,497,000 219,648,415 29.298 23.92 23.84 23.92 23.68 24.25 9,214,453 23.837 2.44%
2016-09-02 0 28.70 28.65 28.70 28.50 29.05 5,347,000 153,908,854 28.784 23.35 23.31 23.35 23.19 23.64 6,571,920 23.419 -0.17%
2016-09-01 0 28.75 28.70 28.75 28.35 29.20 7,524,712 216,517,885 28.774 23.39 23.35 23.39 23.07 23.76 9,248,514 23.411 -2.04%
2016-08-31 0 29.35 29.35 29.50 29.30 30.45 4,169,084 124,049,794 29.755 23.88 23.88 24.00 23.84 24.77 5,124,160 24.209 -2.65%
2016-08-30 0 30.15 30.10 30.15 29.70 30.60 4,645,571 139,578,871 30.046 24.53 24.49 24.53 24.16 24.90 5,709,803 24.445 0.67%
2016-08-29 0 29.95 29.85 29.95 29.15 30.55 4,979,557 148,073,785 29.736 24.37 24.29 24.37 23.72 24.86 6,120,301 24.194 -0.83%
2016-08-26 0 30.20 29.90 30.20 28.95 30.20 7,739,000 227,604,444 29.410 24.57 24.33 24.57 23.55 24.57 9,511,892 23.928 3.07%
2016-08-25 0 29.30 29.25 29.30 27.30 29.30 3,617,200 103,250,065 28.544 23.84 23.80 23.84 22.21 23.84 4,445,848 23.224 6.74%
2016-08-24 0 27.45 27.35 27.45 26.95 28.35 3,230,000 88,535,955 27.411 22.33 22.25 22.33 21.93 23.07 3,969,946 22.302 2.04%
2016-08-23 0 26.90 26.80 26.90 26.65 27.30 1,678,286 45,140,871 26.897 21.89 21.80 21.89 21.68 22.21 2,062,757 21.884 -0.55%
2016-08-22 0 27.05 26.85 27.05 26.85 28.00 3,122,000 84,899,015 27.194 22.01 21.85 22.01 21.85 22.78 3,837,205 22.125 -2.70%
2016-08-19 0 27.80 27.80 28.00 27.00 28.40 3,728,500 102,700,700 27.545 22.62 22.62 22.78 21.97 23.11 4,582,645 22.411 -2.11%
2016-08-18 0 28.40 28.40 28.50 26.80 28.75 2,875,500 80,399,711 27.960 23.11 23.11 23.19 21.80 23.39 3,534,235 22.749 5.97%
2016-08-17 0 26.80 26.60 26.80 25.80 26.95 2,471,700 65,804,810 26.623 21.80 21.64 21.80 20.99 21.93 3,037,930 21.661 3.28%
2016-08-16 0 25.95 25.95 26.05 25.15 26.60 1,644,000 42,852,260 26.066 21.11 21.11 21.19 20.46 21.64 2,020,616 21.208 -0.38%
2016-08-15 0 26.05 25.95 26.05 25.60 26.25 2,016,000 52,412,650 25.998 21.19 21.11 21.19 20.83 21.36 2,477,836 21.153 0.19%
2016-08-12 0 26.00 25.90 26.00 25.75 26.10 1,362,000 35,245,787 25.878 21.15 21.07 21.15 20.95 21.24 1,674,014 21.055 0.97%
2016-08-11 0 25.75 25.70 25.75 25.45 26.20 922,750 23,823,353 25.818 20.95 20.91 20.95 20.71 21.32 1,134,139 21.006 -0.96%
2016-08-10 0 26.00 25.95 26.00 25.75 26.50 1,374,558 35,794,579 26.041 21.15 21.11 21.15 20.95 21.56 1,689,449 21.187 -2.44%
2016-08-09 0 26.65 26.50 26.65 26.30 26.90 1,463,000 38,812,350 26.529 21.68 21.56 21.68 21.40 21.89 1,798,152 21.585 -1.48%
2016-08-08 0 27.05 27.05 27.20 25.80 27.30 2,142,551 57,383,330 26.783 22.01 22.01 22.13 20.99 22.21 2,633,378 21.791 5.46%
2016-08-05 0 25.65 25.50 25.65 25.30 26.05 1,880,226 48,071,795 25.567 20.87 20.75 20.87 20.58 21.19 2,310,958 20.802 0.00%
2016-08-04 0 25.65 25.50 25.70 25.25 26.05 1,410,000 36,157,662 25.644 20.87 20.75 20.91 20.54 21.19 1,733,010 20.864 -0.58%
2016-08-03 0 25.80 25.80 26.00 25.10 26.25 2,367,334 61,252,417 25.874 20.99 20.99 21.15 20.42 21.36 2,909,656 21.051 0.58%
2016-08-01 0 25.65 25.65 25.80 25.25 25.95 2,540,062 65,376,816 25.738 20.87 20.87 20.99 20.54 21.11 3,121,953 20.941 2.19%
2016-07-29 0 25.10 25.05 25.10 25.00 26.45 2,568,000 65,449,990 25.487 20.42 20.38 20.42 20.34 21.52 3,156,291 20.736 -1.95%
2016-07-28 0 25.60 25.45 25.60 25.35 26.30 4,500,550 116,306,770 25.843 20.83 20.71 20.83 20.63 21.40 5,531,560 21.026 -2.29%
2016-07-27 0 26.20 26.15 26.20 25.45 26.40 3,064,000 80,070,800 26.133 21.32 21.28 21.32 20.71 21.48 3,765,918 21.262 2.14%
2016-07-26 0 25.65 25.60 25.65 25.60 27.00 4,363,000 114,211,630 26.177 20.87 20.83 20.87 20.83 21.97 5,362,500 21.298 -5.00%
2016-07-25 0 27.00 26.90 27.00 26.85 27.60 1,574,000 42,625,666 27.081 21.97 21.89 21.97 21.85 22.46 1,934,580 22.034 -0.55%
2016-07-22 0 27.15 27.10 27.20 26.65 27.20 1,435,063 38,767,103 27.014 22.09 22.05 22.13 21.68 22.13 1,763,815 21.979 0.74%
2016-07-21 0 26.95 26.90 27.00 26.30 27.35 3,140,964 84,201,726 26.808 21.93 21.89 21.97 21.40 22.25 3,860,513 21.811 1.70%
2016-07-20 0 26.50 26.45 26.50 24.95 26.50 1,196,000 30,932,300 25.863 21.56 21.52 21.56 20.30 21.56 1,469,986 21.043 5.16%
2016-07-19 0 25.20 25.15 25.30 24.95 25.90 1,832,000 46,291,950 25.269 20.50 20.46 20.58 20.30 21.07 2,251,684 20.559 -2.33%
2016-07-18 0 25.80 25.75 25.80 25.35 25.90 2,150,468 55,398,522 25.761 20.99 20.95 20.99 20.63 21.07 2,643,109 20.960 -0.39%
2016-07-15 0 25.90 25.85 25.95 25.65 26.40 3,162,000 81,839,468 25.882 21.07 21.03 21.11 20.87 21.48 3,886,368 21.058 -1.15%
2016-07-14 0 26.20 26.10 26.25 25.00 26.25 2,536,000 65,132,550 25.683 21.32 21.24 21.36 20.34 21.36 3,116,961 20.896 4.59%
2016-07-13 0 25.05 25.05 25.10 24.60 25.20 1,520,754 37,877,923 24.907 20.38 20.38 20.42 20.01 20.50 1,869,137 20.265 -0.20%
2016-07-12 0 25.10 25.10 25.15 24.25 25.25 2,103,200 52,448,852 24.938 20.42 20.42 20.46 19.73 20.54 2,585,012 20.290 0.60%
2016-07-11 0 24.95 24.90 24.95 24.50 25.10 1,931,000 48,169,100 24.945 20.30 20.26 20.30 19.93 20.42 2,373,364 20.296 1.63%
2016-07-08 0 24.55 24.40 24.60 23.85 24.60 2,089,985 50,629,349 24.225 19.97 19.85 20.01 19.40 20.01 2,568,770 19.710 -1.01%
2016-07-07 0 24.80 24.75 24.85 23.85 24.95 2,150,557 52,851,242 24.576 20.18 20.14 20.22 19.40 20.30 2,643,218 19.995 1.22%
2016-07-06 0 24.50 24.50 24.55 24.30 24.75 958,000 23,427,550 24.455 19.93 19.93 19.97 19.77 20.14 1,177,464 19.897 -1.21%
2016-07-05 0 24.80 24.80 24.90 24.80 25.10 3,687,000 91,874,484 24.919 20.18 20.18 20.26 20.18 20.42 4,531,638 20.274 -0.40%
2016-07-04 0 24.90 24.80 25.00 24.40 24.95 1,003,290 24,814,511 24.733 20.26 20.18 20.34 19.85 20.30 1,233,129 20.123 -0.60%
2016-06-30 0 25.05 24.85 25.10 24.50 25.10 4,108,956 101,327,300 24.660 20.38 20.22 20.42 19.93 20.42 5,050,258 20.064 2.66%
2016-06-29 0 24.40 24.50 24.55 23.70 24.80 2,777,000 66,808,950 24.058 19.85 19.93 19.97 19.28 20.18 3,413,170 19.574 2.52%
2016-06-28 0 23.80 23.80 23.90 23.30 24.10 4,816,020 114,512,123 23.777 19.36 19.36 19.45 18.96 19.61 5,919,300 19.346 -0.21%
2016-06-27 0 23.85 23.80 23.90 23.50 24.20 2,750,100 65,448,410 23.799 19.40 19.36 19.45 19.12 19.69 3,380,108 19.363 0.00%
2016-06-24 0 23.85 23.75 24.00 23.40 24.45 5,048,922 120,385,131 23.844 19.40 19.32 19.53 19.04 19.89 6,205,556 19.400 -0.62%
2016-06-23 0 24.00 23.95 24.00 23.50 24.40 3,836,650 92,044,035 23.991 19.53 19.49 19.53 19.12 19.85 4,715,570 19.519 0.00%
2016-06-22 0 24.00 23.90 24.00 23.20 24.00 3,811,000 90,295,800 23.694 19.53 19.45 19.53 18.88 19.53 4,684,044 19.277 4.12%
2016-06-21 0 23.05 22.95 23.05 22.35 23.10 2,494,000 56,565,746 22.681 18.75 18.67 18.75 18.18 18.79 3,065,339 18.453 1.77%
2016-06-20 0 22.65 22.50 22.65 22.10 23.25 3,914,836 88,057,714 22.493 18.43 18.31 18.43 17.98 18.92 4,811,668 18.301 -0.44%
2016-06-17 0 22.75 22.80 22.85 22.20 22.95 2,337,605 52,626,299 22.513 18.51 18.55 18.59 18.06 18.67 2,873,116 18.317 2.48%
2016-06-16 0 22.20 22.20 22.25 22.15 22.40 2,310,000 51,550,100 22.316 18.06 18.06 18.10 18.02 18.22 2,839,187 18.157 -1.77%
2016-06-15 0 22.60 22.50 22.60 22.05 23.20 1,240,000 27,931,615 22.526 18.39 18.31 18.39 17.94 18.88 1,524,066 18.327 1.80%
2016-06-14 0 22.20 22.05 22.20 21.95 22.40 1,675,532 37,146,040 22.170 18.06 17.94 18.06 17.86 18.22 2,059,372 18.038 0.45%
2016-06-13 0 22.10 22.05 22.10 21.55 22.35 3,003,000 66,367,644 22.100 17.98 17.94 17.98 17.53 18.18 3,690,943 17.981 -0.23%
2016-06-10 0 22.15 22.15 22.25 22.00 22.85 4,180,000 92,945,000 22.236 18.02 18.02 18.10 17.90 18.59 5,137,577 18.091 -2.42%
2016-06-08 0 22.70 22.60 22.75 22.10 22.85 3,733,291 84,737,473 22.698 18.47 18.39 18.51 17.98 18.59 4,588,533 18.467 -0.87%
2016-06-07 0 22.90 22.85 22.90 22.50 23.15 2,067,520 47,385,573 22.919 18.63 18.59 18.63 18.31 18.84 2,541,159 18.647 0.66%
2016-06-06 0 22.75 22.70 22.80 22.45 23.10 2,116,000 48,233,572 22.795 18.51 18.47 18.55 18.27 18.79 2,600,745 18.546 -0.44%
2016-06-03 0 22.85 22.85 22.90 22.50 23.50 1,450,000 33,288,550 22.958 18.59 18.59 18.63 18.31 19.12 1,782,174 18.679 0.00%
2016-06-02 0 22.85 22.80 22.85 22.50 23.35 1,979,582 45,289,357 22.878 18.59 18.55 18.59 18.31 19.00 2,433,075 18.614 -1.72%
2016-06-01 0 23.25 23.20 23.35 22.95 25.00 1,970,000 45,862,600 23.281 18.92 18.88 19.00 18.67 20.34 2,421,298 18.941 1.75%
2016-05-31 0 22.85 22.75 23.00 22.60 23.00 3,388,054 77,546,963 22.888 18.59 18.51 18.71 18.39 18.71 4,164,208 18.622 -0.22%
2016-05-30 0 22.90 22.80 23.00 22.10 23.15 3,500,000 79,967,250 22.848 18.63 18.55 18.71 17.98 18.84 4,301,799 18.589 5.28%
2016-05-27 0 22.30 22.25 22.40 21.75 22.65 6,357,717 141,596,422 22.272 17.70 17.66 17.78 17.26 17.98 8,011,040 17.675 -1.55%
2016-05-26 0 22.65 22.65 22.70 21.65 22.90 2,644,000 59,335,800 22.442 17.98 17.98 18.02 17.18 18.17 3,331,572 17.810 2.95%
2016-05-25 0 22.00 21.90 22.00 21.50 22.40 2,002,376 43,650,848 21.800 17.46 17.38 17.46 17.06 17.78 2,523,094 17.301 1.38%
2016-05-24 0 21.70 21.60 21.70 21.45 21.80 1,446,817 31,349,311 21.668 17.22 17.14 17.22 17.02 17.30 1,823,062 17.196 0.93%
2016-05-23 0 21.50 21.50 21.60 21.45 22.00 1,791,330 38,992,490 21.767 17.06 17.06 17.14 17.02 17.46 2,257,165 17.275 -0.92%
2016-05-20 0 21.70 21.70 21.80 21.00 22.00 4,034,000 87,215,258 21.620 17.22 17.22 17.30 16.67 17.46 5,083,041 17.158 3.33%
2016-05-19 0 21.00 21.00 21.05 19.80 21.20 3,780,300 77,796,990 20.580 16.67 16.67 16.71 15.71 16.82 4,763,366 16.332 6.82%
2016-05-18 0 19.66 19.64 19.68 19.56 19.90 974,800 19,214,281 19.711 15.60 15.59 15.62 15.52 15.79 1,228,297 15.643 -1.31%
2016-05-17 0 19.92 19.88 19.92 19.56 20.00 878,000 17,468,040 19.895 15.81 15.78 15.81 15.52 15.87 1,106,324 15.789 1.12%
2016-05-16 0 19.70 19.68 19.70 19.50 20.05 925,000 18,222,050 19.700 15.63 15.62 15.63 15.48 15.91 1,165,546 15.634 -1.99%
2016-05-13 0 20.10 20.00 20.15 19.70 20.30 1,434,402 28,831,032 20.100 15.95 15.87 15.99 15.63 16.11 1,807,418 15.952 0.60%
2016-05-12 0 19.98 19.90 20.00 19.84 21.40 3,010,000 60,117,035 19.972 15.86 15.79 15.87 15.75 16.98 3,792,750 15.851 1.11%
2016-05-11 0 19.76 19.72 19.76 19.54 19.96 1,100,000 21,653,564 19.685 15.68 15.65 15.68 15.51 15.84 1,386,055 15.622 2.07%
2016-05-10 0 19.36 19.36 19.40 19.36 19.60 2,113,400 40,999,244 19.400 15.36 15.36 15.40 15.36 15.55 2,662,989 15.396 -1.73%
2016-05-09 0 19.70 19.68 19.70 19.42 19.94 1,120,000 22,092,837 19.726 15.63 15.62 15.63 15.41 15.82 1,411,256 15.655 -0.30%
2016-05-06 0 19.76 19.72 19.78 19.52 20.25 1,209,228 24,078,679 19.912 15.68 15.65 15.70 15.49 16.07 1,523,688 15.803 -1.94%
2016-05-05 0 20.15 20.15 20.20 19.96 20.45 2,592,000 52,144,040 20.117 15.99 15.99 16.03 15.84 16.23 3,266,049 15.965 0.00%
2016-05-04 0 20.15 20.05 20.15 19.40 20.25 2,413,228 48,090,106 19.928 15.99 15.91 15.99 15.40 16.07 3,040,788 15.815 1.36%
2016-05-03 0 19.88 19.84 19.88 19.60 20.25 3,746,520 74,652,116 19.926 15.78 15.75 15.78 15.55 16.07 4,720,802 15.813 -2.07%
2016-04-29 0 20.30 20.20 20.35 19.46 20.35 2,406,226 47,972,338 19.937 16.11 16.03 16.15 15.44 16.15 3,031,965 15.822 2.84%
2016-04-28 0 19.74 19.72 19.74 19.48 19.76 6,772,000 133,600,641 19.728 15.67 15.65 15.67 15.46 15.68 8,533,058 15.657 1.33%
2016-04-27 0 19.48 19.46 19.58 19.46 19.72 969,500 19,045,910 19.645 15.46 15.44 15.54 15.44 15.65 1,221,618 15.591 -1.12%
2016-04-26 0 19.70 19.66 19.76 19.28 19.86 1,716,660 33,583,910 19.564 15.63 15.60 15.68 15.30 15.76 2,163,077 15.526 2.71%
2016-04-25 0 19.18 19.18 19.24 18.80 19.90 1,386,000 26,748,628 19.299 15.22 15.22 15.27 14.92 15.79 1,746,429 15.316 -3.62%
2016-04-22 0 19.90 19.88 19.90 19.70 20.10 2,991,000 59,632,044 19.937 15.79 15.78 15.79 15.63 15.95 3,768,809 15.823 -0.20%
2016-04-21 0 19.94 19.90 19.94 19.88 20.20 2,017,799 40,309,134 19.977 15.82 15.79 15.82 15.78 16.03 2,542,527 15.854 -0.30%
2016-04-20 0 20.00 20.00 20.05 19.80 20.90 2,013,000 40,684,317 20.211 15.87 15.87 15.91 15.71 16.59 2,536,480 16.040 -2.20%
2016-04-19 0 20.45 20.30 20.45 19.86 20.55 4,164,000 83,899,930 20.149 16.23 16.11 16.23 15.76 16.31 5,246,848 15.991 3.49%
2016-04-18 0 19.76 19.66 19.76 19.52 20.50 2,273,785 45,319,287 19.931 15.68 15.60 15.68 15.49 16.27 2,865,082 15.818 -3.61%
2016-04-15 0 20.50 20.50 20.55 19.30 20.50 2,052,228 40,861,130 19.911 16.27 16.27 16.31 15.32 16.27 2,585,910 15.801 5.02%
2016-04-14 0 19.52 19.48 19.54 19.16 19.74 3,320,600 64,287,463 19.360 15.49 15.46 15.51 15.21 15.67 4,184,122 15.365 2.41%
2016-04-13 0 19.06 19.02 19.16 18.68 19.24 2,373,000 45,088,670 19.001 15.13 15.09 15.21 14.82 15.27 2,990,098 15.079 1.93%
2016-04-12 0 18.70 18.64 18.76 18.48 19.50 2,894,000 54,138,100 18.707 14.84 14.79 14.89 14.67 15.48 3,646,584 14.846 0.54%
2016-04-11 0 18.60 18.58 18.60 18.40 18.76 1,800,000 33,446,160 18.581 14.76 14.75 14.76 14.60 14.89 2,268,090 14.746 -0.64%
2016-04-08 0 18.72 18.68 18.80 18.30 18.80 1,012,000 18,857,916 18.634 14.86 14.82 14.92 14.52 14.92 1,275,170 14.789 -0.64%
2016-04-07 0 18.84 18.76 18.84 18.54 19.00 1,333,000 24,933,760 18.705 14.95 14.89 14.95 14.71 15.08 1,679,646 14.845 -0.32%
2016-04-06 0 18.90 18.72 18.92 18.46 19.14 1,363,500 25,483,874 18.690 15.00 14.86 15.02 14.65 15.19 1,718,078 14.833 -1.36%
2016-04-05 0 19.16 19.10 19.18 18.38 19.18 1,714,000 32,155,426 18.761 15.21 15.16 15.22 14.59 15.22 2,159,725 14.889 4.13%
2016-04-01 0 18.40 18.40 18.50 18.00 18.60 1,528,281 27,631,706 18.080 14.60 14.60 14.68 14.29 14.76 1,925,710 14.349 1.88%
2016-03-31 0 18.06 17.98 18.06 17.60 18.10 2,184,000 39,135,420 17.919 14.33 14.27 14.33 13.97 14.36 2,751,949 14.221 0.33%
2016-03-30 0 18.00 17.92 18.00 17.78 18.10 1,219,000 21,846,240 17.921 14.29 14.22 14.29 14.11 14.36 1,536,001 14.223 0.00%
2016-03-29 0 18.00 17.98 18.00 17.62 18.06 3,199,000 57,211,260 17.884 14.29 14.27 14.29 13.98 14.33 4,030,899 14.193 0.00%
2016-03-24 0 18.00 17.86 18.02 17.62 18.40 3,293,000 59,396,946 18.037 14.29 14.17 14.30 13.98 14.60 4,149,344 14.315 -3.43%
2016-03-23 0 18.64 18.48 18.64 16.68 19.26 11,281,184 195,894,552 17.365 14.79 14.67 14.79 13.24 15.29 14,214,854 13.781 11.75%
2016-03-22 0 16.68 16.66 16.68 15.18 16.94 3,160,000 51,167,443 16.192 13.24 13.22 13.24 12.05 13.44 3,981,758 12.850 11.20%
2016-03-21 0 15.00 15.00 15.12 14.64 15.18 1,717,700 25,113,058 14.620 11.90 11.90 12.00 11.62 12.05 2,164,388 11.603 1.76%
2016-03-18 0 14.74 14.68 14.88 14.46 14.88 683,207 10,019,218 14.665 11.70 11.65 11.81 11.48 11.81 860,875 11.638 3.08%
2016-03-17 0 14.30 14.30 14.32 13.90 14.42 1,033,774 14,769,667 14.287 11.35 11.35 11.36 11.03 11.44 1,302,607 11.339 0.56%
2016-03-16 0 14.22 14.20 14.28 14.02 14.78 252,000 3,610,160 14.326 11.29 11.27 11.33 11.13 11.73 317,533 11.369 -2.87%
2016-03-15 0 14.64 14.62 14.64 14.52 14.78 226,000 3,311,924 14.655 11.62 11.60 11.62 11.52 11.73 284,771 11.630 -1.08%
2016-03-14 0 14.80 14.66 14.82 14.44 14.80 213,072 3,111,319 14.602 11.75 11.63 11.76 11.46 11.75 268,481 11.589 1.09%
2016-03-11 0 14.64 14.62 14.78 14.10 14.92 198,000 2,877,480 14.533 11.62 11.60 11.73 11.19 11.84 249,490 11.533 2.81%
2016-03-10 0 14.24 14.20 14.30 14.02 14.46 190,269 2,707,575 14.230 11.30 11.27 11.35 11.13 11.48 239,748 11.293 -0.14%
2016-03-09 0 14.26 14.24 14.26 14.02 15.00 136,026 1,961,854 14.423 11.32 11.30 11.32 11.13 11.90 171,400 11.446 -0.97%
2016-03-08 0 14.40 14.36 14.50 14.30 14.88 331,228 4,859,958 14.673 11.43 11.40 11.51 11.35 11.81 417,364 11.644 -3.74%
2016-03-07 0 14.96 14.90 14.96 14.90 15.46 956,000 14,424,760 15.089 11.87 11.82 11.87 11.82 12.27 1,204,608 11.975 -3.48%
2016-03-04 0 15.50 15.42 15.50 14.80 15.54 984,000 15,020,380 15.265 12.30 12.24 12.30 11.75 12.33 1,239,889 12.114 5.01%
2016-03-03 0 14.76 14.76 14.78 14.20 14.78 540,000 7,853,600 14.544 11.71 11.71 11.73 11.27 11.73 680,427 11.542 -0.54%
2016-03-02 0 14.84 14.68 14.84 14.32 15.00 218,000 3,172,520 14.553 11.78 11.65 11.78 11.36 11.90 274,691 11.549 6.00%
2016-03-01 0 14.00 13.98 14.02 13.82 14.14 496,000 6,950,680 14.014 11.11 11.09 11.13 10.97 11.22 624,985 11.121 -0.43%
2016-02-29 0 14.06 13.98 14.06 13.90 14.90 720,000 10,077,000 13.996 11.16 11.09 11.16 11.03 11.82 907,236 11.107 1.30%
2016-02-26 0 13.88 13.86 13.92 13.78 13.96 1,226,003 17,038,032 13.897 11.02 11.00 11.05 10.94 11.08 1,544,825 11.029 -1.28%
2016-02-25 0 14.06 14.02 14.08 13.72 14.40 610,513 8,574,020 14.044 11.16 11.13 11.17 10.89 11.43 769,277 11.146 -1.13%
2016-02-24 0 14.22 14.14 14.24 14.08 14.56 556,000 7,915,960 14.237 11.29 11.22 11.30 11.17 11.56 700,588 11.299 -2.34%
2016-02-23 0 14.56 14.40 14.56 14.26 14.76 1,424,000 20,782,559 14.595 11.56 11.43 11.56 11.32 11.71 1,794,311 11.582 -1.49%
2016-02-22 0 14.78 14.70 14.80 14.54 14.78 376,000 5,518,255 14.676 11.73 11.67 11.75 11.54 11.73 473,779 11.647 1.51%
2016-02-19 0 14.56 14.54 14.72 14.54 15.32 278,000 4,092,980 14.723 11.56 11.54 11.68 11.54 12.16 350,294 11.684 -0.27%
2016-02-18 0 14.60 14.52 14.60 14.36 14.70 1,249,978 18,151,557 14.522 11.59 11.52 11.59 11.40 11.67 1,575,035 11.525 1.81%
2016-02-17 0 14.34 14.28 14.36 14.12 14.80 1,294,380 18,360,678 14.185 11.38 11.33 11.40 11.21 11.75 1,630,983 11.257 2.43%
2016-02-16 0 14.00 13.94 14.00 13.84 14.30 370,000 5,187,480 14.020 11.11 11.06 11.11 10.98 11.35 466,218 11.127 -0.71%
2016-02-15 0 14.10 14.06 14.14 13.62 14.16 808,200 11,215,807 13.878 11.19 11.16 11.22 10.81 11.24 1,018,372 11.013 4.29%
2016-02-12 0 13.52 13.52 13.58 13.46 13.88 848,000 11,507,320 13.570 10.73 10.73 10.78 10.68 11.02 1,068,522 10.769 0.00%
2016-02-11 0 13.52 13.48 13.56 13.38 13.78 670,800 9,057,004 13.502 10.73 10.70 10.76 10.62 10.94 845,241 10.715 -1.89%
2016-02-05 0 13.78 13.72 13.80 13.52 14.00 746,018 10,266,074 13.761 10.94 10.89 10.95 10.73 11.11 940,020 10.921 -0.86%
2016-02-04 0 13.90 13.86 13.90 13.80 14.40 764,000 10,665,000 13.959 11.03 11.00 11.03 10.95 11.43 962,678 11.078 -1.56%
2016-02-03 0 14.12 14.12 14.14 13.60 14.38 1,954,000 27,595,160 14.122 11.21 11.21 11.22 10.79 11.41 2,462,137 11.208 -2.08%
2016-02-02 0 14.42 14.42 14.44 13.94 14.62 1,388,804 20,125,965 14.492 11.44 11.44 11.46 11.06 11.60 1,749,962 11.501 -0.96%
2016-02-01 0 14.56 14.54 14.56 14.26 14.64 501,750 7,300,880 14.551 11.56 11.54 11.56 11.32 11.62 632,230 11.548 2.54%
2016-01-29 0 14.20 14.10 14.20 13.84 14.20 670,000 9,411,414 14.047 11.27 11.19 11.27 10.98 11.27 844,233 11.148 1.28%
2016-01-28 0 14.02 13.98 14.04 13.84 14.10 874,000 12,215,510 13.977 11.13 11.09 11.14 10.98 11.19 1,101,284 11.092 1.59%
2016-01-27 0 13.80 13.80 13.82 13.80 14.02 2,293,000 32,043,040 13.974 10.95 10.95 10.97 10.95 11.13 2,889,294 11.090 1.47%
2016-01-26 0 13.60 13.60 13.64 13.54 13.80 1,328,000 18,215,720 13.717 10.79 10.79 10.82 10.75 10.95 1,673,346 10.886 -2.30%
2016-01-25 0 13.92 13.84 13.92 13.72 14.18 2,009,608 27,983,976 13.925 11.05 10.98 11.05 10.89 11.25 2,532,206 11.051 1.90%
2016-01-22 0 13.66 13.62 13.68 13.62 13.88 1,876,000 25,812,120 13.759 10.84 10.81 10.86 10.81 11.02 2,363,854 10.920 1.19%
2016-01-21 0 13.50 13.46 13.48 13.40 14.00 796,000 10,913,520 13.711 10.71 10.68 10.70 10.63 11.11 1,003,000 10.881 -3.71%
2016-01-20 0 14.02 13.98 14.04 13.90 14.44 688,000 9,632,220 14.000 11.13 11.09 11.14 11.03 11.46 866,914 11.111 -1.13%
2016-01-19 0 14.18 14.06 14.18 13.88 14.18 582,000 8,142,560 13.991 11.25 11.16 11.25 11.02 11.25 733,349 11.103 1.72%
2016-01-18 0 13.94 13.94 13.96 13.94 14.20 1,148,000 16,163,643 14.080 11.06 11.06 11.08 11.06 11.27 1,446,537 11.174 -1.55%
2016-01-15 0 14.16 14.10 14.22 14.04 15.54 1,214,000 17,432,080 14.359 11.24 11.19 11.29 11.14 12.33 1,529,701 11.396 -2.07%
2016-01-14 0 14.46 14.40 14.46 14.26 15.08 980,466 14,186,941 14.470 11.48 11.43 11.48 11.32 11.97 1,235,436 11.483 -0.55%
2016-01-13 0 14.54 14.54 14.64 14.16 14.84 1,722,000 24,830,401 14.420 11.54 11.54 11.62 11.24 11.78 2,169,806 11.444 2.68%
2016-01-12 0 14.16 14.08 14.30 13.76 14.30 712,000 10,012,346 14.062 11.24 11.17 11.35 10.92 11.35 897,155 11.160 2.31%
2016-01-11 0 13.84 13.84 13.88 13.56 14.18 274,000 3,798,810 13.864 10.98 10.98 11.02 10.76 11.25 345,254 11.003 -2.54%
2016-01-08 0 14.20 14.18 14.26 14.18 14.36 320,000 4,568,240 14.276 11.27 11.25 11.32 11.25 11.40 403,216 11.330 0.14%
2016-01-07 0 14.18 14.18 14.20 14.10 14.40 388,000 5,510,900 14.203 11.25 11.25 11.27 11.19 11.43 488,899 11.272 -1.12%
2016-01-06 0 14.34 14.32 14.36 14.32 14.92 1,018,000 14,671,960 14.413 11.38 11.36 11.40 11.36 11.84 1,282,731 11.438 -2.18%
2016-01-05 0 14.66 14.64 14.70 14.46 15.00 521,228 7,657,609 14.692 11.63 11.62 11.67 11.48 11.90 656,773 11.659 -1.87%
2016-01-04 0 14.94 14.86 14.98 14.76 15.46 227,420 3,408,722 14.989 11.86 11.79 11.89 11.71 12.27 286,561 11.895 -2.99%
2015-12-31 0 15.40 15.28 15.40 15.28 15.58 112,415 1,730,141 15.391 12.22 12.13 12.22 12.13 12.36 141,649 12.214 -0.39%
2015-12-30 0 15.46 15.46 15.50 15.14 15.66 314,000 4,859,880 15.477 12.27 12.27 12.30 12.02 12.43 395,656 12.283 -2.52%
2015-12-29 0 15.86 15.80 15.86 15.66 16.10 418,000 6,617,491 15.831 12.59 12.54 12.59 12.43 12.78 526,701 12.564 0.51%
2015-12-28 0 15.78 15.70 15.84 15.70 16.00 158,000 2,495,320 15.793 12.52 12.46 12.57 12.46 12.70 199,088 12.534 -1.38%
2015-12-24 0 16.00 15.90 16.02 15.88 16.12 166,000 2,652,040 15.976 12.70 12.62 12.71 12.60 12.79 209,168 12.679 0.88%
2015-12-23 0 15.86 15.84 15.90 15.74 15.96 328,000 5,200,420 15.855 12.59 12.57 12.62 12.49 12.67 413,296 12.583 0.63%
2015-12-22 0 15.76 15.68 15.76 15.66 15.94 1,562,000 24,540,260 15.711 12.51 12.44 12.51 12.43 12.65 1,968,198 12.468 -0.51%
2015-12-21 0 15.84 15.84 15.92 15.68 16.18 676,000 10,741,780 15.890 12.57 12.57 12.63 12.44 12.84 851,794 12.611 -0.63%
2015-12-18 0 15.94 15.90 16.00 15.86 16.40 710,601 11,382,400 16.018 12.65 12.62 12.70 12.59 13.02 895,393 12.712 -1.48%
2015-12-17 0 16.18 16.06 16.18 15.92 16.46 1,374,000 22,046,076 16.045 12.84 12.75 12.84 12.63 13.06 1,731,308 12.734 1.38%
2015-12-16 0 15.96 15.92 15.96 15.72 16.04 1,461,434 23,260,597 15.916 12.67 12.63 12.67 12.48 12.73 1,841,480 12.631 0.25%
2015-12-15 0 15.92 15.84 15.92 15.86 15.98 1,864,810 29,675,070 15.913 12.63 12.57 12.63 12.59 12.68 2,349,754 12.629 0.00%
2015-12-14 0 15.92 15.92 16.00 15.56 16.14 1,494,471 23,839,970 15.952 12.63 12.63 12.70 12.35 12.81 1,883,108 12.660 -0.50%
2015-12-11 0 16.00 15.92 16.00 15.90 16.16 3,678,662 58,846,193 15.997 12.70 12.63 12.70 12.62 12.82 4,635,297 12.695 0.00%
2015-12-10 0 16.00 15.96 16.02 15.92 16.28 1,606,000 25,590,660 15.934 12.70 12.67 12.71 12.63 12.92 2,023,640 12.646 0.00%
2015-12-09 0 16.00 15.98 16.00 15.96 18.50 2,332,000 37,468,960 16.067 12.70 12.68 12.70 12.67 14.68 2,938,436 12.751 -0.74%
2015-12-08 0 16.12 16.08 16.16 15.92 16.14 1,476,608 23,629,572 16.003 12.79 12.76 12.82 12.63 12.81 1,860,600 12.700 0.62%
2015-12-07 0 16.02 16.00 16.06 15.98 16.08 299,900 4,799,376 16.003 12.71 12.70 12.75 12.68 12.76 377,889 12.700 0.63%
2015-12-04 0 15.92 15.90 15.96 15.86 16.80 1,200,000 19,227,655 16.023 12.63 12.62 12.67 12.59 13.33 1,512,060 12.716 -0.50%
2015-12-03 0 16.00 15.94 16.08 15.56 16.26 816,000 13,000,146 15.932 12.70 12.65 12.76 12.35 12.90 1,028,201 12.644 1.39%
2015-12-02 0 15.78 15.74 15.80 15.16 15.92 1,807,859 28,339,793 15.676 12.52 12.49 12.54 12.03 12.63 2,277,992 12.441 3.95%
2015-12-01 0 15.18 15.18 15.28 15.00 15.54 943,000 14,455,165 15.329 12.05 12.05 12.13 11.90 12.33 1,188,227 12.165 -2.44%
2015-11-30 0 15.56 15.56 15.60 15.44 16.20 574,650 8,971,447 15.612 12.35 12.35 12.38 12.25 12.86 724,088 12.390 0.65%
2015-11-27 0 15.46 15.42 15.50 15.38 15.84 493,228 7,629,172 15.468 12.27 12.24 12.30 12.21 12.57 621,492 12.276 0.13%
2015-11-26 0 15.44 15.32 15.44 15.12 15.80 681,000 10,593,715 15.556 12.25 12.16 12.25 12.00 12.54 858,094 12.346 -0.90%
2015-11-25 0 15.58 15.56 15.72 15.56 16.60 418,343 6,590,753 15.754 12.36 12.35 12.48 12.35 13.17 527,133 12.503 -2.01%
2015-11-24 0 15.90 15.78 15.94 15.80 16.30 420,000 6,675,920 15.895 12.62 12.52 12.65 12.54 12.94 529,221 12.615 -1.61%
2015-11-23 0 16.16 16.06 16.16 16.02 16.24 412,000 6,658,253 16.161 12.82 12.75 12.82 12.71 12.89 519,141 12.826 0.25%
2015-11-20 0 16.12 16.10 16.14 15.82 16.98 1,172,000 18,881,993 16.111 12.79 12.78 12.81 12.56 13.48 1,476,778 12.786 -0.37%
2015-11-19 0 16.18 16.08 16.18 15.80 17.00 712,000 11,452,675 16.085 12.84 12.76 12.84 12.54 13.49 897,155 12.766 1.89%
2015-11-18 0 15.88 15.74 15.88 15.44 17.16 264,000 4,226,840 16.011 12.60 12.49 12.60 12.25 13.62 332,653 12.706 0.25%
2015-11-17 0 15.84 15.82 15.84 15.56 15.96 589,647 9,318,794 15.804 12.57 12.56 12.57 12.35 12.67 742,985 12.542 0.00%
2015-11-16 0 15.84 15.84 15.96 15.44 16.44 842,850 13,342,345 15.830 12.57 12.57 12.67 12.25 13.05 1,062,033 12.563 1.15%
2015-11-13 0 15.66 15.60 15.66 15.60 16.38 489,392 7,765,397 15.867 12.43 12.38 12.43 12.38 13.00 616,658 12.593 -2.13%
2015-11-12 0 16.00 15.98 16.00 15.94 16.40 420,000 6,727,320 16.017 12.70 12.68 12.70 12.65 13.02 529,221 12.712 0.00%
2015-11-11 0 16.00 16.00 16.02 15.98 16.38 570,000 9,226,593 16.187 12.70 12.70 12.71 12.68 13.00 718,228 12.846 -1.48%
2015-11-10 0 16.24 16.16 16.26 15.84 16.42 268,000 4,352,880 16.242 12.89 12.82 12.90 12.57 13.03 337,693 12.890 -0.98%
2015-11-09 0 16.40 16.38 16.58 16.24 17.24 966,000 16,021,020 16.585 13.02 13.00 13.16 12.89 13.68 1,217,208 13.162 -0.12%
2015-11-06 0 16.42 16.38 16.70 16.40 16.86 222,000 3,693,680 16.638 13.03 13.00 13.25 13.02 13.38 279,731 13.204 -0.73%
2015-11-05 0 16.54 16.42 16.58 16.16 16.58 136,000 2,226,840 16.374 13.13 13.03 13.16 12.82 13.16 171,367 12.995 1.60%
2015-11-04 0 16.28 16.16 16.30 16.00 16.36 1,270,456 20,651,128 16.255 12.92 12.82 12.94 12.70 12.98 1,600,838 12.900 -0.49%
2015-11-03 0 16.36 16.32 16.36 16.10 16.40 850,000 13,888,280 16.339 12.98 12.95 12.98 12.78 13.02 1,071,042 12.967 2.00%
2015-11-02 0 16.04 15.94 16.06 15.68 16.06 1,028,000 16,448,220 16.000 12.73 12.65 12.75 12.44 12.75 1,295,331 12.698 -0.37%
2015-10-30 0 16.10 16.08 16.10 15.80 16.18 560,000 8,993,080 16.059 12.78 12.76 12.78 12.54 12.84 705,628 12.745 0.63%
2015-10-29 0 16.00 15.92 16.00 15.80 16.00 216,000 3,439,200 15.922 12.70 12.63 12.70 12.54 12.70 272,171 12.636 0.13%
2015-10-28 0 15.98 15.88 15.90 15.58 16.20 491,600 7,834,190 15.936 12.68 12.60 12.62 12.36 12.86 619,441 12.647 0.50%
2015-10-27 0 15.90 15.82 15.90 15.80 16.40 492,000 7,824,960 15.904 12.62 12.56 12.62 12.54 13.02 619,945 12.622 -0.63%
2015-10-26 0 16.00 15.92 16.00 15.54 16.50 597,156 9,522,950 15.947 12.70 12.63 12.70 12.33 13.09 752,446 12.656 3.23%
2015-10-23 0 15.50 15.48 15.50 15.32 15.78 1,300,000 20,177,140 15.521 12.30 12.29 12.30 12.16 12.52 1,638,065 12.318 0.00%
2015-10-22 0 15.50 15.48 15.62 15.34 15.70 1,628,000 25,272,120 15.523 12.30 12.29 12.40 12.17 12.46 2,051,361 12.320 -0.51%
2015-10-20 0 15.58 15.54 15.58 15.50 16.00 2,410,000 38,324,985 15.903 12.36 12.33 12.36 12.30 12.70 3,036,720 12.621 -5.12%
2015-10-19 0 16.42 16.26 16.42 15.74 16.62 1,068,500 17,228,930 16.124 13.03 12.90 13.03 12.49 13.19 1,346,363 12.797 1.11%
2015-10-16 0 16.24 16.18 16.26 15.86 16.50 3,300,000 53,738,560 16.284 12.89 12.84 12.90 12.59 13.09 4,158,164 12.924 3.18%
2015-10-15 0 15.74 15.66 15.78 15.06 15.76 846,000 13,094,720 15.478 12.49 12.43 12.52 11.95 12.51 1,066,002 12.284 4.52%
2015-10-14 0 15.06 15.02 15.10 14.74 15.22 906,000 13,637,360 15.052 11.95 11.92 11.98 11.70 12.08 1,141,605 11.946 0.67%
2015-10-13 0 14.96 14.92 15.00 14.54 15.16 1,226,000 18,408,693 15.015 11.87 11.84 11.90 11.54 12.03 1,544,821 11.916 -0.40%
2015-10-12 0 15.02 14.96 15.00 14.94 15.24 3,586,000 54,327,794 15.150 11.92 11.87 11.90 11.86 12.09 4,518,539 12.023 -0.92%
2015-10-09 0 15.16 15.12 15.22 14.88 15.84 736,000 11,183,400 15.195 12.03 12.00 12.08 11.81 12.57 927,397 12.059 0.93%
2015-10-08 0 15.02 14.94 15.10 14.54 15.88 1,362,400 20,581,032 15.107 11.92 11.86 11.98 11.54 12.60 1,716,692 11.989 -5.18%
2015-10-07 0 15.84 15.68 15.88 15.22 15.84 1,538,000 23,871,300 15.521 12.57 12.44 12.60 12.08 12.57 1,937,957 12.318 3.26%
2015-10-06 0 15.34 15.30 15.44 15.14 15.88 3,110,000 47,656,800 15.324 12.17 12.14 12.25 12.02 12.60 3,918,755 12.161 1.46%
2015-10-05 0 15.12 14.96 15.14 14.54 15.34 1,746,000 25,975,893 14.877 12.00 11.87 12.02 11.54 12.17 2,200,047 11.807 6.03%
2015-10-02 0 14.26 14.22 14.38 13.82 14.70 1,981,000 28,439,940 14.356 11.32 11.29 11.41 10.97 11.67 2,496,159 11.393 3.18%
2015-09-30 0 13.82 13.76 13.82 13.72 14.10 1,008,000 13,939,440 13.829 10.97 10.92 10.97 10.89 11.19 1,270,130 10.975 0.44%
2015-09-29 0 13.76 13.74 13.78 13.46 13.98 1,040,000 14,277,980 13.729 10.92 10.90 10.94 10.68 11.09 1,310,452 10.895 -2.13%
2015-09-25 0 14.06 13.96 14.08 13.76 14.30 937,335 13,078,263 13.953 11.16 11.08 11.17 10.92 11.35 1,181,089 11.073 0.29%
2015-09-24 0 14.02 14.02 14.12 13.46 14.30 506,000 7,091,420 14.015 11.13 11.13 11.21 10.68 11.35 637,585 11.122 -0.14%
2015-09-23 0 14.04 14.02 14.06 13.86 14.88 655,228 9,355,581 14.278 11.14 11.13 11.16 11.00 11.81 825,620 11.332 -5.65%
2015-09-22 0 14.88 14.80 14.90 14.60 15.20 548,000 8,144,560 14.862 11.81 11.75 11.82 11.59 12.06 690,507 11.795 1.92%
2015-09-21 0 14.60 14.56 14.62 14.50 14.80 334,000 4,873,720 14.592 11.59 11.56 11.60 11.51 11.75 420,857 11.580 -0.27%
2015-09-18 0 14.64 14.66 14.70 14.40 14.80 808,207 11,857,746 14.672 11.62 11.63 11.67 11.43 11.75 1,018,381 11.644 0.97%
2015-09-17 0 14.50 14.44 14.50 14.38 14.62 448,000 6,512,440 14.537 11.51 11.46 11.51 11.41 11.60 564,502 11.537 -1.49%
2015-09-16 0 14.72 14.70 14.92 14.52 15.00 251,650 3,750,464 14.904 11.68 11.67 11.84 11.52 11.90 317,092 11.828 1.38%
2015-09-15 0 14.52 14.50 14.52 14.24 14.80 276,000 4,011,081 14.533 11.52 11.51 11.52 11.30 11.75 347,774 11.534 0.14%
2015-09-14 0 14.50 14.48 14.50 14.12 15.22 314,000 4,553,760 14.502 11.51 11.49 11.51 11.21 12.08 395,656 11.509 0.00%
2015-09-11 0 14.50 14.42 14.48 14.44 14.84 164,000 2,397,840 14.621 11.51 11.44 11.49 11.46 11.78 206,648 11.603 -2.16%
2015-09-10 0 14.82 14.68 14.84 14.14 14.84 394,000 5,770,120 14.645 11.76 11.65 11.78 11.22 11.78 496,460 11.623 0.14%
2015-09-09 0 14.80 14.72 14.90 14.10 15.38 530,000 7,774,840 14.670 11.75 11.68 11.82 11.19 12.21 667,826 11.642 4.67%
2015-09-08 0 14.14 14.14 14.24 13.58 14.62 740,000 10,278,920 13.890 11.22 11.22 11.30 10.78 11.60 932,437 11.024 -0.28%
2015-09-07 0 14.18 13.72 14.18 14.18 14.48 18,000 254,520 14.140 11.25 10.89 11.25 11.25 11.49 22,681 11.222 3.96%
2015-09-04 0 13.64 13.64 13.86 13.42 14.98 540,000 7,367,760 13.644 10.82 10.82 11.00 10.65 11.89 680,427 10.828 1.64%
2015-09-02 0 13.42 13.42 13.44 13.38 15.58 859,000 11,536,500 13.430 10.65 10.65 10.67 10.62 12.36 1,082,383 10.658 -0.15%
2015-09-01 0 13.44 13.44 13.48 13.42 14.00 1,112,000 14,996,576 13.486 10.67 10.67 10.70 10.65 11.11 1,401,175 10.703 -0.30%
2015-08-31 0 13.48 13.48 13.58 13.36 14.22 805,000 10,893,280 13.532 10.70 10.70 10.78 10.60 11.29 1,014,340 10.739 -1.17%
2015-08-28 0 13.64 13.40 13.66 13.46 15.66 1,236,800 17,069,020 13.801 10.82 10.63 10.84 10.68 12.43 1,558,430 10.953 2.71%
2015-08-27 0 13.28 13.16 13.28 12.80 13.30 1,660,000 21,776,960 13.119 10.54 10.44 10.54 10.16 10.56 2,091,683 10.411 3.11%
2015-08-26 0 12.88 12.84 12.98 12.40 12.98 2,832,363 35,719,541 12.611 10.22 10.19 10.30 9.841 10.30 3,568,919 10.009 2.55%
2015-08-25 0 12.56 12.54 12.60 12.12 12.92 2,734,272 34,075,328 12.462 9.968 9.952 10.000 9.619 10.25 3,445,319 9.8903 2.78%
2015-08-24 0 12.22 12.22 12.26 11.90 13.78 2,532,000 30,961,160 12.228 9.698 9.698 9.730 9.444 10.94 3,190,446 9.7043 -13.46%
2015-08-21 0 14.12 14.12 14.24 14.00 14.88 692,000 9,885,380 14.285 11.21 11.21 11.30 11.11 11.81 871,954 11.337 -3.42%
2015-08-20 0 14.62 14.48 14.62 14.26 15.00 536,000 7,862,440 14.669 11.60 11.49 11.60 11.32 11.90 675,387 11.641 -1.48%
2015-08-19 0 14.84 14.82 15.00 14.00 15.46 1,712,000 25,545,240 14.921 11.78 11.76 11.90 11.11 12.27 2,157,205 11.842 -2.11%
2015-08-18 0 15.16 15.06 15.16 15.04 15.24 358,000 5,422,520 15.147 12.03 11.95 12.03 11.94 12.09 451,098 12.021 -0.39%
2015-08-17 0 15.22 15.14 15.24 14.96 15.40 742,000 11,256,440 15.170 12.08 12.02 12.09 11.87 12.22 934,957 12.040 0.26%
2015-08-14 0 15.18 15.14 15.20 15.00 15.26 996,000 15,111,800 15.173 12.05 12.02 12.06 11.90 12.11 1,255,010 12.041 0.53%
2015-08-13 0 15.10 15.04 15.18 15.00 15.54 781,390 11,824,636 15.133 11.98 11.94 12.05 11.90 12.33 984,590 12.010 0.40%
2015-08-12 0 15.04 15.04 15.10 15.02 16.00 256,000 3,905,760 15.257 11.94 11.94 11.98 11.92 12.70 322,573 12.108 -4.57%
2015-08-11 0 15.76 15.70 15.76 15.36 15.80 2,100,400 32,929,408 15.678 12.51 12.46 12.51 12.19 12.54 2,646,609 12.442 3.14%
2015-08-10 0 15.28 15.24 15.26 14.98 15.76 842,000 12,821,400 15.227 12.13 12.09 12.11 11.89 12.51 1,060,962 12.085 2.28%
2015-08-07 0 14.94 14.92 14.94 14.92 15.12 1,038,000 15,558,040 14.989 11.86 11.84 11.86 11.84 12.00 1,307,932 11.895 -1.06%
2015-08-06 0 15.10 14.96 15.10 14.80 15.16 1,218,000 18,200,940 14.943 11.98 11.87 11.98 11.75 12.03 1,534,741 11.859 -0.40%
2015-08-05 0 15.16 15.08 15.16 15.02 15.76 872,000 13,201,440 15.139 12.03 11.97 12.03 11.92 12.51 1,098,763 12.015 0.13%
2015-08-04 0 15.14 15.14 15.24 14.78 15.74 90,000 1,365,680 15.174 12.02 12.02 12.09 11.73 12.49 113,404 12.043 -0.26%
2015-08-03 0 15.18 15.06 15.10 14.80 15.50 508,000 7,815,446 15.385 12.05 11.95 11.98 11.75 12.30 640,105 12.210 -1.30%
2015-07-31 0 15.38 15.34 15.54 15.34 15.82 138,000 2,145,760 15.549 12.21 12.17 12.33 12.17 12.56 173,887 12.340 0.92%
2015-07-30 0 15.24 15.20 15.32 14.50 15.80 202,536 3,116,590 15.388 12.09 12.06 12.16 11.51 12.54 255,205 12.212 -0.78%
2015-07-29 0 15.36 15.34 15.36 15.32 15.56 876,000 13,445,422 15.349 12.19 12.17 12.19 12.16 12.35 1,103,804 12.181 -1.54%
2015-07-28 0 15.60 15.50 15.66 14.36 16.00 802,000 12,127,400 15.121 12.38 12.30 12.43 11.40 12.70 1,010,560 12.001 3.72%
2015-07-27 0 15.04 14.88 15.06 14.60 15.80 1,544,000 23,179,040 15.012 11.94 11.81 11.95 11.59 12.54 1,945,517 11.914 -6.82%
2015-07-24 0 16.14 16.00 16.16 15.70 16.16 522,000 8,379,760 16.053 12.81 12.70 12.82 12.46 12.82 657,746 12.740 0.75%
2015-07-23 0 16.02 16.00 16.16 16.00 16.34 432,260 6,975,978 16.138 12.71 12.70 12.82 12.70 12.97 544,669 12.808 0.25%
2015-07-22 0 15.98 15.98 16.08 15.70 16.12 504,000 8,135,590 16.142 12.68 12.68 12.76 12.46 12.79 635,065 12.811 -1.84%
2015-07-21 0 16.28 16.16 16.28 15.82 16.32 1,013,200 16,299,896 16.088 12.92 12.82 12.92 12.56 12.95 1,276,682 12.767 1.12%
2015-07-20 0 16.10 16.06 16.10 16.00 16.24 893,650 14,357,398 16.066 12.78 12.75 12.78 12.70 12.89 1,126,044 12.750 -1.71%
2015-07-17 0 16.38 16.24 16.38 16.10 16.40 854,000 13,736,160 16.085 13.00 12.89 13.00 12.78 13.02 1,076,083 12.765 1.99%
2015-07-16 0 16.06 16.00 16.10 14.54 16.18 2,228,000 35,113,460 15.760 12.75 12.70 12.78 11.54 12.84 2,807,391 12.508 0.88%
2015-07-15 0 15.92 15.76 15.92 15.66 16.48 650,000 10,592,682 16.296 12.63 12.51 12.63 12.43 13.08 819,032 12.933 -3.40%
2015-07-14 0 16.48 16.32 16.48 16.26 16.80 1,086,000 17,953,659 16.532 13.08 12.95 13.08 12.90 13.33 1,368,414 13.120 -3.40%
2015-07-13 0 17.06 17.00 17.06 14.46 17.16 954,000 15,954,680 16.724 13.54 13.49 13.54 11.48 13.62 1,202,088 13.272 0.35%
2015-07-10 0 17.00 17.06 17.08 15.80 17.20 1,440,000 24,026,440 16.685 13.49 13.54 13.56 12.54 13.65 1,814,472 13.242 4.29%
2015-07-09 0 16.30 16.28 16.34 15.44 17.00 3,051,122 49,491,297 16.221 12.94 12.92 12.97 12.25 13.49 3,844,566 12.873 2.77%
2015-07-08 0 15.86 15.84 16.02 11.96 16.78 3,414,000 51,111,400 14.971 12.59 12.57 12.71 9.492 13.32 4,301,810 11.881 1.67%
2015-07-07 0 15.60 15.56 15.62 15.30 16.46 1,888,000 29,604,120 15.680 12.38 12.35 12.40 12.14 13.06 2,378,974 12.444 -5.68%
2015-07-06 0 16.54 16.36 16.58 16.20 17.00 988,000 16,285,360 16.483 13.13 12.98 13.16 12.86 13.49 1,244,929 13.081 -2.48%
2015-07-03 0 16.96 16.92 16.96 16.94 17.80 874,000 15,034,739 17.202 13.46 13.43 13.46 13.44 14.13 1,101,284 13.652 -1.40%
2015-07-02 0 17.20 17.20 17.28 17.20 18.00 500,400 8,782,434 17.551 13.65 13.65 13.71 13.65 14.29 630,529 13.929 -0.81%
2015-06-30 0 17.34 17.28 17.34 16.86 17.94 787,000 13,609,420 17.293 13.76 13.71 13.76 13.38 14.24 991,659 13.724 -1.48%
2015-06-29 0 17.60 17.56 17.60 17.26 17.96 1,004,000 17,506,240 17.437 13.97 13.94 13.97 13.70 14.25 1,265,090 13.838 -0.23%
2015-06-26 0 17.64 17.54 17.64 17.46 17.94 534,000 9,370,780 17.548 14.00 13.92 14.00 13.86 14.24 672,867 13.927 0.68%
2015-06-25 0 17.52 17.50 17.58 17.46 17.98 738,000 13,000,860 17.616 13.90 13.89 13.95 13.86 14.27 929,917 13.981 -3.84%
2015-06-24 0 18.22 18.20 18.42 17.78 18.32 164,000 2,942,700 17.943 14.46 14.44 14.62 14.11 14.54 206,648 14.240 1.33%
2015-06-23 0 17.98 17.98 18.00 17.42 18.02 922,536 16,231,475 17.594 14.27 14.27 14.29 13.82 14.30 1,162,441 13.963 3.33%
2015-06-22 0 17.40 17.38 17.40 17.12 17.70 2,370,000 41,317,480 17.434 13.81 13.79 13.81 13.59 14.05 2,986,318 13.836 1.64%
2015-06-19 0 17.12 17.02 17.22 17.02 17.60 513,193 8,821,781 17.190 13.59 13.51 13.67 13.51 13.97 646,649 13.642 -2.51%
2015-06-18 0 17.56 17.50 17.58 17.48 18.00 294,000 5,170,880 17.588 13.94 13.89 13.95 13.87 14.29 370,455 13.958 -0.79%
2015-06-17 0 17.70 17.58 17.70 17.06 17.86 1,088,000 19,019,800 17.481 14.05 13.95 14.05 13.54 14.17 1,370,934 13.874 0.00%
2015-06-16 0 17.70 17.58 17.70 17.46 18.16 144,000 2,561,120 17.786 14.05 13.95 14.05 13.86 14.41 181,447 14.115 -1.12%
2015-06-15 0 17.90 17.88 18.00 17.74 18.28 360,000 6,473,240 17.981 14.21 14.19 14.29 14.08 14.51 453,618 14.270 -2.08%
2015-06-12 0 18.28 18.28 18.32 18.28 18.58 174,000 3,187,720 18.320 14.51 14.51 14.54 14.51 14.75 219,249 14.539 -0.11%
2015-06-11 0 18.30 18.30 18.32 18.30 19.00 111,650 2,084,341 18.669 14.52 14.52 14.54 14.52 15.08 140,685 14.816 -2.45%
2015-06-10 0 18.76 18.52 18.78 18.02 18.78 1,687,400 31,108,284 18.436 14.89 14.70 14.90 14.30 14.90 2,126,208 14.631 1.52%
2015-06-09 0 18.48 18.46 18.54 18.30 18.52 1,104,000 20,362,040 18.444 14.67 14.65 14.71 14.52 14.70 1,391,095 14.637 -1.60%
2015-06-08 0 18.78 18.70 18.78 18.52 19.16 870,260 16,338,283 18.774 14.90 14.84 14.90 14.70 15.21 1,096,571 14.899 -1.98%
2015-06-05 0 19.16 19.04 19.16 18.78 19.22 568,000 10,796,920 19.009 15.21 15.11 15.21 14.90 15.25 715,708 15.086 -0.31%
2015-06-04 0 19.22 19.18 19.28 18.78 19.26 1,146,000 21,821,760 19.042 15.25 15.22 15.30 14.90 15.29 1,444,017 15.112 2.23%
2015-06-03 0 18.80 18.78 18.80 18.72 18.96 666,000 12,526,780 18.809 14.92 14.90 14.92 14.86 15.05 839,193 14.927 0.00%
2015-06-02 0 18.80 18.80 18.90 18.80 19.06 762,000 14,379,160 18.870 14.92 14.92 15.00 14.92 15.13 960,158 14.976 0.00%
2015-06-01 0 18.80 18.80 18.90 18.40 19.70 3,110,000 58,302,990 18.747 14.92 14.92 15.00 14.60 15.63 3,918,755 14.878 1.16%
2015-05-29 0 19.10 19.10 19.12 18.98 19.30 1,027,800 19,594,176 19.064 14.75 14.75 14.76 14.66 14.90 1,331,038 14.721 -1.24%
2015-05-28 0 19.34 19.26 19.42 18.92 19.56 2,580,500 49,699,046 19.260 14.93 14.87 15.00 14.61 15.10 3,341,841 14.872 0.00%
2015-05-27 0 19.34 19.16 19.36 19.00 19.68 2,361,854 45,465,256 19.250 14.93 14.79 14.95 14.67 15.20 3,058,686 14.864 2.87%
2015-05-26 0 18.80 18.72 18.80 18.46 19.24 1,080,000 20,241,740 18.742 14.52 14.46 14.52 14.25 14.86 1,398,639 14.472 2.84%
2015-05-22 0 18.28 18.24 18.36 18.18 18.86 1,358,000 24,859,080 18.306 14.12 14.08 14.18 14.04 14.56 1,758,659 14.135 -0.54%
2015-05-21 0 18.38 18.36 18.40 18.18 18.90 546,000 10,043,840 18.395 14.19 14.18 14.21 14.04 14.59 707,090 14.204 -2.03%
2015-05-20 0 18.76 18.72 18.76 18.54 19.08 1,210,000 22,817,640 18.858 14.49 14.46 14.49 14.32 14.73 1,566,994 14.561 -0.95%
2015-05-19 0 18.94 18.86 18.94 18.74 19.30 2,910,190 55,139,200 18.947 14.63 14.56 14.63 14.47 14.90 3,768,801 14.630 -1.35%
2015-05-18 0 19.20 19.08 19.20 19.00 19.38 336,000 6,434,960 19.152 14.83 14.73 14.83 14.67 14.96 435,132 14.789 0.00%
2015-05-15 0 19.20 19.12 19.24 18.84 19.62 530,000 10,195,140 19.236 14.83 14.76 14.86 14.55 15.15 686,369 14.854 2.02%
2015-05-14 0 18.82 18.80 18.90 18.76 19.46 605,825 11,532,613 19.036 14.53 14.52 14.59 14.49 15.03 784,565 14.699 -3.19%
2015-05-13 0 19.44 19.32 19.46 19.06 19.92 1,009,390 19,612,134 19.430 15.01 14.92 15.03 14.72 15.38 1,307,197 15.003 -2.21%
2015-05-12 0 19.88 19.76 19.90 19.54 19.90 635,600 12,575,320 19.785 15.35 15.26 15.37 15.09 15.37 823,125 15.278 0.00%
2015-05-11 0 19.88 19.86 19.88 19.38 20.00 814,000 16,117,780 19.801 15.35 15.34 15.35 14.96 15.44 1,054,159 15.290 2.58%
2015-05-08 0 19.38 19.38 19.50 19.30 19.78 344,216 6,690,775 19.438 14.96 14.96 15.06 14.90 15.27 445,772 15.009 1.79%
2015-05-07 0 19.04 18.96 19.04 18.52 19.52 1,086,000 20,733,040 19.091 14.70 14.64 14.70 14.30 15.07 1,406,409 14.742 -2.46%
2015-05-06 0 19.52 19.50 19.58 18.50 19.88 879,430 17,270,628 19.638 15.07 15.06 15.12 14.29 15.35 1,138,894 15.164 -0.20%
2015-05-05 0 19.56 19.56 19.60 19.34 20.00 2,622,000 51,535,844 19.655 15.10 15.10 15.13 14.93 15.44 3,395,585 15.177 -0.41%
2015-05-04 0 19.64 19.50 19.64 19.32 20.00 1,130,260 22,205,746 19.647 15.17 15.06 15.17 14.92 15.44 1,463,728 15.171 0.92%
2015-04-30 0 19.46 19.42 19.58 19.40 19.78 2,659,453 51,912,917 19.520 15.03 15.00 15.12 14.98 15.27 3,444,088 15.073 -2.51%
2015-04-29 0 19.96 19.94 19.96 19.40 21.00 2,708,000 54,088,544 19.974 15.41 15.40 15.41 14.98 16.22 3,506,958 15.423 2.46%
2015-04-28 0 19.48 19.44 19.48 19.22 19.98 2,522,000 49,531,160 19.640 15.04 15.01 15.04 14.84 15.43 3,266,081 15.165 -0.92%
2015-04-27 0 19.66 19.66 19.78 19.22 19.98 928,000 18,226,400 19.641 15.18 15.18 15.27 14.84 15.43 1,201,794 15.166 -0.51%
2015-04-24 0 19.76 19.56 19.76 19.26 20.00 2,099,000 40,903,920 19.487 15.26 15.10 15.26 14.87 15.44 2,718,281 15.048 1.33%
2015-04-23 0 19.50 19.46 19.50 19.04 19.80 3,536,000 68,316,780 19.320 15.06 15.03 15.06 14.70 15.29 4,579,248 14.919 0.93%
2015-04-22 0 19.32 19.28 19.36 18.62 19.84 3,356,000 64,368,600 19.180 14.92 14.89 14.95 14.38 15.32 4,346,141 14.811 2.22%
2015-04-21 0 18.90 18.88 18.90 18.70 19.40 3,452,000 65,085,911 18.855 14.59 14.58 14.59 14.44 14.98 4,470,465 14.559 0.32%
2015-04-20 0 18.84 18.78 18.86 18.66 19.48 3,160,000 60,441,789 19.127 14.55 14.50 14.56 14.41 15.04 4,092,314 14.770 -2.69%
2015-04-17 0 19.36 19.36 19.38 18.64 19.68 1,897,918 36,357,162 19.156 14.95 14.95 14.96 14.39 15.20 2,457,872 14.792 1.89%
2015-04-16 0 19.00 19.00 19.10 18.60 19.26 4,658,490 87,428,126 18.768 14.67 14.67 14.75 14.36 14.87 6,032,913 14.492 1.60%
2015-04-15 0 18.70 18.62 18.70 18.40 19.00 4,017,734 76,590,775 19.063 14.44 14.38 14.44 14.21 14.67 5,203,111 14.720 -0.95%
2015-04-14 0 18.88 18.88 19.00 18.86 20.30 4,649,390 90,392,510 19.442 14.58 14.58 14.67 14.56 15.68 6,021,128 15.013 -1.36%
2015-04-13 0 19.14 19.12 19.24 17.40 19.32 4,822,520 89,212,049 18.499 14.78 14.76 14.86 13.44 14.92 6,245,338 14.285 9.37%
2015-04-10 0 17.50 17.46 17.50 17.38 17.90 3,955,000 69,426,754 17.554 13.51 13.48 13.51 13.42 13.82 5,121,868 13.555 0.81%
2015-04-09 0 17.36 17.24 17.36 16.60 17.42 5,843,000 100,805,684 17.252 13.41 13.31 13.41 12.82 13.45 7,566,896 13.322 3.95%
2015-04-08 0 16.70 16.70 16.74 16.14 16.76 2,991,634 49,218,032 16.452 12.90 12.90 12.93 12.46 12.94 3,874,274 12.704 4.38%
2015-04-02 0 16.00 15.98 16.00 15.42 16.00 1,090,000 17,235,304 15.812 12.35 12.34 12.35 11.91 12.35 1,411,589 12.210 3.76%
2015-04-01 0 15.42 15.40 15.52 15.08 15.74 4,414,000 67,921,519 15.388 11.91 11.89 11.98 11.64 12.15 5,716,290 11.882 0.65%
2015-03-31 0 15.32 15.32 15.40 15.14 15.52 2,296,000 34,907,580 15.204 11.83 11.83 11.89 11.69 11.98 2,973,403 11.740 0.79%
2015-03-30 0 15.20 15.20 15.26 14.86 15.26 1,154,260 17,427,226 15.098 11.74 11.74 11.78 11.47 11.78 1,494,808 11.659 2.15%
2015-03-27 0 14.88 14.88 14.94 14.82 15.34 1,084,500 16,311,530 15.041 11.49 11.49 11.54 11.44 11.85 1,404,467 11.614 -1.85%
2015-03-26 0 15.16 15.16 15.18 14.08 15.32 7,608,000 109,609,800 14.407 11.71 11.71 11.72 10.87 11.83 9,852,635 11.125 7.67%
2015-03-25 0 14.08 14.00 14.10 14.00 14.40 1,278,404 18,101,672 14.160 10.87 10.81 10.89 10.81 11.12 1,655,579 10.934 0.43%
2015-03-24 0 14.02 13.98 14.10 13.90 14.12 3,369,261 47,230,123 14.018 10.83 10.80 10.89 10.73 10.90 4,363,315 10.824 -0.43%
2015-03-23 0 14.08 14.02 14.08 14.00 14.22 2,590,000 36,465,080 14.079 10.87 10.83 10.87 10.81 10.98 3,354,144 10.872 -0.14%
2015-03-20 0 14.10 14.02 14.10 13.88 14.48 1,003,485 14,142,510 14.093 10.89 10.83 10.89 10.72 11.18 1,299,549 10.883 0.00%
2015-03-19 0 14.10 14.10 14.18 13.90 14.30 196,000 2,762,000 14.092 10.89 10.89 10.95 10.73 11.04 253,827 10.881 1.44%
2015-03-18 0 13.90 13.80 13.92 13.74 14.56 1,312,000 18,430,060 14.047 10.73 10.66 10.75 10.61 11.24 1,699,087 10.847 -1.70%
2015-03-17 0 14.14 14.14 14.26 14.12 14.78 529,390 7,622,863 14.399 10.92 10.92 11.01 10.90 11.41 685,579 11.119 -2.08%
2015-03-16 0 14.44 14.34 14.46 14.30 15.02 738,460 10,760,582 14.572 11.15 11.07 11.17 11.04 11.60 956,332 11.252 -1.63%
2015-03-13 0 14.68 14.68 14.78 14.64 14.96 928,000 13,808,640 14.880 11.34 11.34 11.41 11.30 11.55 1,201,794 11.490 -0.81%
2015-03-12 0 14.80 14.78 14.88 14.70 14.96 534,000 7,923,840 14.839 11.43 11.41 11.49 11.35 11.55 691,549 11.458 -0.54%
2015-03-11 0 14.88 14.88 14.98 14.82 15.26 1,831,021 27,409,071 14.969 11.49 11.49 11.57 11.44 11.78 2,371,238 11.559 -1.20%
2015-03-10 0 15.06 15.02 15.06 14.98 15.30 614,000 9,270,900 15.099 11.63 11.60 11.63 11.57 11.81 795,152 11.659 0.27%
2015-03-09 0 15.02 14.98 15.02 14.94 15.42 828,000 12,478,343 15.071 11.60 11.57 11.60 11.54 11.91 1,072,290 11.637 -2.59%
2015-03-06 0 15.42 15.42 15.46 15.36 15.80 368,000 5,701,700 15.494 11.91 11.91 11.94 11.86 12.20 476,573 11.964 -2.16%
2015-03-05 0 15.76 15.76 15.78 15.70 15.86 324,000 5,119,840 15.802 12.17 12.17 12.18 12.12 12.25 419,592 12.202 -0.51%
2015-03-04 0 15.84 15.86 15.88 15.84 16.08 276,000 4,408,680 15.974 12.23 12.25 12.26 12.23 12.42 357,430 12.334 -1.37%
2015-03-03 0 16.06 16.04 16.10 16.04 16.30 338,000 5,468,240 16.178 12.40 12.39 12.43 12.39 12.59 437,722 12.492 -0.37%
2015-03-02 0 16.12 16.08 16.12 16.06 16.52 140,000 2,267,760 16.198 12.45 12.42 12.45 12.40 12.76 181,305 12.508 -0.98%
2015-02-27 0 16.28 16.20 16.28 16.20 16.34 360,265 5,862,370 16.272 12.57 12.51 12.57 12.51 12.62 466,556 12.565 -0.49%
2015-02-26 0 16.36 16.30 16.38 16.00 16.38 634,000 10,313,800 16.268 12.63 12.59 12.65 12.35 12.65 821,053 12.562 1.87%
2015-02-25 0 16.06 15.96 16.06 15.92 16.06 1,334,975 21,235,185 15.907 12.40 12.32 12.40 12.29 12.40 1,728,841 12.283 1.13%
2015-02-24 0 15.88 15.84 15.88 15.84 16.16 1,338,390 21,261,060 15.886 12.26 12.23 12.26 12.23 12.48 1,733,263 12.266 -0.13%
2015-02-23 0 15.90 15.84 15.92 15.86 16.04 198,000 3,158,360 15.951 12.28 12.23 12.29 12.25 12.39 256,417 12.317 -1.24%
2015-02-18 0 16.10 16.06 16.12 16.02 16.38 72,000 1,161,560 16.133 12.43 12.40 12.45 12.37 12.65 93,243 12.457 -1.23%
2015-02-17 0 16.30 16.30 16.36 15.80 16.40 224,000 3,604,040 16.090 12.59 12.59 12.63 12.20 12.66 290,088 12.424 1.24%
2015-02-16 0 16.10 16.06 16.10 16.00 16.36 180,000 2,898,760 16.104 12.43 12.40 12.43 12.35 12.63 233,107 12.435 1.00%
2015-02-13 0 15.94 15.92 15.98 15.56 16.08 918,000 14,691,440 16.004 12.31 12.29 12.34 12.02 12.42 1,188,843 12.358 -0.38%
2015-02-12 0 16.00 15.98 16.00 15.94 16.02 306,000 4,891,040 15.984 12.35 12.34 12.35 12.31 12.37 396,281 12.342 0.63%
2015-02-11 0 15.90 15.88 15.92 15.86 16.04 1,134,000 18,111,040 15.971 12.28 12.26 12.29 12.25 12.39 1,468,571 12.332 -0.13%
2015-02-10 0 15.92 15.92 16.00 15.92 16.10 598,000 9,567,300 15.999 12.29 12.29 12.35 12.29 12.43 774,432 12.354 -0.62%
2015-02-09 0 16.02 16.02 16.12 15.82 16.14 400,000 6,415,680 16.039 12.37 12.37 12.45 12.22 12.46 518,014 12.385 -0.37%
2015-02-06 0 16.08 16.06 16.08 15.58 16.16 1,808,000 29,098,040 16.094 12.42 12.40 12.42 12.03 12.48 2,341,425 12.427 -0.62%
2015-02-05 0 16.18 16.10 16.20 15.94 16.30 2,288,000 36,972,800 16.159 12.49 12.43 12.51 12.31 12.59 2,963,043 12.478 0.00%
2015-02-04 0 16.18 16.16 16.18 16.06 16.24 524,000 8,441,395 16.110 12.49 12.48 12.49 12.40 12.54 678,599 12.439 0.50%
2015-02-03 0 16.10 16.10 16.14 16.04 16.14 648,000 10,403,123 16.054 12.43 12.43 12.46 12.39 12.46 839,183 12.397 0.37%
2015-02-02 0 16.04 16.04 16.12 16.00 16.12 581,000 9,321,660 16.044 12.39 12.39 12.45 12.35 12.45 752,416 12.389 -0.99%
2015-01-30 0 16.20 16.18 16.20 15.98 16.40 900,000 14,562,940 16.181 12.51 12.49 12.51 12.34 12.66 1,165,533 12.495 1.25%
2015-01-29 0 16.00 15.98 16.02 15.96 16.34 448,000 7,173,400 16.012 12.35 12.34 12.37 12.32 12.62 580,176 12.364 -1.96%
2015-01-28 0 16.32 16.24 16.34 16.24 16.34 220,000 3,581,840 16.281 12.60 12.54 12.62 12.54 12.62 284,908 12.572 0.25%
2015-01-27 0 16.28 16.24 16.28 16.14 16.44 124,000 2,014,080 16.243 12.57 12.54 12.57 12.46 12.69 160,584 12.542 0.99%
2015-01-26 0 16.12 16.04 16.14 16.02 16.48 1,733,421 28,257,951 16.302 12.45 12.39 12.46 12.37 12.73 2,244,843 12.588 -1.35%
2015-01-23 0 16.34 16.30 16.34 16.22 16.56 1,280,000 20,940,340 16.360 12.62 12.59 12.62 12.52 12.79 1,657,646 12.633 -0.24%
2015-01-22 0 16.38 16.36 16.42 16.14 16.80 968,000 15,968,080 16.496 12.65 12.63 12.68 12.46 12.97 1,253,595 12.738 2.12%
2015-01-21 0 16.04 16.02 16.04 15.66 16.24 564,000 9,027,220 16.006 12.39 12.37 12.39 12.09 12.54 730,400 12.359 -1.11%
2015-01-20 0 16.22 16.20 16.44 15.86 16.48 1,966,000 32,322,160 16.441 12.52 12.51 12.69 12.25 12.73 2,546,041 12.695 -1.46%
2015-01-19 0 16.46 16.46 16.50 16.40 16.52 710,000 11,702,000 16.482 12.71 12.71 12.74 12.66 12.76 919,476 12.727 0.00%
2015-01-16 0 16.46 16.48 16.50 16.40 16.56 1,352,000 22,315,812 16.506 12.71 12.73 12.74 12.66 12.79 1,750,889 12.745 -0.60%
2015-01-15 0 16.56 16.50 16.60 16.48 16.70 202,000 3,336,120 16.515 12.79 12.74 12.82 12.73 12.90 261,597 12.753 0.24%
2015-01-14 0 16.52 16.48 16.52 16.38 16.68 633,800 10,471,956 16.523 12.76 12.73 12.76 12.65 12.88 820,794 12.758 -0.48%
2015-01-13 0 16.60 16.50 16.54 15.84 16.60 362,000 5,983,752 16.530 12.82 12.74 12.77 12.23 12.82 468,803 12.764 -0.12%
2015-01-12 0 16.62 16.50 16.62 16.52 16.70 428,000 7,101,250 16.592 12.83 12.74 12.83 12.76 12.90 554,275 12.812 -0.48%
2015-01-09 0 16.70 16.70 16.72 16.56 16.74 846,000 14,054,330 16.613 12.90 12.90 12.91 12.79 12.93 1,095,601 12.828 0.72%
2015-01-08 0 16.58 16.50 16.58 16.38 16.64 850,000 14,018,800 16.493 12.80 12.74 12.80 12.65 12.85 1,100,781 12.735 -0.12%
2015-01-07 0 16.60 16.60 16.62 16.00 16.74 545,891 8,895,741 16.296 12.82 12.82 12.83 12.35 12.93 706,949 12.583 3.49%
2015-01-06 0 16.04 16.00 16.04 15.84 16.20 367,000 5,882,080 16.028 12.39 12.35 12.39 12.23 12.51 475,278 12.376 0.12%
2015-01-05 0 16.02 16.00 16.10 15.80 16.34 1,100,000 17,610,340 16.009 12.37 12.35 12.43 12.20 12.62 1,424,540 12.362 0.25%
2015-01-02 0 15.98 15.98 16.04 15.68 16.10 190,000 3,024,520 15.919 12.34 12.34 12.39 12.11 12.43 246,057 12.292 -0.75%
2014-12-31 0 16.10 16.00 16.10 15.98 16.10 26,000 417,360 16.052 12.43 12.35 12.43 12.34 12.43 33,671 12.395 0.63%
2014-12-30 0 16.00 16.00 16.10 15.82 16.10 757,000 12,108,384 15.995 12.35 12.35 12.43 12.22 12.43 980,342 12.351 0.88%
2014-12-29 0 15.86 15.84 15.88 15.56 15.88 352,000 5,573,880 15.835 12.25 12.23 12.26 12.02 12.26 455,853 12.227 2.19%
2014-12-24 0 15.52 15.48 15.52 15.46 15.90 254,000 3,991,800 15.716 11.98 11.95 11.98 11.94 12.28 328,939 12.135 -2.14%
2014-12-23 0 15.86 15.78 15.86 15.72 16.10 244,213 3,872,858 15.859 12.25 12.18 12.25 12.14 12.43 316,265 12.246 -1.49%
2014-12-22 0 16.10 16.00 16.10 15.94 16.50 782,000 12,447,028 15.917 12.43 12.35 12.43 12.31 12.74 1,012,718 12.291 2.03%
2014-12-19 0 15.78 15.74 15.90 15.74 15.98 876,000 13,897,060 15.864 12.18 12.15 12.28 12.15 12.34 1,134,452 12.250 0.64%
2014-12-18 0 15.68 15.66 15.78 15.66 16.42 3,053,334 48,579,931 15.911 12.11 12.09 12.18 12.09 12.68 3,954,178 12.286 -4.39%
2014-12-17 0 16.40 16.34 16.40 15.86 16.50 1,474,000 23,787,652 16.138 12.66 12.62 12.66 12.25 12.74 1,908,883 12.462 2.63%
2014-12-16 0 15.98 15.98 16.00 15.72 16.18 599,171 9,560,747 15.957 12.34 12.34 12.35 12.14 12.49 775,948 12.321 0.63%
2014-12-15 0 15.88 15.82 15.90 15.64 16.16 500,000 7,958,360 15.917 12.26 12.22 12.28 12.08 12.48 647,518 12.291 -0.50%
2014-12-12 0 15.96 15.92 15.96 15.60 16.00 122,000 1,937,400 15.880 12.32 12.29 12.32 12.05 12.35 157,994 12.262 1.40%
2014-12-11 0 15.74 15.68 15.76 15.64 15.74 110,000 1,726,080 15.692 12.15 12.11 12.17 12.08 12.15 142,454 12.117 0.38%
2014-12-10 0 15.68 15.56 15.68 15.42 15.70 384,000 5,971,720 15.551 12.11 12.02 12.11 11.91 12.12 497,294 12.008 1.69%
2014-12-09 0 15.42 15.34 15.48 15.34 15.98 669,336 10,400,081 15.538 11.91 11.85 11.95 11.85 12.34 866,814 11.998 -3.50%
2014-12-08 0 15.98 15.90 15.98 15.56 16.30 902,000 14,454,000 16.024 12.34 12.28 12.34 12.02 12.59 1,168,123 12.374 -0.99%
2014-12-05 0 16.14 16.06 16.14 15.96 16.28 362,000 5,824,080 16.089 12.46 12.40 12.46 12.32 12.57 468,803 12.423 0.87%
2014-12-04 0 16.00 15.96 16.00 15.92 16.10 224,000 3,584,440 16.002 12.35 12.32 12.35 12.29 12.43 290,088 12.356 0.13%
2014-12-03 0 15.98 15.84 15.98 15.78 16.00 1,068,780 16,904,137 15.816 12.34 12.23 12.34 12.18 12.35 1,384,109 12.213 1.14%
2014-12-02 0 15.80 15.76 15.80 15.50 16.00 934,000 14,814,542 15.861 12.20 12.17 12.20 11.97 12.35 1,209,564 12.248 -0.13%
2014-12-01 0 15.82 15.80 15.86 15.62 16.24 79,000 1,259,620 15.945 12.22 12.20 12.25 12.06 12.54 102,308 12.312 -2.83%
2014-11-28 0 16.28 16.20 16.28 16.10 16.30 752,000 12,166,200 16.179 12.57 12.51 12.57 12.43 12.59 973,867 12.493 -0.25%
2014-11-27 0 16.32 16.22 16.34 15.82 16.32 699,900 11,298,908 16.144 12.60 12.52 12.62 12.22 12.60 906,396 12.466 2.90%
2014-11-26 0 15.86 15.82 15.86 15.74 15.86 781,501 12,345,114 15.797 12.25 12.22 12.25 12.15 12.25 1,012,072 12.198 1.54%
2014-11-25 0 15.62 15.64 15.68 15.28 15.78 2,855,000 44,730,800 15.668 12.06 12.08 12.11 11.80 12.18 3,697,328 12.098 1.56%
2014-11-24 0 15.38 15.34 15.40 15.20 15.48 348,000 5,352,520 15.381 11.88 11.85 11.89 11.74 11.95 450,673 11.877 2.67%
2014-11-21 0 14.98 14.94 14.98 14.94 15.10 1,434,725 21,477,210 14.970 11.57 11.54 11.57 11.54 11.66 1,858,021 11.559 0.13%
2014-11-20 0 14.96 14.92 14.98 14.84 15.06 2,130,830 31,904,153 14.973 11.55 11.52 11.57 11.46 11.63 2,759,502 11.562 -0.27%
2014-11-19 0 15.00 14.96 15.00 14.92 15.04 1,324,000 19,836,160 14.982 11.58 11.55 11.58 11.52 11.61 1,714,628 11.569 0.00%
2014-11-18 0 15.00 14.98 15.00 14.98 15.02 418,000 6,266,800 14.992 11.58 11.57 11.58 11.57 11.60 541,325 11.577 0.13%
2014-11-17 0 14.98 14.90 14.98 14.92 15.10 1,036,000 15,560,560 15.020 11.57 11.51 11.57 11.52 11.66 1,341,657 11.598 -0.27%
2014-11-14 0 15.02 15.02 15.04 14.92 15.30 714,000 10,749,540 15.055 11.60 11.60 11.61 11.52 11.81 924,656 11.625 -1.96%
2014-11-13 0 15.32 15.30 15.32 15.10 15.44 152,000 2,318,280 15.252 11.83 11.81 11.83 11.66 11.92 196,845 11.777 0.13%
2014-11-12 0 15.30 15.30 15.32 14.96 15.32 824,000 12,403,100 15.052 11.81 11.81 11.83 11.55 11.83 1,067,110 11.623 2.41%
2014-11-11 0 14.94 14.92 14.96 14.92 14.96 240,000 3,583,980 14.933 11.54 11.52 11.55 11.52 11.55 310,809 11.531 0.00%
2014-11-10 0 14.94 14.90 14.96 14.86 15.40 410,000 6,120,580 14.928 11.54 11.51 11.55 11.47 11.89 530,965 11.527 1.22%
2014-11-07 0 14.76 14.74 14.78 14.68 14.90 958,840 14,166,630 14.775 11.40 11.38 11.41 11.34 11.51 1,241,732 11.409 -0.94%
2014-11-06 0 14.90 14.90 14.92 14.90 14.94 558,000 8,371,930 15.004 11.51 11.51 11.52 11.51 11.54 722,630 11.585 -0.13%
2014-11-05 0 14.92 14.92 14.98 14.90 15.12 308,000 4,612,560 14.976 11.52 11.52 11.57 11.51 11.68 398,871 11.564 -0.53%
2014-11-04 0 15.00 14.98 15.06 14.92 15.22 342,000 5,141,880 15.035 11.58 11.57 11.63 11.52 11.75 442,902 11.610 0.13%
2014-11-03 0 14.98 14.90 15.02 14.90 15.02 216,000 3,228,000 14.944 11.57 11.51 11.60 11.51 11.60 279,728 11.540 0.81%
2014-10-31 0 14.86 14.86 14.90 14.86 14.96 528,000 7,865,520 14.897 11.47 11.47 11.51 11.47 11.55 683,779 11.503 0.81%
2014-10-30 0 14.74 14.72 14.76 14.72 15.10 611,909 9,085,245 14.847 11.38 11.37 11.40 11.37 11.66 792,444 11.465 -1.73%
2014-10-29 0 15.00 14.98 15.00 14.90 15.16 906,000 13,668,890 15.087 11.58 11.57 11.58 11.51 11.71 1,173,303 11.650 -1.06%
2014-10-28 0 15.16 15.10 15.16 14.96 15.30 249,000 3,747,740 15.051 11.71 11.66 11.71 11.55 11.81 322,464 11.622 0.93%
2014-10-27 0 15.02 14.94 15.04 14.90 15.76 300,000 4,545,460 15.152 11.60 11.54 11.61 11.51 12.17 388,511 11.700 -2.59%
2014-10-24 0 15.42 15.40 15.42 15.00 15.80 334,000 5,146,080 15.407 11.91 11.89 11.91 11.58 12.20 432,542 11.897 -0.90%
2014-10-23 0 15.56 15.48 15.60 15.10 15.64 322,000 4,954,080 15.385 12.02 11.95 12.05 11.66 12.08 417,002 11.880 3.32%
2014-10-22 0 15.06 14.92 15.06 14.86 15.88 1,694,000 25,608,840 15.117 11.63 11.52 11.63 11.47 12.26 2,193,791 11.673 0.67%
2014-10-21 0 14.96 14.96 15.00 14.96 15.12 577,908 8,667,644 14.998 11.55 11.55 11.58 11.55 11.68 748,412 11.581 -0.27%
2014-10-20 0 15.00 15.00 15.02 14.84 15.10 228,000 3,411,840 14.964 11.58 11.58 11.60 11.46 11.66 295,268 11.555 0.00%
2014-10-17 0 15.00 14.92 15.08 14.76 15.12 260,000 3,886,740 14.949 11.58 11.52 11.64 11.40 11.68 336,709 11.543 0.54%
2014-10-16 0 14.92 14.88 14.98 14.70 15.06 1,564,000 23,389,880 14.955 11.52 11.49 11.57 11.35 11.63 2,025,437 11.548 -1.32%
2014-10-15 0 15.12 15.12 15.16 15.02 15.14 598,000 9,019,820 15.083 11.68 11.68 11.71 11.60 11.69 774,432 11.647 -1.31%
2014-10-14 0 15.32 15.32 15.34 15.06 15.38 1,150,223 17,587,682 15.291 11.83 11.83 11.85 11.63 11.88 1,489,580 11.807 -0.52%
2014-10-13 0 15.40 15.40 15.44 15.22 15.46 196,000 3,012,280 15.369 11.89 11.89 11.92 11.75 11.94 253,827 11.867 0.26%
2014-10-10 0 15.36 15.36 15.42 15.28 15.46 134,000 2,057,840 15.357 11.86 11.86 11.91 11.80 11.94 173,535 11.858 0.00%
2014-10-09 0 15.36 15.32 15.42 15.20 15.48 890,019 13,632,250 15.317 11.86 11.83 11.91 11.74 11.95 1,152,607 11.827 0.79%
2014-10-08 0 15.24 15.24 15.28 15.02 15.38 370,000 5,636,840 15.235 11.77 11.77 11.80 11.60 11.88 479,163 11.764 0.40%
2014-10-07 0 15.18 15.06 15.18 14.94 15.44 753,000 11,340,980 15.061 11.72 11.63 11.72 11.54 11.92 975,162 11.630 0.53%
2014-10-06 0 15.10 15.06 15.12 15.08 15.62 516,000 7,789,080 15.095 11.66 11.63 11.68 11.64 12.06 668,239 11.656 0.00%
2014-10-03 0 15.10 15.10 15.12 14.96 15.22 2,220,412 33,501,289 15.088 11.66 11.66 11.68 11.55 11.75 2,875,514 11.651 0.40%
2014-09-30 0 15.04 15.00 15.18 15.00 15.32 358,000 5,408,180 15.107 11.61 11.58 11.72 11.58 11.83 463,623 11.665 -1.31%
2014-09-29 0 15.24 15.10 15.24 14.94 15.68 214,000 3,227,920 15.084 11.77 11.66 11.77 11.54 12.11 277,138 11.647 -1.17%
2014-09-26 0 15.42 15.42 15.52 15.42 15.64 246,000 3,813,000 15.500 11.91 11.91 11.98 11.91 12.08 318,579 11.969 -2.16%
2014-09-25 0 15.76 15.76 15.80 15.42 15.80 212,026 3,325,132 15.683 12.17 12.17 12.20 11.91 12.20 274,581 12.110 3.14%
2014-09-24 0 15.28 15.30 15.32 15.22 15.44 375,500 5,746,300 15.303 11.80 11.81 11.83 11.75 11.92 486,286 11.817 -1.67%
2014-09-23 0 15.54 15.46 15.54 15.46 15.70 566,000 8,788,460 15.527 12.00 11.94 12.00 11.94 12.12 732,990 11.990 -0.77%
2014-09-22 0 15.66 15.64 15.74 15.60 15.90 734,000 11,488,680 15.652 12.09 12.08 12.15 12.05 12.28 950,557 12.086 0.38%
2014-09-19 0 15.60 15.58 15.60 15.54 15.82 1,441,101 22,567,801 15.660 12.05 12.03 12.05 12.00 12.22 1,866,278 12.092 -0.76%
2014-09-18 0 15.72 15.72 15.74 15.48 16.60 446,000 7,011,761 15.721 12.14 12.14 12.15 11.95 12.82 577,586 12.140 0.00%
2014-09-17 0 15.72 15.66 15.74 15.60 15.76 168,000 2,634,960 15.684 12.14 12.09 12.15 12.05 12.17 217,566 12.111 0.38%
2014-09-16 0 15.66 15.66 15.72 15.54 15.82 90,000 1,414,080 15.712 12.09 12.09 12.14 12.00 12.22 116,553 12.132 -0.38%
2014-09-15 0 15.72 15.66 15.72 15.50 15.98 242,269 3,795,943 15.668 12.14 12.09 12.14 11.97 12.34 313,747 12.099 -1.87%
2014-09-12 0 16.02 16.02 16.10 15.92 16.30 249,657 4,010,093 16.062 12.37 12.37 12.43 12.29 12.59 323,315 12.403 -1.35%
2014-09-11 0 16.24 16.18 16.24 15.84 16.38 255,678 4,129,295 16.150 12.54 12.49 12.54 12.23 12.65 331,112 12.471 -1.46%
2014-09-10 0 16.48 16.36 16.50 16.12 16.56 269,606 4,405,177 16.339 12.73 12.63 12.74 12.45 12.79 349,150 12.617 -0.12%
2014-09-08 0 16.50 16.46 16.48 16.22 16.64 681,851 11,222,266 16.459 12.74 12.71 12.73 12.52 12.85 883,022 12.709 -0.60%
2014-09-05 0 16.60 16.54 16.66 16.42 16.88 1,466,000 24,241,080 16.536 12.82 12.77 12.86 12.68 13.03 1,898,523 12.768 -0.95%
2014-09-04 0 16.76 16.76 16.78 16.48 16.80 784,000 13,047,500 16.642 12.94 12.94 12.96 12.73 12.97 1,015,308 12.851 2.07%
2014-09-03 0 16.42 16.42 16.46 16.08 16.96 1,590,000 26,073,040 16.398 12.68 12.68 12.71 12.42 13.10 2,059,107 12.662 -3.75%
2014-09-02 0 17.06 16.98 17.06 16.52 17.10 954,200 16,066,740 16.838 13.17 13.11 13.17 12.76 13.20 1,235,724 13.002 0.35%
2014-09-01 0 17.00 16.98 17.12 16.50 17.36 1,946,000 32,825,400 16.868 13.13 13.11 13.22 12.74 13.41 2,520,140 13.025 3.03%
2014-08-29 0 16.50 16.52 16.68 16.04 17.04 1,185,852 19,488,866 16.435 12.74 12.76 12.88 12.39 13.16 1,535,721 12.690 1.48%
2014-08-28 0 16.26 16.26 16.28 16.08 16.48 1,184,000 19,259,944 16.267 12.56 12.56 12.57 12.42 12.73 1,533,323 12.561 -0.61%
2014-08-27 0 16.36 16.38 16.48 16.18 16.54 1,278,000 20,933,080 16.380 12.63 12.65 12.73 12.49 12.77 1,655,056 12.648 -1.80%
2014-08-26 0 16.66 16.62 16.80 15.98 16.84 846,000 13,670,880 16.159 12.86 12.83 12.97 12.34 13.00 1,095,601 12.478 2.97%
2014-08-25 0 16.18 16.10 16.18 16.04 16.18 61,816 995,833 16.110 12.49 12.43 12.49 12.39 12.49 80,054 12.440 0.87%
2014-08-22 0 16.04 16.04 16.10 15.98 16.08 267,995 4,288,820 16.003 12.39 12.39 12.43 12.34 12.42 347,063 12.357 0.38%
2014-08-21 0 15.98 15.94 15.98 15.94 16.06 261,110 4,175,546 15.992 12.34 12.31 12.34 12.31 12.40 338,147 12.348 -0.75%
2014-08-20 0 16.10 16.00 16.10 16.00 16.18 410,000 6,604,220 16.108 12.43 12.35 12.43 12.35 12.49 530,965 12.438 0.00%
2014-08-19 0 16.10 16.08 16.10 15.82 16.30 473,000 7,614,300 16.098 12.43 12.42 12.43 12.22 12.59 612,552 12.430 0.50%
2014-08-18 0 16.02 16.02 16.10 16.00 16.24 392,000 6,289,538 16.045 12.37 12.37 12.43 12.35 12.54 507,654 12.389 -0.74%
2014-08-15 0 16.14 16.02 16.14 15.50 16.20 650,000 10,269,038 15.799 12.46 12.37 12.46 11.97 12.51 841,774 12.199 4.13%
2014-08-14 0 15.50 15.48 15.56 14.30 15.82 1,029,000 15,903,634 15.455 11.97 11.95 12.02 11.04 12.22 1,332,592 11.934 0.00%
2014-08-13 0 15.50 15.36 15.50 14.96 15.50 405,062 6,195,415 15.295 11.97 11.86 11.97 11.55 11.97 524,570 11.810 1.31%
2014-08-12 0 15.30 15.24 15.32 15.04 15.36 386,000 5,896,322 15.275 11.81 11.77 11.83 11.61 11.86 499,884 11.795 -0.26%
2014-08-11 0 15.34 15.34 15.40 15.26 15.36 266,000 4,072,640 15.311 11.85 11.85 11.89 11.78 11.86 344,480 11.823 0.00%
2014-08-08 0 15.34 15.32 15.34 14.94 15.36 651,363 9,864,672 15.145 11.85 11.83 11.85 11.54 11.86 843,539 11.694 2.68%
2014-08-07 0 14.94 14.92 15.02 14.88 15.36 638,276 9,594,025 15.031 11.54 11.52 11.60 11.49 11.86 826,590 11.607 -2.48%
2014-08-06 0 15.32 15.30 15.38 15.26 15.36 968,000 14,813,280 15.303 11.83 11.81 11.88 11.78 11.86 1,253,595 11.817 -0.26%
2014-08-05 0 15.36 15.36 15.38 15.10 15.38 1,240,000 18,882,340 15.228 11.86 11.86 11.88 11.66 11.88 1,605,845 11.759 1.72%
2014-08-04 0 15.10 15.10 15.14 14.94 15.30 232,000 3,504,040 15.104 11.66 11.66 11.69 11.54 11.81 300,448 11.663 0.00%
2014-08-01 0 15.10 15.02 15.12 14.78 15.38 1,016,012 15,285,777 15.045 11.66 11.60 11.68 11.41 11.88 1,315,772 11.617 1.21%
2014-07-31 0 14.92 14.90 15.00 14.80 15.12 249,970 3,737,631 14.952 11.52 11.51 11.58 11.43 11.68 323,720 11.546 -1.32%
2014-07-30 0 15.12 15.08 15.12 15.02 15.18 900,000 13,588,520 15.098 11.68 11.64 11.68 11.60 11.72 1,165,533 11.659 1.20%
2014-07-29 0 14.94 14.90 15.00 14.88 15.20 377,644 5,654,340 14.973 11.54 11.51 11.58 11.49 11.74 489,063 11.562 -1.06%
2014-07-28 0 15.10 15.06 15.10 15.00 15.56 378,000 5,722,760 15.140 11.66 11.63 11.66 11.58 12.02 489,524 11.690 2.30%
2014-07-25 0 14.76 14.76 14.88 14.72 15.78 146,000 2,162,680 14.813 11.40 11.40 11.49 11.37 12.18 189,075 11.438 -1.07%
2014-07-24 0 14.92 14.92 14.98 14.84 15.30 163,793 2,455,363 14.991 11.52 11.52 11.57 11.46 11.81 212,118 11.575 -3.12%
2014-07-23 0 15.40 15.26 15.40 14.74 15.54 394,000 5,981,520 15.182 11.89 11.78 11.89 11.38 12.00 510,244 11.723 5.48%
2014-07-22 0 14.60 14.60 14.72 14.60 15.24 555,000 8,233,861 14.836 11.27 11.27 11.37 11.27 11.77 718,745 11.456 -0.27%
2014-07-21 0 14.64 14.64 14.76 14.60 14.80 103,046 1,515,315 14.705 11.30 11.30 11.40 11.27 11.43 133,448 11.355 0.97%
2014-07-18 0 14.50 14.48 14.52 14.32 14.92 474,000 6,991,508 14.750 11.20 11.18 11.21 11.06 11.52 613,847 11.390 -3.20%
2014-07-17 0 14.98 14.96 15.04 14.96 15.12 317,053 4,779,686 15.075 11.57 11.55 11.61 11.55 11.68 410,595 11.641 -1.58%
2014-07-16 0 15.22 15.14 15.22 15.08 15.48 482,000 7,339,100 15.226 11.75 11.69 11.75 11.64 11.95 624,207 11.757 -0.13%
2014-07-15 0 15.24 15.24 15.28 14.78 15.48 1,170,000 17,834,220 15.243 11.77 11.77 11.80 11.41 11.95 1,515,192 11.770 3.39%
2014-07-14 0 14.74 14.70 14.80 14.48 15.24 384,451 5,651,836 14.701 11.38 11.35 11.43 11.18 11.77 497,878 11.352 0.96%
2014-07-11 0 14.60 14.56 14.68 14.54 14.98 1,444,596 21,219,468 14.689 11.27 11.24 11.34 11.23 11.57 1,870,804 11.342 -1.35%
2014-07-10 0 14.80 14.82 14.90 14.50 15.08 1,679,069 24,799,949 14.770 11.43 11.44 11.51 11.20 11.64 2,174,455 11.405 2.21%
2014-07-09 0 14.48 14.46 14.54 14.40 15.30 2,666,000 39,174,292 14.694 11.18 11.17 11.23 11.12 11.81 3,452,566 11.346 -5.36%
2014-07-08 0 15.30 15.24 15.30 15.20 15.44 1,016,000 15,611,088 15.365 11.81 11.77 11.81 11.74 11.92 1,315,757 11.865 -0.78%
2014-07-07 0 15.42 15.40 15.42 15.26 15.56 332,916 5,126,926 15.400 11.91 11.89 11.91 11.78 12.02 431,138 11.892 -0.90%
2014-07-04 0 15.56 15.54 15.56 15.28 15.68 854,000 13,235,052 15.498 12.02 12.00 12.02 11.80 12.11 1,105,961 11.967 0.39%
2014-07-03 0 15.50 15.46 15.58 15.32 15.70 814,002 12,601,951 15.482 11.97 11.94 12.03 11.83 12.12 1,054,162 11.954 0.39%
2014-07-02 0 15.44 15.40 15.44 15.08 15.84 501,000 7,753,520 15.476 11.92 11.89 11.92 11.64 12.23 648,813 11.950 2.52%
2014-06-30 0 15.06 14.94 15.08 14.82 15.08 616,000 9,218,774 14.966 11.63 11.54 11.64 11.44 11.64 797,742 11.556 0.40%
2014-06-27 0 15.00 14.92 15.00 14.80 15.18 647,012 9,730,431 15.039 11.58 11.52 11.58 11.43 11.72 837,904 11.613 0.13%
2014-06-26 0 14.98 14.96 15.00 14.84 15.26 1,486,874 22,299,311 14.997 11.57 11.55 11.58 11.46 11.78 1,925,556 11.581 -0.13%
2014-06-25 0 15.00 15.00 15.04 14.84 15.04 468,808 6,985,719 14.901 11.58 11.58 11.61 11.46 11.61 607,123 11.506 1.08%
2014-06-24 0 14.84 14.82 14.90 14.82 15.00 782,000 11,625,160 14.866 11.46 11.44 11.51 11.44 11.58 1,012,718 11.479 -0.93%
2014-06-23 0 14.98 14.92 15.00 14.92 15.18 1,658,000 24,873,080 15.002 11.57 11.52 11.58 11.52 11.72 2,147,170 11.584 -0.13%
2014-06-20 0 15.00 14.96 15.00 14.62 15.06 1,189,000 17,657,760 14.851 11.58 11.55 11.58 11.29 11.63 1,539,798 11.468 2.04%
2014-06-19 0 14.70 14.64 14.70 14.20 14.88 1,821,100 26,494,575 14.549 11.35 11.30 11.35 10.96 11.49 2,358,390 11.234 2.08%
2014-06-18 0 14.40 14.40 14.44 14.16 14.52 1,098,510 15,722,361 14.312 11.12 11.12 11.15 10.93 11.21 1,422,610 11.052 0.56%
2014-06-17 0 14.32 14.16 14.32 14.04 14.38 1,750,586 24,921,622 14.236 11.06 10.93 11.06 10.84 11.10 2,267,072 10.993 -0.28%
2014-06-16 0 14.36 14.32 14.38 13.98 14.50 865,538 12,406,063 14.333 11.09 11.06 11.10 10.80 11.20 1,120,903 11.068 1.70%
2014-06-13 0 14.12 14.06 14.16 13.96 14.16 1,383,037 19,381,504 14.014 10.90 10.86 10.93 10.78 10.93 1,791,083 10.821 0.43%
2014-06-12 0 14.06 14.02 14.06 13.88 14.06 1,979,000 27,592,716 13.943 10.86 10.83 10.86 10.72 10.86 2,562,877 10.766 0.43%
2014-06-11 0 14.00 13.90 14.00 13.62 14.00 1,874,100 25,981,266 13.863 10.81 10.73 10.81 10.52 10.81 2,427,027 10.705 0.43%
2014-06-10 0 13.94 13.86 13.98 13.60 13.96 392,100 5,429,204 13.847 10.76 10.70 10.80 10.50 10.78 507,784 10.692 1.01%
2014-06-09 0 13.80 13.78 13.82 13.50 13.94 2,032,000 28,013,100 13.786 10.66 10.64 10.67 10.42 10.76 2,631,513 10.645 0.73%
2014-06-06 0 13.70 13.68 13.70 13.52 13.80 1,711,390 23,453,968 13.705 10.58 10.56 10.58 10.44 10.66 2,216,312 10.582 2.85%
2014-06-05 0 13.32 13.30 13.36 13.26 13.80 2,406,000 32,062,520 13.326 10.29 10.27 10.32 10.24 10.66 3,115,857 10.290 -1.19%
2014-06-04 0 13.48 13.46 13.48 13.44 13.84 2,142,700 28,973,432 13.522 10.41 10.39 10.41 10.38 10.69 2,774,874 10.441 -1.46%
2014-06-03 0 13.68 13.64 13.68 13.00 13.80 3,250,700 44,374,487 13.651 10.56 10.53 10.56 10.04 10.66 4,209,774 10.541 5.17%
2014-05-30 0 13.46 13.46 13.50 13.14 13.78 1,590,000 21,360,260 13.434 10.04 10.04 10.07 9.805 10.28 2,130,821 10.024 -0.30%
2014-05-29 0 13.50 13.38 13.50 13.32 13.82 972,000 13,125,000 13.503 10.07 9.984 10.07 9.939 10.31 1,302,615 10.076 -2.32%
2014-05-28 0 13.82 13.82 13.96 13.56 14.00 652,000 9,011,280 13.821 10.31 10.31 10.42 10.12 10.45 873,771 10.313 0.00%
2014-05-27 0 13.82 13.80 13.84 13.50 14.04 709,110 9,792,546 13.810 10.31 10.30 10.33 10.07 10.48 950,306 10.305 0.14%
2014-05-26 0 13.80 13.80 13.82 13.40 14.34 1,720,000 23,720,840 13.791 10.30 10.30 10.31 9.999 10.70 2,305,039 10.291 5.50%
2014-05-23 0 13.08 13.00 13.18 12.30 13.30 1,484,000 19,108,180 12.876 9.760 9.700 9.835 9.178 9.924 1,988,766 9.6081 4.64%
2014-05-22 0 12.50 12.50 12.52 12.10 12.58 680,000 8,392,920 12.343 9.327 9.327 9.342 9.029 9.387 911,294 9.2099 2.97%
2014-05-21 0 12.14 12.14 12.18 11.92 12.18 3,972,000 47,984,160 12.081 9.059 9.059 9.089 8.895 9.089 5,323,032 9.0144 0.66%
2014-05-20 0 12.06 11.98 12.06 11.98 12.26 1,960,000 23,649,320 12.066 8.999 8.939 8.999 8.939 9.148 2,626,672 9.0035 0.17%
2014-05-19 0 12.04 12.00 12.04 12.00 12.26 1,044,000 12,579,480 12.049 8.984 8.954 8.984 8.954 9.148 1,399,105 8.9911 0.00%
2014-05-16 0 12.04 12.00 12.04 11.98 12.18 1,456,000 17,524,160 12.036 8.984 8.954 8.984 8.939 9.089 1,951,242 8.9810 -0.33%
2014-05-15 0 12.08 12.06 12.08 12.02 12.14 3,662,000 44,252,736 12.084 9.014 8.999 9.014 8.969 9.059 4,907,589 9.0172 -0.17%
2014-05-14 0 12.10 12.08 12.10 12.00 12.22 1,747,333 21,122,410 12.088 9.029 9.014 9.029 8.954 9.118 2,341,669 9.0202 0.67%
2014-05-13 0 12.02 12.02 12.08 11.98 12.20 8,972,000 108,236,800 12.064 8.969 8.969 9.014 8.939 9.104 12,023,726 9.0019 0.17%
2014-05-12 0 12.00 12.00 12.08 11.90 12.34 1,080,173 13,029,235 12.062 8.954 8.954 9.014 8.880 9.208 1,447,582 9.0007 0.67%
2014-05-09 0 11.92 11.92 11.98 11.90 12.20 2,018,072 24,205,682 11.995 8.895 8.895 8.939 8.880 9.104 2,704,497 8.9502 -0.67%
2014-05-08 0 12.00 11.96 12.00 11.90 12.06 4,414,310 52,932,794 11.991 8.954 8.924 8.954 8.880 8.999 5,915,789 8.9477 0.00%
2014-05-07 0 12.00 11.92 12.00 11.88 12.10 2,562,000 30,702,960 11.984 8.954 8.895 8.954 8.865 9.029 3,433,436 8.9423 0.33%
2014-05-05 0 11.96 11.94 11.98 11.84 12.14 2,852,000 34,181,480 11.985 8.924 8.910 8.939 8.835 9.059 3,822,076 8.9432 -0.66%
2014-05-02 0 12.04 12.04 12.08 11.70 12.50 3,032,000 36,486,060 12.034 8.984 8.984 9.014 8.730 9.327 4,063,301 8.9794 -1.15%
2014-04-30 0 12.18 12.18 12.28 12.12 12.60 1,732,000 21,347,300 12.325 9.089 9.089 9.163 9.044 9.402 2,321,121 9.1970 -2.40%
2014-04-29 0 12.48 12.34 12.48 11.88 12.50 871,000 10,687,740 12.271 9.312 9.208 9.312 8.865 9.327 1,167,261 9.1563 0.81%
2014-04-28 0 12.38 12.34 12.44 12.12 12.72 4,026,409 49,694,431 12.342 9.238 9.208 9.283 9.044 9.492 5,395,947 9.2096 1.31%
2014-04-25 0 12.22 12.20 12.22 12.00 12.86 5,034,645 61,271,937 12.170 9.118 9.104 9.118 8.954 9.596 6,747,124 9.0812 -4.08%
2014-04-24 0 12.74 12.70 12.72 12.58 13.02 1,700,000 21,625,200 12.721 9.506 9.477 9.492 9.387 9.715 2,278,236 9.4921 -0.47%
2014-04-23 0 12.80 12.70 12.80 12.60 12.96 6,504,000 83,220,788 12.795 9.551 9.477 9.551 9.402 9.671 8,716,263 9.5478 1.11%
2014-04-22 0 12.66 12.66 12.74 12.58 13.06 3,830,700 49,090,264 12.815 9.447 9.447 9.506 9.387 9.745 5,133,670 9.5624 -1.56%
2014-04-17 0 12.86 12.82 12.88 12.74 13.02 12,041,410 153,627,650 12.758 9.596 9.566 9.611 9.506 9.715 16,137,162 9.5201 1.10%
2014-04-16 0 12.72 12.66 12.74 12.50 12.88 20,031,000 253,507,648 12.656 9.492 9.447 9.506 9.327 9.611 26,844,322 9.4436 1.92%
2014-04-15 0 12.48 12.44 12.50 11.90 12.66 30,367,102 376,995,209 12.415 9.312 9.283 9.327 8.880 9.447 40,696,135 9.2637 5.41%
2014-04-14 0 11.84 11.80 11.88 11.40 14.70 16,146,278 193,492,302 11.984 8.835 8.805 8.865 8.507 10.97 21,638,255 8.9421 -19.57%
2014-04-11 0 14.72 14.72 14.78 14.54 14.92 1,981,000 29,205,100 14.743 10.98 10.98 11.03 10.85 11.13 2,654,815 11.001 -0.27%
2014-04-10 0 14.76 14.72 14.76 14.40 14.82 1,725,010 25,223,078 14.622 11.01 10.98 11.01 10.75 11.06 2,311,753 10.911 1.93%
2014-04-09 0 14.48 14.48 14.50 14.40 14.82 3,815,000 55,329,200 14.503 10.80 10.80 10.82 10.75 11.06 5,112,630 10.822 -2.03%
2014-04-08 0 14.78 14.78 14.80 14.78 15.00 206,000 3,050,920 14.810 11.03 11.03 11.04 11.03 11.19 276,069 11.051 -1.86%
2014-04-07 0 15.06 14.94 15.06 14.60 15.24 583,170 8,819,683 15.124 11.24 11.15 11.24 10.89 11.37 781,529 11.285 -0.66%
2014-04-04 0 15.16 15.08 15.16 15.06 15.62 1,293,500 19,689,356 15.222 11.31 11.25 11.31 11.24 11.66 1,733,470 11.358 -2.19%
2014-04-03 0 15.50 15.44 15.50 15.44 15.90 1,348,009 21,001,757 15.580 11.57 11.52 11.57 11.52 11.86 1,806,519 11.626 0.13%
2014-04-02 0 15.48 15.40 15.54 15.30 15.90 1,612,102 24,954,052 15.479 11.55 11.49 11.60 11.42 11.86 2,160,441 11.550 -2.03%
2014-04-01 0 15.80 15.74 15.82 15.36 15.88 836,160 13,084,421 15.648 11.79 11.75 11.80 11.46 11.85 1,120,571 11.677 0.00%
2014-03-31 0 15.80 15.70 15.82 14.56 15.82 1,348,000 20,806,280 15.435 11.79 11.72 11.80 10.86 11.80 1,806,507 11.517 6.33%
2014-03-28 0 14.86 14.80 14.86 14.50 14.96 703,379 10,380,278 14.758 11.09 11.04 11.09 10.82 11.16 942,626 11.012 1.92%
2014-03-27 0 14.58 14.54 14.62 14.18 14.96 1,458,000 21,171,064 14.521 10.88 10.85 10.91 10.58 11.16 1,953,923 10.835 0.28%
2014-03-26 0 14.54 14.54 14.58 14.44 15.00 2,549,170 37,224,428 14.603 10.85 10.85 10.88 10.78 11.19 3,416,242 10.896 -2.02%
2014-03-25 0 14.84 14.82 14.88 14.70 15.12 306,000 4,550,880 14.872 11.07 11.06 11.10 10.97 11.28 410,083 11.097 -1.59%
2014-03-24 0 15.08 15.00 15.08 14.86 15.70 2,423,592 36,797,342 15.183 11.25 11.19 11.25 11.09 11.72 3,247,950 11.329 -0.79%
2014-03-21 0 15.20 15.22 15.30 14.98 15.40 3,213,341 48,960,007 15.237 11.34 11.36 11.42 11.18 11.49 4,306,323 11.369 2.84%
2014-03-20 0 14.78 14.70 14.78 14.42 15.28 1,438,402 21,240,036 14.766 11.03 10.97 11.03 10.76 11.40 1,927,658 11.019 2.21%
2014-03-19 0 14.46 14.42 14.52 13.92 14.52 549,935 7,823,883 14.227 10.79 10.76 10.83 10.39 10.83 736,989 10.616 3.88%
2014-03-18 0 13.92 13.90 14.00 13.70 14.08 327,000 4,552,100 13.921 10.39 10.37 10.45 10.22 10.51 438,225 10.388 1.02%
2014-03-17 0 13.78 13.74 13.78 13.68 14.14 2,432,375 33,758,861 13.879 10.28 10.25 10.28 10.21 10.55 3,259,720 10.356 -2.13%
2014-03-14 0 14.08 14.06 14.10 13.88 14.54 1,457,920 20,484,425 14.050 10.51 10.49 10.52 10.36 10.85 1,953,815 10.484 -3.69%
2014-03-13 0 14.62 14.54 14.62 14.46 14.70 680,956 10,001,166 14.687 10.91 10.85 10.91 10.79 10.97 912,576 10.959 -1.88%
2014-03-12 0 14.90 14.90 15.02 14.56 15.02 1,669,688 24,933,639 14.933 11.12 11.12 11.21 10.86 11.21 2,237,614 11.143 -0.67%
2014-03-11 0 15.00 15.00 15.04 15.00 15.26 1,438,621 21,822,377 15.169 11.19 11.19 11.22 11.19 11.39 1,927,952 11.319 -1.32%
2014-03-10 0 15.20 15.16 15.22 15.00 15.50 4,308,622 65,481,496 15.198 11.34 11.31 11.36 11.19 11.57 5,774,152 11.340 -1.43%
2014-03-07 0 15.42 15.26 15.42 15.10 15.58 1,719,823 26,000,894 15.118 11.51 11.39 11.51 11.27 11.63 2,304,802 11.281 3.21%
2014-03-06 0 14.94 14.86 14.94 14.86 15.08 1,582,000 23,684,277 14.971 11.15 11.09 11.15 11.09 11.25 2,120,100 11.171 -0.66%
2014-03-05 0 15.04 15.00 15.06 14.98 15.30 711,865 10,760,633 15.116 11.22 11.19 11.24 11.18 11.42 953,998 11.280 -2.34%
2014-03-04 0 15.40 15.26 15.40 15.12 15.54 607,694 9,343,995 15.376 11.49 11.39 11.49 11.28 11.60 814,394 11.474 -0.90%
2014-03-03 0 15.54 15.54 15.56 15.10 15.64 704,000 10,839,400 15.397 11.60 11.60 11.61 11.27 11.67 943,458 11.489 0.00%
2014-02-28 0 15.54 15.48 15.54 15.46 15.64 472,800 7,329,368 15.502 11.60 11.55 11.60 11.54 11.67 633,618 11.567 0.26%
2014-02-27 0 15.50 15.50 15.52 15.40 15.62 472,500 7,322,340 15.497 11.57 11.57 11.58 11.49 11.66 633,216 11.564 -0.51%
2014-02-26 0 15.58 15.58 15.60 15.48 15.66 974,000 15,154,640 15.559 11.63 11.63 11.64 11.55 11.69 1,305,295 11.610 -0.38%
2014-02-25 0 15.64 15.64 15.66 15.44 15.78 1,394,000 21,561,960 15.468 11.67 11.67 11.69 11.52 11.77 1,868,154 11.542 1.69%
2014-02-24 0 15.38 15.30 15.40 15.00 15.46 648,705 9,819,642 15.137 11.48 11.42 11.49 11.19 11.54 869,355 11.295 2.40%
2014-02-21 0 15.02 15.00 15.02 14.92 15.36 1,890,654 28,454,630 15.050 11.21 11.19 11.21 11.13 11.46 2,533,739 11.230 -1.44%
2014-02-20 0 15.24 15.22 15.32 15.18 16.04 548,000 8,441,240 15.404 11.37 11.36 11.43 11.33 11.97 734,396 11.494 -4.99%
2014-02-19 0 16.04 16.02 16.12 15.78 16.30 1,017,362 16,287,372 16.009 11.97 11.95 12.03 11.77 12.16 1,363,406 11.946 2.17%
2014-02-18 0 15.70 15.62 15.68 15.66 16.16 230,000 3,626,720 15.768 11.72 11.66 11.70 11.69 12.06 308,232 11.766 -0.63%
2014-02-17 0 15.80 15.78 15.80 15.62 15.98 1,219,000 19,247,457 15.790 11.79 11.77 11.79 11.66 11.92 1,633,629 11.782 1.02%
2014-02-14 0 15.64 15.64 15.78 15.62 15.94 378,000 5,968,300 15.789 11.67 11.67 11.77 11.66 11.89 506,573 11.782 -0.64%
2014-02-13 0 15.74 15.60 15.76 15.52 15.76 232,934 3,636,759 15.613 11.75 11.64 11.76 11.58 11.76 312,164 11.650 -0.88%
2014-02-12 0 15.88 15.82 15.90 15.46 15.90 744,000 11,574,920 15.558 11.85 11.80 11.86 11.54 11.86 997,063 11.609 3.25%
2014-02-11 0 15.38 15.34 15.44 15.20 15.90 1,238,420 19,122,234 15.441 11.48 11.45 11.52 11.34 11.86 1,659,655 11.522 -3.87%
2014-02-10 0 16.00 16.00 16.10 15.40 16.14 839,220 13,260,580 15.801 11.94 11.94 12.01 11.49 12.04 1,124,671 11.791 4.17%
2014-02-07 0 15.36 15.28 15.36 14.82 15.40 543,250 8,183,810 15.065 11.46 11.40 11.46 11.06 11.49 728,030 11.241 2.95%
2014-02-06 0 14.92 14.84 15.02 14.60 15.98 1,455,100 21,560,120 14.817 11.13 11.07 11.21 10.89 11.92 1,950,036 11.056 0.81%
2014-02-05 0 14.80 14.74 14.82 14.60 14.96 645,000 9,528,950 14.774 11.04 11.00 11.06 10.89 11.16 864,390 11.024 -1.20%
2014-02-04 0 14.98 14.88 14.98 14.50 15.24 1,526,000 22,757,740 14.913 11.18 11.10 11.18 10.82 11.37 2,045,052 11.128 -0.79%
2014-01-30 0 15.10 14.98 15.16 13.54 15.20 1,262,000 18,860,500 14.945 11.27 11.18 11.31 10.10 11.34 1,691,255 11.152 0.40%
2014-01-29 0 15.04 15.02 15.14 15.00 15.32 483,941 7,313,075 15.112 11.22 11.21 11.30 11.19 11.43 648,548 11.276 -0.27%
2014-01-28 0 15.08 14.94 15.06 14.92 15.16 1,569,227 23,499,981 14.976 11.25 11.15 11.24 11.13 11.31 2,102,982 11.175 -0.53%
2014-01-27 0 15.16 15.10 15.22 14.92 15.46 978,000 14,823,000 15.156 11.31 11.27 11.36 11.13 11.54 1,310,656 11.310 -2.94%
2014-01-24 0 15.62 15.60 15.62 15.56 16.00 918,000 14,350,488 15.632 11.66 11.64 11.66 11.61 11.94 1,230,248 11.665 -1.88%
2014-01-23 0 15.92 15.92 15.98 15.60 16.00 1,246,000 19,651,100 15.771 11.88 11.88 11.92 11.64 11.94 1,669,813 11.768 1.27%
2014-01-22 0 15.72 15.64 15.72 15.64 15.90 758,125 11,940,207 15.750 11.73 11.67 11.73 11.67 11.86 1,015,993 11.752 -1.63%
2014-01-21 0 15.98 15.98 16.00 15.54 15.98 315,771 4,984,220 15.784 11.92 11.92 11.94 11.60 11.92 423,177 11.778 4.44%
2014-01-20 0 15.30 15.30 15.32 14.68 15.40 880,000 13,604,077 15.459 11.42 11.42 11.43 10.95 11.49 1,179,322 11.536 -1.92%
2014-01-17 0 15.60 15.50 15.66 15.44 16.18 320,091 4,998,661 15.616 11.64 11.57 11.69 11.52 12.07 428,966 11.653 -1.52%
2014-01-16 0 15.84 15.82 15.90 15.62 16.00 488,000 7,725,600 15.831 11.82 11.80 11.86 11.66 11.94 653,988 11.813 -1.00%
2014-01-15 0 16.00 16.00 16.02 15.14 16.38 927,350 14,767,031 15.924 11.94 11.94 11.95 11.30 12.22 1,242,778 11.882 5.68%
2014-01-14 0 15.14 15.10 15.18 15.10 15.32 474,896 7,205,205 15.172 11.30 11.27 11.33 11.27 11.43 636,427 11.321 -1.82%
2014-01-13 0 15.42 15.32 15.46 15.28 15.48 723,264 11,108,086 15.358 11.51 11.43 11.54 11.40 11.55 969,274 11.460 1.18%
2014-01-10 0 15.24 15.16 15.24 15.10 15.60 461,942 7,022,243 15.202 11.37 11.31 11.37 11.27 11.64 619,066 11.343 0.00%
2014-01-09 0 15.24 15.18 15.30 15.10 15.82 1,213,912 18,840,744 15.521 11.37 11.33 11.42 11.27 11.80 1,626,811 11.581 -3.54%
2014-01-08 0 15.80 15.74 15.80 15.18 15.84 1,070,000 16,562,960 15.479 11.79 11.75 11.79 11.33 11.82 1,433,949 11.551 6.04%
2014-01-07 0 14.90 14.82 14.94 14.82 15.50 1,375,425 20,756,693 15.091 11.12 11.06 11.15 11.06 11.57 1,843,261 11.261 -2.61%
2014-01-06 0 15.30 15.28 15.30 15.14 15.88 550,000 8,479,360 15.417 11.42 11.40 11.42 11.30 11.85 737,076 11.504 -3.65%
2014-01-03 0 15.88 15.86 15.88 15.74 15.98 506,963 8,046,073 15.871 11.85 11.83 11.85 11.75 11.92 679,401 11.843 -0.87%
2014-01-02 0 16.02 15.92 16.04 15.86 16.20 176,000 2,805,320 15.939 11.95 11.88 11.97 11.83 12.09 235,864 11.894 -0.50%
2013-12-31 0 16.10 16.00 16.12 16.00 16.10 874,000 13,931,910 15.940 12.01 11.94 12.03 11.94 12.01 1,171,281 11.895 1.39%
2013-12-30 0 15.88 15.86 15.98 15.68 16.12 1,858,905 29,339,607 15.783 11.85 11.83 11.92 11.70 12.03 2,491,191 11.777 1.02%
2013-12-27 0 15.72 15.66 15.72 15.54 15.78 370,000 5,796,640 15.667 11.73 11.69 11.73 11.60 11.77 495,851 11.690 0.77%
2013-12-24 0 15.60 15.60 15.70 15.52 15.70 152,777 2,394,836 15.675 11.64 11.64 11.72 11.58 11.72 204,742 11.697 0.78%
2013-12-23 0 15.48 15.36 15.48 15.10 15.48 994,000 15,138,896 15.230 11.55 11.46 11.55 11.27 11.55 1,332,098 11.365 -0.39%
2013-12-20 0 15.54 15.34 15.58 15.00 15.66 3,095,797 47,960,916 15.492 11.60 11.45 11.63 11.19 11.69 4,148,798 11.560 0.13%
2013-12-19 0 15.52 15.42 15.54 15.42 16.26 1,471,985 23,147,485 15.725 11.58 11.51 11.60 11.51 12.13 1,972,664 11.734 0.78%
2013-12-18 0 15.40 15.38 15.42 15.38 15.56 1,990,000 30,701,470 15.428 11.49 11.48 11.51 11.48 11.61 2,666,876 11.512 0.13%
2013-12-17 0 15.38 15.30 15.38 15.30 15.56 604,078 9,342,967 15.467 11.48 11.42 11.48 11.42 11.61 809,548 11.541 -1.54%
2013-12-16 0 15.62 15.52 15.64 15.20 15.80 1,345,565 20,720,935 15.399 11.66 11.58 11.67 11.34 11.79 1,803,244 11.491 -1.14%
2013-12-13 0 15.80 15.78 15.80 15.68 16.22 1,288,037 20,509,730 15.923 11.79 11.77 11.79 11.70 12.10 1,726,148 11.882 -2.59%
2013-12-12 0 16.22 16.22 16.28 16.06 16.70 1,276,000 20,683,440 16.210 12.10 12.10 12.15 11.98 12.46 1,710,017 12.095 -2.99%
2013-12-11 0 16.72 16.70 16.72 16.42 17.44 1,474,000 25,084,100 17.018 12.48 12.46 12.48 12.25 13.01 1,975,365 12.698 -0.83%
2013-12-10 0 16.86 16.70 16.88 16.48 16.86 443,522 7,387,295 16.656 12.58 12.46 12.60 12.30 12.58 594,381 12.429 0.96%
2013-12-09 0 16.70 16.66 16.80 16.48 16.88 254,000 4,250,960 16.736 12.46 12.43 12.54 12.30 12.60 340,395 12.488 1.33%
2013-12-06 0 16.48 16.30 16.48 16.30 16.70 497,705 8,245,314 16.567 12.30 12.16 12.30 12.16 12.46 666,994 12.362 -1.32%
2013-12-05 0 16.70 16.68 16.70 16.68 16.80 714,000 11,965,280 16.758 12.46 12.45 12.46 12.45 12.54 956,859 12.505 -0.60%
2013-12-04 0 16.80 16.74 16.80 16.60 16.88 663,100 11,127,098 16.780 12.54 12.49 12.54 12.39 12.60 888,646 12.521 -1.52%
2013-12-03 0 17.06 17.06 17.22 16.52 17.42 1,077,519 18,243,406 16.931 12.73 12.73 12.85 12.33 13.00 1,444,025 12.634 -3.62%
2013-12-02 0 17.70 17.62 17.70 16.24 17.72 6,973,359 115,973,568 16.631 13.21 13.15 13.21 12.12 13.22 9,345,270 12.410 8.99%
2013-11-29 0 16.24 16.22 16.38 16.20 16.52 1,112,427 18,201,885 16.362 12.12 12.10 12.22 12.09 12.33 1,490,807 12.209 -0.12%
2013-11-28 0 16.26 16.12 16.28 15.92 16.40 714,400 11,495,440 16.091 12.13 12.03 12.15 11.88 12.24 957,395 12.007 1.12%
2013-11-27 0 16.08 16.02 16.16 15.80 16.16 1,074,700 17,207,438 16.011 12.00 11.95 12.06 11.79 12.06 1,440,247 11.948 0.75%
2013-11-26 0 15.96 15.96 16.02 15.88 16.60 596,000 9,587,820 16.087 11.91 11.91 11.95 11.85 12.39 798,723 12.004 -0.25%
2013-11-25 0 16.00 15.88 16.00 15.72 16.10 755,700 12,016,772 15.902 11.94 11.85 11.94 11.73 12.01 1,012,743 11.866 1.65%
2013-11-22 0 15.74 15.68 15.82 15.66 16.02 1,048,000 16,482,050 15.727 11.75 11.70 11.80 11.69 11.95 1,404,466 11.735 0.25%
2013-11-21 0 15.70 15.66 15.70 15.62 16.08 1,720,000 27,003,808 15.700 11.72 11.69 11.72 11.66 12.00 2,305,039 11.715 -2.48%
2013-11-20 0 16.10 15.92 16.10 15.66 16.16 1,255,000 19,943,360 15.891 12.01 11.88 12.01 11.69 12.06 1,681,874 11.858 -1.23%
2013-11-19 0 16.30 16.22 16.30 15.74 16.56 521,727 8,382,406 16.067 12.16 12.10 12.16 11.75 12.36 699,187 11.989 3.03%
2013-11-18 0 15.82 15.80 15.92 15.46 16.02 1,655,000 25,848,061 15.618 11.80 11.79 11.88 11.54 11.95 2,217,930 11.654 1.67%
2013-11-15 0 15.56 15.54 15.60 15.36 15.76 1,178,000 18,220,720 15.468 11.61 11.60 11.64 11.46 11.76 1,578,684 11.542 -0.89%
2013-11-14 0 15.70 15.58 15.70 15.52 15.92 626,000 9,821,260 15.689 11.72 11.63 11.72 11.58 11.88 838,927 11.707 0.90%
2013-11-13 0 15.56 15.54 15.62 15.54 16.14 182,000 2,859,120 15.710 11.61 11.60 11.66 11.60 12.04 243,905 11.722 -3.83%
2013-11-12 0 16.18 16.14 16.30 15.56 16.36 822,000 13,272,800 16.147 12.07 12.04 12.16 11.61 12.21 1,101,594 12.049 3.98%
2013-11-11 0 15.56 15.52 15.66 14.98 16.10 1,656,000 25,474,000 15.383 11.61 11.58 11.69 11.18 12.01 2,219,270 11.479 -1.52%
2013-11-08 0 15.80 15.68 15.82 15.60 15.98 973,600 15,340,336 15.756 11.79 11.70 11.80 11.64 11.92 1,304,759 11.757 -2.23%
2013-11-07 0 16.16 16.16 16.24 15.82 16.38 512,000 8,280,720 16.173 12.06 12.06 12.12 11.80 12.22 686,151 12.068 -2.18%
2013-11-06 0 16.52 16.50 16.58 15.90 16.68 944,000 15,394,280 16.308 12.33 12.31 12.37 11.86 12.45 1,265,091 12.169 3.38%
2013-11-05 0 15.98 15.84 16.00 15.72 16.30 880,059 13,978,731 15.884 11.92 11.82 11.94 11.73 12.16 1,179,401 11.852 -1.11%
2013-11-04 0 16.16 16.04 16.18 15.90 16.48 1,476,000 24,123,560 16.344 12.06 11.97 12.07 11.86 12.30 1,978,045 12.196 -2.06%
2013-11-01 0 16.50 16.40 16.50 15.94 16.94 1,622,000 26,735,960 16.483 12.31 12.24 12.31 11.89 12.64 2,173,705 12.300 1.60%
2013-10-31 0 16.24 16.22 16.30 16.00 16.50 1,880,789 30,569,738 16.254 12.12 12.10 12.16 11.94 12.31 2,520,519 12.128 0.25%
2013-10-30 0 16.20 16.12 16.20 15.26 16.50 1,298,000 20,912,280 16.111 12.09 12.03 12.09 11.39 12.31 1,739,500 12.022 5.61%
2013-10-29 0 15.34 15.22 15.34 14.90 15.94 2,754,000 41,978,300 15.243 11.45 11.36 11.45 11.12 11.89 3,690,743 11.374 -4.24%
2013-10-28 0 16.02 16.00 16.10 15.66 16.44 2,456,000 39,529,041 16.095 11.95 11.94 12.01 11.69 12.27 3,291,381 12.010 -3.26%
2013-10-25 0 16.56 16.44 16.56 16.36 17.18 2,264,000 37,581,560 16.600 12.36 12.27 12.36 12.21 12.82 3,034,074 12.386 -0.12%
2013-10-24 0 16.58 16.56 16.58 16.56 17.14 947,766 15,884,068 16.760 12.37 12.36 12.37 12.36 12.79 1,270,138 12.506 -2.01%
2013-10-23 0 16.92 16.92 16.96 16.80 17.50 842,000 14,312,280 16.998 12.63 12.63 12.66 12.54 13.06 1,128,397 12.684 -1.40%
2013-10-22 0 17.16 17.14 17.16 17.06 17.96 1,952,000 34,224,180 17.533 12.80 12.79 12.80 12.73 13.40 2,615,951 13.083 -2.94%
2013-10-21 0 17.68 17.70 17.74 16.44 17.78 2,541,000 42,986,505 16.917 13.19 13.21 13.24 12.27 13.27 3,405,293 12.623 6.12%
2013-10-18 0 16.66 16.52 16.68 15.70 16.82 2,178,889 35,676,552 16.374 12.43 12.33 12.45 11.72 12.55 2,920,014 12.218 6.11%
2013-10-17 0 15.70 15.66 15.72 15.62 16.00 1,268,000 20,008,402 15.780 11.72 11.69 11.73 11.66 11.94 1,699,296 11.775 -2.48%
2013-10-16 0 16.10 15.92 16.12 15.54 16.20 1,439,051 22,947,785 15.947 12.01 11.88 12.03 11.60 12.09 1,928,528 11.899 2.81%
2013-10-15 0 15.66 15.66 15.68 14.74 16.02 2,006,442 31,170,451 15.535 11.69 11.69 11.70 11.00 11.95 2,688,911 11.592 5.67%
2013-10-11 0 14.82 14.80 14.92 14.80 15.38 1,274,000 19,174,920 15.051 11.06 11.04 11.13 11.04 11.48 1,707,337 11.231 -0.80%
2013-10-10 0 14.94 14.94 15.00 14.64 15.38 934,000 13,916,940 14.900 11.15 11.15 11.19 10.92 11.48 1,251,690 11.119 -3.74%
2013-10-09 0 15.52 15.50 15.52 14.50 15.56 1,340,000 20,419,220 15.238 11.58 11.57 11.58 10.82 11.61 1,795,786 11.371 3.74%
2013-10-08 0 14.96 14.86 14.98 14.30 15.02 774,000 11,274,540 14.567 11.16 11.09 11.18 10.67 11.21 1,037,268 10.869 3.74%
2013-10-07 0 14.42 14.30 14.42 14.20 14.62 1,659,759 23,919,729 14.412 10.76 10.67 10.76 10.60 10.91 2,224,308 10.754 0.56%
2013-10-04 0 14.34 14.34 14.38 14.06 14.68 3,838,000 55,278,340 14.403 10.70 10.70 10.73 10.49 10.95 5,143,453 10.747 0.99%
2013-10-03 0 14.20 14.16 14.20 14.10 14.98 2,054,900 29,863,006 14.533 10.60 10.57 10.60 10.52 11.18 2,753,851 10.844 -4.44%
2013-10-02 0 14.86 14.80 14.88 14.80 15.80 986,081 14,959,087 15.170 11.09 11.04 11.10 11.04 11.79 1,321,486 11.320 -3.88%
2013-09-30 0 15.46 15.34 15.50 15.22 15.80 785,000 12,125,370 15.446 11.54 11.45 11.57 11.36 11.79 1,052,009 11.526 0.13%
2013-09-27 0 15.44 15.34 15.48 15.36 16.16 861,425 13,386,635 15.540 11.52 11.45 11.55 11.46 12.06 1,154,429 11.596 -3.98%
2013-09-26 0 16.08 15.86 16.10 14.64 16.10 2,318,000 35,631,574 15.372 12.00 11.83 12.01 10.92 12.01 3,106,442 11.470 5.10%
2013-09-25 0 15.30 15.28 15.34 15.10 15.34 810,000 12,341,378 15.236 11.42 11.40 11.45 11.27 11.45 1,085,513 11.369 0.39%
2013-09-24 0 15.24 15.08 15.24 14.86 15.38 1,535,000 23,093,484 15.045 11.37 11.25 11.37 11.09 11.48 2,057,113 11.226 2.28%
2013-09-23 0 14.90 14.90 14.94 14.52 15.10 1,121,500 16,701,922 14.893 11.12 11.12 11.15 10.83 11.27 1,502,966 11.113 -0.13%
2013-09-19 0 14.92 14.86 14.92 14.70 14.96 1,856,000 27,596,480 14.869 11.13 11.09 11.13 10.97 11.16 2,487,298 11.095 0.40%
2013-09-18 0 14.86 14.80 14.88 14.52 14.96 809,870 11,918,423 14.717 11.09 11.04 11.10 10.83 11.16 1,085,338 10.981 0.41%
2013-09-17 0 14.80 14.60 14.80 14.38 15.00 872,000 12,700,030 14.564 11.04 10.89 11.04 10.73 11.19 1,168,601 10.868 2.21%
2013-09-16 0 14.48 14.42 14.48 14.04 14.50 470,000 6,777,920 14.421 10.80 10.76 10.80 10.48 10.82 629,865 10.761 0.14%
2013-09-13 0 14.46 14.44 14.48 14.30 14.56 398,000 5,756,920 14.465 10.79 10.78 10.80 10.67 10.86 533,375 10.793 -0.69%
2013-09-12 0 14.56 14.52 14.56 14.20 14.66 1,187,080 17,166,764 14.461 10.86 10.83 10.86 10.60 10.94 1,590,852 10.791 1.82%
2013-09-11 0 14.30 14.16 14.34 14.16 14.48 784,005 11,284,712 14.394 10.67 10.57 10.70 10.57 10.80 1,050,676 10.740 -1.92%
2013-09-10 0 14.58 14.46 14.58 14.40 14.60 320,000 4,649,000 14.528 10.88 10.79 10.88 10.75 10.89 428,844 10.841 -0.55%
2013-09-09 0 14.66 14.60 14.70 14.18 14.80 1,140,000 16,481,408 14.457 10.94 10.89 10.97 10.58 11.04 1,527,758 10.788 3.39%
2013-09-06 0 14.18 14.18 14.28 13.70 14.32 720,000 10,177,718 14.136 10.58 10.58 10.66 10.22 10.69 964,900 10.548 -0.14%
2013-09-05 0 14.20 14.10 14.20 13.82 14.20 800,000 11,195,647 13.995 10.60 10.52 10.60 10.31 10.60 1,072,111 10.443 3.20%
2013-09-04 0 13.76 13.78 13.80 13.70 14.10 162,000 2,230,820 13.771 10.27 10.28 10.30 10.22 10.52 217,103 10.275 0.44%
2013-09-03 0 13.70 13.70 13.72 13.54 14.20 612,000 8,434,200 13.781 10.22 10.22 10.24 10.10 10.60 820,165 10.284 0.44%
2013-09-02 0 13.64 13.64 13.76 13.06 13.84 524,250 7,135,168 13.610 10.18 10.18 10.27 9.745 10.33 702,568 10.156 -2.29%
2013-08-30 0 13.96 13.74 14.02 13.20 14.04 1,696,000 23,252,552 13.710 10.42 10.25 10.46 9.850 10.48 2,272,876 10.230 6.40%
2013-08-29 0 13.12 13.02 13.22 12.06 13.24 2,920,381 37,581,459 12.869 9.790 9.715 9.865 8.999 9.880 3,913,716 9.6025 9.15%
2013-08-28 0 12.02 12.02 12.20 11.98 13.16 1,019,000 12,720,135 12.483 8.969 8.969 9.104 8.939 9.820 1,365,602 9.3147 -9.62%
2013-08-27 0 13.30 13.30 13.40 13.30 13.70 194,846 2,613,765 13.415 9.924 9.924 9.999 9.924 10.22 261,121 10.010 -2.92%
2013-08-26 0 13.70 13.68 13.80 13.14 13.76 468,000 6,330,504 13.527 10.22 10.21 10.30 9.805 10.27 627,185 10.094 4.58%
2013-08-23 0 13.10 13.06 13.10 12.64 13.10 288,000 3,717,440 12.908 9.775 9.745 9.775 9.432 9.775 385,960 9.6317 4.47%
2013-08-22 0 12.54 12.48 12.58 12.30 12.62 354,938 4,428,469 12.477 9.357 9.312 9.387 9.178 9.417 475,666 9.3100 -0.63%
2013-08-21 0 12.62 12.62 12.70 12.44 12.88 70,000 887,520 12.679 9.417 9.417 9.477 9.283 9.611 93,810 9.4609 -2.92%
2013-08-20 0 13.00 12.94 13.02 12.74 13.38 214,000 2,780,720 12.994 9.700 9.656 9.715 9.506 9.984 286,790 9.6960 -2.26%
2013-08-19 0 13.30 13.30 13.36 12.82 13.36 346,000 4,529,424 13.091 9.924 9.924 9.969 9.566 9.969 463,688 9.7683 4.89%
2013-08-16 0 12.68 12.66 12.76 12.68 13.12 463,330 5,999,939 12.950 9.462 9.447 9.521 9.462 9.790 620,927 9.6629 -2.01%
2013-08-15 0 12.94 12.90 13.06 12.90 13.36 356,000 4,678,460 13.142 9.656 9.626 9.745 9.626 9.969 477,089 9.8063 -0.31%
2013-08-13 0 12.98 12.96 13.08 12.96 13.62 785,077 10,362,547 13.199 9.686 9.671 9.760 9.671 10.16 1,052,112 9.8493 -3.57%
2013-08-12 0 13.46 13.42 13.50 12.68 13.50 398,000 5,300,120 13.317 10.04 10.01 10.07 9.462 10.07 533,375 9.9369 4.34%
2013-08-09 0 12.90 12.88 12.94 12.88 13.10 522,000 6,758,480 12.947 9.626 9.611 9.656 9.611 9.775 699,553 9.6611 -1.38%
2013-08-08 0 13.08 13.04 13.10 12.92 13.34 725,600 9,490,600 13.080 9.760 9.730 9.775 9.641 9.954 972,405 9.7599 -0.46%
2013-08-07 0 13.14 13.12 13.24 13.10 13.84 340,320 4,581,798 13.463 9.805 9.790 9.880 9.775 10.33 456,076 10.046 -5.06%
2013-08-06 0 13.84 13.82 13.88 13.82 14.00 236,619 3,287,742 13.895 10.33 10.31 10.36 10.31 10.45 317,102 10.368 -1.00%
2013-08-05 0 13.98 13.92 14.00 13.60 14.04 420,000 5,809,220 13.832 10.43 10.39 10.45 10.15 10.48 562,858 10.321 3.71%
2013-08-02 0 13.48 13.46 13.50 13.42 13.72 1,406,000 19,183,196 13.644 10.06 10.04 10.07 10.01 10.24 1,884,235 10.181 -1.03%
2013-08-01 0 13.62 13.60 13.62 13.16 13.82 695,000 9,564,020 13.761 10.16 10.15 10.16 9.820 10.31 931,397 10.268 -1.30%
2013-07-31 0 13.80 13.78 13.80 13.60 13.86 728,000 10,033,420 13.782 10.30 10.28 10.30 10.15 10.34 975,621 10.284 1.47%
2013-07-30 0 13.60 13.60 13.62 13.58 13.80 704,000 9,602,040 13.639 10.15 10.15 10.16 10.13 10.30 943,458 10.177 -1.73%
2013-07-29 0 13.84 13.80 13.84 13.64 13.96 1,039,500 14,401,700 13.854 10.33 10.30 10.33 10.18 10.42 1,393,074 10.338 -0.14%
2013-07-26 0 13.86 13.86 13.88 13.76 13.96 908,000 12,588,700 13.864 10.34 10.34 10.36 10.27 10.42 1,216,846 10.345 -0.72%
2013-07-25 0 13.96 13.92 14.00 13.80 14.00 486,005 6,764,188 13.918 10.42 10.39 10.45 10.30 10.45 651,314 10.385 -0.29%
2013-07-24 0 14.00 13.88 14.00 13.70 14.10 1,234,000 17,171,440 13.915 10.45 10.36 10.45 10.22 10.52 1,653,731 10.383 1.89%
2013-07-23 0 13.74 13.68 13.74 13.64 13.78 254,000 3,481,160 13.705 10.25 10.21 10.25 10.18 10.28 340,395 10.227 -0.15%
2013-07-22 0 13.76 13.74 13.90 13.74 13.92 174,348 2,408,047 13.812 10.27 10.25 10.37 10.25 10.39 233,651 10.306 -1.71%
2013-07-19 0 14.00 13.88 14.00 13.70 14.00 655,000 9,017,181 13.767 10.45 10.36 10.45 10.22 10.45 877,791 10.273 1.89%
2013-07-18 0 13.74 13.62 13.76 13.30 14.00 1,637,347 22,346,306 13.648 10.25 10.16 10.27 9.924 10.45 2,194,272 10.184 -0.29%
2013-07-17 0 13.78 13.68 13.86 13.50 13.90 576,806 7,892,381 13.683 10.28 10.21 10.34 10.07 10.37 773,000 10.210 1.77%
2013-07-16 0 13.54 13.50 13.60 13.26 13.66 1,064,795 14,377,575 13.503 10.10 10.07 10.15 9.894 10.19 1,426,973 10.076 0.59%
2013-07-15 0 13.46 13.38 13.56 13.38 13.78 480,040 6,503,144 13.547 10.04 9.984 10.12 9.984 10.28 643,320 10.109 -1.61%
2013-07-12 0 13.68 13.52 13.68 13.30 13.68 1,218,693 16,447,832 13.496 10.21 10.09 10.21 9.924 10.21 1,633,218 10.071 2.55%
2013-07-11 0 13.34 13.30 13.34 13.02 13.44 1,926,000 25,520,020 13.250 9.954 9.924 9.954 9.715 10.03 2,581,108 9.8872 2.62%
2013-07-10 0 13.00 13.00 13.14 12.94 13.34 1,981,000 25,813,000 13.030 9.700 9.700 9.805 9.656 9.954 2,654,815 9.7231 -3.42%
2013-07-09 0 13.46 13.36 13.50 12.82 13.52 2,076,304 27,137,553 13.070 10.04 9.969 10.07 9.566 10.09 2,782,536 9.7528 4.18%
2013-07-08 0 12.92 12.90 12.92 12.14 13.00 1,048,004 13,321,449 12.711 9.641 9.626 9.641 9.059 9.700 1,404,471 9.4850 -1.22%
2013-07-05 0 13.08 12.94 13.08 12.34 13.10 1,130,001 14,606,092 12.926 9.760 9.656 9.760 9.208 9.775 1,514,358 9.6451 6.17%
2013-07-04 0 12.32 12.28 12.34 12.08 12.48 1,458,485 17,910,318 12.280 9.193 9.163 9.208 9.014 9.312 1,954,572 9.1633 -0.32%
2013-07-03 0 12.36 12.36 12.38 11.86 12.58 1,109,249 13,724,046 12.372 9.223 9.223 9.238 8.850 9.387 1,486,548 9.2322 -0.32%
2013-07-02 0 12.40 12.40 12.48 12.04 12.66 822,200 10,169,408 12.369 9.253 9.253 9.312 8.984 9.447 1,101,862 9.2293 2.82%
2013-06-28 0 12.06 12.04 12.20 11.96 12.28 2,521,560 30,363,057 12.041 8.999 8.984 9.104 8.924 9.163 3,379,241 8.9852 -0.33%
2013-06-27 0 12.10 12.00 12.12 11.64 12.28 864,480 10,313,263 11.930 9.029 8.954 9.044 8.686 9.163 1,158,523 8.9021 2.89%
2013-06-26 0 11.76 11.62 11.78 11.18 11.82 2,316,000 26,504,666 11.444 8.775 8.671 8.790 8.342 8.820 3,103,762 8.5395 6.33%
2013-06-25 0 11.06 10.96 11.10 10.66 11.36 3,018,017 33,043,743 10.949 8.253 8.178 8.283 7.954 8.477 4,044,562 8.1699 1.28%
2013-06-24 0 10.92 10.88 11.02 10.80 11.82 596,000 6,618,300 11.105 8.148 8.119 8.223 8.059 8.820 798,723 8.2861 -9.75%
2013-06-21 0 12.10 11.86 12.10 11.52 12.38 1,708,000 20,005,680 11.713 9.029 8.850 9.029 8.596 9.238 2,288,957 8.7401 2.02%
2013-06-20 0 11.86 11.76 11.94 11.00 11.92 1,186,000 13,824,530 11.656 8.850 8.775 8.910 8.208 8.895 1,589,405 8.6979 0.68%
2013-06-19 0 11.78 11.68 11.82 11.58 12.50 1,425,150 16,804,044 11.791 8.790 8.716 8.820 8.641 9.327 1,909,899 8.7984 -2.00%
2013-06-18 0 12.02 12.04 12.12 11.58 12.48 1,442,000 17,244,400 11.959 8.969 8.984 9.044 8.641 9.312 1,932,480 8.9235 2.21%
2013-06-17 0 11.76 11.76 11.80 11.42 11.92 1,075,131 12,509,664 11.636 8.775 8.775 8.805 8.522 8.895 1,440,825 8.6823 2.98%
2013-06-14 0 11.42 11.32 11.46 11.32 12.14 1,000,000 11,662,298 11.662 8.522 8.447 8.551 8.447 9.059 1,340,139 8.7023 -4.67%
2013-06-13 0 11.98 11.88 12.00 11.82 12.44 2,703,504 32,613,161 12.063 8.939 8.865 8.954 8.820 9.283 3,623,071 9.0015 -5.22%
2013-06-11 0 12.64 12.62 12.70 12.56 12.90 2,666,000 33,810,940 12.682 9.432 9.417 9.477 9.372 9.626 3,572,810 9.4634 -1.86%
2013-06-10 0 12.88 12.80 12.90 12.46 12.90 648,000 8,259,160 12.746 9.611 9.551 9.626 9.298 9.626 868,410 9.5107 3.21%
2013-06-07 0 12.48 12.46 12.48 12.34 12.66 346,000 4,353,110 12.581 9.312 9.298 9.312 9.208 9.447 463,688 9.3880 -2.35%
2013-06-06 0 12.78 12.72 12.80 12.72 13.18 920,000 11,875,260 12.908 9.536 9.492 9.551 9.492 9.835 1,232,928 9.6318 -1.69%
2013-06-05 0 13.00 12.96 13.00 12.90 13.12 1,445,888 18,796,824 13.000 9.700 9.671 9.700 9.626 9.790 1,937,691 9.7006 1.09%
2013-06-04 0 12.86 12.84 12.90 12.84 13.00 2,378,000 31,114,160 13.084 9.596 9.581 9.626 9.581 9.700 3,186,850 9.7633 -1.08%
2013-06-03 0 13.00 12.98 13.00 13.00 13.46 2,307,687 30,781,737 13.339 9.700 9.686 9.700 9.700 10.04 3,092,621 9.9533 -2.69%
2013-05-31 0 13.36 13.30 13.44 13.30 13.52 202,002 2,714,106 13.436 9.969 9.924 10.03 9.924 10.09 270,711 10.026 -0.60%
2013-05-30 0 13.44 13.42 13.50 13.42 14.00 1,581,969 21,631,262 13.674 10.03 10.01 10.07 10.01 10.45 2,120,058 10.203 -2.33%
2013-05-29 0 13.76 13.74 13.76 13.62 14.06 3,249,428 44,852,239 13.803 10.27 10.25 10.27 10.16 10.49 4,354,685 10.300 0.29%
2013-05-28 0 13.72 13.66 13.76 13.14 13.84 787,245 10,653,733 13.533 10.24 10.19 10.27 9.805 10.33 1,055,018 10.098 5.91%
2013-05-27 0 13.34 13.32 13.34 12.74 13.58 1,808,000 24,142,014 13.353 9.667 9.652 9.667 9.232 9.841 2,494,978 9.6762 -1.04%
2013-05-24 0 13.48 13.46 13.56 13.26 13.84 2,022,000 27,546,438 13.623 9.768 9.754 9.826 9.609 10.03 2,790,290 9.8722 -0.44%
2013-05-23 0 13.54 13.52 13.60 13.54 14.20 1,374,000 19,092,360 13.896 9.812 9.797 9.855 9.812 10.29 1,896,073 10.069 -1.60%
2013-05-22 0 13.76 13.78 13.80 13.54 13.98 1,488,000 20,487,142 13.768 9.971 9.986 10.00 9.812 10.13 2,053,389 9.9772 -0.29%
2013-05-21 0 13.80 13.76 13.80 13.66 13.88 1,183,000 16,286,327 13.767 10.00 9.971 10.00 9.899 10.06 1,632,499 9.9763 0.29%
2013-05-20 0 13.76 13.70 13.76 13.54 13.88 954,286 13,118,318 13.747 9.971 9.928 9.971 9.812 10.06 1,316,882 9.9617 -0.58%
2013-05-16 0 13.84 13.78 13.84 13.42 13.90 1,435,000 19,739,540 13.756 10.03 9.986 10.03 9.725 10.07 1,980,250 9.9682 0.44%
2013-05-15 0 13.78 13.64 13.80 13.34 13.90 598,862 8,168,572 13.640 9.986 9.884 10.00 9.667 10.07 826,409 9.8844 2.07%
2013-05-14 0 13.50 13.38 13.50 13.24 13.52 517,394 6,955,756 13.444 9.783 9.696 9.783 9.594 9.797 713,986 9.7421 -1.75%
2013-05-13 0 13.74 13.66 13.74 13.70 13.80 685,147 9,432,875 13.768 9.957 9.899 9.957 9.928 10.00 945,479 9.9768 -0.87%
2013-05-10 0 13.86 13.82 13.86 13.62 13.98 780,000 10,771,880 13.810 10.04 10.01 10.04 9.870 10.13 1,076,373 10.008 1.76%
2013-05-09 0 13.62 13.54 13.64 13.34 14.16 1,442,569 19,752,927 13.693 9.870 9.812 9.884 9.667 10.26 1,990,695 9.9226 -2.71%
2013-05-08 0 14.00 13.88 14.06 13.88 14.36 624,000 8,775,960 14.064 10.15 10.06 10.19 10.06 10.41 861,098 10.192 -2.51%
2013-05-07 0 14.36 14.28 14.36 13.96 14.40 498,000 7,049,760 14.156 10.41 10.35 10.41 10.12 10.44 687,223 10.258 1.84%
2013-05-06 0 14.10 14.10 14.20 13.74 14.48 599,000 8,340,880 13.925 10.22 10.22 10.29 9.957 10.49 826,599 10.091 1.44%
2013-05-03 0 13.90 13.88 13.94 13.50 14.10 1,928,074 26,532,903 13.761 10.07 10.06 10.10 9.783 10.22 2,660,676 9.9722 2.81%
2013-05-02 0 13.52 13.44 13.50 13.44 13.88 758,000 10,335,320 13.635 9.797 9.739 9.783 9.739 10.06 1,046,014 9.8807 -2.59%
2013-04-30 0 13.88 13.86 13.92 13.40 13.92 2,305,018 31,436,518 13.638 10.06 10.04 10.09 9.710 10.09 3,180,845 9.8831 1.61%
2013-04-29 0 13.66 13.58 13.68 13.10 13.68 1,224,000 16,489,040 13.471 9.899 9.841 9.913 9.493 9.913 1,689,078 9.7622 2.55%
2013-04-26 0 13.32 13.30 13.32 12.60 13.50 1,508,000 19,814,320 13.140 9.652 9.638 9.652 9.131 9.783 2,080,988 9.5216 3.42%
2013-04-25 0 12.88 12.80 12.88 12.40 12.90 335,348 4,256,703 12.693 9.334 9.276 9.334 8.986 9.348 462,769 9.1983 3.04%
2013-04-24 0 12.50 12.50 12.52 12.46 12.60 3,870,000 48,373,900 12.500 9.058 9.058 9.073 9.029 9.131 5,340,466 9.0580 -1.57%
2013-04-23 0 12.70 12.64 12.70 12.42 12.86 674,721 8,519,713 12.627 9.203 9.160 9.203 9.000 9.319 931,092 9.1502 0.16%
2013-04-22 0 12.68 12.64 12.66 12.52 12.74 826,400 10,439,944 12.633 9.189 9.160 9.174 9.073 9.232 1,140,403 9.1546 -0.16%
2013-04-19 0 12.70 12.66 12.70 12.50 12.72 190,000 2,388,680 12.572 9.203 9.174 9.203 9.058 9.218 262,193 9.1104 -0.31%
2013-04-18 0 12.74 12.58 12.70 12.04 12.94 1,600,000 19,704,522 12.315 9.232 9.116 9.203 8.725 9.377 2,207,945 8.9244 5.64%
2013-04-17 0 12.06 12.04 12.16 12.02 12.28 4,909,713 59,510,127 12.121 8.739 8.725 8.812 8.710 8.899 6,775,235 8.7835 -0.33%
2013-04-16 0 12.10 12.06 12.12 12.10 12.34 325,600 3,952,504 12.139 8.768 8.739 8.783 8.768 8.942 449,317 8.7967 -1.94%
2013-04-15 0 12.34 12.30 12.36 12.32 12.48 1,631,000 20,178,200 12.372 8.942 8.913 8.957 8.928 9.044 2,250,724 8.9652 -1.59%
2013-04-12 0 12.54 12.50 12.54 12.08 12.60 2,055,000 25,283,316 12.303 9.087 9.058 9.087 8.754 9.131 2,835,829 8.9157 1.62%
2013-04-11 0 12.34 12.34 12.36 11.62 12.42 955,900 11,396,772 11.923 8.942 8.942 8.957 8.421 9.000 1,319,109 8.6397 6.01%
2013-04-10 0 11.64 11.62 11.70 11.46 11.74 1,396,000 16,168,610 11.582 8.435 8.421 8.478 8.305 8.507 1,926,432 8.3930 0.87%
2013-04-09 0 11.54 11.50 11.56 11.44 11.82 1,087,039 12,557,090 11.552 8.363 8.334 8.377 8.290 8.565 1,500,076 8.3710 -2.37%
2013-04-08 0 11.82 11.80 11.92 11.28 11.92 627,000 7,294,060 11.633 8.565 8.551 8.638 8.174 8.638 865,238 8.4301 5.54%
2013-04-05 0 11.20 11.18 11.20 11.00 11.44 570,400 6,446,070 11.301 8.116 8.102 8.116 7.971 8.290 787,132 8.1893 -2.27%
2013-04-03 0 11.46 11.40 11.46 11.40 11.62 1,658,000 18,988,548 11.453 8.305 8.261 8.305 8.261 8.421 2,287,983 8.2993 -0.35%
2013-04-02 0 11.50 11.46 11.50 11.38 11.66 2,098,000 24,120,000 11.497 8.334 8.305 8.334 8.247 8.449 2,895,168 8.3311 0.52%
2013-03-28 0 11.44 11.40 11.48 11.26 11.68 1,124,000 12,870,580 11.451 8.290 8.261 8.319 8.160 8.464 1,551,081 8.2978 1.42%
2013-03-27 0 11.28 11.24 11.30 11.22 11.60 878,000 9,934,060 11.314 8.174 8.145 8.189 8.131 8.406 1,211,610 8.1991 -2.42%
2013-03-26 0 11.56 11.54 11.60 11.52 11.74 941,515 10,952,753 11.633 8.377 8.363 8.406 8.348 8.507 1,299,258 8.4300 -0.69%
2013-03-25 0 11.64 11.64 11.66 11.46 11.70 1,278,000 14,748,680 11.540 8.435 8.435 8.449 8.305 8.478 1,763,596 8.3628 1.57%
2013-03-22 0 11.46 11.30 11.46 11.00 11.70 1,106,000 12,635,272 11.424 8.305 8.189 8.305 7.971 8.478 1,526,242 8.2787 -1.55%
2013-03-21 0 11.64 11.60 11.64 11.32 11.80 2,545,047 29,402,421 11.553 8.435 8.406 8.435 8.203 8.551 3,512,077 8.3718 2.65%
2013-03-20 0 11.34 11.32 11.40 10.94 11.52 1,720,000 19,480,400 11.326 8.218 8.203 8.261 7.928 8.348 2,373,541 8.2073 4.42%
2013-03-19 0 10.86 10.84 10.86 10.78 11.40 1,108,000 12,179,980 10.993 7.870 7.855 7.870 7.812 8.261 1,529,002 7.9660 0.00%
2013-03-18 0 10.86 10.86 10.90 10.70 11.28 844,536 9,195,837 10.889 7.870 7.870 7.899 7.754 8.174 1,165,431 7.8905 1.12%
2013-03-15 0 10.74 10.70 10.96 10.70 11.86 1,438,947 15,643,602 10.872 7.783 7.754 7.942 7.754 8.594 1,985,697 7.8781 0.19%
2013-03-14 0 10.72 10.70 10.72 10.60 10.72 2,046,000 21,846,820 10.678 7.768 7.754 7.768 7.681 7.768 2,823,409 7.7377 -0.92%
2013-03-13 0 10.82 10.80 10.82 10.66 11.00 1,638,000 17,768,380 10.848 7.841 7.826 7.841 7.725 7.971 2,260,383 7.8608 -1.28%
2013-03-12 0 10.96 10.96 10.98 10.94 11.14 885,527 9,740,505 11.000 7.942 7.942 7.957 7.928 8.073 1,221,997 7.9710 0.18%
2013-03-11 0 10.94 10.94 11.04 10.90 11.56 479,000 5,327,920 11.123 7.928 7.928 8.000 7.899 8.377 661,003 8.0604 -3.01%
2013-03-08 0 11.28 11.22 11.30 11.00 11.50 1,553,020 17,627,024 11.350 8.174 8.131 8.189 7.971 8.334 2,143,114 8.2250 1.81%
2013-03-07 0 11.08 10.98 11.08 10.92 11.36 1,326,551 14,690,633 11.074 8.029 7.957 8.029 7.913 8.232 1,830,595 8.0251 0.00%
2013-03-06 0 11.08 11.00 11.10 10.36 11.26 1,674,000 18,288,580 10.925 8.029 7.971 8.044 7.507 8.160 2,310,062 7.9169 6.95%
2013-03-05 0 10.36 10.34 10.38 10.28 10.50 752,000 7,787,940 10.356 7.507 7.493 7.522 7.449 7.609 1,037,734 7.5048 1.17%
2013-03-04 0 10.24 10.12 10.26 10.12 10.70 1,257,559 13,067,615 10.391 7.420 7.334 7.435 7.334 7.754 1,735,388 7.5301 0.00%
2013-03-01 0 10.24 10.22 10.30 10.18 10.56 1,552,400 15,937,468 10.266 7.420 7.406 7.464 7.377 7.652 2,142,258 7.4396 0.99%
2013-02-28 0 10.14 10.08 10.14 10.02 10.42 3,381,000 34,447,824 10.189 7.348 7.305 7.348 7.261 7.551 4,665,663 7.3833 -1.36%
2013-02-27 0 10.28 10.26 10.34 10.10 10.60 1,968,000 20,447,440 10.390 7.449 7.435 7.493 7.319 7.681 2,715,772 7.5291 -2.10%
2013-02-26 0 10.50 10.42 10.50 10.40 10.78 538,000 5,677,260 10.553 7.609 7.551 7.609 7.536 7.812 742,421 7.6470 -2.78%
2013-02-25 0 10.80 10.76 10.80 10.60 10.82 471,500 5,066,580 10.746 7.826 7.797 7.826 7.681 7.841 650,654 7.7869 2.47%
2013-02-22 0 10.54 10.50 10.56 10.30 10.96 1,433,000 15,117,180 10.549 7.638 7.609 7.652 7.464 7.942 1,977,491 7.6446 -3.30%
2013-02-21 0 10.90 10.84 10.90 10.72 11.38 2,260,000 24,659,806 10.911 7.899 7.855 7.899 7.768 8.247 3,118,722 7.9070 -4.05%
2013-02-20 0 11.36 11.28 11.36 11.24 11.64 2,290,000 26,242,170 11.460 8.232 8.174 8.232 8.145 8.435 3,160,121 8.3042 -2.07%
2013-02-19 0 11.60 11.54 11.60 11.50 11.86 1,364,000 15,968,700 11.707 8.406 8.363 8.406 8.334 8.594 1,882,273 8.4837 -0.85%
2013-02-18 0 11.70 11.64 11.70 11.58 11.80 731,000 8,533,100 11.673 8.478 8.435 8.478 8.392 8.551 1,008,755 8.4590 0.17%
2013-02-15 0 11.68 11.66 11.76 11.04 11.90 1,348,600 15,650,168 11.605 8.464 8.449 8.522 8.000 8.623 1,861,021 8.4095 4.66%
2013-02-14 0 11.16 11.16 11.26 11.08 11.80 1,802,945 20,544,088 11.395 8.087 8.087 8.160 8.029 8.551 2,488,002 8.2573 -2.28%
2013-02-08 0 11.42 11.42 11.44 11.32 11.90 1,732,000 20,067,981 11.587 8.276 8.276 8.290 8.203 8.623 2,390,100 8.3963 -2.56%
2013-02-07 0 11.72 11.64 11.76 11.52 11.90 1,765,575 20,593,867 11.664 8.493 8.435 8.522 8.348 8.623 2,436,433 8.4525 2.63%
2013-02-06 0 11.42 11.36 11.42 11.08 11.66 1,483,189 16,776,725 11.311 8.276 8.232 8.276 8.029 8.449 2,046,750 8.1968 2.33%
2013-02-05 0 11.16 11.12 11.22 11.00 11.38 2,730,000 30,609,868 11.212 8.087 8.058 8.131 7.971 8.247 3,767,306 8.1251 3.33%
2013-02-04 0 10.80 10.80 10.90 10.70 11.90 5,957,483 64,612,400 10.846 7.826 7.826 7.899 7.754 8.623 8,221,121 7.8593 1.31%
2013-02-01 0 10.66 10.64 10.68 10.48 10.80 2,897,000 30,413,012 10.498 7.725 7.710 7.739 7.594 7.826 3,997,760 7.6075 1.52%
2013-01-31 0 10.50 10.40 10.56 10.16 10.56 860,500 8,907,490 10.352 7.609 7.536 7.652 7.363 7.652 1,187,460 7.5013 2.94%
2013-01-30 0 10.20 10.20 10.26 10.12 10.40 2,172,000 22,276,370 10.256 7.391 7.391 7.435 7.334 7.536 2,997,285 7.4322 -1.54%
2013-01-29 0 10.36 10.34 10.40 10.10 10.48 2,938,500 30,084,612 10.238 7.507 7.493 7.536 7.319 7.594 4,055,029 7.4191 3.19%
2013-01-28 0 10.04 10.00 10.08 9.810 10.70 2,294,000 23,611,936 10.293 7.276 7.247 7.305 7.109 7.754 3,165,641 7.4588 -3.83%
2013-01-25 0 10.44 10.38 10.44 10.26 11.08 891,500 9,432,650 10.581 7.565 7.522 7.565 7.435 8.029 1,230,239 7.6673 0.00%
2013-01-24 0 10.44 10.40 10.44 10.28 10.56 2,290,000 24,014,520 10.487 7.565 7.536 7.565 7.449 7.652 3,160,121 7.5992 0.38%
2013-01-23 0 10.40 10.36 10.42 10.22 10.50 914,000 9,503,240 10.397 7.536 7.507 7.551 7.406 7.609 1,261,288 7.5345 0.78%
2013-01-22 0 10.32 10.30 10.32 10.30 10.66 969,605 10,157,988 10.476 7.478 7.464 7.478 7.464 7.725 1,338,021 7.5918 -0.19%
2013-01-21 0 10.34 10.30 10.34 10.18 10.36 618,000 6,359,200 10.290 7.493 7.464 7.493 7.377 7.507 852,819 7.4567 1.57%
2013-01-18 0 10.18 10.16 10.20 9.930 10.66 1,412,000 14,538,530 10.296 7.377 7.363 7.391 7.196 7.725 1,948,511 7.4614 -2.68%
2013-01-17 0 10.46 10.42 10.50 10.40 10.76 2,168,000 22,800,800 10.517 7.580 7.551 7.609 7.536 7.797 2,991,765 7.6212 -3.86%
2013-01-16 0 10.88 10.78 10.92 10.14 10.92 2,412,000 25,010,260 10.369 7.884 7.812 7.913 7.348 7.913 3,328,477 7.5140 7.51%
2013-01-15 0 10.12 10.02 10.14 9.950 10.14 1,422,000 14,281,240 10.043 7.334 7.261 7.348 7.210 7.348 1,962,311 7.2778 1.61%
2013-01-14 0 9.960 9.930 9.970 9.660 9.990 3,331,000 32,598,926 9.7865 7.218 7.196 7.225 7.000 7.239 4,596,665 7.0919 2.89%
2013-01-11 0 9.680 9.680 9.700 9.320 9.730 2,224,000 21,285,656 9.5709 7.015 7.015 7.029 6.754 7.051 3,069,043 6.9356 3.86%
2013-01-10 0 9.320 9.320 9.390 9.300 9.800 1,580,000 15,088,770 9.5499 6.754 6.754 6.805 6.739 7.102 2,180,345 6.9204 -1.89%
2013-01-09 0 9.500 9.440 9.500 9.440 9.680 2,032,914 19,490,833 9.5876 6.884 6.841 6.884 6.841 7.015 2,805,351 6.9477 -1.04%
2013-01-08 0 9.600 9.560 9.580 9.570 9.650 1,222,000 11,727,265 9.5968 6.957 6.928 6.942 6.935 6.993 1,686,318 6.9544 -0.10%
2013-01-07 0 9.610 9.590 9.610 9.400 9.660 1,792,000 17,133,720 9.5612 6.964 6.949 6.964 6.812 7.000 2,472,898 6.9286 2.67%
2013-01-04 0 9.360 9.260 9.360 9.220 9.750 3,389,321 31,887,820 9.4083 6.783 6.710 6.783 6.681 7.065 4,677,146 6.8178 -3.31%
2013-01-03 0 9.680 9.640 9.670 9.090 9.700 4,062,457 37,598,943 9.2552 7.015 6.986 7.007 6.587 7.029 5,606,050 6.7069 6.49%
2013-01-02 0 9.090 9.080 9.140 8.960 9.170 766,000 6,926,360 9.0422 6.587 6.580 6.623 6.493 6.645 1,057,054 6.5525 2.02%
2012-12-31 0 8.910 8.910 8.980 8.900 9.000 1,224,000 10,966,300 8.9594 6.457 6.457 6.507 6.449 6.522 1,689,078 6.4925 -1.00%
2012-12-28 0 9.000 8.970 9.030 8.850 9.020 1,666,000 14,764,480 8.8622 6.522 6.500 6.544 6.413 6.536 2,299,023 6.4221 1.69%
2012-12-27 0 8.850 8.820 8.850 8.670 8.860 802,000 7,019,940 8.7530 6.413 6.391 6.413 6.283 6.420 1,106,732 6.3429 1.96%
2012-12-24 0 8.680 8.650 8.680 8.670 8.790 692,000 6,046,050 8.7371 6.290 6.268 6.290 6.283 6.370 954,936 6.3314 -0.12%
2012-12-21 0 8.690 8.690 8.770 8.670 8.880 1,417,055 12,452,838 8.7878 6.297 6.297 6.355 6.283 6.435 1,955,487 6.3682 -0.91%
2012-12-20 0 8.770 8.760 8.790 8.540 8.820 1,295,147 11,208,265 8.6540 6.355 6.348 6.370 6.189 6.391 1,787,258 6.2712 1.86%
2012-12-19 0 8.610 8.540 8.610 8.380 8.650 826,444 7,000,240 8.4703 6.239 6.189 6.239 6.073 6.268 1,140,464 6.1381 3.11%
2012-12-18 0 8.350 8.350 8.390 8.210 8.440 1,160,000 9,688,620 8.3523 6.051 6.051 6.080 5.949 6.116 1,600,760 6.0525 0.85%
2012-12-17 0 8.280 8.230 8.290 8.180 8.460 1,310,000 10,912,208 8.3299 6.000 5.964 6.007 5.928 6.131 1,807,755 6.0363 -0.96%
2012-12-14 0 8.360 8.360 8.370 8.310 8.440 2,569,275 21,524,932 8.3778 6.058 6.058 6.065 6.022 6.116 3,545,511 6.0710 -0.24%
2012-12-13 0 8.380 8.340 8.390 8.360 8.440 2,164,000 18,158,690 8.3913 6.073 6.044 6.080 6.058 6.116 2,986,245 6.0808 -0.12%
2012-12-12 0 8.390 8.390 8.420 8.350 8.630 3,579,000 30,371,914 8.4861 6.080 6.080 6.102 6.051 6.254 4,938,896 6.1495 -0.24%
2012-12-11 0 8.410 8.370 8.420 8.300 8.490 2,154,000 18,126,100 8.4151 6.094 6.065 6.102 6.015 6.152 2,972,446 6.0980 0.36%
2012-12-10 0 8.380 8.350 8.360 8.340 8.520 1,706,000 14,294,180 8.3788 6.073 6.051 6.058 6.044 6.174 2,354,221 6.0717 -0.59%
2012-12-07 0 8.430 8.380 8.450 8.270 8.530 3,072,000 25,688,820 8.3622 6.109 6.073 6.123 5.993 6.181 4,239,254 6.0598 1.20%
2012-12-06 0 8.330 8.300 8.350 8.310 8.380 2,016,000 16,863,173 8.3647 6.036 6.015 6.051 6.022 6.073 2,782,010 6.0615 -0.95%
2012-12-05 0 8.410 8.390 8.420 8.300 8.450 1,960,000 16,448,306 8.3920 6.094 6.080 6.102 6.015 6.123 2,704,732 6.0813 1.45%
2012-12-04 0 8.290 8.270 8.300 8.180 8.450 858,000 7,173,516 8.3607 6.007 5.993 6.015 5.928 6.123 1,184,010 6.0587 -1.89%
2012-12-03 0 8.450 8.410 8.450 8.380 8.650 1,185,857 9,951,131 8.3915 6.123 6.094 6.123 6.073 6.268 1,636,442 6.0810 0.84%
2012-11-30 0 8.380 8.300 8.380 8.160 8.400 4,834,000 40,072,443 8.2897 6.073 6.015 6.073 5.913 6.087 6,670,753 6.0072 0.96%
2012-11-29 0 8.300 8.290 8.300 8.090 8.400 3,712,000 30,617,402 8.2482 6.015 6.007 6.015 5.862 6.087 5,122,432 5.9771 4.01%
2012-11-28 0 7.980 7.980 8.010 7.850 8.210 2,016,000 16,310,209 8.0904 5.783 5.783 5.804 5.689 5.949 2,782,010 5.8627 -2.92%
2012-11-27 0 8.220 8.210 8.260 8.210 8.500 1,614,000 13,592,830 8.4218 5.957 5.949 5.986 5.949 6.160 2,227,264 6.1029 -2.61%
2012-11-26 0 8.440 8.430 8.480 8.400 8.500 736,000 6,205,390 8.4312 6.116 6.109 6.145 6.087 6.160 1,015,655 6.1097 0.48%
2012-11-23 0 8.400 8.400 8.410 8.390 8.450 2,792,000 23,456,298 8.4013 6.087 6.087 6.094 6.080 6.123 3,852,864 6.0880 0.60%
2012-11-22 0 8.350 8.350 8.400 8.060 8.480 1,336,640 11,071,842 8.2833 6.051 6.051 6.087 5.841 6.145 1,844,517 6.0026 1.83%
2012-11-21 0 8.200 8.190 8.220 8.100 8.340 1,048,000 8,579,174 8.1862 5.942 5.935 5.957 5.870 6.044 1,446,204 5.9322 -1.68%
2012-11-20 0 8.340 8.340 8.390 7.930 8.430 1,778,000 14,520,010 8.1665 6.044 6.044 6.080 5.747 6.109 2,453,579 5.9179 5.57%
2012-11-19 0 7.900 7.870 7.940 7.750 7.950 628,000 4,903,424 7.8080 5.725 5.703 5.754 5.616 5.761 866,618 5.6581 2.33%
2012-11-16 0 7.720 7.700 7.720 7.680 7.780 390,000 3,010,580 7.7194 5.594 5.580 5.594 5.565 5.638 538,187 5.5939 -1.15%
2012-11-15 0 7.810 7.750 7.810 7.750 7.910 236,000 1,848,300 7.8318 5.660 5.616 5.660 5.616 5.732 325,672 5.6753 -0.38%
2012-11-14 0 7.840 7.820 7.840 7.620 8.000 1,710,000 13,291,590 7.7729 5.681 5.667 5.681 5.522 5.797 2,359,741 5.6326 -2.24%
2012-11-13 0 8.020 8.000 8.070 8.000 8.110 738,000 5,957,390 8.0723 5.812 5.797 5.848 5.797 5.877 1,018,415 5.8497 -1.11%
2012-11-12 0 8.110 8.110 8.160 8.080 8.190 449,537 3,653,716 8.1277 5.877 5.877 5.913 5.855 5.935 620,346 5.8898 -0.12%
2012-11-09 0 8.120 8.120 8.140 8.080 8.260 1,629,000 13,218,990 8.1148 5.884 5.884 5.899 5.855 5.986 2,247,964 5.8804 0.25%
2012-11-08 0 8.100 8.090 8.100 8.080 8.180 628,000 5,085,860 8.0985 5.870 5.862 5.870 5.855 5.928 866,618 5.8686 -1.58%
2012-11-07 0 8.230 8.180 8.230 8.090 8.240 3,152,000 25,760,680 8.1728 5.964 5.928 5.964 5.862 5.971 4,349,651 5.9225 0.86%
2012-11-06 0 8.160 8.170 8.200 8.080 8.250 650,000 5,300,347 8.1544 5.913 5.920 5.942 5.855 5.978 896,978 5.9091 -0.12%
2012-11-05 0 8.170 8.170 8.200 8.040 8.480 2,428,000 19,852,828 8.1766 5.920 5.920 5.942 5.826 6.145 3,350,556 5.9252 -2.74%
2012-11-02 0 8.400 8.350 8.410 7.970 8.440 2,842,000 23,175,240 8.1546 6.087 6.051 6.094 5.776 6.116 3,921,862 5.9092 5.40%
2012-11-01 0 7.970 7.940 7.980 7.830 7.980 547,789 4,342,701 7.9277 5.776 5.754 5.783 5.674 5.783 755,930 5.7448 1.79%
2012-10-31 0 7.830 7.810 7.880 7.770 7.990 910,000 7,185,000 7.8956 5.674 5.660 5.710 5.631 5.790 1,255,769 5.7216 -2.25%
2012-10-30 0 8.010 8.010 8.050 7.960 8.080 140,000 1,120,380 8.0027 5.804 5.804 5.833 5.768 5.855 193,195 5.7992 1.14%
2012-10-29 0 7.920 7.920 7.970 7.830 8.050 412,000 3,288,240 7.9812 5.739 5.739 5.776 5.674 5.833 568,546 5.7836 0.38%
2012-10-26 0 7.890 7.880 7.900 7.880 8.050 746,000 5,895,580 7.9029 5.718 5.710 5.725 5.710 5.833 1,029,454 5.7269 0.13%
2012-10-25 0 7.880 7.860 7.900 7.830 8.060 866,000 6,874,530 7.9383 5.710 5.696 5.725 5.674 5.841 1,195,050 5.7525 -2.23%
2012-10-24 0 8.060 8.000 8.080 8.000 8.130 1,832,000 14,801,364 8.0793 5.841 5.797 5.855 5.797 5.891 2,528,097 5.8547 -0.74%
2012-10-22 0 8.120 8.110 8.160 8.100 8.270 1,370,744 11,184,323 8.1593 5.884 5.877 5.913 5.870 5.993 1,891,579 5.9127 0.50%
2012-10-19 0 8.080 8.080 8.100 7.780 8.150 5,478,000 42,971,593 7.8444 5.855 5.855 5.870 5.638 5.906 7,559,451 5.6845 5.48%
2012-10-18 0 7.660 7.670 7.690 7.540 7.720 2,038,000 15,546,782 7.6285 5.551 5.558 5.573 5.464 5.594 2,812,370 5.5280 -0.26%
2012-10-17 0 7.680 7.650 7.680 7.630 7.810 1,622,000 12,479,060 7.6936 5.565 5.544 5.565 5.529 5.660 2,238,304 5.5752 -1.41%
2012-10-16 0 7.790 7.750 7.800 7.740 7.960 3,504,000 27,660,660 7.8940 5.645 5.616 5.652 5.609 5.768 4,835,399 5.7205 -1.77%
2012-10-15 0 7.930 7.920 7.930 7.800 7.960 1,260,000 9,950,760 7.8974 5.747 5.739 5.747 5.652 5.768 1,738,757 5.7229 1.54%
2012-10-12 0 7.810 7.810 7.820 7.650 7.870 812,000 6,332,400 7.7985 5.660 5.660 5.667 5.544 5.703 1,120,532 5.6512 2.23%
2012-10-11 0 7.640 7.580 7.640 7.540 7.650 976,000 7,409,580 7.5918 5.536 5.493 5.536 5.464 5.544 1,346,846 5.5014 0.26%
2012-10-10 0 7.620 7.580 7.620 7.570 7.680 1,160,000 8,810,258 7.5951 5.522 5.493 5.522 5.486 5.565 1,600,760 5.5038 1.20%
2012-10-09 0 7.530 7.530 7.540 7.500 7.650 3,608,000 27,273,750 7.5592 5.457 5.457 5.464 5.435 5.544 4,978,915 5.4778 0.00%
2012-10-08 0 7.530 7.490 7.530 7.470 7.660 1,706,000 12,840,897 7.5269 5.457 5.428 5.457 5.413 5.551 2,354,221 5.4544 0.40%
2012-10-05 0 7.500 7.500 7.530 7.470 7.690 6,590,000 49,503,838 7.5120 5.435 5.435 5.457 5.413 5.573 9,093,973 5.4436 -0.27%
2012-10-04 0 7.520 7.500 7.520 7.450 7.670 2,012,000 15,141,764 7.5257 5.449 5.435 5.449 5.399 5.558 2,776,491 5.4536 -0.79%
2012-10-03 0 7.580 7.580 7.600 7.580 8.140 1,578,000 12,354,760 7.8294 5.493 5.493 5.507 5.493 5.899 2,177,586 5.6736 -7.33%
2012-09-28 0 8.180 8.150 8.180 8.120 8.210 1,888,000 15,409,442 8.1618 5.928 5.906 5.928 5.884 5.949 2,605,375 5.9145 0.62%
2012-09-27 0 8.130 8.120 8.140 8.010 8.210 916,000 7,419,960 8.1004 5.891 5.884 5.899 5.804 5.949 1,264,048 5.8700 -2.28%
2012-09-26 0 8.320 8.320 8.350 8.250 8.530 378,000 3,180,760 8.4147 6.029 6.029 6.051 5.978 6.181 521,627 6.0978 -3.03%
2012-09-25 0 8.580 8.530 8.590 8.310 8.720 348,000 2,965,280 8.5209 6.218 6.181 6.225 6.022 6.319 480,228 6.1747 3.50%
2012-09-24 0 8.290 8.290 8.300 8.290 8.460 1,008,000 8,392,096 8.3255 6.007 6.007 6.015 6.007 6.131 1,391,005 6.0331 -2.01%
2012-09-21 0 8.460 8.460 8.530 8.300 8.700 1,506,000 12,824,510 8.5156 6.131 6.131 6.181 6.015 6.305 2,078,228 6.1709 -2.31%
2012-09-20 0 8.660 8.620 8.670 8.610 8.720 423,801 3,673,000 8.6668 6.276 6.247 6.283 6.239 6.319 584,831 6.2804 -0.57%
2012-09-19 0 8.710 8.710 8.760 8.640 8.910 1,948,000 16,991,768 8.7227 6.312 6.312 6.348 6.261 6.457 2,688,173 6.3209 -1.91%
2012-09-18 0 8.880 8.820 8.880 8.730 9.060 3,824,367 34,175,838 8.9363 6.435 6.391 6.435 6.326 6.565 5,277,494 6.4758 -1.33%
2012-09-17 0 9.000 9.000 9.010 8.940 9.250 644,000 5,803,980 9.0124 6.522 6.522 6.529 6.478 6.703 888,698 6.5309 -1.85%
2012-09-14 0 9.170 9.160 9.170 9.100 9.300 1,139,755 10,455,735 9.1737 6.645 6.638 6.645 6.594 6.739 1,572,823 6.6478 0.55%
2012-09-13 0 9.120 9.110 9.120 9.110 9.160 586,000 5,344,750 9.1207 6.609 6.602 6.609 6.602 6.638 808,660 6.6094 -0.22%
2012-09-12 0 9.140 9.060 9.150 9.020 9.250 1,283,000 11,745,860 9.1550 6.623 6.565 6.631 6.536 6.703 1,770,496 6.6342 2.12%
2012-09-11 0 8.950 8.970 9.000 8.750 9.300 1,329,112 11,816,624 8.8906 6.486 6.500 6.522 6.341 6.739 1,834,129 6.4426 1.70%
2012-09-10 0 8.800 8.770 8.800 8.670 8.860 1,254,000 11,029,820 8.7957 6.377 6.355 6.377 6.283 6.420 1,730,477 6.3739 1.50%
2012-09-07 0 8.670 8.630 8.670 8.500 8.680 268,493 2,316,373 8.6273 6.283 6.254 6.283 6.160 6.290 370,511 6.2518 1.76%
2012-09-06 0 8.520 8.470 8.530 8.410 8.560 1,116,000 9,447,060 8.4651 6.174 6.138 6.181 6.094 6.203 1,540,041 6.1343 0.71%
2012-09-05 0 8.460 8.430 8.460 8.400 8.610 1,432,000 12,091,320 8.4437 6.131 6.109 6.131 6.087 6.239 1,976,111 6.1187 -0.24%
2012-09-04 0 8.480 8.470 8.490 8.480 8.600 1,198,000 10,191,739 8.5073 6.145 6.138 6.152 6.145 6.232 1,653,199 6.1649 -0.59%
2012-09-03 0 8.530 8.530 8.580 8.530 8.680 830,000 7,102,522 8.5573 6.181 6.181 6.218 6.181 6.290 1,145,371 6.2011 -1.27%
2012-08-31 0 8.640 8.580 8.650 8.530 8.650 7,197,531 61,588,720 8.5569 6.261 6.218 6.268 6.181 6.268 9,932,344 6.2008 1.17%
2012-08-30 0 8.540 8.530 8.550 8.530 8.600 4,524,000 39,321,664 8.6918 6.189 6.181 6.196 6.181 6.232 6,242,964 6.2986 -2.84%
2012-08-29 0 8.790 8.730 8.790 8.650 8.870 4,106,000 35,746,633 8.7060 6.370 6.326 6.370 6.268 6.428 5,666,138 6.3088 1.62%
2012-08-28 0 8.650 8.640 8.670 8.510 8.880 1,871,000 16,127,980 8.6200 6.268 6.261 6.283 6.167 6.435 2,581,915 6.2465 0.58%
2012-08-27 0 8.600 8.590 8.600 8.460 8.670 3,640,800 31,083,344 8.5375 6.232 6.225 6.232 6.131 6.283 5,024,178 6.1868 1.53%
2012-08-24 0 8.470 8.450 8.480 8.100 8.510 2,862,000 24,111,760 8.4248 6.138 6.123 6.145 5.870 6.167 3,949,461 6.1051 3.29%
2012-08-23 0 8.200 8.190 8.200 8.170 8.300 448,000 3,675,760 8.2048 5.942 5.935 5.942 5.920 6.015 618,225 5.9457 0.12%
2012-08-22 0 8.190 8.150 8.230 8.130 8.450 936,000 7,709,100 8.2362 5.935 5.906 5.964 5.891 6.123 1,291,648 5.9684 1.11%
2012-08-21 0 8.100 8.050 8.100 8.040 8.120 36,000 291,120 8.0867 5.870 5.833 5.870 5.826 5.884 49,679 5.8600 1.00%
2012-08-20 0 8.020 8.000 8.080 7.950 8.300 582,000 4,700,720 8.0768 5.812 5.797 5.855 5.761 6.015 803,140 5.8529 -3.37%
2012-08-17 0 8.300 8.280 8.300 8.270 8.590 1,703,942 14,135,622 8.2958 6.015 6.000 6.015 5.993 6.225 2,351,381 6.0116 0.85%
2012-08-16 0 8.230 8.230 8.260 8.230 8.290 408,000 3,365,060 8.2477 5.964 5.964 5.986 5.964 6.007 563,026 5.9767 -0.84%
2012-08-15 0 8.300 8.280 8.300 8.290 8.300 4,000 33,180 8.2950 6.015 6.000 6.015 6.007 6.015 5,520 6.0110 -0.12%
2012-08-14 0 8.310 8.290 8.310 8.290 8.350 500,000 4,150,140 8.3003 6.022 6.007 6.022 6.007 6.051 689,983 6.0148 -1.07%
2012-08-13 0 8.400 8.380 8.440 8.230 8.550 198,000 1,667,380 8.4211 6.087 6.073 6.116 5.964 6.196 273,233 6.1024 2.19%
2012-08-10 0 8.220 8.170 8.220 8.100 8.300 88,000 719,180 8.1725 5.957 5.920 5.957 5.870 6.015 121,437 5.9222 -0.48%
2012-08-09 0 8.260 8.240 8.270 8.160 8.260 581,000 4,755,408 8.1849 5.986 5.971 5.993 5.913 5.986 801,760 5.9312 1.35%
2012-08-08 0 8.150 8.100 8.150 7.820 8.180 1,684,000 13,476,960 8.0029 5.906 5.870 5.906 5.667 5.928 2,323,862 5.7994 2.77%
2012-08-07 0 7.930 7.920 7.930 7.850 7.940 3,422,000 26,970,070 7.8814 5.747 5.739 5.747 5.689 5.754 4,722,242 5.7113 0.38%
2012-08-06 0 7.900 7.890 7.900 7.870 7.910 1,952,000 15,399,160 7.8889 5.725 5.718 5.725 5.703 5.732 2,693,693 5.7167 1.28%
2012-08-03 0 7.800 7.800 7.860 7.800 7.900 404,000 3,181,020 7.8738 5.652 5.652 5.696 5.652 5.725 557,506 5.7058 -1.27%
2012-08-02 0 7.900 7.890 7.900 7.870 7.950 2,050,000 16,194,460 7.8997 5.725 5.718 5.725 5.703 5.761 2,828,929 5.7246 0.00%
2012-08-01 0 7.900 7.870 7.920 7.880 7.940 384,756 3,039,856 7.9007 5.725 5.703 5.739 5.710 5.754 530,950 5.7253 -0.63%
2012-07-31 0 7.950 7.940 7.950 7.900 8.010 802,000 6,371,840 7.9449 5.761 5.754 5.761 5.725 5.804 1,106,732 5.7573 0.00%
2012-07-30 0 7.950 7.940 7.950 7.910 8.240 2,076,000 16,505,040 7.9504 5.761 5.754 5.761 5.732 5.971 2,864,808 5.7613 -1.97%
2012-07-27 0 8.110 8.110 8.200 - - 0 0 - 5.877 5.877 5.942 - - 0 - 3.97%
2012-07-26 0 7.800 7.800 7.810 7.800 7.900 786,000 6,132,706 7.8024 5.652 5.652 5.660 5.652 5.725 1,084,653 5.6541 0.00%
2012-07-25 0 7.800 7.800 7.840 7.780 7.810 1,268,000 9,890,590 7.8001 5.652 5.652 5.681 5.638 5.660 1,749,796 5.6524 -0.13%
2012-07-24 0 7.810 7.800 7.810 7.750 7.840 954,000 7,451,840 7.8112 5.660 5.652 5.660 5.616 5.681 1,316,487 5.6604 0.77%
2012-07-23 0 7.750 7.700 7.750 7.660 7.890 480,000 3,796,285 7.9089 5.616 5.580 5.616 5.551 5.718 662,383 5.7312 -3.85%
2012-07-20 0 8.060 8.050 8.060 8.040 8.060 678,000 5,455,800 8.0469 5.841 5.833 5.841 5.826 5.841 935,617 5.8312 0.25%
2012-07-19 0 8.040 8.060 8.070 7.960 8.290 1,072,000 8,718,610 8.1330 5.826 5.841 5.848 5.768 6.007 1,479,323 5.8936 -3.37%
2012-07-18 0 8.320 8.260 8.320 8.320 8.460 38,000 319,140 8.3984 6.029 5.986 6.029 6.029 6.131 52,439 6.0860 -1.30%
2012-07-17 0 8.430 8.410 8.440 8.360 8.530 132,000 1,123,920 8.5145 6.109 6.094 6.116 6.058 6.181 182,155 6.1701 -1.52%
2012-07-16 0 8.560 8.520 8.570 8.520 8.660 454,000 3,884,160 8.5554 6.203 6.174 6.210 6.174 6.276 626,504 6.1997 2.03%
2012-07-13 0 8.390 8.370 8.400 8.260 8.500 608,000 5,104,210 8.3951 6.080 6.065 6.087 5.986 6.160 839,019 6.0835 -0.47%
2012-07-12 0 8.430 8.420 8.440 8.420 8.450 430,000 3,625,980 8.4325 6.109 6.102 6.116 6.102 6.123 593,385 6.1107 0.36%
2012-07-11 0 8.400 8.400 8.420 8.370 8.440 1,359,521 11,428,089 8.4060 6.087 6.087 6.102 6.065 6.116 1,876,092 6.0914 0.00%
2012-07-10 0 8.400 8.360 8.410 8.400 8.450 306,000 2,571,040 8.4021 6.087 6.058 6.094 6.087 6.123 422,269 6.0886 0.24%
2012-07-09 0 8.380 8.320 8.480 - - 0 0 - 6.073 6.029 6.145 - - 0 - 0.00%
2012-07-06 0 8.380 8.310 8.390 8.380 8.400 3,288,000 27,590,698 8.3913 6.073 6.022 6.080 6.073 6.087 4,537,327 6.0808 -0.12%
2012-07-05 0 8.390 8.390 8.400 8.390 8.410 828,000 6,955,042 8.3998 6.080 6.080 6.087 6.080 6.094 1,142,611 6.0870 -0.24%
2012-07-04 0 8.410 8.400 8.410 8.380 8.510 420,000 3,528,260 8.4006 6.094 6.087 6.094 6.073 6.167 579,586 6.0876 -1.64%
2012-07-03 0 8.550 8.550 8.560 8.350 8.870 2,392,532 20,344,559 8.5034 6.196 6.196 6.203 6.051 6.428 3,301,612 6.1620 2.64%
2012-06-29 0 8.330 8.310 8.330 8.260 8.470 881,659 7,345,209 8.3311 6.036 6.022 6.036 5.986 6.138 1,216,659 6.0372 -0.83%
2012-06-28 0 8.400 8.400 8.420 8.400 8.440 1,659,990 13,950,739 8.4041 6.087 6.087 6.102 6.087 6.116 2,290,729 6.0901 0.00%
2012-06-27 0 8.400 8.400 8.460 8.300 8.480 360,000 3,016,440 8.3790 6.087 6.087 6.131 6.015 6.145 496,788 6.0719 -1.18%
2012-06-26 0 8.500 8.480 8.500 8.400 8.840 2,598,000 22,175,360 8.5356 6.160 6.145 6.160 6.087 6.406 3,585,150 6.1853 0.00%
2012-06-25 0 8.500 8.500 8.550 8.500 8.610 296,000 2,535,700 8.5666 6.160 6.160 6.196 6.160 6.239 408,470 6.2078 -1.16%
2012-06-22 0 8.600 8.580 8.600 8.500 8.750 920,000 7,947,980 8.6391 6.232 6.218 6.232 6.160 6.341 1,269,568 6.2604 0.94%
2012-06-21 0 8.520 8.520 8.570 8.500 8.730 1,310,000 11,328,780 8.6479 6.174 6.174 6.210 6.160 6.326 1,807,755 6.2668 -1.96%
2012-06-20 0 8.690 8.670 8.700 8.630 8.730 741,935 6,451,885 8.6960 6.297 6.283 6.305 6.254 6.326 1,023,845 6.3016 -0.34%
2012-06-19 0 8.720 8.710 8.720 8.650 8.770 870,000 7,587,580 8.7214 6.319 6.312 6.319 6.268 6.355 1,200,570 6.3200 -0.80%
2012-06-18 0 8.790 8.770 8.790 8.700 8.800 902,000 7,892,980 8.7505 6.370 6.355 6.370 6.305 6.377 1,244,729 6.3411 0.69%
2012-06-15 0 8.730 8.720 8.750 8.710 8.900 854,000 7,490,548 8.7711 6.326 6.319 6.341 6.312 6.449 1,178,491 6.3561 -0.46%
2012-06-14 0 8.770 8.770 8.780 8.660 8.880 872,000 7,657,340 8.7814 6.355 6.355 6.362 6.276 6.435 1,203,330 6.3635 0.57%
2012-06-13 0 8.720 8.680 8.720 8.660 8.860 394,000 3,460,960 8.7842 6.319 6.290 6.319 6.276 6.420 543,706 6.3655 -0.91%
2012-06-12 0 8.800 8.730 8.800 8.350 8.850 2,503,496 21,685,980 8.6623 6.377 6.326 6.377 6.051 6.413 3,454,738 6.2772 1.85%
2012-06-11 0 8.640 8.630 8.640 8.600 8.780 694,000 5,998,900 8.6439 6.261 6.254 6.261 6.232 6.362 957,696 6.2639 1.65%
2012-06-08 0 8.500 8.500 8.540 8.490 8.710 1,243,200 10,714,944 8.6188 6.160 6.160 6.189 6.152 6.312 1,715,573 6.2457 -3.41%
2012-06-07 0 8.800 8.720 8.800 8.660 8.930 1,034,000 9,086,620 8.7878 6.377 6.319 6.377 6.276 6.471 1,426,884 6.3682 3.04%
2012-06-06 0 8.540 8.510 8.550 8.300 8.620 1,706,000 14,379,120 8.4286 6.189 6.167 6.196 6.015 6.247 2,354,221 6.1078 -0.23%
2012-06-05 0 8.560 8.500 8.560 8.430 8.850 890,000 7,657,780 8.6042 6.203 6.160 6.203 6.109 6.413 1,228,169 6.2351 -3.49%
2012-06-04 0 8.870 8.810 8.870 8.750 8.870 1,328,000 11,839,280 8.9151 6.428 6.384 6.428 6.341 6.428 1,832,594 6.4604 -1.55%
2012-06-01 0 9.010 9.000 9.060 9.000 9.100 187,101 1,692,933 9.0482 6.529 6.522 6.565 6.522 6.594 258,193 6.5569 -0.99%
2012-05-31 0 9.100 9.140 9.200 8.930 9.200 771,800 6,972,658 9.0343 6.594 6.623 6.667 6.471 6.667 1,065,057 6.5467 -0.44%
2012-05-30 0 9.140 9.130 9.150 9.130 9.410 704,000 6,483,660 9.2097 6.623 6.616 6.631 6.616 6.819 971,496 6.6739 -0.98%
2012-05-29 0 9.230 9.210 9.230 9.130 9.250 2,654,000 24,193,456 9.1158 6.689 6.674 6.689 6.616 6.703 3,662,428 6.6059 1.76%
2012-05-28 0 9.070 9.050 9.090 9.050 9.090 452,000 4,109,800 9.0925 6.573 6.558 6.587 6.558 6.587 623,744 6.5889 -0.77%
2012-05-25 0 9.140 9.110 9.200 9.130 9.320 1,317,200 12,100,364 9.1864 6.623 6.602 6.667 6.616 6.754 1,817,691 6.6570 0.99%
2012-05-24 0 9.050 9.000 9.060 8.800 9.200 3,813,584 34,219,675 8.9731 6.558 6.522 6.565 6.377 6.667 5,262,614 6.5024 -0.54%
2012-05-23 0 9.370 9.340 9.460 9.250 9.610 1,108,000 10,402,690 9.3887 6.594 6.573 6.657 6.509 6.763 1,574,541 6.6068 -5.26%
2012-05-22 0 9.890 9.210 9.710 9.180 9.900 926,000 8,575,600 9.2609 6.960 6.481 6.833 6.460 6.967 1,315,907 6.5169 8.68%
2012-05-21 0 9.100 9.100 9.120 9.100 9.280 1,651,000 15,254,252 9.2394 6.404 6.404 6.418 6.404 6.530 2,346,179 6.5017 -1.83%
2012-05-18 0 9.270 9.260 9.890 9.160 9.290 1,568,864 14,625,898 9.3226 6.523 6.516 6.960 6.446 6.537 2,229,459 6.5603 -0.86%
2012-05-17 0 9.350 9.340 9.360 9.300 9.460 1,246,000 11,672,284 9.3678 6.580 6.573 6.587 6.544 6.657 1,770,648 6.5921 -0.11%
2012-05-16 0 9.360 9.260 9.340 9.260 9.570 1,672,000 15,766,584 9.4298 6.587 6.516 6.573 6.516 6.734 2,376,022 6.6357 -2.19%
2012-05-15 0 9.570 9.570 9.610 9.500 9.600 1,402,000 13,369,680 9.5361 6.734 6.734 6.763 6.685 6.755 1,992,334 6.7106 0.00%
2012-05-14 0 9.570 9.560 9.570 9.450 9.720 606,000 5,774,540 9.5289 6.734 6.727 6.734 6.650 6.840 861,166 6.7055 1.38%
2012-05-11 0 9.440 9.410 9.440 9.370 9.600 160,000 1,502,510 9.3907 6.643 6.622 6.643 6.594 6.755 227,371 6.6082 0.75%
2012-05-10 0 9.370 9.370 9.470 9.300 9.420 677,000 6,323,148 9.3400 6.594 6.594 6.664 6.544 6.629 962,061 6.5725 0.32%
2012-05-09 0 9.340 9.320 9.340 9.270 9.600 1,640,000 15,336,310 9.3514 6.573 6.558 6.573 6.523 6.755 2,330,548 6.5806 -4.30%
2012-05-08 0 9.760 9.660 9.760 9.520 9.780 528,000 5,087,300 9.6350 6.868 6.798 6.868 6.699 6.882 750,323 6.7801 -0.41%
2012-05-07 0 9.800 9.760 9.810 9.500 9.810 2,300,000 22,540,440 9.8002 6.896 6.868 6.903 6.685 6.903 3,268,451 6.8964 -1.51%
2012-05-04 0 9.950 9.880 9.950 9.720 9.960 464,000 4,597,270 9.9079 7.002 6.953 7.002 6.840 7.009 659,374 6.9722 0.71%
2012-05-03 0 9.880 9.850 9.970 9.790 10.08 596,000 5,911,001 9.9178 6.953 6.931 7.016 6.889 7.093 846,955 6.9791 -2.95%
2012-05-02 0 10.18 10.10 10.18 9.840 10.18 2,014,308 20,165,523 10.011 7.164 7.107 7.164 6.924 7.164 2,862,464 7.0448 3.56%
2012-04-30 0 9.830 9.800 9.860 9.580 9.940 1,929,969 18,890,032 9.7877 6.917 6.896 6.938 6.741 6.995 2,742,613 6.8876 2.82%
2012-04-27 0 9.560 9.550 9.600 9.170 9.690 8,340,000 77,319,625 9.2709 6.727 6.720 6.755 6.453 6.819 11,851,688 6.5239 3.69%
2012-04-26 0 9.220 9.200 9.220 9.110 9.220 312,000 2,862,760 9.1755 6.488 6.474 6.488 6.411 6.488 443,372 6.4568 0.44%
2012-04-25 0 9.180 9.170 9.200 9.150 9.250 2,082,000 19,115,389 9.1813 6.460 6.453 6.474 6.439 6.509 2,958,659 6.4608 0.00%
2012-04-24 0 9.180 9.150 9.210 9.030 9.250 482,000 4,415,180 9.1601 6.460 6.439 6.481 6.354 6.509 684,954 6.4460 -0.22%
2012-04-23 0 9.200 9.200 9.210 8.930 9.220 791,000 7,167,312 9.0611 6.474 6.474 6.481 6.284 6.488 1,124,063 6.3763 3.37%
2012-04-20 0 8.900 8.900 8.910 8.650 8.960 957,239 8,496,411 8.8760 6.263 6.263 6.270 6.087 6.305 1,360,299 6.2460 -0.22%
2012-04-19 0 8.920 8.900 8.940 8.770 8.960 599,000 5,282,610 8.8190 6.277 6.263 6.291 6.171 6.305 851,218 6.2059 1.94%
2012-04-18 0 8.750 8.750 8.970 8.750 9.000 180,000 1,579,090 8.7727 6.157 6.157 6.312 6.157 6.333 255,792 6.1733 0.23%
2012-04-17 0 8.730 8.730 8.740 8.650 8.920 709,000 6,209,730 8.7584 6.143 6.143 6.150 6.087 6.277 1,007,536 6.1633 -0.57%
2012-04-16 0 8.780 8.770 8.780 8.670 8.960 1,962,000 17,319,684 8.8276 6.178 6.171 6.178 6.101 6.305 2,788,131 6.2119 -1.01%
2012-04-13 0 8.870 8.850 8.880 8.780 9.000 1,141,275 10,074,950 8.8278 6.242 6.228 6.249 6.178 6.333 1,621,827 6.2121 0.80%
2012-04-12 0 8.800 8.800 8.820 8.650 8.880 2,384,000 20,979,834 8.8003 6.193 6.193 6.207 6.087 6.249 3,387,821 6.1927 1.73%
2012-04-11 0 8.650 8.640 8.660 8.600 8.950 1,832,019 15,975,483 8.7202 6.087 6.080 6.094 6.052 6.298 2,603,419 6.1363 -1.48%
2012-04-10 0 8.780 8.730 8.780 8.730 8.950 1,721,800 15,177,980 8.8152 6.178 6.143 6.178 6.143 6.298 2,446,791 6.2032 -2.44%
2012-04-05 0 9.000 9.000 9.040 8.820 9.170 1,041,000 9,369,820 9.0008 6.333 6.333 6.361 6.207 6.453 1,479,329 6.3338 -3.12%
2012-04-03 0 9.290 9.250 9.290 9.110 9.400 1,324,000 12,237,020 9.2425 6.537 6.509 6.537 6.411 6.615 1,881,491 6.5039 0.98%
2012-04-02 0 9.200 9.190 9.250 9.020 9.260 827,750 7,631,960 9.2201 6.474 6.467 6.509 6.347 6.516 1,176,287 6.4882 2.22%
2012-03-30 0 9.000 8.990 9.000 8.950 9.010 1,910,000 17,184,920 8.9973 6.333 6.326 6.333 6.298 6.340 2,714,235 6.3314 -0.11%
2012-03-29 0 9.010 9.010 9.020 8.990 9.080 2,100,000 18,941,400 9.0197 6.340 6.340 6.347 6.326 6.390 2,984,238 6.3471 0.00%
2012-03-28 0 9.010 8.970 9.010 8.860 9.040 2,148,000 19,243,082 8.9586 6.340 6.312 6.340 6.235 6.361 3,052,449 6.3041 1.01%
2012-03-27 0 8.920 8.900 8.920 8.700 9.080 2,966,000 26,237,658 8.8461 6.277 6.263 6.277 6.122 6.390 4,214,881 6.2250 4.57%
2012-03-26 0 8.530 8.520 8.530 8.520 8.700 743,000 6,391,716 8.6026 6.003 5.996 6.003 5.996 6.122 1,055,852 6.0536 -2.74%
2012-03-23 0 8.770 8.740 8.800 8.700 8.910 4,190,000 36,838,287 8.7920 6.171 6.150 6.193 6.122 6.270 5,954,265 6.1869 -1.90%
2012-03-22 0 8.940 8.980 9.000 8.700 9.000 2,340,500 20,577,462 8.7919 6.291 6.319 6.333 6.122 6.333 3,326,004 6.1868 1.71%
2012-03-21 0 8.790 8.760 8.800 8.790 8.970 1,708,000 15,149,006 8.8694 6.185 6.164 6.193 6.185 6.312 2,427,180 6.2414 -1.90%
2012-03-20 0 8.960 8.960 9.020 8.900 9.000 1,614,000 14,538,594 9.0078 6.305 6.305 6.347 6.263 6.333 2,293,600 6.3388 -0.88%
2012-03-19 0 9.040 9.040 9.080 9.000 9.120 3,120,000 28,084,870 9.0016 6.361 6.361 6.390 6.333 6.418 4,433,725 6.3344 1.01%
2012-03-16 0 8.950 8.950 8.990 8.930 9.180 1,712,000 15,435,520 9.0161 6.298 6.298 6.326 6.284 6.460 2,432,864 6.3446 -0.56%
2012-03-15 0 9.000 9.000 9.020 8.960 9.300 1,618,000 14,728,892 9.1031 6.333 6.333 6.347 6.305 6.544 2,299,284 6.4059 -0.66%
2012-03-14 0 9.060 9.010 9.080 9.020 9.200 2,288,000 20,821,372 9.1003 6.375 6.340 6.390 6.347 6.474 3,251,398 6.4038 0.78%
2012-03-13 0 8.990 8.960 9.000 8.900 9.040 810,500 7,260,710 8.9583 6.326 6.305 6.333 6.263 6.361 1,151,774 6.3039 1.12%
2012-03-12 0 8.890 8.870 8.890 8.850 9.210 1,204,000 10,667,680 8.8602 6.256 6.242 6.256 6.228 6.481 1,710,963 6.2349 -0.11%
2012-03-09 0 8.900 8.900 8.910 8.560 9.000 2,469,000 21,768,550 8.8167 6.263 6.263 6.270 6.024 6.333 3,508,611 6.2043 1.71%
2012-03-08 0 8.750 8.730 8.780 8.530 8.800 774,000 6,767,880 8.7440 6.157 6.143 6.178 6.003 6.193 1,099,905 6.1532 1.63%
2012-03-07 0 8.610 8.600 8.610 8.190 8.700 1,216,889 10,421,139 8.5638 6.059 6.052 6.059 5.763 6.122 1,729,279 6.0263 0.70%
2012-03-06 0 8.550 8.500 8.580 8.500 9.070 3,794,824 33,144,419 8.7341 6.017 5.981 6.038 5.981 6.383 5,392,694 6.1462 -6.04%
2012-03-05 0 9.100 9.060 9.100 9.000 9.500 1,136,000 10,405,296 9.1596 6.404 6.375 6.404 6.333 6.685 1,614,331 6.4456 -2.57%
2012-03-02 0 9.340 9.320 9.340 9.060 9.470 1,782,000 16,605,412 9.3184 6.573 6.558 6.573 6.375 6.664 2,532,339 6.5573 0.32%
2012-03-01 0 9.310 9.300 9.380 9.300 9.610 478,000 4,510,160 9.4355 6.551 6.544 6.601 6.544 6.763 679,269 6.6397 -2.92%
2012-02-29 0 9.590 9.500 9.590 9.300 9.700 406,000 3,865,820 9.5217 6.748 6.685 6.748 6.544 6.826 576,953 6.7004 0.00%
2012-02-28 0 9.590 9.590 9.680 9.520 9.710 940,000 9,074,120 9.6533 6.748 6.748 6.812 6.699 6.833 1,335,802 6.7930 -1.44%
2012-02-27 0 9.730 9.670 9.760 9.520 9.890 1,588,000 15,422,284 9.7118 6.847 6.805 6.868 6.699 6.960 2,256,652 6.8341 1.04%
2012-02-24 0 9.630 9.550 9.630 9.230 9.760 862,000 8,219,400 9.5353 6.777 6.720 6.777 6.495 6.868 1,224,959 6.7099 2.34%
2012-02-23 0 9.410 9.400 9.420 8.980 9.580 1,892,000 17,775,000 9.3948 6.622 6.615 6.629 6.319 6.741 2,688,656 6.6111 3.63%
2012-02-22 0 9.080 9.050 9.100 8.920 9.190 2,034,000 18,401,650 9.0470 6.390 6.368 6.404 6.277 6.467 2,890,448 6.3664 1.23%
2012-02-21 0 8.970 8.970 9.000 8.690 9.000 5,328,000 47,735,904 8.9594 6.312 6.312 6.333 6.115 6.333 7,571,438 6.3047 3.46%
2012-02-20 0 8.670 8.650 8.680 8.620 9.030 2,716,000 24,129,730 8.8843 6.101 6.087 6.108 6.066 6.354 3,859,614 6.2518 -2.47%
2012-02-17 0 8.890 8.880 8.910 8.860 9.240 1,498,382 13,446,142 8.9738 6.256 6.249 6.270 6.235 6.502 2,129,299 6.3148 -3.89%
2012-02-16 0 9.250 9.210 9.250 8.920 9.350 774,000 7,147,940 9.2351 6.509 6.481 6.509 6.277 6.580 1,099,905 6.4987 1.87%
2012-02-15 0 9.080 9.080 9.120 8.800 9.180 1,207,000 10,919,990 9.0472 6.390 6.390 6.418 6.193 6.460 1,715,226 6.3665 3.06%
2012-02-14 0 8.810 8.810 8.830 8.780 8.890 748,000 6,610,700 8.8378 6.200 6.200 6.214 6.178 6.256 1,062,957 6.2192 -1.45%
2012-02-13 0 8.940 8.920 8.950 8.700 9.190 560,000 4,990,810 8.9122 6.291 6.277 6.298 6.122 6.467 795,797 6.2715 -2.72%
2012-02-10 0 9.190 9.140 9.200 9.130 9.490 1,373,671 12,873,373 9.3715 6.467 6.432 6.474 6.425 6.678 1,952,077 6.5947 -0.76%
2012-02-09 0 9.260 9.240 9.260 8.880 9.340 2,626,100 24,178,083 9.2068 6.516 6.502 6.516 6.249 6.573 3,731,861 6.4788 1.54%
2012-02-08 0 9.120 9.090 9.120 8.650 9.430 2,690,000 24,268,122 9.0216 6.418 6.397 6.418 6.087 6.636 3,822,667 6.3485 5.43%
2012-02-07 0 8.650 8.600 8.670 8.600 8.730 736,370 6,390,665 8.6786 6.087 6.052 6.101 6.052 6.143 1,046,430 6.1071 -1.03%
2012-02-06 0 8.740 8.740 8.770 8.690 8.920 2,136,000 18,750,300 8.7782 6.150 6.150 6.171 6.115 6.277 3,035,396 6.1772 0.11%
2012-02-03 0 8.730 8.690 8.730 8.300 8.900 6,458,000 55,067,351 8.5270 6.143 6.115 6.143 5.841 6.263 9,177,242 6.0004 6.33%
2012-02-02 0 8.210 8.210 8.270 8.140 8.500 4,911,000 40,336,870 8.2136 5.777 5.777 5.820 5.728 5.981 6,978,854 5.7799 1.36%
2012-02-01 0 8.100 8.060 8.100 8.050 8.530 1,156,200 9,564,876 8.2727 5.700 5.672 5.700 5.665 6.003 1,643,036 5.8215 -3.23%
2012-01-31 0 8.370 8.340 8.370 8.340 8.540 570,000 4,779,520 8.3851 5.890 5.869 5.890 5.869 6.010 810,007 5.9006 -0.95%
2012-01-30 0 8.450 8.410 8.480 8.450 8.880 381,000 3,255,730 8.5452 5.946 5.918 5.967 5.946 6.249 541,426 6.0132 -5.90%
2012-01-27 0 8.980 8.920 8.990 8.910 9.130 2,208,000 19,860,540 8.9948 6.319 6.277 6.326 6.270 6.425 3,137,713 6.3296 1.70%
2012-01-26 0 8.830 8.830 8.900 8.700 9.000 288,000 2,571,560 8.9290 6.214 6.214 6.263 6.122 6.333 409,267 6.2833 0.11%
2012-01-20 0 8.820 8.810 8.820 8.770 8.960 530,000 4,686,160 8.8418 6.207 6.200 6.207 6.171 6.305 753,165 6.2220 -1.56%
2012-01-19 0 8.960 8.880 8.960 8.890 9.000 2,596,000 23,301,878 8.9761 6.305 6.249 6.305 6.256 6.333 3,689,087 6.3164 -0.33%
2012-01-18 0 8.990 8.960 8.990 8.730 9.090 1,638,000 14,655,640 8.9473 6.326 6.305 6.326 6.143 6.397 2,327,706 6.2962 2.16%
2012-01-17 0 8.800 8.780 8.800 8.590 8.800 1,444,000 12,467,360 8.6339 6.193 6.178 6.193 6.045 6.193 2,052,019 6.0757 2.33%
2012-01-16 0 8.600 8.540 8.600 8.580 8.620 856,000 7,355,180 8.5925 6.052 6.010 6.052 6.038 6.066 1,216,432 6.0465 0.00%
2012-01-13 0 8.600 8.590 8.600 8.560 8.750 1,025,785 8,823,733 8.6019 6.052 6.045 6.052 6.024 6.157 1,457,708 6.0532 0.00%
2012-01-12 0 8.600 8.520 8.580 7.660 8.700 4,622,000 36,205,241 7.8332 6.052 5.996 6.038 5.390 6.122 6,568,166 5.5122 12.57%
2012-01-11 0 7.640 7.610 7.660 7.370 7.680 2,644,000 19,805,170 7.4906 5.376 5.355 5.390 5.186 5.404 3,757,298 5.2711 2.41%
2012-01-10 0 7.460 7.420 7.460 7.420 7.530 1,238,000 9,157,000 7.3966 5.250 5.221 5.250 5.221 5.299 1,759,279 5.2050 0.81%
2012-01-09 0 7.400 7.340 7.400 7.310 7.470 1,533,600 11,320,936 7.3819 5.207 5.165 5.207 5.144 5.257 2,179,346 5.1946 -0.80%
2012-01-06 0 7.460 7.430 7.480 7.430 7.500 636,000 4,806,776 7.5578 5.250 5.228 5.264 5.228 5.278 903,798 5.3184 -0.93%
2012-01-05 0 7.530 7.520 7.600 7.490 7.720 436,000 3,308,460 7.5882 5.299 5.292 5.348 5.271 5.433 619,585 5.3398 1.62%
2012-01-04 0 7.410 7.400 7.460 7.380 7.630 565,128 4,260,596 7.5392 5.214 5.207 5.250 5.193 5.369 803,084 5.3053 -1.07%
2012-01-03 0 7.490 7.440 7.490 7.330 7.500 120,000 893,360 7.4447 5.271 5.236 5.271 5.158 5.278 170,528 5.2388 2.74%
2011-12-30 0 7.290 7.280 7.300 7.250 7.600 468,000 3,419,440 7.3065 5.130 5.123 5.137 5.102 5.348 665,059 5.1416 -0.27%
2011-12-29 0 7.310 7.260 7.310 7.260 7.450 483,585 3,536,789 7.3137 5.144 5.109 5.144 5.109 5.243 687,206 5.1466 -1.75%
2011-12-28 0 7.440 7.420 7.450 7.330 7.950 1,090,000 8,184,010 7.5083 5.236 5.221 5.243 5.158 5.594 1,548,962 5.2835 -5.22%
2011-12-23 0 7.850 7.850 7.860 7.730 7.920 1,567,000 12,302,150 7.8508 5.524 5.524 5.531 5.440 5.573 2,226,810 5.5246 2.75%
2011-12-22 0 7.640 7.580 7.640 7.590 7.850 1,708,000 13,286,923 7.7792 5.376 5.334 5.376 5.341 5.524 2,427,180 5.4742 -2.68%
2011-12-21 0 7.850 7.830 7.850 7.790 8.080 4,584,000 35,995,439 7.8524 5.524 5.510 5.524 5.482 5.686 6,514,165 5.5257 0.64%
2011-12-20 0 7.800 7.730 7.800 6.960 7.870 2,400,800 18,047,110 7.5171 5.489 5.440 5.489 4.898 5.538 3,411,694 5.2898 5.12%
2011-12-19 0 7.420 7.410 7.430 6.790 7.540 2,236,900 16,564,587 7.4052 5.221 5.214 5.228 4.778 5.306 3,178,782 5.2110 4.07%
2011-12-16 0 7.130 7.110 7.180 6.570 7.350 2,440,828 17,446,231 7.1477 5.017 5.003 5.053 4.623 5.172 3,468,577 5.0298 6.42%
2011-12-15 0 6.700 6.690 6.710 6.630 6.910 1,905,125 12,915,394 6.7793 4.715 4.708 4.722 4.666 4.863 2,707,308 4.7706 -5.10%
2011-12-14 0 7.060 7.070 7.130 6.950 7.770 1,828,000 13,172,360 7.2059 4.968 4.975 5.017 4.891 5.468 2,597,708 5.0708 -5.11%
2011-12-13 0 7.440 7.420 7.460 7.400 7.600 608,780 4,546,229 7.4678 5.236 5.221 5.250 5.207 5.348 865,116 5.2550 -2.75%
2011-12-12 0 7.650 7.620 7.650 7.550 7.890 1,012,075 7,833,684 7.7402 5.383 5.362 5.383 5.313 5.552 1,438,225 5.4468 -3.04%
2011-12-09 0 7.890 7.880 7.890 7.570 7.900 338,000 2,641,250 7.8143 5.552 5.545 5.552 5.327 5.559 480,320 5.4989 1.28%
2011-12-08 0 7.790 7.750 7.840 7.720 7.940 2,787,900 21,978,695 7.8836 5.482 5.454 5.517 5.433 5.587 3,961,789 5.5477 -1.39%
2011-12-07 0 7.900 7.900 7.910 7.840 7.970 1,353,548 10,686,744 7.8954 5.559 5.559 5.566 5.517 5.608 1,923,481 5.5559 0.77%
2011-12-06 0 7.840 7.840 7.880 7.500 7.970 874,000 6,804,280 7.7852 5.517 5.517 5.545 5.278 5.608 1,242,011 5.4784 1.29%
2011-12-05 0 7.740 7.740 7.780 7.690 7.860 1,225,000 9,531,060 7.7805 5.447 5.447 5.475 5.411 5.531 1,740,805 5.4751 1.98%
2011-12-02 0 7.590 7.580 7.590 7.520 7.770 920,000 6,971,520 7.5777 5.341 5.334 5.341 5.292 5.468 1,307,380 5.3324 -1.56%
2011-12-01 0 7.710 7.770 7.780 7.120 7.800 2,348,303 17,717,415 7.5448 5.426 5.468 5.475 5.010 5.489 3,337,093 5.3092 11.74%
2011-11-30 0 6.900 6.900 6.910 6.700 7.050 1,468,921 10,075,200 6.8589 4.856 4.856 4.863 4.715 4.961 2,087,433 4.8266 0.00%
2011-11-29 0 6.900 6.900 6.930 6.820 7.330 1,391,000 9,804,590 7.0486 4.856 4.856 4.877 4.799 5.158 1,976,702 4.9601 -6.12%
2011-11-28 0 7.350 7.290 7.350 7.290 7.590 494,000 3,672,320 7.4338 5.172 5.130 5.172 5.130 5.341 702,006 5.2312 -2.00%
2011-11-25 0 7.500 7.450 7.500 7.370 7.500 242,000 1,809,220 7.4761 5.278 5.243 5.278 5.186 5.278 343,898 5.2609 0.27%
2011-11-24 0 7.480 7.480 7.510 7.310 7.530 1,362,000 10,175,040 7.4707 5.264 5.264 5.285 5.144 5.299 1,935,491 5.2571 -0.27%
2011-11-23 0 7.500 7.430 7.490 7.180 7.570 2,062,200 15,206,654 7.3740 5.278 5.228 5.271 5.053 5.327 2,930,522 5.1891 4.17%
2011-11-22 0 7.200 7.190 7.200 7.110 7.470 686,000 4,964,000 7.2362 5.067 5.060 5.067 5.003 5.257 974,851 5.0921 -2.57%
2011-11-21 0 7.390 7.350 7.440 7.260 7.510 336,000 2,467,560 7.3439 5.200 5.172 5.236 5.109 5.285 477,478 5.1679 -3.15%
2011-11-18 0 7.630 7.580 7.620 7.570 7.750 306,000 2,322,460 7.5897 5.369 5.334 5.362 5.327 5.454 434,846 5.3409 -1.55%
2011-11-17 0 7.750 7.750 7.810 7.630 7.920 1,576,000 12,326,580 7.8214 5.454 5.454 5.496 5.369 5.573 2,239,600 5.5039 0.26%
2011-11-16 0 7.730 7.730 7.760 7.650 7.790 978,000 7,550,630 7.7205 5.440 5.440 5.461 5.383 5.482 1,389,802 5.4329 0.65%
2011-11-15 0 7.680 7.650 7.700 7.610 7.950 829,320 6,377,225 7.6897 5.404 5.383 5.418 5.355 5.594 1,178,518 5.4112 -4.24%
2011-11-14 0 8.020 7.990 8.000 7.800 8.050 1,050,000 8,394,360 7.9946 5.644 5.623 5.630 5.489 5.665 1,492,119 5.6258 2.95%
2011-11-11 0 7.790 7.760 7.810 7.690 7.890 803,000 6,164,618 7.6770 5.482 5.461 5.496 5.411 5.552 1,141,116 5.4023 3.73%
2011-11-10 0 7.510 7.510 7.580 7.300 7.790 3,751,680 28,669,308 7.6417 5.285 5.285 5.334 5.137 5.482 5,331,384 5.3775 -6.36%
2011-11-09 0 8.020 8.020 8.070 7.980 8.600 4,007,189 32,565,712 8.1268 5.644 5.644 5.679 5.616 6.052 5,694,479 5.7188 -6.74%
2011-11-08 0 8.600 8.590 8.710 8.540 8.820 1,572,000 13,780,160 8.7660 6.052 6.045 6.129 6.010 6.207 2,233,915 6.1686 -2.49%
2011-11-07 0 8.820 8.750 8.820 8.420 8.880 664,000 5,833,220 8.7850 6.207 6.157 6.207 5.925 6.249 943,588 6.1820 0.46%
2011-11-04 0 8.780 8.720 8.820 8.530 9.060 2,521,381 22,531,304 8.9361 6.178 6.136 6.207 6.003 6.375 3,583,048 6.2883 4.40%
2011-11-03 0 8.410 8.370 8.430 8.010 8.490 1,512,370 12,524,443 8.2813 5.918 5.890 5.932 5.637 5.974 2,149,177 5.8276 4.99%
2011-11-02 0 8.010 8.010 8.050 7.900 8.300 3,460,000 27,863,350 8.0530 5.637 5.637 5.665 5.559 5.841 4,916,887 5.6669 -3.49%
2011-11-01 0 8.300 8.300 8.380 8.000 8.670 1,321,016 10,971,736 8.3055 5.841 5.841 5.897 5.630 6.101 1,877,251 5.8446 1.59%
2011-10-31 0 8.170 8.170 8.250 7.890 8.250 1,655,000 13,332,040 8.0556 5.749 5.749 5.806 5.552 5.806 2,351,864 5.6687 0.00%
2011-10-28 0 8.170 8.170 8.210 8.080 8.800 2,760,850 22,798,685 8.2578 5.749 5.749 5.777 5.686 6.193 3,923,349 5.8110 -4.67%
2011-10-27 0 8.570 8.490 8.580 8.270 9.000 3,481,000 29,834,058 8.5705 6.031 5.974 6.038 5.820 6.333 4,946,730 6.0311 6.46%
2011-10-26 0 8.050 8.050 8.070 8.030 8.130 1,440,500 11,643,237 8.0828 5.665 5.665 5.679 5.651 5.721 2,047,045 5.6878 -1.11%
2011-10-25 0 8.140 8.140 8.150 8.040 8.400 582,000 4,748,884 8.1596 5.728 5.728 5.735 5.658 5.911 827,060 5.7419 -4.01%
2011-10-24 0 8.480 8.420 8.480 8.300 8.590 630,000 5,332,740 8.4647 5.967 5.925 5.967 5.841 6.045 895,271 5.9566 2.66%
2011-10-21 0 8.260 8.190 8.270 8.010 8.480 898,350 7,453,457 8.2968 5.813 5.763 5.820 5.637 5.967 1,276,614 5.8385 2.61%
2011-10-20 0 8.050 8.040 8.090 7.950 8.440 866,000 7,025,047 8.1121 5.665 5.658 5.693 5.594 5.939 1,230,643 5.7084 -2.07%
2011-10-19 0 8.220 8.150 8.230 7.990 8.370 2,390,000 19,623,884 8.2108 5.784 5.735 5.791 5.623 5.890 3,396,347 5.7779 4.85%
2011-10-18 0 7.840 7.830 7.880 7.670 8.450 1,768,000 13,892,274 7.8576 5.517 5.510 5.545 5.397 5.946 2,512,444 5.5294 -8.84%
2011-10-17 0 8.600 8.540 8.600 8.510 8.740 1,196,000 10,293,810 8.6069 6.052 6.010 6.052 5.988 6.150 1,699,595 6.0566 6.04%
2011-10-14 0 8.110 8.040 8.150 8.000 8.140 330,000 2,658,380 8.0557 5.707 5.658 5.735 5.630 5.728 468,952 5.6688 -1.34%
2011-10-13 0 8.220 8.180 8.290 8.000 8.460 1,833,626 15,158,351 8.2669 5.784 5.756 5.834 5.630 5.953 2,605,703 5.8174 4.05%
2011-10-12 0 7.900 7.850 7.900 7.490 8.010 2,025,042 15,893,003 7.8482 5.559 5.524 5.559 5.271 5.637 2,877,718 5.5228 3.54%
2011-10-11 0 7.630 7.630 7.730 7.530 8.060 900,000 7,033,340 7.8148 5.369 5.369 5.440 5.299 5.672 1,278,959 5.4993 3.25%
2011-10-10 0 7.390 7.390 7.400 7.190 7.430 2,511,181 18,342,827 7.3045 5.200 5.200 5.207 5.060 5.228 3,568,553 5.1401 1.09%
2011-10-07 0 7.310 7.320 7.360 7.260 7.650 2,841,333 21,032,549 7.4024 5.144 5.151 5.179 5.109 5.383 4,037,721 5.2090 3.54%
2011-10-06 0 7.060 7.050 7.060 6.730 7.180 2,170,900 15,210,744 7.0067 4.968 4.961 4.968 4.736 5.053 3,084,991 4.9306 5.22%
2011-10-04 0 6.710 6.710 6.730 6.490 7.000 3,982,153 26,583,498 6.6757 4.722 4.722 4.736 4.567 4.926 5,658,901 4.6976 2.13%
2011-10-03 0 6.570 6.510 6.570 6.030 7.000 6,503,700 42,364,775 6.5139 4.623 4.581 4.623 4.243 4.926 9,242,185 4.5838 -7.98%
2011-09-30 0 7.140 7.140 7.150 7.120 7.630 10,657,065 77,759,585 7.2965 5.024 5.024 5.031 5.010 5.369 15,144,389 5.1345 -5.80%
2011-09-28 0 7.580 7.580 7.590 7.450 8.000 4,690,900 35,441,050 7.5553 5.334 5.334 5.341 5.243 5.630 6,666,077 5.3166 -5.25%
2011-09-27 0 8.000 7.980 8.000 7.690 8.400 4,315,500 34,342,005 7.9578 5.630 5.616 5.630 5.411 5.911 6,132,609 5.5999 1.27%
2011-09-26 0 7.900 7.880 7.900 7.480 8.500 4,051,473 32,577,051 8.0408 5.559 5.545 5.559 5.264 5.981 5,757,409 5.6583 -7.06%
2011-09-23 0 8.500 8.500 8.590 8.470 8.710 6,139,000 53,252,886 8.6745 5.981 5.981 6.045 5.960 6.129 8,723,922 6.1042 -4.49%
2011-09-22 0 8.900 8.900 8.910 8.800 9.200 2,800,000 25,142,320 8.9794 6.263 6.263 6.270 6.193 6.474 3,978,984 6.3188 -5.22%
2011-09-21 0 9.390 9.370 9.390 9.100 9.400 1,201,696 11,115,649 9.2500 6.608 6.594 6.608 6.404 6.615 1,707,689 6.5092 1.73%
2011-09-20 0 9.230 9.200 9.230 9.120 9.420 950,000 8,771,000 9.2326 6.495 6.474 6.495 6.418 6.629 1,350,012 6.4970 -2.22%
2011-09-19 0 9.440 9.340 9.480 9.300 9.700 549,182 5,206,620 9.4807 6.643 6.573 6.671 6.544 6.826 780,424 6.6715 -2.98%
2011-09-16 0 9.730 9.640 9.860 9.500 10.00 5,253,633 50,180,509 9.5516 6.847 6.784 6.938 6.685 7.037 7,465,758 6.7214 3.51%
2011-09-15 0 9.400 9.390 9.450 9.220 9.480 4,704,001 43,173,837 9.1781 6.615 6.608 6.650 6.488 6.671 6,684,694 6.4586 5.50%
2011-09-14 0 8.910 8.900 8.910 8.700 8.940 2,549,059 22,500,471 8.8270 6.270 6.263 6.270 6.122 6.291 3,622,380 6.2115 1.95%
2011-09-12 0 8.740 8.670 8.750 8.480 8.890 2,522,667 22,055,616 8.7430 6.150 6.101 6.157 5.967 6.256 3,584,876 6.1524 0.58%
2011-09-09 0 8.690 8.550 8.690 8.450 8.800 4,946,000 42,440,140 8.5807 6.115 6.017 6.115 5.946 6.193 7,028,591 6.0382 1.76%
2011-09-08 0 8.540 8.580 8.670 8.500 8.670 4,764,000 40,707,960 8.5449 6.010 6.038 6.101 5.981 6.101 6,769,957 6.0130 0.47%
2011-09-07 0 8.500 8.500 8.510 8.490 8.590 3,062,000 26,044,170 8.5056 5.981 5.981 5.988 5.974 6.045 4,351,303 5.9854 0.12%
2011-09-06 0 8.490 8.490 8.500 8.460 8.530 2,111,014 17,926,439 8.4919 5.974 5.974 5.981 5.953 6.003 2,999,890 5.9757 -0.59%
2011-09-05 0 8.540 8.530 8.540 8.440 8.600 2,017,445 17,254,587 8.5527 6.010 6.003 6.010 5.939 6.052 2,866,922 6.0185 -1.27%
2011-09-02 0 8.650 8.650 8.660 8.640 9.650 2,251,400 19,884,894 8.8322 6.087 6.087 6.094 6.080 6.791 3,199,387 6.2152 -10.36%
2011-09-01 0 9.650 9.650 9.950 8.770 9.960 3,370,000 30,867,462 9.1595 6.791 6.791 7.002 6.171 7.009 4,788,991 6.4455 11.69%
2011-08-31 0 8.640 8.560 8.570 8.400 8.780 1,871,000 16,095,066 8.6024 6.080 6.024 6.031 5.911 6.178 2,658,814 6.0535 2.86%
2011-08-30 0 8.400 8.380 8.410 8.380 8.770 3,407,480 29,220,072 8.5753 5.911 5.897 5.918 5.897 6.171 4,842,253 6.0344 0.00%
2011-08-29 0 8.400 8.390 8.400 8.070 8.530 3,512,000 29,377,047 8.3648 5.911 5.904 5.911 5.679 6.003 4,990,783 5.8863 3.70%
2011-08-26 0 8.100 8.100 8.110 8.020 8.770 4,269,000 35,234,020 8.2535 5.700 5.700 5.707 5.644 6.171 6,066,529 5.8079 -7.32%
2011-08-25 0 8.740 8.730 8.750 8.720 9.030 3,908,000 34,482,484 8.8236 6.150 6.143 6.157 6.136 6.354 5,553,525 6.2091 -0.23%
2011-08-24 0 8.760 8.710 8.760 8.630 9.620 3,772,000 34,015,825 9.0180 6.164 6.129 6.164 6.073 6.770 5,360,260 6.3459 -9.41%
2011-08-23 0 9.670 9.670 9.680 9.640 9.700 2,101,000 20,485,492 9.7504 6.805 6.805 6.812 6.784 6.826 2,985,659 6.8613 -0.31%
2011-08-22 0 9.700 9.700 9.850 9.400 10.24 1,080,000 10,659,390 9.8698 6.826 6.826 6.931 6.615 7.206 1,534,751 6.9454 -2.90%
2011-08-19 0 9.990 9.990 10.02 9.960 10.14 664,000 6,677,430 10.056 7.030 7.030 7.051 7.009 7.135 943,588 7.0766 -4.86%
2011-08-18 0 10.50 10.42 10.50 10.32 10.58 1,755,000 18,399,084 10.484 7.389 7.333 7.389 7.262 7.445 2,493,970 7.3774 1.74%
2011-08-17 0 10.32 10.32 10.44 10.28 10.78 569,000 5,967,258 10.487 7.262 7.262 7.347 7.234 7.586 808,586 7.3799 -1.90%
2011-08-16 0 10.52 10.48 10.52 10.40 10.64 554,000 5,832,970 10.529 7.403 7.375 7.403 7.318 7.487 787,270 7.4091 -0.19%
2011-08-15 0 10.54 10.52 10.60 10.46 10.74 1,741,000 18,340,499 10.535 7.417 7.403 7.459 7.361 7.558 2,474,075 7.4131 1.35%
2011-08-12 0 10.40 10.36 10.40 10.14 10.46 2,196,000 22,750,762 10.360 7.318 7.290 7.318 7.135 7.361 3,120,660 7.2904 2.97%
2011-08-11 0 10.10 10.06 10.10 9.960 10.40 1,120,000 11,324,440 10.111 7.107 7.079 7.107 7.009 7.318 1,591,594 7.1152 -3.63%
2011-08-10 0 10.48 10.40 10.48 10.30 10.76 3,631,144 37,815,066 10.414 7.375 7.318 7.375 7.248 7.572 5,160,094 7.3284 3.56%
2011-08-09 0 10.12 10.06 10.12 9.600 10.32 2,742,000 27,763,508 10.125 7.121 7.079 7.121 6.755 7.262 3,896,562 7.1251 -3.07%
2011-08-08 0 10.44 10.44 10.52 9.860 14.56 2,373,399 24,433,324 10.295 7.347 7.347 7.403 6.938 10.25 3,372,756 7.2443 -1.51%
2011-08-05 0 10.60 10.60 10.62 10.50 11.02 3,124,342 33,277,639 10.651 7.459 7.459 7.473 7.389 7.755 4,439,895 7.4951 -4.16%
2011-08-04 0 11.06 11.00 11.08 10.86 11.42 1,595,564 17,671,407 11.075 7.783 7.741 7.797 7.642 8.036 2,267,401 7.7937 -3.15%
2011-08-03 0 11.42 11.40 11.44 11.22 11.68 1,773,684 20,445,355 11.527 8.036 8.022 8.050 7.895 8.219 2,520,521 8.1116 -3.22%
2011-08-02 0 11.80 11.78 11.80 11.78 12.50 2,140,000 25,515,392 11.923 8.304 8.290 8.304 8.290 8.796 3,041,081 8.3902 -5.30%
2011-08-01 0 12.46 12.36 12.46 12.40 12.70 352,000 4,411,304 12.532 8.768 8.698 8.768 8.726 8.937 500,215 8.8188 -0.48%
2011-07-29 0 12.52 12.52 12.54 12.52 12.70 1,370,000 17,334,300 12.653 8.810 8.810 8.824 8.810 8.937 1,946,860 8.9037 -0.95%
2011-07-28 0 12.64 12.64 12.68 12.56 12.68 294,000 3,717,920 12.646 8.895 8.895 8.923 8.838 8.923 417,793 8.8989 -0.94%
2011-07-27 0 12.76 12.72 12.74 12.64 12.76 2,586,000 32,903,880 12.724 8.979 8.951 8.965 8.895 8.979 3,674,876 8.9537 0.16%
2011-07-26 0 12.74 12.72 12.74 12.66 12.80 1,458,000 18,546,220 12.720 8.965 8.951 8.965 8.909 9.007 2,071,914 8.9513 -0.62%
2011-07-25 0 12.82 12.80 12.86 12.72 12.90 1,924,000 24,636,560 12.805 9.021 9.007 9.050 8.951 9.078 2,734,130 9.0107 -0.47%
2011-07-22 0 12.88 12.76 12.88 12.44 12.92 2,270,190 28,894,922 12.728 9.064 8.979 9.064 8.754 9.092 3,226,089 8.9566 3.70%
2011-07-21 0 12.42 12.40 12.44 12.40 12.52 362,000 4,501,340 12.435 8.740 8.726 8.754 8.726 8.810 514,426 8.7502 -1.58%
2011-07-20 0 12.62 12.58 12.62 12.50 12.74 876,000 10,967,758 12.520 8.881 8.853 8.881 8.796 8.965 1,244,854 8.8105 2.60%
2011-07-19 0 12.30 12.30 12.36 12.00 12.66 3,146,471 38,822,709 12.339 8.655 8.655 8.698 8.444 8.909 4,471,342 8.6826 -1.60%
2011-07-18 0 12.50 12.50 12.54 12.46 12.60 418,000 5,229,526 12.511 8.796 8.796 8.824 8.768 8.867 594,005 8.8038 0.32%
2011-07-15 0 12.46 12.46 12.54 12.32 12.74 1,250,000 15,626,880 12.502 8.768 8.768 8.824 8.670 8.965 1,776,332 8.7973 -2.04%
2011-07-14 0 12.72 12.70 12.74 12.58 12.96 1,246,000 15,855,240 12.725 8.951 8.937 8.965 8.853 9.120 1,770,648 8.9545 -1.85%
2011-07-13 0 12.96 12.94 12.96 12.70 13.00 1,362,000 17,599,968 12.922 9.120 9.106 9.120 8.937 9.148 1,935,491 9.0933 0.62%
2011-07-12 0 12.88 12.84 12.88 12.22 13.36 2,084,000 26,767,320 12.844 9.064 9.035 9.064 8.599 9.401 2,961,501 9.0384 3.21%
2011-07-11 0 12.48 12.44 12.50 12.22 12.54 414,000 5,141,920 12.420 8.782 8.754 8.796 8.599 8.824 588,321 8.7400 -0.79%
2011-07-08 0 12.58 12.54 12.56 12.50 13.20 568,000 7,218,360 12.708 8.853 8.824 8.838 8.796 9.289 807,165 8.9429 -4.70%
2011-07-07 0 13.20 13.18 13.28 12.92 13.44 2,130,000 28,179,920 13.230 9.289 9.275 9.345 9.092 9.458 3,026,870 9.3099 0.61%
2011-07-06 0 13.12 13.08 13.14 13.00 13.24 964,000 12,636,400 13.108 9.233 9.204 9.247 9.148 9.317 1,369,907 9.2243 0.15%
2011-07-05 0 13.10 13.08 13.10 12.76 13.24 827,486 10,770,841 13.016 9.218 9.204 9.218 8.979 9.317 1,175,912 9.1596 -0.61%
2011-07-04 0 13.18 13.14 13.18 12.80 13.20 3,814,175 49,435,335 12.961 9.275 9.247 9.275 9.007 9.289 5,420,193 9.1206 4.77%
2011-06-30 0 12.58 12.60 12.74 12.00 12.90 4,020,000 50,674,297 12.606 8.853 8.867 8.965 8.444 9.078 5,712,684 8.8705 4.83%
2011-06-29 0 12.00 11.94 11.98 11.30 12.08 13,534,000 158,375,900 11.702 8.444 8.402 8.430 7.952 8.501 19,232,703 8.2347 7.91%
2011-06-28 0 11.12 11.10 11.12 10.88 11.16 4,040,500 44,815,121 11.092 7.825 7.811 7.825 7.656 7.853 5,741,816 7.8050 2.77%
2011-06-27 0 10.82 10.84 10.88 10.72 11.20 5,782,411 62,476,621 10.805 7.614 7.628 7.656 7.544 7.881 8,217,186 7.6032 0.19%
2011-06-24 0 10.80 10.78 10.80 10.60 10.84 5,072,000 54,672,308 10.779 7.600 7.586 7.600 7.459 7.628 7,207,645 7.5853 0.56%
2011-06-23 0 10.74 10.70 10.74 10.60 10.78 1,416,000 15,107,160 10.669 7.558 7.530 7.558 7.459 7.586 2,012,229 7.5077 0.37%
2011-06-22 0 10.70 10.68 10.72 10.62 10.74 2,528,550 27,061,062 10.702 7.530 7.515 7.544 7.473 7.558 3,593,236 7.5311 0.38%
2011-06-21 0 10.66 10.62 10.68 10.54 10.72 488,000 5,208,080 10.672 7.501 7.473 7.515 7.417 7.544 693,480 7.5101 1.72%
2011-06-20 0 10.48 10.48 10.52 10.40 10.88 1,930,000 20,497,020 10.620 7.375 7.375 7.403 7.318 7.656 2,742,657 7.4734 -2.96%
2011-06-17 0 10.80 10.76 10.80 10.64 10.96 1,541,000 16,639,720 10.798 7.600 7.572 7.600 7.487 7.713 2,189,862 7.5985 -1.46%
2011-06-16 0 10.96 10.94 10.96 10.90 11.20 1,924,084 21,087,854 10.960 7.713 7.698 7.713 7.670 7.881 2,734,250 7.7125 -3.69%
2011-06-15 0 11.38 11.36 11.38 10.84 11.60 3,070,076 34,640,774 11.283 8.008 7.994 8.008 7.628 8.163 4,362,780 7.9401 7.56%
2011-06-14 0 10.58 10.58 10.60 10.12 10.72 2,663,000 27,955,710 10.498 7.445 7.445 7.459 7.121 7.544 3,784,298 7.3873 3.32%
2011-06-13 0 10.24 10.24 10.26 10.18 10.50 1,220,000 12,608,120 10.335 7.206 7.206 7.220 7.164 7.389 1,733,700 7.2724 -4.30%
2011-06-10 0 10.70 10.70 10.72 10.52 10.96 434,000 4,641,040 10.694 7.530 7.530 7.544 7.403 7.713 616,743 7.5251 -2.90%
2011-06-09 0 11.02 11.02 11.06 10.94 11.10 3,117,314 34,296,555 11.002 7.755 7.755 7.783 7.698 7.811 4,429,908 7.7420 0.18%
2011-06-08 0 11.00 11.00 11.02 10.92 11.04 1,344,532 14,788,376 10.999 7.741 7.741 7.755 7.684 7.769 1,910,668 7.7399 0.00%
2011-06-07 0 11.00 11.00 11.04 10.74 11.22 4,176,000 45,586,220 10.916 7.741 7.741 7.769 7.558 7.895 5,934,370 7.6817 2.23%
2011-06-03 0 10.76 10.76 10.78 10.62 10.84 2,126,000 22,857,369 10.751 7.572 7.572 7.586 7.473 7.628 3,021,186 7.5657 0.75%
2011-06-02 0 10.68 10.68 10.72 10.58 10.90 2,181,029 23,464,542 10.759 7.515 7.515 7.544 7.445 7.670 3,099,385 7.5707 -0.56%
2011-06-01 0 10.74 10.68 10.70 10.36 11.10 2,522,780 27,005,606 10.705 7.558 7.515 7.530 7.290 7.811 3,585,036 7.5329 2.09%
2011-05-31 0 10.52 10.46 10.50 10.36 10.62 2,034,000 21,322,530 10.483 7.403 7.361 7.389 7.290 7.473 2,890,448 7.3769 0.19%
2011-05-30 0 10.50 10.46 10.52 10.34 10.54 2,714,000 28,377,580 10.456 7.389 7.361 7.403 7.276 7.417 3,856,772 7.3579 -0.57%
2011-05-27 0 10.56 10.56 10.58 10.28 10.60 3,608,000 37,714,316 10.453 7.431 7.431 7.445 7.234 7.459 5,127,205 7.3557 1.54%
2011-05-26 0 10.40 10.40 10.42 10.38 10.64 1,780,000 18,724,320 10.519 7.318 7.318 7.333 7.304 7.487 2,529,497 7.4024 -1.89%
2011-05-25 0 10.60 10.54 10.60 10.50 10.70 1,595,100 16,877,280 10.581 7.459 7.417 7.459 7.389 7.530 2,266,742 7.4456 0.00%
2011-05-24 0 10.60 10.54 10.62 10.50 10.80 1,354,000 14,534,824 10.735 7.459 7.417 7.473 7.389 7.600 1,924,123 7.5540 -2.21%
2011-05-23 0 10.84 10.82 10.84 10.76 10.92 1,444,000 15,780,890 10.929 7.628 7.614 7.628 7.572 7.684 2,052,019 7.6904 -1.63%
2011-05-20 0 11.02 11.00 11.02 10.94 11.06 2,658,000 29,328,742 11.034 7.755 7.741 7.755 7.698 7.783 3,777,193 7.7647 -0.36%
2011-05-19 0 11.06 11.06 11.08 11.00 11.18 3,384,000 37,569,520 11.102 7.783 7.783 7.797 7.741 7.867 4,808,886 7.8125 -0.72%
2011-05-18 0 11.14 11.06 11.12 11.00 11.26 2,238,000 24,906,600 11.129 7.839 7.783 7.825 7.741 7.924 3,180,345 7.8314 1.64%
2011-05-17 0 10.96 10.86 10.98 10.86 11.14 4,310,914 47,350,954 10.984 7.713 7.642 7.727 7.642 7.839 6,126,092 7.7294 0.00%
2011-05-16 0 10.96 10.96 10.98 10.86 11.18 1,926,000 21,085,740 10.948 7.713 7.713 7.727 7.642 7.867 2,736,973 7.7040 -2.49%
2011-05-13 0 11.24 11.24 11.30 10.66 11.30 1,282,000 13,984,880 10.909 7.910 7.910 7.952 7.501 7.952 1,821,806 7.6764 3.50%
2011-05-12 0 10.86 10.84 10.86 10.72 11.04 1,678,000 18,212,880 10.854 7.642 7.628 7.642 7.544 7.769 2,384,548 7.6379 -0.73%
2011-05-11 0 10.94 10.92 10.94 10.94 11.20 2,474,000 27,288,760 11.030 7.698 7.684 7.698 7.698 7.881 3,515,717 7.7619 0.05%
2011-05-09 0 11.20 11.20 11.28 11.14 11.42 1,712,000 19,256,720 11.248 7.694 7.694 7.749 7.653 7.845 2,492,051 7.7273 0.18%
2011-05-06 0 11.18 11.12 11.20 11.12 11.30 4,032,000 45,411,690 11.263 7.680 7.639 7.694 7.639 7.763 5,869,129 7.7374 -1.41%
2011-05-05 0 11.34 11.32 11.34 11.22 11.40 2,146,000 24,259,180 11.304 7.790 7.777 7.790 7.708 7.832 3,123,797 7.7659 -1.39%
2011-05-04 0 11.50 11.44 11.56 11.42 11.90 1,186,000 13,726,360 11.574 7.900 7.859 7.942 7.845 8.175 1,726,386 7.9509 -3.36%
2011-05-03 0 11.90 11.90 11.98 11.90 12.22 1,629,953 19,514,128 11.972 8.175 8.175 8.230 8.175 8.395 2,372,620 8.2247 -0.34%
2011-04-29 0 11.94 11.90 12.00 11.86 12.18 1,403,778 16,726,642 11.915 8.203 8.175 8.244 8.148 8.367 2,043,391 8.1857 0.34%
2011-04-28 0 11.90 11.90 11.92 11.88 12.24 874,000 10,421,400 11.924 8.175 8.175 8.189 8.161 8.409 1,272,227 8.1915 -1.33%
2011-04-27 0 12.06 11.96 12.06 11.92 12.12 1,076,000 12,892,200 11.982 8.285 8.216 8.285 8.189 8.326 1,566,265 8.2312 1.34%
2011-04-26 0 11.90 11.88 11.90 11.88 12.02 1,640,000 19,619,804 11.963 8.175 8.161 8.175 8.161 8.258 2,387,245 8.2186 -1.33%
2011-04-21 0 12.06 12.04 12.06 12.00 12.20 3,446,000 41,494,980 12.042 8.285 8.271 8.285 8.244 8.381 5,016,125 8.2723 0.33%
2011-04-20 0 12.02 12.00 12.02 11.94 12.24 4,454,000 53,584,240 12.031 8.258 8.244 8.258 8.203 8.409 6,483,407 8.2648 -0.99%
2011-04-19 0 12.14 12.04 12.14 12.00 12.32 2,632,000 31,726,312 12.054 8.340 8.271 8.340 8.244 8.464 3,831,237 8.2810 -1.62%
2011-04-18 0 12.34 12.32 12.34 12.20 12.54 772,000 9,526,280 12.340 8.477 8.464 8.477 8.381 8.615 1,123,752 8.4772 -0.80%
2011-04-15 0 12.44 12.54 12.56 12.22 12.56 1,040,000 12,892,440 12.397 8.546 8.615 8.629 8.395 8.629 1,513,863 8.5163 0.00%
2011-04-14 0 12.44 12.42 12.50 12.08 12.50 880,000 10,867,732 12.350 8.546 8.532 8.587 8.299 8.587 1,280,961 8.4840 3.49%
2011-04-13 0 12.02 12.02 12.04 11.84 12.10 3,604,000 43,370,684 12.034 8.258 8.258 8.271 8.134 8.313 5,246,116 8.2672 0.17%
2011-04-12 0 12.00 12.00 12.02 11.98 12.22 2,228,000 26,854,232 12.053 8.244 8.244 8.258 8.230 8.395 3,243,159 8.2803 -1.48%
2011-04-11 0 12.18 12.16 12.18 12.12 12.64 3,742,000 46,055,652 12.308 8.367 8.354 8.367 8.326 8.683 5,446,994 8.4552 -2.56%
2011-04-08 0 12.50 12.48 12.50 12.48 13.10 3,883,000 49,424,352 12.728 8.587 8.574 8.587 8.574 8.999 5,652,239 8.7442 -2.34%
2011-04-07 0 12.80 12.72 12.80 12.06 13.18 3,698,000 47,470,894 12.837 8.793 8.738 8.793 8.285 9.054 5,382,946 8.8188 -1.99%
2011-04-06 0 13.06 13.04 13.10 12.96 13.20 2,614,599 34,114,576 13.048 8.972 8.958 8.999 8.903 9.068 3,805,907 8.9636 -0.76%
2011-04-04 0 13.16 13.14 13.16 13.00 13.40 1,608,000 21,098,804 13.121 9.041 9.027 9.041 8.931 9.206 2,340,664 9.0140 -0.30%
2011-04-01 0 13.20 13.16 13.22 12.98 13.38 2,420,000 31,781,324 13.133 9.068 9.041 9.082 8.917 9.192 3,522,642 9.0220 1.23%
2011-03-31 0 13.04 13.00 13.10 12.70 13.12 3,055,670 39,632,825 12.970 8.958 8.931 8.999 8.725 9.013 4,447,947 8.9104 5.33%
2011-03-30 0 12.38 12.30 12.40 11.90 12.56 1,942,236 24,018,445 12.366 8.505 8.450 8.519 8.175 8.629 2,827,191 8.4955 4.03%
2011-03-29 0 11.90 11.90 11.96 11.86 12.32 5,482,000 65,618,000 11.970 8.175 8.175 8.216 8.148 8.464 7,979,802 8.2230 -2.94%
2011-03-28 0 12.26 12.24 12.28 12.20 12.46 3,414,000 41,934,540 12.283 8.422 8.409 8.436 8.381 8.560 4,969,545 8.4383 -0.65%
2011-03-25 0 12.34 12.28 12.46 12.10 12.50 3,904,000 47,972,526 12.288 8.477 8.436 8.560 8.313 8.587 5,682,807 8.4417 2.83%
2011-03-24 0 12.00 11.96 12.00 11.80 12.50 3,362,000 40,747,122 12.120 8.244 8.216 8.244 8.106 8.587 4,893,852 8.3262 -2.60%
2011-03-23 0 12.32 12.30 12.32 12.24 12.48 2,256,000 27,853,020 12.346 8.464 8.450 8.464 8.409 8.574 3,283,917 8.4816 -1.12%
2011-03-22 0 12.46 12.40 12.46 12.28 12.50 692,000 8,578,600 12.397 8.560 8.519 8.560 8.436 8.587 1,007,301 8.5164 1.30%
2011-03-21 0 12.30 12.26 12.30 12.18 12.34 2,190,000 26,827,680 12.250 8.450 8.422 8.450 8.367 8.477 3,187,845 8.4156 0.00%
2011-03-18 0 12.30 12.34 12.36 12.18 12.60 875,300 10,783,078 12.319 8.450 8.477 8.491 8.367 8.656 1,274,119 8.4632 0.33%
2011-03-17 0 12.26 12.30 12.38 12.20 12.76 434,579 5,371,690 12.361 8.422 8.450 8.505 8.381 8.766 632,589 8.4916 -4.22%
2011-03-16 0 12.80 12.80 12.88 12.00 12.88 1,645,000 20,347,540 12.369 8.793 8.793 8.848 8.244 8.848 2,394,523 8.4975 1.27%
2011-03-15 0 12.64 12.50 12.64 12.24 12.90 886,000 11,063,520 12.487 8.683 8.587 8.683 8.409 8.862 1,289,694 8.5784 -1.71%
2011-03-14 0 12.86 12.78 12.94 12.70 13.08 394,000 5,096,200 12.935 8.835 8.780 8.890 8.725 8.986 573,521 8.8858 -1.38%
2011-03-11 0 13.04 12.98 13.04 12.98 13.22 1,688,000 22,010,480 13.039 8.958 8.917 8.958 8.917 9.082 2,457,115 8.9579 -1.21%
2011-03-10 0 13.20 13.20 13.22 13.00 13.50 1,160,000 15,261,095 13.156 9.068 9.068 9.082 8.931 9.274 1,688,539 9.0380 -0.30%
2011-03-09 0 13.24 13.24 13.30 12.78 13.46 3,096,000 40,864,360 13.199 9.096 9.096 9.137 8.780 9.247 4,506,652 9.0676 4.75%
2011-03-08 0 12.64 12.62 12.66 11.84 12.72 4,481,400 54,818,564 12.233 8.683 8.670 8.697 8.134 8.738 6,523,292 8.4035 5.86%
2011-03-07 0 11.94 11.92 11.96 11.90 12.14 1,158,000 13,926,052 12.026 8.203 8.189 8.216 8.175 8.340 1,685,628 8.2616 -1.65%
2011-03-04 0 12.14 12.08 12.12 11.96 12.28 2,125,295 25,810,090 12.144 8.340 8.299 8.326 8.216 8.436 3,093,658 8.3429 2.88%
2011-03-03 0 11.80 11.76 11.84 11.74 12.18 2,849,170 33,924,400 11.907 8.106 8.079 8.134 8.065 8.367 4,147,357 8.1798 0.17%
2011-03-02 0 11.78 11.76 11.78 11.64 11.86 3,749,000 44,174,040 11.783 8.093 8.079 8.093 7.996 8.148 5,457,183 8.0947 -0.34%
2011-03-01 0 11.82 11.80 11.88 11.72 12.16 2,034,000 24,144,880 11.871 8.120 8.106 8.161 8.051 8.354 2,960,766 8.1549 0.17%
2011-02-28 0 11.80 11.76 11.80 11.68 12.10 1,480,000 17,528,806 11.844 8.106 8.079 8.106 8.024 8.313 2,154,343 8.1365 -0.51%
2011-02-25 0 11.86 11.80 11.86 11.68 12.28 5,780,000 69,118,484 11.958 8.148 8.106 8.148 8.024 8.436 8,413,582 8.2151 -3.89%
2011-02-24 0 12.34 12.16 12.42 12.14 12.60 1,683,432 20,926,200 12.431 8.477 8.354 8.532 8.340 8.656 2,450,466 8.5397 -1.44%
2011-02-23 0 12.52 12.50 12.52 12.30 13.38 4,824,000 62,426,786 12.941 8.601 8.587 8.601 8.450 9.192 7,021,993 8.8902 -6.01%
2011-02-22 0 13.32 13.30 13.34 12.98 13.70 1,599,000 21,279,341 13.308 9.151 9.137 9.164 8.917 9.412 2,327,564 9.1423 -1.62%
2011-02-21 0 13.54 13.52 13.54 13.22 13.88 2,007,000 27,025,134 13.465 9.302 9.288 9.302 9.082 9.535 2,921,464 9.2505 2.42%
2011-02-18 0 13.22 13.16 13.26 13.08 13.34 935,000 12,365,342 13.225 9.082 9.041 9.109 8.986 9.164 1,361,021 9.0853 1.23%
2011-02-17 0 13.06 13.00 13.10 12.54 13.22 1,429,000 18,546,820 12.979 8.972 8.931 8.999 8.615 9.082 2,080,105 8.9163 2.35%
2011-02-16 0 12.76 12.76 12.82 12.68 12.86 914,100 11,673,388 12.770 8.766 8.766 8.807 8.711 8.835 1,330,598 8.7730 2.90%
2011-02-15 0 12.40 12.40 12.52 11.86 12.50 916,000 11,273,540 12.307 8.519 8.519 8.601 8.148 8.587 1,333,364 8.4550 4.20%
2011-02-14 0 11.90 11.88 11.90 11.70 12.00 854,000 10,099,814 11.827 8.175 8.161 8.175 8.038 8.244 1,243,114 8.1246 0.00%
2011-02-11 0 11.90 11.86 11.90 11.80 12.06 320,000 3,799,240 11.873 8.175 8.148 8.175 8.106 8.285 465,804 8.1563 0.51%
2011-02-10 0 11.84 11.84 11.86 11.80 12.16 802,000 9,511,840 11.860 8.134 8.134 8.148 8.106 8.354 1,167,421 8.1477 -2.63%
2011-02-09 0 12.16 12.20 12.24 12.14 12.46 108,000 1,326,700 12.284 8.354 8.381 8.409 8.340 8.560 157,209 8.4391 -4.10%
2011-02-08 0 12.68 12.58 12.70 12.40 12.78 2,778,386 35,013,636 12.602 8.711 8.642 8.725 8.519 8.780 4,044,322 8.6575 1.60%
2011-02-07 0 12.48 12.36 12.48 11.86 12.52 968,000 11,940,465 12.335 8.574 8.491 8.574 8.148 8.601 1,409,057 8.4741 2.30%
2011-02-02 0 12.20 12.18 12.20 12.00 12.28 364,272 4,406,566 12.097 8.381 8.367 8.381 8.244 8.436 530,248 8.3104 1.50%
2011-02-01 0 12.02 11.96 12.00 11.70 12.28 3,706,749 44,071,336 11.890 8.258 8.216 8.244 8.038 8.436 5,395,681 8.1679 1.86%
2011-01-31 0 11.80 11.80 11.82 11.72 12.02 1,702,000 20,051,160 11.781 8.106 8.106 8.120 8.051 8.258 2,477,494 8.0933 -1.67%
2011-01-28 0 12.00 12.00 12.08 11.96 12.22 1,321,503 15,958,066 12.076 8.244 8.244 8.299 8.216 8.395 1,923,629 8.2958 -0.33%
2011-01-27 0 12.04 12.04 12.14 12.00 12.90 3,302,000 39,975,140 12.106 8.271 8.271 8.340 8.244 8.862 4,806,514 8.3169 -5.35%
2011-01-26 0 12.72 12.68 12.72 12.64 13.14 1,036,000 13,167,160 12.710 8.738 8.711 8.738 8.683 9.027 1,508,040 8.7313 -2.15%
2011-01-25 0 13.00 13.00 13.02 12.96 13.08 2,152,000 27,986,200 13.005 8.931 8.931 8.945 8.903 8.986 3,132,531 8.9341 -0.46%
2011-01-24 0 13.06 13.06 13.08 12.98 13.36 1,666,500 21,754,110 13.054 8.972 8.972 8.986 8.917 9.178 2,425,819 8.9677 0.00%
2011-01-21 0 13.06 13.04 13.06 12.82 13.08 1,220,000 15,892,440 13.027 8.972 8.958 8.972 8.807 8.986 1,775,877 8.9491 0.00%
2011-01-20 0 13.06 13.06 13.10 12.88 13.30 1,824,000 23,741,320 13.016 8.972 8.972 8.999 8.848 9.137 2,655,082 8.9418 -1.06%
2011-01-19 0 13.20 13.10 13.20 13.06 13.36 354,000 4,685,000 13.235 9.068 8.999 9.068 8.972 9.178 515,296 9.0919 0.30%
2011-01-18 0 13.16 13.14 13.16 13.14 13.28 84,800 1,117,960 13.184 9.041 9.027 9.041 9.027 9.123 123,438 9.0569 1.08%
2011-01-17 0 13.02 13.00 13.08 12.80 13.38 1,708,000 22,272,160 13.040 8.945 8.931 8.986 8.793 9.192 2,486,228 8.9582 -2.69%
2011-01-14 0 13.38 13.30 13.40 13.08 13.58 1,142,000 15,193,880 13.305 9.192 9.137 9.206 8.986 9.329 1,662,338 9.1401 1.21%
2011-01-13 0 13.22 13.20 13.26 13.04 13.44 2,504,000 33,227,420 13.270 9.082 9.068 9.109 8.958 9.233 3,644,915 9.1161 1.54%
2011-01-12 0 13.02 12.98 13.06 12.66 13.20 2,130,068 27,613,408 12.964 8.945 8.917 8.972 8.697 9.068 3,100,606 8.9058 3.17%
2011-01-11 0 12.62 12.62 12.68 12.48 13.04 2,040,000 26,089,000 12.789 8.670 8.670 8.711 8.574 8.958 2,969,500 8.7857 -0.94%
2011-01-10 0 12.74 12.60 12.74 12.22 12.88 2,404,000 30,319,120 12.612 8.752 8.656 8.752 8.395 8.848 3,499,352 8.6642 4.26%
2011-01-07 0 12.22 12.22 12.24 11.56 12.38 2,278,000 27,665,320 12.145 8.395 8.395 8.409 7.942 8.505 3,315,941 8.3431 4.27%
2011-01-06 0 11.72 11.66 11.74 11.56 12.50 2,790,000 32,830,240 11.767 8.051 8.010 8.065 7.942 8.587 4,061,227 8.0838 -1.84%
2011-01-05 0 11.94 11.94 11.96 11.68 12.30 1,307,000 15,641,408 11.967 8.203 8.203 8.216 8.024 8.450 1,902,518 8.2214 -1.32%
2011-01-04 0 12.10 12.04 12.12 12.00 12.60 2,439,445 29,861,853 12.241 8.313 8.271 8.326 8.244 8.656 3,550,947 8.4095 -3.04%
2011-01-03 0 12.48 12.40 12.50 12.42 12.72 660,000 8,290,960 12.562 8.574 8.519 8.587 8.532 8.738 960,720 8.6299 -2.19%
2010-12-31 0 12.76 12.76 12.86 12.50 13.18 544,000 6,926,680 12.733 8.766 8.766 8.835 8.587 9.054 791,867 8.7473 2.90%
2010-12-30 0 12.40 12.40 12.42 12.34 12.78 670,185 8,367,839 12.486 8.519 8.519 8.532 8.477 8.780 975,546 8.5776 -1.74%
2010-12-29 0 12.62 12.60 12.62 12.48 12.78 848,000 10,695,780 12.613 8.670 8.656 8.670 8.574 8.780 1,234,380 8.6649 2.44%
2010-12-28 0 12.32 12.32 12.40 12.20 13.48 1,620,000 20,182,768 12.459 8.464 8.464 8.519 8.381 9.261 2,358,132 8.5588 -9.01%
2010-12-24 0 13.54 13.48 13.54 13.14 13.86 321,194 4,328,509 13.476 9.302 9.261 9.302 9.027 9.522 467,542 9.2580 -3.42%
2010-12-23 0 14.02 14.00 14.08 13.86 14.10 1,672,000 23,379,000 13.983 9.632 9.618 9.673 9.522 9.686 2,433,825 9.6059 2.49%
2010-12-22 0 13.68 13.66 13.76 13.62 14.10 616,000 8,471,673 13.753 9.398 9.384 9.453 9.357 9.686 896,672 9.4479 -0.73%
2010-12-21 0 13.78 13.70 13.84 13.36 14.10 668,000 9,148,200 13.695 9.467 9.412 9.508 9.178 9.686 972,366 9.4082 3.14%
2010-12-20 0 13.36 13.36 13.44 13.10 13.40 1,762,000 23,345,400 13.249 9.178 9.178 9.233 8.999 9.206 2,564,833 9.1021 0.30%
2010-12-17 0 13.32 13.16 13.32 12.94 13.46 1,213,000 15,999,574 13.190 9.151 9.041 9.151 8.890 9.247 1,765,688 9.0614 3.90%
2010-12-16 0 12.82 12.80 12.90 12.50 13.56 2,804,000 37,157,764 13.252 8.807 8.793 8.862 8.587 9.316 4,081,606 9.1037 -1.08%
2010-12-15 0 12.96 13.00 13.04 12.94 14.02 1,480,000 19,977,872 13.499 8.903 8.931 8.958 8.890 9.632 2,154,343 9.2733 -3.57%
2010-12-14 0 13.44 13.30 13.48 12.60 13.68 2,236,000 29,553,240 13.217 9.233 9.137 9.261 8.656 9.398 3,254,804 9.0799 6.84%
2010-12-13 0 12.58 12.58 12.60 12.30 12.76 883,000 11,134,320 12.610 8.642 8.642 8.656 8.450 8.766 1,285,328 8.6626 1.94%
2010-12-10 0 12.34 12.30 12.34 12.22 12.40 1,194,000 14,710,340 12.320 8.477 8.450 8.477 8.395 8.519 1,738,031 8.4638 0.16%
2010-12-09 0 12.32 12.30 12.38 12.20 12.52 2,114,000 26,329,550 12.455 8.464 8.450 8.505 8.381 8.601 3,077,217 8.5563 -1.44%
2010-12-08 0 12.50 12.42 12.56 12.40 12.94 800,000 10,119,330 12.649 8.587 8.532 8.629 8.519 8.890 1,164,510 8.6898 -0.48%
2010-12-07 0 12.56 12.42 12.56 12.16 12.56 996,541 12,334,559 12.377 8.629 8.532 8.629 8.354 8.629 1,450,602 8.5031 0.80%
2010-12-06 0 12.46 12.36 12.42 12.22 12.72 1,739,805 21,627,226 12.431 8.560 8.491 8.532 8.395 8.738 2,532,525 8.5398 -2.66%
2010-12-03 0 12.80 12.80 12.90 12.78 13.36 1,142,000 14,987,080 13.124 8.793 8.793 8.862 8.780 9.178 1,662,338 9.0157 -1.54%
2010-12-02 0 13.00 12.90 13.00 12.82 13.12 1,566,000 20,208,935 12.905 8.931 8.862 8.931 8.807 9.013 2,279,528 8.8654 0.62%
2010-12-01 0 12.92 12.86 12.94 12.50 13.12 1,732,000 21,926,508 12.660 8.876 8.835 8.890 8.587 9.013 2,521,163 8.6970 -1.37%
2010-11-30 0 13.10 12.96 13.10 11.50 13.16 4,769,117 58,783,215 12.326 8.999 8.903 8.999 7.900 9.041 6,942,103 8.4676 3.15%
2010-11-29 0 12.70 12.68 12.80 12.64 13.04 1,108,608 14,249,422 12.853 8.725 8.711 8.793 8.683 8.958 1,613,731 8.8301 -2.31%
2010-11-26 0 13.00 12.98 13.00 12.68 13.60 1,654,000 21,774,458 13.165 8.931 8.917 8.931 8.711 9.343 2,407,624 9.0440 -3.70%
2010-11-25 0 13.50 13.46 13.52 13.42 13.70 642,909 8,713,712 13.554 9.274 9.247 9.288 9.219 9.412 935,842 9.3111 -1.89%
2010-11-24 0 13.76 13.76 13.80 13.40 13.80 3,428,000 46,166,280 13.467 9.453 9.453 9.480 9.206 9.480 4,989,924 9.2519 2.53%
2010-11-23 0 13.42 13.42 13.44 13.40 14.20 2,633,000 36,178,499 13.740 9.219 9.219 9.233 9.206 9.755 3,832,692 9.4394 -7.06%
2010-11-22 0 14.44 14.42 14.48 14.02 14.60 1,878,293 27,107,057 14.432 9.920 9.906 9.948 9.632 10.03 2,734,113 9.9144 2.41%
2010-11-19 0 14.10 14.10 14.20 14.00 14.50 1,303,665 18,525,900 14.211 9.686 9.686 9.755 9.618 9.961 1,897,663 9.7625 -1.81%
2010-11-18 0 14.36 14.34 14.38 13.56 14.50 1,592,000 22,723,280 14.273 9.865 9.851 9.879 9.316 9.961 2,317,374 9.8056 3.46%
2010-11-17 0 13.88 13.86 13.90 13.44 14.08 2,174,640 29,793,311 13.700 9.535 9.522 9.549 9.233 9.673 3,165,487 9.4119 -0.86%
2010-11-16 0 14.00 14.00 14.04 13.90 14.26 1,825,815 25,731,009 14.093 9.618 9.618 9.645 9.549 9.796 2,657,724 9.6816 -2.91%
2010-11-15 0 14.42 14.42 14.52 13.96 14.58 1,425,000 20,224,140 14.192 9.906 9.906 9.975 9.590 10.02 2,074,283 9.7499 -0.83%
2010-11-12 0 14.54 14.52 14.54 14.44 14.92 5,666,031 82,667,669 14.590 9.989 9.975 9.989 9.920 10.25 8,247,685 10.023 -1.22%
2010-11-11 0 14.72 14.70 14.72 14.60 14.94 3,866,000 57,045,842 14.756 10.11 10.10 10.11 10.03 10.26 5,627,493 10.137 -0.67%
2010-11-10 0 14.82 14.82 14.84 14.48 15.04 1,295,383 19,217,055 14.835 10.18 10.18 10.19 9.948 10.33 1,885,608 10.191 1.09%
2010-11-09 0 14.66 14.66 14.68 14.44 15.30 1,248,500 18,279,016 14.641 10.07 10.07 10.08 9.920 10.51 1,817,363 10.058 0.83%
2010-11-08 0 14.54 14.48 14.54 14.36 14.64 928,025 13,458,923 14.503 9.989 9.948 9.989 9.865 10.06 1,350,868 9.9632 0.28%
2010-11-05 0 14.50 14.48 14.50 14.42 14.56 1,781,802 25,828,147 14.496 9.961 9.948 9.961 9.906 10.00 2,593,657 9.9582 0.00%
2010-11-04 0 14.50 14.48 14.50 14.26 14.98 4,786,000 69,685,115 14.560 9.961 9.948 9.961 9.796 10.29 6,966,679 10.003 -1.09%
2010-11-03 0 14.66 14.64 14.66 14.54 14.80 1,310,000 19,200,200 14.657 10.07 10.06 10.07 9.989 10.17 1,906,885 10.069 1.10%
2010-11-02 0 14.50 14.44 14.50 14.18 14.60 779,300 11,244,964 14.430 9.961 9.920 9.961 9.741 10.03 1,134,378 9.9129 0.00%
2010-11-01 0 14.50 14.50 14.52 14.14 16.00 2,005,800 29,000,866 14.459 9.961 9.961 9.975 9.714 10.99 2,919,717 9.9328 0.00%
2010-10-29 0 14.50 14.42 14.50 14.08 14.80 1,620,000 23,420,972 14.457 9.961 9.906 9.961 9.673 10.17 2,358,132 9.9320 5.07%
2010-10-28 0 13.80 13.78 13.82 13.78 14.60 1,003,678 14,145,990 14.094 9.480 9.467 9.494 9.467 10.03 1,460,991 9.6825 -4.43%
2010-10-27 0 14.44 14.44 14.50 14.36 15.06 1,246,000 18,439,370 14.799 9.920 9.920 9.961 9.865 10.35 1,813,724 10.167 -3.73%
2010-10-26 0 15.00 14.94 15.00 14.78 15.58 2,193,000 33,268,600 15.170 10.30 10.26 10.30 10.15 10.70 3,192,212 10.422 -2.60%
2010-10-25 0 15.40 15.36 15.56 15.18 15.56 3,067,000 46,890,907 15.289 10.58 10.55 10.69 10.43 10.69 4,464,439 10.503 1.32%
2010-10-22 0 15.20 15.20 15.28 14.62 15.30 2,029,110 30,559,219 15.060 10.44 10.44 10.50 10.04 10.51 2,953,648 10.346 3.97%
2010-10-21 0 14.62 14.60 14.66 14.38 14.66 996,000 14,431,643 14.490 10.04 10.03 10.07 9.879 10.07 1,449,815 9.9541 1.53%
2010-10-20 0 14.40 14.30 14.42 13.64 14.48 4,028,000 57,196,400 14.200 9.893 9.824 9.906 9.370 9.948 5,863,306 9.7550 2.13%
2010-10-19 0 14.10 14.10 14.12 13.60 14.24 2,794,000 38,988,660 13.954 9.686 9.686 9.700 9.343 9.783 4,067,050 9.5865 4.29%
2010-10-18 0 13.52 13.48 13.54 13.36 14.00 1,722,000 23,315,452 13.540 9.288 9.261 9.302 9.178 9.618 2,506,607 9.3016 -2.59%
2010-10-15 0 13.88 13.84 13.88 13.80 14.36 2,214,000 31,150,934 14.070 9.535 9.508 9.535 9.480 9.865 3,222,780 9.6659 -3.61%
2010-10-14 0 14.40 14.38 14.40 14.30 14.68 1,122,000 16,196,648 14.436 9.893 9.879 9.893 9.824 10.08 1,633,225 9.9170 -1.91%
2010-10-13 0 14.68 14.64 14.68 14.44 14.70 2,434,000 35,664,420 14.653 10.08 10.06 10.08 9.920 10.10 3,543,021 10.066 2.37%
2010-10-12 0 14.34 14.34 14.36 14.22 15.18 1,842,000 26,689,666 14.490 9.851 9.851 9.865 9.769 10.43 2,681,283 9.9541 0.84%
2010-10-11 0 14.22 14.20 14.22 14.20 14.38 963,200 13,752,336 14.278 9.769 9.755 9.769 9.755 9.879 1,402,070 9.8086 0.42%
2010-10-08 0 14.16 14.16 14.20 14.10 14.68 1,436,000 20,540,160 14.304 9.728 9.728 9.755 9.686 10.08 2,090,295 9.8264 -0.98%
2010-10-07 0 14.30 14.28 14.30 14.02 14.56 1,488,584 21,254,969 14.279 9.824 9.810 9.824 9.632 10.00 2,166,838 9.8092 -0.28%
2010-10-06 0 14.34 14.32 14.38 13.82 15.00 3,048,000 43,147,040 14.156 9.851 9.838 9.879 9.494 10.30 4,436,782 9.7249 -0.42%
2010-10-05 0 14.40 14.38 14.40 14.22 16.20 2,399,409 35,317,483 14.719 9.893 9.879 9.893 9.769 11.13 3,492,669 10.112 -5.88%
2010-10-04 0 15.30 15.28 15.40 15.20 15.52 2,599,532 40,086,910 15.421 10.51 10.50 10.58 10.44 10.66 3,783,975 10.594 -1.16%
2010-09-30 0 15.48 15.42 15.52 14.60 15.56 3,316,000 50,181,240 15.133 10.63 10.59 10.66 10.03 10.69 4,826,893 10.396 5.02%
2010-09-29 0 14.74 14.66 14.74 14.38 14.98 1,420,000 20,938,720 14.746 10.13 10.07 10.13 9.879 10.29 2,067,005 10.130 1.80%
2010-09-28 0 14.48 14.44 14.52 14.30 14.78 1,449,500 20,948,500 14.452 9.948 9.920 9.975 9.824 10.15 2,109,946 9.9285 -0.28%
2010-09-27 0 14.52 14.52 14.60 14.12 14.72 3,273,000 47,150,516 14.406 9.975 9.975 10.03 9.700 10.11 4,764,300 9.8966 -2.02%
2010-09-24 0 14.82 14.86 14.98 13.68 14.98 2,434,745 34,597,350 14.210 10.18 10.21 10.29 9.398 10.29 3,544,105 9.7619 5.41%
2010-09-22 0 14.06 14.00 14.08 13.70 14.12 790,000 11,000,080 13.924 9.659 9.618 9.673 9.412 9.700 1,149,953 9.5657 1.44%
2010-09-21 0 13.86 13.86 13.88 13.62 13.96 1,169,400 16,215,799 13.867 9.522 9.522 9.535 9.357 9.590 1,702,222 9.5263 0.00%
2010-09-20 0 13.86 13.80 13.92 13.74 14.42 1,884,894 26,147,578 13.872 9.522 9.480 9.563 9.439 9.906 2,743,722 9.5300 -2.26%
2010-09-17 0 14.18 14.02 14.18 13.08 14.20 1,547,100 21,101,130 13.639 9.741 9.632 9.741 8.986 9.755 2,252,016 9.3699 8.24%
2010-09-16 0 13.10 13.08 13.10 13.00 13.50 777,000 10,187,000 13.111 8.999 8.986 8.999 8.931 9.274 1,131,030 9.0068 -1.21%
2010-09-15 0 13.26 13.22 13.34 12.90 13.70 2,812,000 37,238,470 13.243 9.109 9.082 9.164 8.862 9.412 4,093,251 9.0975 2.63%
2010-09-14 0 12.92 13.00 13.02 12.86 13.20 1,287,955 16,707,604 12.972 8.876 8.931 8.945 8.835 9.068 1,874,795 8.9117 0.16%
2010-09-13 0 12.90 12.92 12.98 12.70 13.16 2,634,000 34,140,504 12.962 8.862 8.876 8.917 8.725 9.041 3,834,148 8.9043 -1.53%
2010-09-10 0 13.10 13.04 13.10 12.58 13.20 986,000 12,743,120 12.924 8.999 8.958 8.999 8.642 9.068 1,435,258 8.8786 3.64%
2010-09-09 0 12.64 12.58 12.78 12.40 12.84 692,000 8,686,280 12.552 8.683 8.642 8.780 8.519 8.821 1,007,301 8.6233 0.00%
2010-09-08 0 12.64 12.64 12.72 12.56 12.80 1,304,955 16,505,904 12.649 8.683 8.683 8.738 8.629 8.793 1,899,541 8.6894 -1.25%
2010-09-07 0 12.80 12.78 12.82 12.60 12.90 1,718,000 21,911,400 12.754 8.793 8.780 8.807 8.656 8.862 2,500,784 8.7618 0.47%
2010-09-06 0 12.74 12.74 12.78 12.60 12.78 1,076,000 13,665,760 12.701 8.752 8.752 8.780 8.656 8.780 1,566,265 8.7251 0.95%
2010-09-03 0 12.62 12.62 12.70 12.32 12.70 660,000 8,311,720 12.594 8.670 8.670 8.725 8.464 8.725 960,720 8.6515 -0.32%
2010-09-02 0 12.66 12.66 12.72 12.52 12.80 1,767,100 22,387,160 12.669 8.697 8.697 8.738 8.601 8.793 2,572,256 8.7033 0.16%
2010-09-01 0 12.64 12.48 12.64 12.42 12.68 1,170,000 14,751,000 12.608 8.683 8.574 8.683 8.532 8.711 1,703,095 8.6613 0.32%
2010-08-31 0 12.60 12.54 12.60 12.04 12.80 3,800,900 47,700,258 12.550 8.656 8.615 8.656 8.271 8.793 5,532,731 8.6215 0.00%
2010-08-30 0 12.60 12.52 12.62 11.92 13.22 3,861,000 48,306,720 12.512 8.656 8.601 8.670 8.189 9.082 5,620,215 8.5952 6.78%
2010-08-27 0 11.80 11.78 11.86 11.24 11.96 2,864,184 33,260,045 11.612 8.106 8.093 8.148 7.722 8.216 4,169,212 7.9775 4.80%
2010-08-26 0 11.26 11.12 11.24 10.60 11.40 1,600,000 17,907,040 11.192 7.735 7.639 7.722 7.282 7.832 2,329,019 7.6887 2.36%
2010-08-25 0 11.00 11.00 11.06 10.84 11.32 778,000 8,598,360 11.052 7.557 7.557 7.598 7.447 7.777 1,132,486 7.5925 -3.68%
2010-08-24 0 11.42 11.40 11.50 11.26 11.68 1,034,000 11,866,320 11.476 7.845 7.832 7.900 7.735 8.024 1,505,129 7.8839 0.71%
2010-08-23 0 11.34 11.12 11.34 10.88 11.44 408,000 4,555,160 11.165 7.790 7.639 7.790 7.474 7.859 593,900 7.6699 -1.05%
2010-08-20 0 11.46 11.42 11.46 11.28 11.46 594,000 6,802,186 11.452 7.873 7.845 7.873 7.749 7.873 864,648 7.8670 -0.69%
2010-08-19 0 11.54 11.52 11.56 11.42 11.62 1,932,000 22,305,662 11.545 7.928 7.914 7.942 7.845 7.983 2,812,291 7.9315 0.00%
2010-08-18 0 11.54 11.54 11.56 11.40 11.80 1,790,653 20,636,571 11.525 7.928 7.928 7.942 7.832 8.106 2,606,541 7.9172 0.52%
2010-08-17 0 11.48 11.30 11.58 11.26 11.52 830,000 9,431,120 11.363 7.887 7.763 7.955 7.735 7.914 1,208,179 7.8061 0.53%
2010-08-16 0 11.42 11.42 11.50 11.24 11.54 714,000 8,159,600 11.428 7.845 7.845 7.900 7.722 7.928 1,039,325 7.8509 -0.17%
2010-08-13 0 11.44 11.44 11.48 11.30 11.66 530,000 6,076,120 11.464 7.859 7.859 7.887 7.763 8.010 771,488 7.8758 0.18%
2010-08-12 0 11.42 11.42 11.48 11.28 11.88 3,800,000 44,096,640 11.604 7.845 7.845 7.887 7.749 8.161 5,531,421 7.9720 -4.36%
2010-08-11 0 11.94 11.90 11.94 11.90 12.10 683,982 8,192,741 11.978 8.203 8.175 8.203 8.175 8.313 995,630 8.2287 -2.93%
2010-08-10 0 12.30 12.20 12.32 12.10 12.48 1,846,000 22,655,988 12.273 8.450 8.381 8.464 8.313 8.574 2,687,106 8.4314 1.49%
2010-08-09 0 12.12 12.10 12.14 11.90 12.32 752,000 9,098,920 12.100 8.326 8.313 8.340 8.175 8.464 1,094,639 8.3123 1.51%
2010-08-06 0 11.94 11.84 11.94 11.54 11.98 454,000 5,393,880 11.881 8.203 8.134 8.203 7.928 8.230 660,859 8.1619 2.23%
2010-08-05 0 11.68 11.60 11.68 11.54 11.72 82,000 951,520 11.604 8.024 7.969 8.024 7.928 8.051 119,362 7.9717 0.52%
2010-08-04 0 11.62 11.62 11.70 11.60 11.90 283,390 3,335,484 11.770 7.983 7.983 8.038 7.969 8.175 412,513 8.0858 -1.86%
2010-08-03 0 11.84 11.78 11.84 11.60 11.90 877,800 10,336,260 11.775 8.134 8.093 8.134 7.969 8.175 1,277,758 8.0894 -0.34%
2010-08-02 0 11.88 11.86 11.90 11.78 12.24 1,310,000 15,706,360 11.990 8.161 8.148 8.175 8.093 8.409 1,906,885 8.2367 1.89%
2010-07-30 0 11.66 11.64 11.66 11.18 11.78 1,258,045 14,406,455 11.452 8.010 7.996 8.010 7.680 8.093 1,831,257 7.8670 5.23%
2010-07-29 0 11.08 11.08 11.24 10.88 11.36 3,024,200 33,759,914 11.163 7.612 7.612 7.722 7.474 7.804 4,402,138 7.6690 1.84%
2010-07-28 0 10.88 10.88 10.94 10.24 11.00 453,000 4,853,820 10.715 7.474 7.474 7.516 7.035 7.557 659,404 7.3609 3.23%
2010-07-27 0 10.54 10.52 10.60 10.42 10.86 1,102,000 11,692,560 10.610 7.241 7.227 7.282 7.158 7.461 1,604,112 7.2891 -2.04%
2010-07-26 0 10.76 10.74 10.78 10.42 10.78 458,000 4,869,120 10.631 7.392 7.378 7.406 7.158 7.406 666,682 7.3035 2.67%
2010-07-23 0 10.48 10.46 10.52 10.12 10.94 1,171,000 12,363,836 10.558 7.200 7.186 7.227 6.952 7.516 1,704,551 7.2534 3.56%
2010-07-22 0 10.12 10.14 10.20 10.04 10.42 676,000 6,863,926 10.154 6.952 6.966 7.007 6.897 7.158 984,011 6.9755 -3.25%
2010-07-21 0 10.46 10.38 10.48 10.24 10.68 1,160,000 12,106,400 10.437 7.186 7.131 7.200 7.035 7.337 1,688,539 7.1697 2.75%
2010-07-20 0 10.18 10.12 10.20 9.800 10.22 1,352,000 13,733,580 10.158 6.994 6.952 7.007 6.732 7.021 1,968,021 6.9784 4.30%
2010-07-19 0 9.760 9.750 9.800 9.680 9.850 676,000 6,594,580 9.7553 6.705 6.698 6.732 6.650 6.767 984,011 6.7017 -2.20%
2010-07-16 0 9.980 9.980 10.00 9.870 10.68 1,626,000 16,348,418 10.054 6.856 6.856 6.870 6.781 7.337 2,366,866 6.9072 -3.29%
2010-07-15 0 10.32 10.32 10.42 9.980 10.42 2,032,000 20,704,156 10.189 7.090 7.090 7.158 6.856 7.158 2,957,855 6.9997 3.41%
2010-07-14 0 9.980 9.960 10.00 9.810 10.20 834,000 8,300,620 9.9528 6.856 6.842 6.870 6.739 7.007 1,214,001 6.8374 2.57%
2010-07-13 0 9.730 9.730 9.780 9.650 9.980 500,000 4,915,040 9.8301 6.684 6.684 6.719 6.629 6.856 727,819 6.7531 -0.10%
2010-07-12 0 9.740 9.740 9.780 9.510 9.740 246,500 2,384,100 9.6718 6.691 6.691 6.719 6.533 6.691 358,815 6.6444 0.41%
2010-07-09 0 9.700 9.680 9.740 9.320 10.06 726,000 6,984,180 9.6201 6.664 6.650 6.691 6.403 6.911 1,056,793 6.6088 4.08%
2010-07-08 0 9.320 9.320 9.430 9.250 9.340 466,100 4,324,560 9.2782 6.403 6.403 6.478 6.355 6.416 678,472 6.3740 0.32%
2010-07-07 0 9.290 9.260 9.270 9.090 9.360 660,000 6,112,440 9.2613 6.382 6.361 6.368 6.245 6.430 960,720 6.3624 2.09%
2010-07-06 0 9.100 9.100 9.150 8.630 9.200 2,044,000 18,121,570 8.8657 6.252 6.252 6.286 5.929 6.320 2,975,322 6.0906 1.11%
2010-07-05 0 9.000 8.990 9.000 8.760 9.100 778,000 6,971,864 8.9613 6.183 6.176 6.183 6.018 6.252 1,132,486 6.1562 1.12%
2010-07-02 0 8.900 8.770 8.920 8.400 9.260 5,818,226 52,046,569 8.9454 6.114 6.025 6.128 5.771 6.361 8,469,225 6.1454 -4.30%
2010-06-30 0 9.300 9.250 9.300 9.250 9.380 902,888 8,412,676 9.3175 6.389 6.355 6.389 6.355 6.444 1,314,277 6.4010 -0.53%
2010-06-29 0 9.350 9.350 9.380 9.300 9.770 1,584,000 15,006,120 9.4736 6.423 6.423 6.444 6.389 6.712 2,305,729 6.5082 -4.10%
2010-06-28 0 9.750 9.680 9.750 9.650 10.00 146,000 1,422,440 9.7427 6.698 6.650 6.698 6.629 6.870 212,523 6.6931 2.42%
2010-06-25 0 9.520 9.520 9.620 9.500 9.740 676,000 6,460,360 9.5567 6.540 6.540 6.609 6.526 6.691 984,011 6.5653 -2.86%
2010-06-24 0 9.800 9.800 9.850 9.620 9.990 551,000 5,423,920 9.8438 6.732 6.732 6.767 6.609 6.863 802,056 6.7625 0.62%
2010-06-23 0 9.740 9.720 9.740 9.670 9.880 2,398,000 23,478,892 9.7910 6.691 6.677 6.691 6.643 6.787 3,490,618 6.7263 -1.02%
2010-06-22 0 9.840 9.860 9.900 9.780 9.900 1,602,000 15,712,720 9.8082 6.760 6.774 6.801 6.719 6.801 2,331,931 6.7381 -1.11%
2010-06-21 0 9.950 9.940 9.950 9.790 10.24 1,028,000 10,175,480 9.8983 6.835 6.829 6.835 6.726 7.035 1,496,395 6.8000 3.32%
2010-06-18 0 9.630 9.620 9.700 9.610 10.00 1,322,000 12,767,800 9.6579 6.616 6.609 6.664 6.602 6.870 1,924,352 6.6349 -2.73%
2010-06-17 0 9.900 9.900 9.960 9.690 10.06 1,244,000 12,183,080 9.7935 6.801 6.801 6.842 6.657 6.911 1,810,813 6.7280 -1.00%
2010-06-15 0 10.00 9.940 10.00 9.820 10.00 706,000 6,978,100 9.8840 6.870 6.829 6.870 6.746 6.870 1,027,680 6.7902 1.11%
2010-06-14 0 9.890 9.890 9.990 9.660 10.02 2,644,000 25,453,816 9.6270 6.794 6.794 6.863 6.636 6.884 3,848,704 6.6136 4.11%
2010-06-11 0 9.500 9.480 9.520 9.450 9.920 2,118,900 20,443,390 9.6481 6.526 6.513 6.540 6.492 6.815 3,084,349 6.6281 -1.86%
2010-06-10 0 9.680 9.680 9.820 9.440 10.06 2,051,000 20,194,190 9.8460 6.650 6.650 6.746 6.485 6.911 2,985,512 6.7641 2.33%
2010-06-09 0 9.460 9.460 9.470 9.450 10.38 3,616,140 35,472,436 9.8095 6.499 6.499 6.506 6.492 7.131 5,263,787 6.7390 -6.34%
2010-06-08 0 10.10 10.00 10.10 9.930 10.14 429,000 4,310,900 10.049 6.939 6.870 6.939 6.822 6.966 624,468 6.9033 1.81%
2010-06-07 0 9.920 9.860 9.920 9.850 10.22 2,210,000 22,185,560 10.039 6.815 6.774 6.815 6.767 7.021 3,216,958 6.8964 -3.31%
2010-06-04 0 10.26 10.22 10.26 10.00 10.38 2,364,800 24,183,640 10.227 7.048 7.021 7.048 6.870 7.131 3,442,291 7.0254 1.38%
2010-06-03 0 10.12 10.08 10.12 9.800 10.38 3,962,800 39,776,999 10.038 6.952 6.925 6.952 6.732 7.131 5,768,399 6.8957 3.90%
2010-06-02 0 9.740 9.740 9.780 9.730 10.50 2,386,000 24,080,820 10.093 6.691 6.691 6.719 6.684 7.213 3,473,150 6.9334 -4.88%
2010-06-01 0 10.24 10.16 10.24 10.12 10.56 2,226,353 23,032,347 10.345 7.035 6.980 7.035 6.952 7.255 3,240,762 7.1071 -2.48%
2010-05-31 0 10.50 10.46 10.50 10.26 10.66 1,702,600 17,637,196 10.359 7.213 7.186 7.213 7.048 7.323 2,478,368 7.1165 2.74%
2010-05-28 0 10.22 10.20 10.22 9.990 10.82 4,586,103 47,194,956 10.291 7.021 7.007 7.021 6.863 7.433 6,675,702 7.0697 2.40%
2010-05-27 0 9.980 9.980 9.990 8.880 10.00 3,141,800 29,776,822 9.4776 6.856 6.856 6.863 6.100 6.870 4,573,321 6.5110 10.77%
2010-05-26 0 9.010 8.990 9.000 8.980 9.410 5,770,900 52,635,271 9.1208 6.190 6.176 6.183 6.169 6.465 8,400,336 6.2659 -1.64%
2010-05-25 0 9.160 9.050 9.080 9.080 9.490 3,776,000 34,683,688 9.1853 6.293 6.217 6.238 6.238 6.519 5,496,486 6.3102 -0.54%
2010-05-24 0 9.210 9.260 9.300 8.920 9.300 6,876,374 62,333,579 9.0649 6.327 6.361 6.389 6.128 6.389 10,009,505 6.2274 -0.22%
2010-05-20 0 9.230 9.200 9.230 8.340 9.750 9,050,000 80,779,314 8.9259 6.341 6.320 6.341 5.729 6.698 13,173,515 6.1319 -5.33%
2010-05-19 0 9.750 9.720 9.750 9.530 10.50 2,620,000 25,934,520 9.8987 6.698 6.677 6.698 6.547 7.213 3,813,769 6.8002 -7.67%
2010-05-18 0 10.56 10.54 10.58 10.38 10.58 1,108,000 11,601,200 10.470 7.255 7.241 7.268 7.131 7.268 1,612,846 7.1930 1.93%
2010-05-17 0 10.36 10.36 10.38 10.14 10.60 1,792,220 18,477,606 10.310 7.117 7.117 7.131 6.966 7.282 2,608,822 7.0827 -2.26%
2010-05-14 0 10.60 10.60 10.62 10.50 10.64 857,000 9,044,781 10.554 7.282 7.282 7.296 7.213 7.310 1,247,481 7.2504 0.76%
2010-05-13 0 10.52 10.44 10.52 10.38 10.60 2,148,605 22,520,093 10.481 7.227 7.172 7.227 7.131 7.282 3,127,589 7.2005 2.33%
2010-05-12 0 10.28 10.26 10.28 10.20 10.42 3,156,000 32,702,626 10.362 7.062 7.048 7.062 7.007 7.158 4,593,991 7.1186 0.97%
2010-05-11 0 10.40 10.38 10.40 10.28 10.70 4,848,000 50,549,360 10.427 6.994 6.981 6.994 6.913 7.196 7,208,728 7.0122 -1.89%
2010-05-10 0 10.60 10.54 10.60 10.22 10.60 861,530 9,043,392 10.497 7.129 7.088 7.129 6.873 7.129 1,281,051 7.0594 2.12%
2010-05-07 0 10.38 10.30 10.38 10.20 10.80 3,941,700 40,563,298 10.291 6.981 6.927 6.981 6.860 7.263 5,861,106 6.9208 -4.77%
2010-05-06 0 10.90 12.20 12.98 9.990 12.00 4,538,000 46,492,925 10.245 7.330 8.205 8.729 6.718 8.070 6,747,774 6.8901 5.83%
2010-05-05 0 10.30 10.28 10.40 10.12 10.50 2,164,000 22,324,680 10.316 6.927 6.913 6.994 6.806 7.061 3,217,757 6.9380 -2.09%
2010-05-04 0 10.52 10.52 10.58 10.32 10.94 5,932,000 63,366,220 10.682 7.075 7.075 7.115 6.940 7.357 8,820,580 7.1839 -2.59%
2010-05-03 0 10.80 10.78 10.84 10.78 11.38 2,903,261 31,648,245 10.901 7.263 7.250 7.290 7.250 7.653 4,317,000 7.3311 -2.00%
2010-04-30 0 11.02 11.02 11.10 10.78 11.16 1,928,300 21,145,028 10.966 7.411 7.411 7.465 7.250 7.505 2,867,283 7.3746 -0.18%
2010-04-29 0 11.04 11.02 11.04 11.00 11.16 4,229,000 46,943,250 11.100 7.425 7.411 7.425 7.398 7.505 6,288,306 7.4652 0.36%
2010-04-28 0 11.00 11.04 11.06 10.82 11.20 2,149,000 23,645,360 11.003 7.398 7.425 7.438 7.277 7.532 3,195,453 7.3997 -3.85%
2010-04-27 0 11.44 11.42 11.48 11.40 11.80 1,860,000 21,321,598 11.463 7.694 7.680 7.721 7.667 7.936 2,765,725 7.7092 -0.52%
2010-04-26 0 11.50 11.48 11.50 11.32 11.60 3,340,000 38,278,261 11.461 7.734 7.721 7.734 7.613 7.801 4,966,409 7.7074 0.88%
2010-04-23 0 11.40 11.34 11.40 11.20 11.64 2,311,500 26,513,748 11.470 7.667 7.626 7.667 7.532 7.828 3,437,082 7.7140 -2.06%
2010-04-22 0 11.64 11.60 11.70 11.40 11.88 3,082,000 35,979,520 11.674 7.828 7.801 7.868 7.667 7.990 4,582,776 7.8510 1.22%
2010-04-21 0 11.50 11.50 11.52 11.38 11.78 2,719,880 31,352,706 11.527 7.734 7.734 7.747 7.653 7.922 4,044,322 7.7523 1.05%
2010-04-20 0 11.38 11.26 11.38 10.90 11.80 3,157,013 35,512,008 11.249 7.653 7.573 7.653 7.330 7.936 4,694,317 7.5649 3.27%
2010-04-19 0 11.02 11.04 11.12 10.72 11.32 2,380,000 26,287,992 11.045 7.411 7.425 7.478 7.209 7.613 3,538,938 7.4282 -4.34%
2010-04-16 0 11.52 11.44 11.52 11.26 12.20 2,046,000 23,379,484 11.427 7.747 7.694 7.747 7.573 8.205 3,042,297 7.6848 -3.84%
2010-04-15 0 11.98 11.84 11.94 11.48 12.20 4,033,200 47,701,482 11.827 8.057 7.963 8.030 7.721 8.205 5,997,162 7.9540 4.36%
2010-04-14 0 11.48 11.38 11.50 11.24 11.78 7,144,500 82,730,430 11.580 7.721 7.653 7.734 7.559 7.922 10,623,506 7.7875 -2.05%
2010-04-13 0 11.72 11.70 11.78 11.60 12.30 2,858,400 33,995,770 11.893 7.882 7.868 7.922 7.801 8.272 4,250,294 7.9985 -4.72%
2010-04-12 0 12.30 12.24 12.30 12.22 12.46 1,129,512 13,939,704 12.341 8.272 8.232 8.272 8.218 8.380 1,679,526 8.2998 -0.32%
2010-04-09 0 12.34 12.30 12.38 12.16 12.40 8,132,000 99,814,922 12.274 8.299 8.272 8.326 8.178 8.339 12,091,867 8.2547 1.15%
2010-04-08 0 12.20 12.18 12.20 11.88 13.00 105,215,700 1,289,136,187 12.252 8.205 8.191 8.205 7.990 8.743 156,450,356 8.2399 -8.41%
2010-04-07 0 13.32 13.28 13.44 12.94 13.44 2,167,143 28,803,257 13.291 8.958 8.931 9.039 8.702 9.039 3,222,431 8.9384 0.00%
2010-04-01 0 13.32 13.26 13.32 12.88 13.60 566,000 7,471,040 13.200 8.958 8.918 8.958 8.662 9.146 841,613 8.8770 2.46%
2010-03-31 0 13.00 13.00 13.02 12.88 13.02 1,638,700 21,317,578 13.009 8.743 8.743 8.756 8.662 8.756 2,436,663 8.7487 -0.15%
2010-03-30 0 13.02 13.00 13.02 12.94 13.18 1,510,000 19,653,196 13.015 8.756 8.743 8.756 8.702 8.864 2,245,293 8.7531 -0.46%
2010-03-29 0 13.08 13.00 13.20 12.82 13.34 1,474,000 19,216,828 13.037 8.797 8.743 8.877 8.622 8.971 2,191,762 8.7678 -1.80%
2010-03-26 0 13.32 13.32 13.54 12.46 13.50 2,344,000 30,582,240 13.047 8.958 8.958 9.106 8.380 9.079 3,485,408 8.7744 6.56%
2010-03-25 0 12.50 12.50 12.70 12.14 12.84 3,608,000 45,063,200 12.490 8.406 8.406 8.541 8.164 8.635 5,364,911 8.3996 -3.85%
2010-03-24 0 13.00 13.00 13.04 12.94 13.16 4,206,000 54,645,516 12.992 8.743 8.743 8.770 8.702 8.850 6,254,107 8.7375 0.31%
2010-03-23 0 12.96 12.90 12.96 12.60 13.06 1,784,000 22,859,560 12.814 8.716 8.675 8.716 8.474 8.783 2,652,717 8.6174 -0.77%
2010-03-22 0 13.06 13.06 13.08 13.04 13.34 3,585,370 46,808,616 13.055 8.783 8.783 8.797 8.770 8.971 5,331,262 8.7800 0.15%
2010-03-19 0 13.04 13.00 13.10 12.88 13.20 1,010,000 13,124,463 12.995 8.770 8.743 8.810 8.662 8.877 1,501,818 8.7390 -0.46%
2010-03-18 0 13.10 13.10 13.12 12.40 13.22 3,318,750 42,021,910 12.662 8.810 8.810 8.823 8.339 8.891 4,934,811 8.5154 4.80%
2010-03-17 0 12.50 12.50 12.54 11.92 12.58 1,672,000 20,499,880 12.261 8.406 8.406 8.433 8.016 8.460 2,486,178 8.2455 5.22%
2010-03-16 0 11.88 11.86 11.90 11.84 11.90 206,000 2,441,680 11.853 7.990 7.976 8.003 7.963 8.003 306,311 7.9712 0.17%
2010-03-15 0 11.86 11.86 11.88 11.86 12.00 770,000 9,163,320 11.900 7.976 7.976 7.990 7.976 8.070 1,144,951 8.0032 0.00%
2010-03-12 0 11.86 11.84 11.96 11.84 12.00 748,159 8,895,632 11.890 7.976 7.963 8.043 7.963 8.070 1,112,474 7.9963 0.17%
2010-03-11 0 11.84 11.84 11.86 11.82 11.92 389,000 4,612,916 11.858 7.963 7.963 7.976 7.949 8.016 578,423 7.9750 -0.17%
2010-03-10 0 11.86 11.82 11.86 11.66 12.00 1,116,000 13,211,040 11.838 7.976 7.949 7.976 7.842 8.070 1,659,435 7.9612 -1.98%
2010-03-09 0 12.10 12.08 12.10 12.00 12.14 822,091 9,942,503 12.094 8.137 8.124 8.137 8.070 8.164 1,222,407 8.1335 0.83%
2010-03-08 0 12.00 11.98 12.18 11.80 12.20 2,230,600 26,606,052 11.928 8.070 8.057 8.191 7.936 8.205 3,316,788 8.0216 0.33%
2010-03-05 0 11.96 11.88 11.94 11.48 12.18 1,886,000 22,462,280 11.910 8.043 7.990 8.030 7.721 8.191 2,804,385 8.0097 4.55%
2010-03-04 0 11.44 11.30 11.52 11.08 11.96 1,638,000 18,755,514 11.450 7.694 7.599 7.747 7.452 8.043 2,435,622 7.7005 2.69%
2010-03-03 0 11.14 11.08 11.20 11.12 11.50 216,000 2,433,720 11.267 7.492 7.452 7.532 7.478 7.734 321,181 7.5774 -2.28%
2010-03-02 0 11.40 11.38 11.46 11.22 11.48 714,000 8,080,720 11.318 7.667 7.653 7.707 7.546 7.721 1,061,681 7.6112 1.42%
2010-03-01 0 11.24 11.20 11.24 11.12 11.40 381,603 4,280,322 11.217 7.559 7.532 7.559 7.478 7.667 567,424 7.5434 0.18%
2010-02-26 0 11.22 11.22 11.24 10.96 11.24 1,748,000 19,180,860 10.973 7.546 7.546 7.559 7.371 7.559 2,599,186 7.3796 0.90%
2010-02-25 0 11.12 11.10 11.26 10.80 11.30 2,474,880 27,286,911 11.026 7.478 7.465 7.573 7.263 7.599 3,680,020 7.4149 0.72%
2010-02-24 0 11.04 11.00 11.16 11.00 11.38 2,000,000 22,571,860 11.286 7.425 7.398 7.505 7.398 7.653 2,973,898 7.5900 -4.33%
2010-02-23 0 11.54 11.50 11.54 11.20 11.66 2,832,000 32,594,720 11.509 7.761 7.734 7.761 7.532 7.842 4,211,039 7.7403 1.58%
2010-02-22 0 11.36 11.32 11.36 11.26 11.42 1,586,000 17,999,000 11.349 7.640 7.613 7.640 7.573 7.680 2,358,301 7.6322 0.89%
2010-02-19 0 11.26 11.14 11.28 10.76 11.80 4,771,000 52,951,069 11.099 7.573 7.492 7.586 7.236 7.936 7,094,233 7.4640 4.45%
2010-02-18 0 10.78 10.62 10.78 10.30 10.78 1,225,000 12,896,656 10.528 7.250 7.142 7.250 6.927 7.250 1,821,512 7.0802 4.66%
2010-02-17 0 10.30 10.28 10.32 10.06 10.42 774,000 7,961,120 10.286 6.927 6.913 6.940 6.766 7.008 1,150,898 6.9173 1.78%
2010-02-12 0 10.12 10.10 10.18 10.10 10.20 308,000 3,115,320 10.115 6.806 6.792 6.846 6.792 6.860 457,980 6.8023 0.40%
2010-02-11 0 10.08 10.00 10.10 10.06 10.16 732,000 7,393,450 10.100 6.779 6.725 6.792 6.766 6.833 1,088,447 6.7927 0.40%
2010-02-10 0 10.04 10.02 10.04 10.00 10.16 259,396 2,601,863 10.031 6.752 6.739 6.752 6.725 6.833 385,709 6.7457 0.20%
2010-02-09 0 10.02 10.00 10.02 9.990 10.16 974,000 9,751,625 10.012 6.739 6.725 6.739 6.718 6.833 1,448,288 6.7332 -0.40%
2010-02-08 0 10.06 10.10 10.22 9.830 10.30 1,816,000 18,192,840 10.018 6.766 6.792 6.873 6.611 6.927 2,700,299 6.7373 2.34%
2010-02-05 0 9.830 9.820 9.850 9.700 9.900 946,000 9,298,995 9.8298 6.611 6.604 6.624 6.523 6.658 1,406,654 6.6107 0.20%
2010-02-04 0 9.810 9.810 9.870 9.670 10.20 1,564,000 15,415,540 9.8565 6.597 6.597 6.638 6.503 6.860 2,325,588 6.6287 -3.82%
2010-02-03 0 10.20 10.18 10.28 9.980 10.30 2,802,200 28,435,560 10.148 6.860 6.846 6.913 6.712 6.927 4,166,728 6.8244 2.20%
2010-02-02 0 9.980 9.900 9.990 9.800 10.02 1,338,000 13,371,000 9.9933 6.712 6.658 6.718 6.591 6.739 1,989,537 6.7207 3.21%
2010-02-01 0 9.670 9.670 9.810 9.600 9.870 5,038,000 49,387,190 9.8029 6.503 6.503 6.597 6.456 6.638 7,491,248 6.5927 -1.63%
2010-01-29 0 9.830 9.830 9.860 9.610 9.870 560,000 5,475,380 9.7775 6.611 6.611 6.631 6.463 6.638 832,691 6.5755 0.41%
2010-01-28 0 9.790 9.570 9.770 9.570 9.900 1,320,000 12,915,954 9.7848 6.584 6.436 6.571 6.436 6.658 1,962,772 6.5805 0.41%
2010-01-27 0 9.750 9.720 9.750 9.530 9.800 1,140,000 11,068,820 9.7095 6.557 6.537 6.557 6.409 6.591 1,695,122 6.5298 1.88%
2010-01-26 0 9.570 9.530 9.680 9.570 9.950 1,374,000 13,417,820 9.7655 6.436 6.409 6.510 6.436 6.692 2,043,068 6.5675 -2.84%
2010-01-25 0 9.850 9.830 9.890 9.750 10.20 1,490,000 14,771,000 9.9134 6.624 6.611 6.651 6.557 6.860 2,215,554 6.6670 -4.37%
2010-01-22 0 10.30 10.28 10.30 9.980 10.78 2,440,147 25,311,703 10.373 6.927 6.913 6.927 6.712 7.250 3,628,374 6.9760 -6.36%
2010-01-21 0 11.00 10.88 11.00 10.74 11.18 1,220,000 13,252,668 10.863 7.398 7.317 7.398 7.223 7.519 1,814,078 7.3055 -0.90%
2010-01-20 0 11.10 11.04 11.10 10.48 11.20 3,320,000 36,222,240 10.910 7.465 7.425 7.465 7.048 7.532 4,936,670 7.3374 5.92%
2010-01-19 0 10.48 10.46 10.48 10.34 10.48 356,000 3,716,240 10.439 7.048 7.035 7.048 6.954 7.048 529,354 7.0203 0.77%
2010-01-18 0 10.40 10.38 10.46 10.38 10.88 1,735,000 18,150,092 10.461 6.994 6.981 7.035 6.981 7.317 2,579,856 7.0353 -0.38%
2010-01-15 0 10.44 10.38 10.48 10.30 10.88 680,000 7,096,680 10.436 7.021 6.981 7.048 6.927 7.317 1,011,125 7.0186 -3.51%
2010-01-14 0 10.82 10.82 10.88 10.60 10.96 532,000 5,764,920 10.836 7.277 7.277 7.317 7.129 7.371 791,057 7.2876 2.85%
2010-01-13 0 10.52 10.50 10.56 10.42 11.12 1,148,000 12,235,400 10.658 7.075 7.061 7.102 7.008 7.478 1,707,017 7.1677 -5.40%
2010-01-12 0 11.12 11.10 11.20 11.00 11.70 1,481,000 16,548,240 11.174 7.478 7.465 7.532 7.398 7.868 2,202,171 7.5145 -3.81%
2010-01-11 0 11.56 11.54 11.66 11.54 11.80 658,000 7,602,712 11.554 7.774 7.761 7.842 7.761 7.936 978,412 7.7705 0.52%
2010-01-08 0 11.50 11.40 11.52 11.28 12.26 1,918,000 22,598,040 11.782 7.734 7.667 7.747 7.586 8.245 2,851,968 7.9237 -5.58%
2010-01-07 0 12.18 12.08 12.10 12.06 12.60 3,288,000 40,110,108 12.199 8.191 8.124 8.137 8.111 8.474 4,889,088 8.2040 -0.16%
2010-01-06 0 12.20 12.16 12.30 11.98 12.30 1,891,000 22,952,660 12.138 8.205 8.178 8.272 8.057 8.272 2,811,820 8.1629 -0.49%
2010-01-05 0 12.26 12.08 12.26 11.76 12.26 5,388,619 62,268,401 11.556 8.245 8.124 8.245 7.909 8.245 8,012,600 7.7713 2.00%
2010-01-04 0 12.02 12.24 12.26 11.28 12.20 1,384,000 16,047,280 11.595 8.084 8.232 8.245 7.586 8.205 2,057,937 7.7978 5.07%
2009-12-31 0 11.44 11.34 11.50 11.02 11.50 398,000 4,476,000 11.246 7.694 7.626 7.734 7.411 7.734 591,806 7.5633 1.42%
2009-12-30 0 11.28 11.20 11.28 10.60 11.44 596,000 6,664,424 11.182 7.586 7.532 7.586 7.129 7.694 886,221 7.5200 -1.40%
2009-12-29 0 11.44 11.34 11.44 10.82 11.48 421,825 4,725,646 11.203 7.694 7.626 7.694 7.277 7.721 627,232 7.5341 4.57%
2009-12-28 0 10.94 10.92 11.18 10.92 11.22 430,000 4,735,720 11.013 7.357 7.344 7.519 7.344 7.546 639,388 7.4066 -1.62%
2009-12-24 0 11.12 11.06 11.14 11.00 11.30 598,000 6,683,760 11.177 7.478 7.438 7.492 7.398 7.599 889,195 7.5166 0.18%
2009-12-23 0 11.10 11.10 11.14 10.40 11.26 1,287,701 14,021,407 10.889 7.465 7.465 7.492 6.994 7.573 1,914,745 7.3229 6.73%
2009-12-22 0 10.40 10.36 10.50 10.36 11.54 2,266,000 24,620,080 10.865 6.994 6.967 7.061 6.967 7.761 3,369,426 7.3069 -9.41%
2009-12-21 0 11.48 11.44 11.50 10.80 11.62 1,113,000 12,677,300 11.390 7.721 7.694 7.734 7.263 7.815 1,654,974 7.6601 -0.69%
2009-12-18 0 11.56 11.40 11.42 11.42 11.98 5,667,000 65,656,060 11.586 7.774 7.667 7.680 7.680 8.057 8,426,539 7.7916 -3.67%
2009-12-17 0 12.00 11.98 12.04 11.90 12.10 5,596,664 67,122,202 11.993 8.070 8.057 8.097 8.003 8.137 8,321,953 8.0657 0.84%
2009-12-16 0 11.90 11.86 11.90 11.82 12.22 5,315,000 63,174,955 11.886 8.003 7.976 8.003 7.949 8.218 7,903,133 7.9937 0.00%
2009-12-15 0 11.90 11.86 11.98 11.40 11.96 3,268,300 38,070,729 11.649 8.003 7.976 8.057 7.667 8.043 4,859,795 7.8338 3.30%
2009-12-14 0 11.52 11.48 11.52 10.72 11.94 4,053,380 46,867,377 11.563 7.747 7.721 7.747 7.209 8.030 6,027,168 7.7760 -0.17%
2009-12-11 0 11.54 11.44 11.52 11.42 12.00 1,662,925 19,361,552 11.643 7.761 7.694 7.747 7.680 8.070 2,472,684 7.8302 -0.52%
2009-12-10 0 11.60 11.80 12.48 11.16 11.80 5,486,000 62,810,668 11.449 7.801 7.936 8.393 7.505 7.936 8,157,401 7.6998 2.65%
2009-12-09 0 11.30 11.30 11.32 11.26 12.48 8,806,000 104,745,883 11.895 7.599 7.599 7.613 7.573 8.393 13,094,071 7.9995 -9.46%
2009-12-08 0 12.48 12.42 12.48 11.94 12.50 2,214,300 26,883,956 12.141 8.393 8.353 8.393 8.030 8.406 3,292,551 8.1651 0.65%
2009-12-07 0 12.40 12.38 12.42 11.62 12.50 3,250,000 39,310,600 12.096 8.339 8.326 8.353 7.815 8.406 4,832,584 8.1345 5.44%
2009-12-04 0 11.76 11.74 11.76 11.30 11.76 4,260,000 49,357,146 11.586 7.909 7.895 7.909 7.599 7.909 6,334,402 7.7919 0.86%
2009-12-03 0 11.66 11.58 11.68 11.04 11.68 2,815,500 31,849,600 11.312 7.842 7.788 7.855 7.425 7.855 4,186,504 7.6077 4.29%
2009-12-02 0 11.18 11.18 11.20 11.04 11.38 3,220,600 36,126,816 11.217 7.519 7.519 7.532 7.425 7.653 4,788,867 7.5439 -0.89%
2009-12-01 0 11.28 11.28 11.30 10.66 11.44 2,619,000 29,131,720 11.123 7.586 7.586 7.599 7.169 7.694 3,894,319 7.4806 2.55%
2009-11-30 0 11.00 10.98 11.20 9.530 11.50 6,264,012 65,612,700 10.475 7.398 7.384 7.532 6.409 7.734 9,314,265 7.0443 13.75%
2009-11-27 0 9.670 9.670 9.700 9.510 9.890 2,120,000 20,516,136 9.6774 6.503 6.503 6.523 6.396 6.651 3,152,331 6.5082 -2.22%
2009-11-26 0 9.890 9.810 9.890 9.790 10.00 964,000 9,557,440 9.9144 6.651 6.597 6.651 6.584 6.725 1,433,419 6.6676 -1.10%
2009-11-25 0 10.00 9.930 10.00 9.700 10.04 2,046,000 20,296,580 9.9201 6.725 6.678 6.725 6.523 6.752 3,042,297 6.6715 1.01%
2009-11-24 0 9.900 9.900 9.930 9.670 10.00 774,000 7,579,540 9.7927 6.658 6.658 6.678 6.503 6.725 1,150,898 6.5858 2.06%
2009-11-23 0 9.700 9.700 9.870 9.550 9.870 538,000 5,247,350 9.7534 6.523 6.523 6.638 6.423 6.638 799,978 6.5594 0.52%
2009-11-20 0 9.650 9.590 9.650 9.510 10.02 1,264,002 12,216,639 9.6650 6.490 6.449 6.490 6.396 6.739 1,879,506 6.4999 -3.69%
2009-11-19 0 10.02 9.930 10.04 9.800 10.36 3,279,488 32,730,740 9.9804 6.739 6.678 6.752 6.591 6.967 4,876,431 6.7120 1.21%
2009-11-18 0 9.900 9.880 9.900 9.800 9.980 1,889,000 18,704,030 9.9016 6.658 6.644 6.658 6.591 6.712 2,808,846 6.6590 -0.70%
2009-11-17 0 9.970 9.940 9.980 9.560 9.980 2,329,000 22,802,760 9.7908 6.705 6.685 6.712 6.429 6.712 3,463,104 6.5845 2.78%
2009-11-16 0 9.700 9.680 9.720 9.580 9.830 2,302,584 22,249,679 9.6629 6.523 6.510 6.537 6.443 6.611 3,423,824 6.4985 2.65%
2009-11-13 0 9.450 9.450 9.600 9.200 9.660 784,000 7,358,500 9.3858 6.355 6.355 6.456 6.187 6.497 1,165,768 6.3121 0.64%
2009-11-12 0 9.390 9.380 9.450 9.310 10.00 1,634,400 15,732,268 9.6257 6.315 6.308 6.355 6.261 6.725 2,430,269 6.4735 -4.86%
2009-11-11 0 9.870 9.820 9.870 9.510 9.950 4,529,000 44,515,240 9.8289 6.638 6.604 6.638 6.396 6.692 6,734,391 6.6101 3.89%
2009-11-10 0 9.500 9.410 9.500 9.220 10.00 4,366,000 41,718,484 9.5553 6.389 6.328 6.389 6.201 6.725 6,492,018 6.4261 3.26%
2009-11-09 0 9.200 9.190 9.210 9.110 9.230 1,997,442 18,363,251 9.1934 6.187 6.180 6.194 6.127 6.207 2,970,094 6.1827 0.11%
2009-11-06 0 9.190 9.190 9.210 9.130 9.350 5,207,604 47,720,608 9.1636 6.180 6.180 6.194 6.140 6.288 7,743,440 6.1627 0.88%
2009-11-05 0 9.110 9.110 9.120 8.450 9.180 6,346,000 55,891,534 8.8074 6.127 6.127 6.133 5.683 6.174 9,436,177 5.9231 8.45%
2009-11-04 0 8.400 8.330 8.400 8.000 8.420 3,996,000 32,890,440 8.2308 5.649 5.602 5.649 5.380 5.663 5,941,847 5.5354 4.09%
2009-11-03 0 8.070 8.070 8.100 7.900 8.290 1,029,700 8,325,640 8.0855 5.427 5.427 5.447 5.313 5.575 1,531,111 5.4376 -0.98%
2009-11-02 0 8.150 8.150 8.200 8.010 8.200 1,172,000 9,528,380 8.1300 5.481 5.481 5.515 5.387 5.515 1,742,704 5.4676 0.62%
2009-10-30 0 8.100 8.040 8.120 8.000 8.350 944,000 7,703,240 8.1602 5.447 5.407 5.461 5.380 5.616 1,403,680 5.4879 0.62%
2009-10-29 0 8.050 8.010 8.020 8.000 8.200 784,127 6,304,292 8.0399 5.414 5.387 5.394 5.380 5.515 1,165,957 5.4070 -1.59%
2009-10-28 0 8.180 8.140 8.200 8.120 8.300 1,912,000 15,695,336 8.2089 5.501 5.474 5.515 5.461 5.582 2,843,046 5.5206 -0.12%
2009-10-27 0 8.190 8.210 8.290 8.180 8.500 2,715,000 22,464,088 8.2741 5.508 5.521 5.575 5.501 5.716 4,037,066 5.5645 -3.19%
2009-10-23 0 8.460 8.440 8.540 8.240 8.770 32,099,455 265,779,028 8.2799 5.690 5.676 5.743 5.542 5.898 47,730,245 5.5684 4.96%
2009-10-22 0 8.060 8.060 8.100 7.960 8.300 1,688,000 13,593,020 8.0527 5.420 5.420 5.447 5.353 5.582 2,509,970 5.4156 0.50%
2009-10-21 0 8.020 7.990 8.170 8.000 8.400 2,320,000 18,831,740 8.1171 5.394 5.373 5.494 5.380 5.649 3,449,721 5.4589 -1.84%
2009-10-20 0 8.170 8.150 8.360 8.120 8.680 910,600 7,555,580 8.2974 5.494 5.481 5.622 5.461 5.837 1,354,016 5.5801 -4.22%
2009-10-19 0 8.530 8.500 8.590 8.120 8.800 2,220,000 18,853,980 8.4928 5.737 5.716 5.777 5.461 5.918 3,301,026 5.7116 4.28%
2009-10-16 0 8.180 8.070 8.180 8.060 8.700 2,020,000 16,609,246 8.2224 5.501 5.427 5.501 5.420 5.851 3,003,637 5.5297 -2.04%
2009-10-15 0 8.350 8.340 8.350 8.320 8.500 2,576,000 21,683,692 8.4176 5.616 5.609 5.616 5.595 5.716 3,830,380 5.6610 -1.07%
2009-10-14 0 8.440 8.440 8.450 8.200 8.880 3,560,000 30,177,720 8.4769 5.676 5.676 5.683 5.515 5.972 5,293,538 5.7009 3.43%
2009-10-13 0 8.160 8.130 8.200 7.760 8.350 13,784,500 107,704,485 7.8134 5.488 5.468 5.515 5.219 5.616 20,496,845 5.2547 5.43%
2009-10-12 0 7.740 7.740 7.800 7.520 7.800 1,773,000 13,724,040 7.7406 5.205 5.205 5.246 5.057 5.246 2,636,360 5.2057 3.20%
2009-10-09 0 7.500 7.420 7.520 7.400 7.960 1,606,000 12,151,580 7.5664 5.044 4.990 5.057 4.977 5.353 2,388,040 5.0885 -1.70%
2009-10-08 0 7.630 7.660 7.800 7.540 7.850 1,598,247 12,301,947 7.6972 5.131 5.151 5.246 5.071 5.279 2,376,511 5.1765 -2.80%
2009-10-07 0 7.850 7.780 7.830 7.710 7.990 4,281,000 33,454,720 7.8147 5.279 5.232 5.266 5.185 5.373 6,365,628 5.2555 1.68%
2009-10-06 0 7.720 7.680 7.720 7.460 7.920 5,604,000 42,761,139 7.6305 5.192 5.165 5.192 5.017 5.326 8,332,861 5.1316 4.32%
2009-10-05 0 7.400 7.380 7.390 7.040 7.480 3,820,000 27,903,572 7.3046 4.977 4.963 4.970 4.735 5.030 5,680,144 4.9125 3.50%
2009-10-02 0 7.150 7.150 7.200 6.760 7.250 5,086,000 35,638,330 7.0071 4.809 4.809 4.842 4.546 4.876 7,562,621 4.7124 2.73%
2009-09-30 0 6.960 6.930 6.970 6.740 7.000 693,514 4,790,908 6.9082 4.681 4.661 4.687 4.533 4.708 1,031,220 4.6459 2.96%
2009-09-29 0 6.760 6.660 6.750 6.640 6.880 802,000 5,413,580 6.7501 4.546 4.479 4.539 4.466 4.627 1,192,533 4.5396 2.58%
2009-09-28 0 6.590 6.580 6.650 6.450 6.760 1,966,000 12,996,718 6.6107 4.432 4.425 4.472 4.338 4.546 2,923,341 4.4458 -1.79%
2009-09-25 0 6.710 6.700 6.800 6.480 6.850 2,312,000 15,299,886 6.6176 4.513 4.506 4.573 4.358 4.607 3,437,826 4.4505 0.30%
2009-09-24 0 6.690 6.570 6.690 6.460 6.790 985,700 6,457,370 6.5511 4.499 4.418 4.499 4.344 4.566 1,465,685 4.4057 0.75%
2009-09-23 0 6.640 6.640 6.720 6.640 6.800 878,000 5,916,240 6.7383 4.466 4.466 4.519 4.466 4.573 1,305,541 4.5316 -2.64%
2009-09-22 0 6.820 6.820 6.830 6.740 7.120 942,000 6,459,080 6.8568 4.587 4.587 4.593 4.533 4.788 1,400,706 4.6113 -1.02%
2009-09-21 0 6.890 6.850 6.900 6.850 7.190 2,176,700 14,930,273 6.8591 4.634 4.607 4.640 4.607 4.835 3,236,641 4.6129 0.29%
2009-09-18 0 6.870 6.870 6.900 6.760 6.880 4,582,000 31,159,271 6.8004 4.620 4.620 4.640 4.546 4.627 6,813,199 4.5734 1.93%
2009-09-17 0 6.740 6.740 6.780 6.720 6.850 1,657,000 11,254,980 6.7924 4.533 4.533 4.560 4.519 4.607 2,463,874 4.5680 1.66%
2009-09-16 0 6.630 6.620 6.650 6.610 6.880 740,000 4,941,260 6.6774 4.459 4.452 4.472 4.445 4.627 1,100,342 4.4907 -3.63%
2009-09-15 0 6.880 6.770 6.880 6.820 6.920 416,000 2,859,440 6.8737 4.627 4.553 4.627 4.587 4.654 618,571 4.6227 -0.29%
2009-09-14 0 6.900 6.850 6.930 6.680 6.980 2,418,000 16,568,920 6.8523 4.640 4.607 4.661 4.492 4.694 3,595,442 4.6083 1.92%
2009-09-11 0 6.770 6.750 6.780 6.720 6.900 4,116,400 27,843,490 6.7640 4.553 4.539 4.560 4.519 4.640 6,120,876 4.5489 -1.88%
2009-09-10 0 6.900 6.860 6.900 6.740 7.050 6,384,000 44,097,120 6.9074 4.640 4.613 4.640 4.533 4.741 9,492,681 4.6454 2.22%
2009-09-09 0 6.750 6.740 6.780 6.680 6.800 3,136,692 21,195,929 6.7574 4.539 4.533 4.560 4.492 4.573 4,664,100 4.5445 -0.59%
2009-09-08 0 6.790 6.750 6.770 6.650 6.860 4,084,000 27,596,792 6.7573 4.566 4.539 4.553 4.472 4.613 6,072,699 4.5444 1.19%
2009-09-07 0 6.710 6.710 6.790 6.710 6.880 3,710,000 25,192,320 6.7904 4.513 4.513 4.566 4.513 4.627 5,516,580 4.5667 0.30%
2009-09-04 0 6.690 6.690 6.700 6.570 6.800 1,842,000 12,244,140 6.6472 4.499 4.499 4.506 4.418 4.573 2,738,960 4.4704 1.06%
2009-09-03 0 6.620 6.630 6.650 6.500 6.700 1,226,000 8,112,760 6.6173 4.452 4.459 4.472 4.371 4.506 1,822,999 4.4502 -0.60%
2009-09-02 0 6.660 6.640 6.670 6.610 7.000 4,813,026 32,700,122 6.7941 4.479 4.466 4.486 4.445 4.708 7,156,723 4.5691 -3.48%
2009-09-01 0 6.900 6.900 6.920 6.810 6.990 880,000 6,083,820 6.9134 4.640 4.640 4.654 4.580 4.701 1,308,515 4.6494 0.29%
2009-08-31 0 6.880 6.870 6.900 6.750 7.040 2,375,834 16,436,157 6.9181 4.627 4.620 4.640 4.539 4.735 3,532,743 4.6525 -2.13%
2009-08-28 0 7.030 7.020 7.120 7.000 7.340 1,332,000 9,486,860 7.1223 4.728 4.721 4.788 4.708 4.936 1,980,616 4.7899 -4.74%
2009-08-27 0 7.380 7.370 7.380 7.240 7.460 2,431,000 17,906,160 7.3658 4.963 4.956 4.963 4.869 5.017 3,614,772 4.9536 2.50%
2009-08-26 0 7.200 7.200 7.210 7.000 7.500 619,400 4,519,146 7.2960 4.842 4.842 4.849 4.708 5.044 921,016 4.9067 -1.10%
2009-08-25 0 7.280 7.200 7.280 7.170 7.350 354,000 2,576,420 7.2780 4.896 4.842 4.896 4.822 4.943 526,380 4.8946 1.11%
2009-08-24 0 7.200 7.160 7.200 7.160 7.500 824,000 6,047,440 7.3391 4.842 4.815 4.842 4.815 5.044 1,225,246 4.9357 1.55%
2009-08-21 0 7.090 7.050 7.090 6.900 7.340 736,700 5,261,360 7.1418 4.768 4.741 4.768 4.640 4.936 1,095,435 4.8030 -1.25%
2009-08-20 0 7.180 7.170 7.240 7.180 7.360 1,822,000 13,267,480 7.2818 4.829 4.822 4.869 4.829 4.950 2,709,221 4.8972 -1.78%
2009-08-19 0 7.310 7.310 7.320 7.280 7.450 1,986,000 14,439,320 7.2706 4.916 4.916 4.923 4.896 5.010 2,953,080 4.8896 0.14%
2009-08-18 0 7.300 7.180 7.490 7.120 7.500 2,570,000 18,448,160 7.1783 4.909 4.829 5.037 4.788 5.044 3,821,458 4.8275 -1.35%
2009-08-17 0 7.400 7.350 7.450 7.340 7.500 1,792,000 13,346,980 7.4481 4.977 4.943 5.010 4.936 5.044 2,664,612 5.0090 -1.33%
2009-08-14 0 7.500 7.470 7.490 7.450 7.700 1,022,000 7,647,894 7.4833 5.044 5.024 5.037 5.010 5.178 1,519,662 5.0326 0.00%
2009-08-13 0 7.500 7.460 7.500 7.330 7.540 1,283,001 9,557,047 7.4490 5.044 5.017 5.044 4.930 5.071 1,907,757 5.0096 0.00%
2009-08-12 0 7.500 7.480 7.500 7.420 7.800 2,612,000 19,923,740 7.6278 5.044 5.030 5.044 4.990 5.246 3,883,910 5.1298 -3.72%
2009-08-11 0 7.790 7.750 7.800 7.130 7.800 2,534,000 19,374,400 7.6458 5.239 5.212 5.246 4.795 5.246 3,767,928 5.1419 8.04%
2009-08-10 0 7.210 7.200 7.210 7.190 7.250 1,040,000 7,505,280 7.2166 4.849 4.842 4.849 4.835 4.876 1,546,427 4.8533 1.26%
2009-08-07 0 7.120 7.120 7.200 7.100 7.500 1,179,878 8,575,909 7.2685 4.788 4.788 4.842 4.775 5.044 1,754,418 4.8882 -3.13%
2009-08-06 0 7.350 7.300 7.360 7.350 7.440 1,222,800 9,002,780 7.3624 4.943 4.909 4.950 4.943 5.004 1,818,241 4.9514 -0.94%
2009-08-05 0 7.420 7.400 7.480 7.400 7.660 5,872,000 43,882,500 7.4732 4.990 4.977 5.030 4.977 5.151 8,731,363 5.0258 -1.20%
2009-08-04 0 7.510 7.510 7.550 7.380 7.710 2,780,000 20,744,400 7.4620 5.051 5.051 5.078 4.963 5.185 4,133,718 5.0183 -2.09%
2009-08-03 0 7.670 7.620 7.670 7.340 7.700 1,668,500 12,680,370 7.5999 5.158 5.125 5.158 4.936 5.178 2,480,974 5.1110 3.65%
2009-07-31 0 7.400 7.340 7.400 7.210 7.520 2,139,500 15,759,840 7.3661 4.977 4.936 4.977 4.849 5.057 3,181,327 4.9539 3.50%
2009-07-30 0 7.150 7.150 7.200 7.130 7.690 2,682,000 19,874,398 7.4103 4.809 4.809 4.842 4.795 5.172 3,987,997 4.9836 -7.02%
2009-07-29 0 7.690 7.680 7.690 7.600 7.880 2,164,000 16,737,520 7.7345 5.172 5.165 5.172 5.111 5.299 3,217,757 5.2016 0.00%
2009-07-28 0 7.690 7.680 7.690 7.520 7.800 1,115,610 8,541,616 7.6565 5.172 5.165 5.172 5.057 5.246 1,658,855 5.1491 -1.16%
2009-07-27 0 7.780 7.710 7.780 7.480 7.790 3,244,000 24,897,016 7.6748 5.232 5.185 5.232 5.030 5.239 4,823,662 5.1614 4.29%
2009-07-24 0 7.460 7.450 7.460 7.360 7.510 1,350,000 10,038,920 7.4362 5.017 5.010 5.017 4.950 5.051 2,007,381 5.0010 0.54%
2009-07-23 0 7.420 7.370 7.430 7.250 7.510 556,000 4,118,520 7.4074 4.990 4.956 4.997 4.876 5.051 826,744 4.9816 3.06%
2009-07-22 0 7.200 7.170 7.250 7.150 7.650 3,342,900 24,661,677 7.3773 4.842 4.822 4.876 4.809 5.145 4,970,721 4.9614 0.42%
2009-07-21 0 7.170 7.150 7.170 7.060 7.230 550,000 3,912,380 7.1134 4.822 4.809 4.822 4.748 4.862 817,822 4.7839 -0.83%
2009-07-20 0 7.230 7.170 7.230 7.230 7.400 1,294,310 9,464,808 7.3126 4.862 4.822 4.862 4.862 4.977 1,924,573 4.9179 -2.30%
2009-07-17 0 7.400 7.310 7.430 7.290 7.510 592,000 4,392,240 7.4193 4.977 4.916 4.997 4.903 5.051 880,274 4.9896 0.00%
2009-07-16 0 7.400 7.400 7.420 6.910 7.600 2,086,000 14,786,040 7.0882 4.977 4.977 4.990 4.647 5.111 3,101,775 4.7670 7.25%
2009-07-15 0 6.900 6.830 6.980 6.760 6.970 410,000 2,826,880 6.8948 4.640 4.593 4.694 4.546 4.687 609,649 4.6369 3.76%
2009-07-14 0 6.650 6.660 6.780 6.600 6.840 1,058,000 7,071,300 6.6836 4.472 4.479 4.560 4.439 4.600 1,573,192 4.4949 -0.75%
2009-07-13 0 6.700 6.700 6.790 6.600 7.140 1,028,000 6,970,640 6.7808 4.506 4.506 4.566 4.439 4.802 1,528,583 4.5602 -5.90%
2009-07-10 0 7.120 7.120 7.140 7.050 7.320 592,000 4,258,220 7.1929 4.788 4.788 4.802 4.741 4.923 880,274 4.8374 0.85%
2009-07-09 0 7.060 7.050 7.340 6.960 7.060 926,000 6,479,840 6.9977 4.748 4.741 4.936 4.681 4.748 1,376,915 4.7061 1.00%
2009-07-08 0 6.990 6.970 7.000 6.980 7.130 590,000 4,132,400 7.0041 4.701 4.687 4.708 4.694 4.795 877,300 4.7104 -1.13%
2009-07-07 0 7.070 7.060 7.100 6.950 7.150 1,669,002 11,723,764 7.0244 4.755 4.748 4.775 4.674 4.809 2,481,720 4.7240 1.00%
2009-07-06 0 7.000 6.990 7.000 6.990 7.080 9,619,000 67,360,820 7.0029 4.708 4.701 4.708 4.701 4.761 14,302,960 4.7096 -0.57%
2009-07-03 0 7.040 7.030 7.050 6.900 7.140 3,484,000 24,493,468 7.0303 4.735 4.728 4.741 4.640 4.802 5,180,530 4.7280 -1.40%
2009-07-02 0 7.140 7.080 7.140 6.460 7.490 17,455,621 113,586,189 6.5071 4.802 4.761 4.802 4.344 5.037 25,955,614 4.3762 11.39%
2009-06-30 0 6.410 6.410 6.580 6.400 6.660 348,500 2,283,060 6.5511 4.311 4.311 4.425 4.304 4.479 518,202 4.4057 -2.14%
2009-06-29 0 6.550 6.460 6.550 6.350 6.550 2,426,000 15,557,180 6.4127 4.405 4.344 4.405 4.270 4.405 3,607,338 4.3126 3.48%
2009-06-26 0 6.330 6.240 6.330 6.300 6.400 636,000 4,039,160 6.3509 4.257 4.197 4.257 4.237 4.304 945,699 4.2711 0.00%
2009-06-25 0 6.330 6.310 6.330 6.290 6.350 1,042,678 6,583,651 6.3142 4.257 4.244 4.257 4.230 4.270 1,550,409 4.2464 1.77%
2009-06-24 0 6.220 6.000 6.330 5.820 6.350 1,600,000 9,617,740 6.0111 4.183 4.035 4.257 3.914 4.270 2,379,118 4.0426 3.67%
2009-06-23 0 6.000 6.000 6.010 5.960 6.200 889,300 5,336,730 6.0010 4.035 4.035 4.042 4.008 4.170 1,322,344 4.0358 -4.76%
2009-06-22 0 6.300 6.170 6.300 6.250 6.400 1,508,000 9,509,320 6.3059 4.237 4.149 4.237 4.203 4.304 2,242,319 4.2408 1.94%
2009-06-19 0 6.180 6.140 6.200 5.960 6.400 3,678,000 22,416,960 6.0949 4.156 4.129 4.170 4.008 4.304 5,468,998 4.0989 5.10%
2009-06-18 0 5.880 5.800 5.940 5.700 5.940 1,236,000 7,196,420 5.8223 3.954 3.901 3.995 3.833 3.995 1,837,869 3.9156 3.16%
2009-06-17 0 5.700 5.700 5.970 5.600 6.000 2,642,000 15,474,980 5.8573 3.833 3.833 4.015 3.766 4.035 3,928,519 3.9391 -1.72%
2009-06-16 0 5.800 5.700 5.710 5.710 6.020 4,204,000 24,696,300 5.8745 3.901 3.833 3.840 3.840 4.049 6,251,133 3.9507 -1.69%
2009-06-15 0 5.900 5.750 6.000 5.750 6.190 5,238,000 31,130,140 5.9431 3.968 3.867 4.035 3.867 4.163 7,788,638 3.9969 -0.67%
2009-06-12 0 5.940 5.920 5.960 5.770 6.010 3,184,000 18,845,880 5.9189 3.995 3.981 4.008 3.880 4.042 4,734,445 3.9806 1.54%
2009-06-11 0 5.850 5.850 5.940 5.650 5.950 1,306,000 7,585,280 5.8080 3.934 3.934 3.995 3.800 4.001 1,941,955 3.9060 0.34%
2009-06-10 0 5.830 5.810 5.850 5.640 5.910 1,212,000 7,097,660 5.8562 3.921 3.907 3.934 3.793 3.975 1,802,182 3.9384 2.64%
2009-06-09 0 5.680 5.600 5.680 5.650 5.810 554,000 3,153,340 5.6919 3.820 3.766 3.820 3.800 3.907 823,770 3.8279 -2.24%
2009-06-08 0 5.810 5.810 5.900 5.770 5.910 2,102,000 12,255,160 5.8302 3.907 3.907 3.968 3.880 3.975 3,125,566 3.9209 -1.53%
2009-06-05 0 5.900 5.890 5.900 5.870 5.960 748,000 4,423,260 5.9134 3.968 3.961 3.968 3.948 4.008 1,112,238 3.9769 0.68%
2009-06-04 0 5.860 5.860 5.930 5.810 5.930 220,000 1,287,040 5.8502 3.941 3.941 3.988 3.907 3.988 327,129 3.9344 -1.35%
2009-06-03 0 5.940 5.900 5.940 5.750 6.000 1,502,000 8,926,180 5.9429 3.995 3.968 3.995 3.867 4.035 2,233,397 3.9967 -0.17%
2009-06-02 0 5.950 5.900 5.950 5.900 6.000 2,426,000 14,419,564 5.9438 4.001 3.968 4.001 3.968 4.035 3,607,338 3.9973 0.17%
2009-06-01 0 5.940 5.900 5.940 5.650 5.980 3,376,181 19,974,719 5.9164 3.995 3.968 3.995 3.800 4.022 5,020,208 3.9789 0.68%
2009-05-29 0 5.900 5.880 5.900 5.590 5.990 4,372,000 24,873,350 5.6892 3.968 3.954 3.968 3.759 4.028 6,500,940 3.8261 5.36%
2009-05-27 0 5.600 5.600 5.650 5.450 5.830 7,155,200 39,835,245 5.5673 3.766 3.766 3.800 3.665 3.921 10,639,416 3.7441 -0.71%
2009-05-26 0 5.640 5.640 5.650 5.590 5.950 1,764,000 10,066,170 5.7064 3.793 3.793 3.800 3.759 4.001 2,622,978 3.8377 1.26%
2009-05-25 0 5.570 5.560 5.780 5.560 6.050 2,848,000 16,682,180 5.8575 3.746 3.739 3.887 3.739 4.069 4,234,830 3.9393 -3.47%
2009-05-22 0 5.770 5.690 5.770 5.750 5.880 2,384,000 13,844,300 5.8072 3.880 3.827 3.880 3.867 3.954 3,544,886 3.9054 -0.52%
2009-05-21 0 5.800 5.590 5.800 5.550 5.820 4,622,000 26,566,160 5.7478 3.901 3.759 3.901 3.732 3.914 6,872,677 3.8655 5.45%
2009-05-20 0 5.500 5.500 5.600 5.500 5.640 3,518,000 19,697,016 5.5989 3.699 3.699 3.766 3.699 3.793 5,231,086 3.7654 -1.61%
2009-05-19 0 5.590 5.560 5.590 5.400 5.650 3,428,000 19,186,760 5.5971 3.759 3.739 3.759 3.632 3.800 5,097,260 3.7641 4.68%
2009-05-18 0 5.340 5.300 5.340 5.310 5.380 1,403,400 7,507,535 5.3495 3.591 3.564 3.591 3.571 3.618 2,086,784 3.5977 0.75%
2009-05-15 0 5.300 5.300 5.400 5.200 5.330 2,742,000 14,508,380 5.2912 3.564 3.564 3.632 3.497 3.585 4,077,214 3.5584 1.92%
2009-05-14 0 5.200 5.150 5.200 5.110 5.250 784,000 4,080,940 5.2053 3.497 3.463 3.497 3.437 3.531 1,165,768 3.5006 -0.19%
2009-05-13 0 5.210 5.210 5.320 5.190 5.330 2,794,000 14,626,218 5.2349 3.504 3.504 3.578 3.490 3.585 4,154,535 3.5205 0.00%
2009-05-12 0 5.210 5.210 5.250 5.200 5.250 1,502,000 7,833,400 5.2153 3.504 3.504 3.531 3.497 3.531 2,233,397 3.5074 -0.76%
2009-05-11 0 5.250 5.150 5.200 5.000 5.350 3,668,000 19,223,184 5.2408 3.531 3.463 3.497 3.363 3.598 5,454,128 3.5245 6.06%
2009-05-08 0 4.950 4.950 5.010 4.900 5.010 2,442,000 12,092,696 4.9520 3.329 3.329 3.369 3.295 3.369 3,631,129 3.3303 1.02%
2009-05-07 0 4.900 4.860 4.900 4.900 5.000 1,184,000 5,837,900 4.9307 3.295 3.268 3.295 3.295 3.363 1,760,547 3.3160 0.00%
2009-05-06 0 4.900 4.850 4.900 4.850 4.990 1,142,000 5,620,520 4.9216 3.295 3.262 3.295 3.262 3.356 1,698,096 3.3099 1.47%
2009-05-05 0 4.980 4.970 4.990 4.960 5.000 1,280,000 6,368,240 4.9752 3.248 3.241 3.254 3.235 3.261 1,962,809 3.2445 0.61%
2009-05-04 0 4.950 4.800 4.950 4.800 4.990 1,175,634 5,788,317 4.9236 3.228 3.130 3.228 3.130 3.254 1,802,770 3.2108 3.12%
2009-04-30 0 4.800 4.700 4.800 4.800 5.080 461,600 2,257,680 4.8910 3.130 3.065 3.130 3.130 3.313 707,838 3.1895 1.05%
2009-04-29 0 4.750 4.600 4.750 4.700 4.990 1,088,000 5,164,992 4.7472 3.098 3.000 3.098 3.065 3.254 1,668,388 3.0958 1.06%
2009-04-28 0 4.700 4.600 4.700 4.600 4.750 306,000 1,436,460 4.6943 3.065 3.000 3.065 3.000 3.098 469,234 3.0613 0.00%
2009-04-27 0 4.700 4.700 4.750 4.620 4.900 450,000 2,132,780 4.7395 3.065 3.065 3.098 3.013 3.195 690,050 3.0908 -0.84%
2009-04-24 0 4.740 4.620 4.740 4.740 4.900 212,000 1,021,780 4.8197 3.091 3.013 3.091 3.091 3.195 325,090 3.1431 -4.63%
2009-04-23 0 4.970 4.860 4.970 4.740 5.100 866,000 4,174,240 4.8201 3.241 3.169 3.241 3.091 3.326 1,327,963 3.1433 3.97%
2009-04-22 0 4.780 4.720 4.790 4.600 4.940 420,000 2,018,380 4.8057 3.117 3.078 3.124 3.000 3.222 644,047 3.1339 -2.45%
2009-04-21 0 4.900 4.810 4.900 4.810 4.980 272,500 1,342,300 4.9259 3.195 3.137 3.195 3.137 3.248 417,864 3.2123 -2.00%
2009-04-20 0 5.000 4.900 5.000 4.900 5.050 700,000 3,490,640 4.9866 3.261 3.195 3.261 3.195 3.293 1,073,411 3.2519 3.95%
2009-04-17 0 4.810 4.810 5.000 4.700 5.100 1,394,000 6,949,880 4.9856 3.137 3.137 3.261 3.065 3.326 2,137,622 3.2512 1.26%
2009-04-16 0 4.750 4.510 4.750 4.410 4.780 492,000 2,257,800 4.5890 3.098 2.941 3.098 2.876 3.117 754,455 2.9926 5.79%
2009-04-15 0 4.490 4.300 4.490 4.410 4.540 2,582,000 11,527,800 4.4647 2.928 2.804 2.928 2.876 2.961 3,959,354 2.9115 0.45%
2009-04-14 0 4.470 4.470 4.480 3.940 4.490 5,040,607 20,609,666 4.0887 2.915 2.915 2.922 2.569 2.928 7,729,493 2.6664 13.16%
2009-04-09 0 3.950 3.900 3.950 3.900 3.950 424,000 1,657,900 3.9101 2.576 2.543 2.576 2.543 2.576 650,181 2.5499 1.28%
2009-04-08 0 3.900 3.900 3.950 3.900 3.950 1,674,000 6,565,310 3.9219 2.543 2.543 2.576 2.543 2.576 2,566,987 2.5576 -1.27%
2009-04-07 0 3.950 3.900 3.950 3.900 3.950 1,834,000 7,302,320 3.9816 2.576 2.543 2.576 2.543 2.576 2,812,338 2.5965 -1.00%
2009-04-06 0 3.990 3.960 3.990 3.970 4.100 866,000 3,463,452 3.9994 2.602 2.582 2.602 2.589 2.674 1,327,963 2.6081 1.01%
2009-04-03 0 3.950 3.910 4.000 3.900 4.030 2,599,300 10,369,589 3.9894 2.576 2.550 2.609 2.543 2.628 3,985,883 2.6016 0.51%
2009-04-02 0 3.930 3.900 3.930 3.780 3.930 2,663,785 10,186,823 3.8242 2.563 2.543 2.563 2.465 2.563 4,084,767 2.4939 3.42%
2009-04-01 0 3.800 3.790 3.800 3.410 3.900 1,642,000 6,222,520 3.7896 2.478 2.472 2.478 2.224 2.543 2,517,916 2.4713 0.00%
2009-03-31 0 3.800 3.730 3.800 3.700 3.810 772,000 2,927,060 3.7915 2.478 2.432 2.478 2.413 2.485 1,183,819 2.4726 0.53%
2009-03-30 0 3.780 3.780 3.800 3.780 3.900 1,112,000 4,223,580 3.7982 2.465 2.465 2.478 2.465 2.543 1,705,191 2.4769 -0.26%
2009-03-27 0 3.790 3.770 3.790 3.770 3.810 824,000 3,125,000 3.7925 2.472 2.459 2.472 2.459 2.485 1,263,559 2.4732 -0.26%
2009-03-26 0 3.800 3.750 3.800 3.800 3.910 574,000 2,216,060 3.8607 2.478 2.445 2.478 2.478 2.550 880,197 2.5177 -2.56%
2009-03-25 0 3.900 3.840 3.900 3.900 3.900 62,000 241,800 3.9000 2.543 2.504 2.543 2.543 2.543 95,074 2.5433 -0.51%
2009-03-24 0 3.920 3.830 3.920 3.840 4.000 496,000 1,945,980 3.9233 2.556 2.498 2.556 2.504 2.609 760,589 2.5585 3.16%
2009-03-23 0 3.800 3.770 3.800 3.770 3.900 166,000 632,740 3.8117 2.478 2.459 2.478 2.459 2.543 254,552 2.4857 -2.31%
2009-03-20 0 3.890 3.840 3.900 3.890 4.000 96,000 377,400 3.9313 2.537 2.504 2.543 2.537 2.609 147,211 2.5637 -2.51%
2009-03-19 0 3.990 3.920 4.000 3.900 4.050 736,000 2,963,840 4.0270 2.602 2.556 2.609 2.543 2.641 1,128,615 2.6261 5.28%
2009-03-18 0 3.790 3.710 3.900 3.600 3.820 152,000 562,320 3.6995 2.472 2.419 2.543 2.348 2.491 233,084 2.4125 6.76%
2009-03-17 0 3.550 3.550 3.590 3.520 3.550 60,000 211,720 3.5287 2.315 2.315 2.341 2.295 2.315 92,007 2.3011 1.43%
2009-03-16 0 3.500 3.430 3.580 3.430 3.510 190,593 664,864 3.4884 2.282 2.237 2.335 2.237 2.289 292,264 2.2749 2.04%
2009-03-13 0 3.430 3.430 3.490 3.400 3.430 53,000 180,100 3.3981 2.237 2.237 2.276 2.217 2.237 81,273 2.2160 2.39%
2009-03-12 0 3.350 3.320 3.400 3.250 3.320 1,534,000 4,997,972 3.2581 2.185 2.165 2.217 2.119 2.165 2,352,304 2.1247 3.08%
2009-03-11 0 3.250 3.250 3.280 3.170 3.270 431,270 1,397,692 3.2409 2.119 2.119 2.139 2.067 2.132 661,329 2.1135 0.93%
2009-03-10 0 3.220 3.210 3.260 3.150 3.300 124,000 398,360 3.2126 2.100 2.093 2.126 2.054 2.152 190,147 2.0950 0.31%
2009-03-09 0 3.210 3.210 3.300 3.180 3.230 358,000 1,146,120 3.2015 2.093 2.093 2.152 2.074 2.106 548,973 2.0878 0.31%
2009-03-06 0 3.200 3.200 3.210 3.190 3.250 1,072,000 3,431,740 3.2013 2.087 2.087 2.093 2.080 2.119 1,643,853 2.0876 0.00%
2009-03-05 0 3.200 3.200 3.240 3.200 3.250 486,200 1,558,030 3.2045 2.087 2.087 2.113 2.087 2.119 745,561 2.0897 0.63%
2009-03-04 0 3.180 3.150 3.200 3.100 3.260 528,000 1,673,680 3.1698 2.074 2.054 2.087 2.022 2.126 809,659 2.0671 2.25%
2009-03-03 0 3.110 3.110 3.220 3.000 3.150 205,000 637,740 3.1109 2.028 2.028 2.100 1.956 2.054 314,356 2.0287 -2.51%
2009-03-02 0 3.190 3.190 3.230 3.110 3.190 21,730 67,364 3.1000 2.080 2.080 2.106 2.028 2.080 33,322 2.0216 -2.15%
2009-02-27 0 3.260 3.230 3.260 3.250 3.320 372,000 1,213,680 3.2626 2.126 2.106 2.126 2.119 2.165 570,441 2.1276 -1.81%
2009-02-26 0 3.320 3.190 3.320 3.110 3.320 368,000 1,187,400 3.2266 2.165 2.080 2.165 2.028 2.165 564,308 2.1042 3.43%
2009-02-25 0 3.210 3.200 3.230 3.170 3.230 164,000 526,540 3.2106 2.093 2.087 2.106 2.067 2.106 251,485 2.0937 -0.62%
2009-02-24 0 3.230 3.230 3.350 3.230 3.230 44,000 142,120 3.2300 2.106 2.106 2.185 2.106 2.106 67,472 2.1064 -5.00%
2009-02-23 0 3.400 3.200 3.400 - - 0 0 - 2.217 2.087 2.217 - - 0 - 0.00%
2009-02-20 0 3.400 3.210 3.400 3.400 3.400 14,000 47,600 3.4000 2.217 2.093 2.217 2.217 2.217 21,468 2.2172 -0.29%
2009-02-19 0 3.410 3.210 3.450 - - 0 0 - 2.224 2.093 2.250 - - 0 - 0.00%
2009-02-18 0 3.410 3.410 3.450 3.400 3.410 22,000 75,000 3.4091 2.224 2.224 2.250 2.217 2.224 33,736 2.2232 0.29%
2009-02-17 0 3.400 3.400 3.490 3.400 3.400 54,000 183,600 3.4000 2.217 2.217 2.276 2.217 2.217 82,806 2.2172 3.03%
2009-02-16 0 3.300 3.270 3.400 3.300 3.330 44,200 145,906 3.3010 2.152 2.132 2.217 2.152 2.172 67,778 2.1527 3.12%
2009-02-13 0 3.200 3.210 3.350 3.140 3.160 10,000 31,560 3.1560 2.087 2.093 2.185 2.048 2.061 15,334 2.0581 -4.19%
2009-02-12 0 3.340 3.210 3.340 3.340 3.390 104,000 347,480 3.3412 2.178 2.093 2.178 2.178 2.211 159,478 2.1789 0.00%
2009-02-11 0 3.340 3.210 3.390 - - 0 0 - 2.178 2.093 2.211 - - 0 - 0.00%
2009-02-10 0 3.340 3.260 3.340 3.250 3.340 28,000 91,540 3.2693 2.178 2.126 2.178 2.119 2.178 42,936 2.1320 2.77%
2009-02-09 0 3.250 3.300 3.350 3.200 3.280 260,000 844,120 3.2466 2.119 2.152 2.185 2.087 2.139 398,696 2.1172 1.56%
2009-02-06 0 3.200 3.150 3.200 3.130 3.250 226,000 717,920 3.1766 2.087 2.054 2.087 2.041 2.119 346,559 2.0716 3.23%
2009-02-05 0 3.100 3.100 3.130 2.950 3.260 98,000 301,540 3.0769 2.022 2.022 2.041 1.924 2.126 150,278 2.0066 4.38%
2009-02-04 0 2.970 2.970 3.110 2.970 3.050 62,000 188,420 3.0390 1.937 1.937 2.028 1.937 1.989 95,074 1.9818 -4.19%
2009-02-03 0 3.100 3.100 3.240 2.960 2.960 10,000 29,880 2.9880 2.022 2.022 2.113 1.930 1.930 15,334 1.9486 0.00%
2009-02-02 0 3.100 3.100 3.260 3.010 3.010 14,000 42,500 3.0357 2.022 2.022 2.126 1.963 1.963 21,468 1.9797 -1.90%
2009-01-30 0 3.160 3.100 3.230 3.080 3.160 20,000 61,620 3.0810 2.061 2.022 2.106 2.009 2.061 30,669 2.0092 6.04%
2009-01-29 0 2.980 2.970 3.150 2.980 2.980 4,000 12,460 3.1150 1.943 1.937 2.054 1.943 1.943 6,134 2.0314 -3.87%
2009-01-23 0 3.100 3.100 3.150 3.100 3.260 138,000 438,420 3.1770 2.022 2.022 2.054 2.022 2.126 211,615 2.0718 -5.49%
2009-01-22 0 3.280 3.280 3.320 3.100 3.280 32,000 103,060 3.2206 2.139 2.139 2.165 2.022 2.139 49,070 2.1003 3.47%
2009-01-21 0 3.170 3.170 3.320 3.150 3.210 68,000 216,200 3.1794 2.067 2.067 2.165 2.054 2.093 104,274 2.0734 0.63%
2009-01-20 0 3.150 3.110 3.180 3.130 3.210 338,000 1,071,760 3.1709 2.054 2.028 2.074 2.041 2.093 518,304 2.0678 -1.87%
2009-01-19 0 3.210 3.200 3.350 - - 14,000 44,800 3.2000 2.093 2.087 2.185 - - 21,468 2.0868 0.31%
2009-01-16 0 3.200 3.190 3.200 3.150 3.200 6,198,181 18,653,763 3.0096 2.087 2.080 2.087 2.054 2.087 9,504,568 1.9626 3.23%
2009-01-15 0 3.100 3.100 3.200 3.090 3.110 832,000 2,578,140 3.0987 2.022 2.022 2.087 2.015 2.028 1,275,826 2.0208 0.00%
2009-01-14 0 3.100 3.100 3.140 3.100 3.140 26,000 80,680 3.1031 2.022 2.022 2.048 2.022 2.048 39,870 2.0236 0.00%
2009-01-13 0 3.100 3.090 3.100 3.000 3.100 306,000 938,020 3.0654 2.022 2.015 2.022 1.956 2.022 469,234 1.9990 3.33%
2009-01-12 0 3.000 2.960 3.020 2.960 3.000 20,000 59,560 2.9780 1.956 1.930 1.969 1.930 1.956 30,669 1.9420 -4.46%
2009-01-09 0 3.140 3.140 3.200 3.100 3.140 246,000 766,860 3.1173 2.048 2.048 2.087 2.022 2.048 377,227 2.0329 0.64%
2009-01-08 0 3.120 3.160 3.200 2.940 3.160 3,596,000 11,214,340 3.1186 2.035 2.061 2.087 1.917 2.061 5,514,267 2.0337 -4.00%
2009-01-07 0 3.250 3.250 3.350 3.200 3.300 2,580,000 8,344,960 3.2345 2.119 2.119 2.185 2.087 2.152 3,956,288 2.1093 1.56%
2009-01-06 0 3.200 3.200 3.250 3.070 3.250 536,000 1,701,760 3.1749 2.087 2.087 2.119 2.002 2.119 821,926 2.0705 7.38%
2009-01-05 0 2.980 2.980 3.000 2.840 3.000 2,498,229 7,486,550 2.9967 1.943 1.943 1.956 1.852 1.956 3,830,896 1.9543 6.05%
2009-01-02 0 2.810 2.810 2.990 2.810 3.160 1,676,000 5,105,320 3.0461 1.832 1.832 1.950 1.832 2.061 2,570,053 1.9865 -9.35%
2008-12-31 0 3.100 3.100 3.290 3.100 3.200 908,000 2,856,380 3.1458 2.022 2.022 2.145 2.022 2.087 1,392,368 2.0515 -1.27%
2008-12-30 0 3.140 3.000 3.150 - - 1,272,000 4,006,800 3.1500 2.048 1.956 2.054 - - 1,950,542 2.0542 -0.63%
2008-12-29 0 3.160 2.930 3.450 3.160 3.160 10,000 31,600 3.1600 2.061 1.911 2.250 2.061 2.061 15,334 2.0607 -0.32%
2008-12-24 0 3.170 3.080 3.180 3.170 3.200 26,000 83,020 3.1931 2.067 2.009 2.074 2.067 2.087 39,870 2.0823 -0.94%
2008-12-23 0 3.200 3.100 3.200 3.150 3.400 642,000 2,058,340 3.2061 2.087 2.022 2.087 2.054 2.217 984,472 2.0908 -3.03%
2008-12-22 0 3.300 3.200 3.350 3.250 3.450 1,190,000 3,991,500 3.3542 2.152 2.087 2.185 2.119 2.250 1,824,799 2.1874 -4.35%
2008-12-19 0 3.450 3.430 3.450 3.370 3.570 618,000 2,142,320 3.4665 2.250 2.237 2.250 2.198 2.328 947,669 2.2606 -2.82%
2008-12-18 0 3.550 3.500 3.580 3.310 3.770 602,000 2,129,540 3.5374 2.315 2.282 2.335 2.159 2.459 923,134 2.3069 -1.39%
2008-12-17 0 3.600 3.480 3.600 3.500 3.930 572,000 2,091,520 3.6565 2.348 2.269 2.348 2.282 2.563 877,130 2.3845 4.96%
2008-12-16 0 3.430 3.430 3.570 3.430 3.570 292,000 1,024,800 3.5096 2.237 2.237 2.328 2.237 2.328 447,766 2.2887 0.00%
2008-12-15 0 3.430 3.430 3.450 3.380 3.500 1,398,800 4,774,280 3.4131 2.237 2.237 2.250 2.204 2.282 2,144,983 2.2258 2.39%
2008-12-12 0 3.350 2.800 3.350 3.350 3.450 806,000 2,728,600 3.3854 2.185 1.826 2.185 2.185 2.250 1,235,957 2.2077 -1.76%
2008-12-11 0 3.410 3.390 3.440 3.290 3.450 184,000 625,460 3.3992 2.224 2.211 2.243 2.145 2.250 282,154 2.2167 1.79%
2008-12-10 0 3.350 3.300 3.450 3.250 3.350 670,000 2,186,960 3.2641 2.185 2.152 2.250 2.119 2.185 1,027,408 2.1286 0.00%
2008-12-09 0 3.350 3.330 3.400 3.350 3.470 2,430,000 8,126,180 3.3441 2.185 2.172 2.217 2.185 2.263 3,726,271 2.1808 2.13%
2008-12-08 0 3.280 3.280 3.400 3.240 3.280 111,000 360,900 3.2514 2.139 2.139 2.217 2.113 2.139 170,212 2.1203 1.23%
2008-12-05 0 3.240 3.240 3.250 3.200 3.270 1,534,000 4,976,580 3.2442 2.113 2.113 2.119 2.087 2.132 2,352,304 2.1156 -0.92%
2008-12-04 0 3.270 3.270 3.390 3.230 3.600 1,702,000 5,559,920 3.2667 2.132 2.132 2.211 2.106 2.348 2,609,923 2.1303 1.55%
2008-12-03 0 3.220 3.220 3.310 3.100 3.370 2,088,000 6,739,140 3.2276 2.100 2.100 2.159 2.022 2.198 3,201,833 2.1048 1.58%
2008-12-02 0 3.170 3.050 3.170 2.900 3.170 1,274,000 3,827,560 3.0044 2.067 1.989 2.067 1.891 2.067 1,953,609 1.9592 5.67%
2008-12-01 0 3.000 2.990 3.000 2.990 3.100 288,000 870,820 3.0237 1.956 1.950 1.956 1.950 2.022 441,632 1.9718 0.00%
2008-11-28 0 3.000 3.000 3.100 2.980 3.050 1,010,000 3,031,720 3.0017 1.956 1.956 2.022 1.943 1.989 1,548,779 1.9575 3.45%
2008-11-27 0 2.900 2.950 2.990 2.650 2.990 826,000 2,350,880 2.8461 1.891 1.924 1.950 1.728 1.950 1,266,625 1.8560 10.27%
2008-11-26 0 2.630 2.630 2.750 2.600 2.690 4,723,000 12,232,960 2.5901 1.715 1.715 1.793 1.696 1.754 7,242,460 1.6891 4.37%
2008-11-25 0 2.520 2.520 2.540 2.520 2.600 11,422,000 29,011,100 2.5399 1.643 1.643 1.656 1.643 1.696 17,515,006 1.6564 -0.79%
2008-11-24 0 2.540 2.360 2.600 - - 816,000 2,072,640 2.5400 1.656 1.539 1.696 - - 1,251,291 1.6564 0.00%
2008-11-21 0 2.540 2.510 2.540 2.480 2.590 384,000 970,740 2.5280 1.656 1.637 1.656 1.617 1.689 588,843 1.6486 2.42%
2008-11-20 0 2.480 2.460 2.500 2.440 2.500 802,000 1,990,532 2.4820 1.617 1.604 1.630 1.591 1.630 1,229,823 1.6186 -0.80%
2008-11-19 0 2.500 2.470 2.500 2.350 2.600 262,000 649,520 2.4791 1.630 1.611 1.630 1.532 1.696 401,763 1.6167 -5.66%
2008-11-18 0 2.650 2.600 2.650 2.670 2.690 312,000 836,580 2.6813 1.728 1.696 1.728 1.741 1.754 478,435 1.7486 -1.49%
2008-11-17 0 2.690 2.690 2.750 2.690 2.900 232,000 654,180 2.8197 1.754 1.754 1.793 1.754 1.891 355,759 1.8388 -4.95%
2008-11-14 0 2.830 2.830 2.840 2.790 2.880 912,000 2,580,220 2.8292 1.846 1.846 1.852 1.819 1.878 1,398,502 1.8450 -0.70%
2008-11-13 0 2.850 2.800 2.850 2.770 2.850 5,337,000 14,957,300 2.8026 1.859 1.826 1.859 1.806 1.859 8,183,995 1.8276 -1.04%
2008-11-12 0 2.880 2.880 2.900 2.850 2.950 2,112,000 6,144,893 2.9095 1.878 1.878 1.891 1.859 1.924 3,238,635 1.8974 -3.36%
2008-11-11 0 2.980 2.910 3.000 2.910 3.000 356,000 1,050,986 2.9522 1.943 1.898 1.956 1.898 1.956 545,906 1.9252 1.71%
2008-11-10 0 2.930 2.920 2.980 2.930 2.970 70,000 205,500 2.9357 1.911 1.904 1.943 1.911 1.937 107,341 1.9145 2.81%
2008-11-07 0 2.850 2.850 2.960 2.800 2.850 440,000 1,256,480 2.8556 1.859 1.859 1.930 1.826 1.859 674,716 1.8622 -0.35%
2008-11-06 0 2.860 2.860 2.940 2.820 2.910 974,000 2,808,940 2.8839 1.865 1.865 1.917 1.839 1.898 1,493,575 1.8807 -2.72%
2008-11-05 0 2.940 2.930 2.950 2.880 2.940 2,121,922 6,209,162 2.9262 1.917 1.911 1.924 1.878 1.917 3,253,850 1.9083 3.89%
2008-11-04 0 2.830 2.800 2.870 2.800 2.830 42,000 118,740 2.8271 1.846 1.826 1.872 1.826 1.846 64,405 1.8437 0.00%
2008-11-03 0 2.830 2.830 2.900 2.750 2.880 60,000 168,420 2.8070 1.846 1.846 1.891 1.793 1.878 92,007 1.8305 6.39%
2008-10-31 0 2.660 2.600 2.660 2.580 2.670 534,000 1,396,580 2.6153 1.735 1.696 1.735 1.682 1.741 818,860 1.7055 2.31%
2008-10-30 0 2.600 2.600 2.640 2.600 2.650 1,585,000 4,135,240 2.6090 1.696 1.696 1.722 1.696 1.728 2,430,510 1.7014 4.00%
2008-10-29 0 2.500 2.500 2.600 2.500 2.820 2,950,000 7,745,620 2.6256 1.630 1.630 1.696 1.630 1.839 4,523,662 1.7122 -3.85%
2008-10-28 0 2.600 2.550 2.600 2.500 2.800 2,284,000 5,883,040 2.5758 1.696 1.663 1.696 1.630 1.826 3,502,388 1.6797 -8.77%
2008-10-27 0 2.850 2.800 2.850 2.680 3.000 946,000 2,634,960 2.7854 1.859 1.826 1.859 1.748 1.956 1,450,639 1.8164 1.06%
2008-10-24 0 2.820 2.800 2.830 2.610 2.870 398,000 1,115,460 2.8027 1.839 1.826 1.846 1.702 1.872 610,311 1.8277 2.92%
2008-10-23 0 2.740 2.620 2.750 2.300 2.750 949,700 2,421,313 2.5496 1.787 1.709 1.793 1.500 1.793 1,456,313 1.6626 9.60%
2008-10-22 0 2.500 2.500 2.520 2.470 2.520 2,290,000 5,727,380 2.5010 1.630 1.630 1.643 1.611 1.643 3,511,589 1.6310 -1.19%
2008-10-21 0 2.530 2.530 2.580 2.310 2.540 312,000 780,880 2.5028 1.650 1.650 1.682 1.506 1.656 478,435 1.6322 0.80%
2008-10-20 0 2.510 2.500 2.700 2.350 2.530 2,510,000 6,219,240 2.4778 1.637 1.630 1.761 1.532 1.650 3,848,946 1.6158 0.40%
2008-10-17 0 2.500 2.280 2.500 2.180 2.500 7,962,000 18,020,320 2.2633 1.630 1.487 1.630 1.422 1.630 12,209,287 1.4760 14.16%
2008-10-16 0 2.190 2.180 2.190 2.050 2.290 3,218,000 6,882,160 2.1386 1.428 1.422 1.428 1.337 1.493 4,934,625 1.3947 -6.01%
2008-10-15 0 2.330 2.330 2.340 2.230 2.360 3,443,651 8,122,152 2.3586 1.519 1.519 1.526 1.454 1.539 5,280,649 1.5381 -3.32%
2008-10-14 0 2.410 2.410 2.500 2.100 2.550 3,584,000 8,815,262 2.4596 1.572 1.572 1.630 1.369 1.663 5,495,866 1.6040 0.42%
2008-10-13 0 2.400 2.400 2.500 2.200 2.600 1,350,000 3,395,060 2.5149 1.565 1.565 1.630 1.435 1.696 2,070,150 1.6400 -8.40%
2008-10-10 0 2.620 2.620 2.680 2.600 2.610 552,000 1,546,260 2.8012 1.709 1.709 1.748 1.696 1.702 846,462 1.8267 -4.38%
2008-10-09 0 2.740 2.650 2.730 2.650 3.070 658,000 1,930,819 2.9344 1.787 1.728 1.780 1.728 2.002 1,009,007 1.9136 -8.05%
2008-10-08 0 2.980 2.980 2.990 2.980 3.190 646,000 1,952,880 3.0230 1.943 1.943 1.950 1.943 2.080 990,605 1.9714 -6.58%
2008-10-06 0 3.190 3.180 3.190 3.190 3.310 222,000 714,160 3.2169 2.080 2.074 2.080 2.080 2.159 340,425 2.0978 -13.78%
2008-10-03 0 3.700 3.600 3.700 3.500 3.700 2,156,000 7,719,960 3.5807 2.413 2.348 2.413 2.282 2.413 3,306,107 2.3351 2.78%
2008-10-02 0 3.600 3.560 3.600 3.540 3.800 3,075,000 11,261,440 3.6623 2.348 2.322 2.348 2.309 2.478 4,715,343 2.3883 -5.51%
2008-09-30 0 3.810 3.800 3.850 3.700 3.810 156,000 592,320 3.7969 2.485 2.478 2.511 2.413 2.485 239,217 2.4761 -1.04%
2008-09-29 0 3.850 3.790 3.850 3.740 3.990 2,118,000 8,090,400 3.8198 2.511 2.472 2.511 2.439 2.602 3,247,836 2.4910 1.32%
2008-09-26 0 3.800 3.790 3.800 3.770 4.040 1,340,000 5,220,692 3.8960 2.478 2.472 2.478 2.459 2.635 2,054,816 2.5407 1.06%
2008-09-25 0 3.760 3.700 3.750 3.600 3.850 4,576,000 17,228,220 3.7649 2.452 2.413 2.445 2.348 2.511 7,017,043 2.4552 -1.05%
2008-09-24 0 3.800 3.710 3.800 3.750 4.050 2,248,000 8,533,960 3.7962 2.478 2.419 2.478 2.445 2.641 3,447,184 2.4756 1.33%
2008-09-23 0 3.750 3.700 3.750 3.690 4.000 276,000 1,049,440 3.8023 2.445 2.413 2.445 2.406 2.609 423,231 2.4796 -1.32%
2008-09-22 0 3.800 3.700 3.800 3.740 3.920 1,744,000 6,666,420 3.8225 2.478 2.413 2.478 2.439 2.556 2,674,328 2.4927 0.00%
2008-09-19 0 3.800 3.720 3.800 3.680 4.000 1,971,000 7,555,840 3.8335 2.478 2.426 2.478 2.400 2.609 3,022,420 2.4999 0.00%
2008-09-18 0 3.800 3.800 3.810 3.720 4.000 1,468,000 5,686,880 3.8739 2.478 2.478 2.485 2.426 2.609 2,251,097 2.5263 -5.00%
2008-09-17 0 4.000 3.990 4.000 3.990 4.190 990,000 4,021,040 4.0617 2.609 2.602 2.609 2.602 2.732 1,518,110 2.6487 -4.31%
2008-09-16 0 4.180 4.180 4.220 4.000 4.430 1,160,000 4,811,900 4.1482 2.726 2.726 2.752 2.609 2.889 1,778,796 2.7051 -6.07%
2008-09-12 0 4.450 4.370 4.450 4.400 4.450 72,000 319,860 4.4425 2.902 2.850 2.902 2.869 2.902 110,408 2.8971 1.14%
2008-09-11 0 4.400 4.380 4.400 4.350 4.440 978,000 4,334,680 4.4322 2.869 2.856 2.869 2.837 2.895 1,499,709 2.8903 -0.68%
2008-09-10 0 4.430 4.430 4.500 4.400 4.530 2,072,000 9,235,440 4.4573 2.889 2.889 2.935 2.869 2.954 3,177,298 2.9067 0.68%
2008-09-09 0 4.400 4.370 4.400 4.370 4.500 442,000 1,943,420 4.3969 2.869 2.850 2.869 2.850 2.935 677,783 2.8673 0.00%
2008-09-08 0 4.400 4.380 4.500 4.390 4.500 1,250,000 5,601,060 4.4808 2.869 2.856 2.935 2.863 2.935 1,916,806 2.9221 -2.22%
2008-09-05 0 4.500 4.410 4.500 4.450 4.550 10,504,000 47,274,840 4.5007 2.935 2.876 2.935 2.902 2.967 16,107,304 2.9350 1.12%
2008-09-04 0 4.450 4.430 4.450 4.430 4.500 562,000 2,510,340 4.4668 2.902 2.889 2.902 2.889 2.935 861,796 2.9129 -0.45%
2008-09-03 0 4.470 4.410 4.500 4.410 4.550 1,396,000 6,239,700 4.4697 2.915 2.876 2.935 2.876 2.967 2,140,689 2.9148 1.36%
2008-09-02 0 4.410 4.300 4.700 4.100 4.690 2,389,000 11,442,809 4.7898 2.876 2.804 3.065 2.674 3.058 3,663,400 3.1235 5.00%
2008-09-01 0 4.200 4.200 4.800 4.200 5.100 216,000 1,050,660 4.8642 2.739 2.739 3.130 2.739 3.326 331,224 3.1721 -10.64%
2008-08-29 0 4.700 4.840 4.890 4.500 4.700 1,848,000 8,249,380 4.4640 3.065 3.156 3.189 2.935 3.065 2,833,806 2.9111 6.82%
2008-08-28 0 4.400 4.300 4.400 4.380 4.420 228,000 1,003,000 4.3991 2.869 2.804 2.869 2.856 2.882 349,625 2.8688 0.69%
2008-08-27 0 4.370 4.200 4.350 4.370 4.500 694,000 3,058,700 4.4073 2.850 2.739 2.837 2.850 2.935 1,064,211 2.8741 -5.00%
2008-08-26 0 4.600 4.400 4.600 4.570 4.600 10,000 45,940 4.5940 3.000 2.869 3.000 2.980 3.000 15,334 2.9959 2.22%
2008-08-25 0 4.500 4.400 4.500 4.400 4.560 118,000 527,580 4.4710 2.935 2.869 2.935 2.869 2.974 180,946 2.9157 2.97%
2008-08-21 0 4.370 4.360 4.400 4.360 4.530 1,022,000 4,625,014 4.5255 2.850 2.843 2.869 2.843 2.954 1,567,181 2.9512 -4.59%
2008-08-20 0 4.580 4.490 4.580 4.490 4.660 1,714,000 7,892,240 4.6046 2.987 2.928 2.987 2.928 3.039 2,628,324 3.0028 -1.51%
2008-08-19 0 4.650 4.600 4.850 4.600 5.000 172,000 812,020 4.7210 3.032 3.000 3.163 3.000 3.261 263,753 3.0787 -3.13%
2008-08-18 0 4.800 4.780 4.810 4.800 4.950 686,000 3,378,300 4.9246 3.130 3.117 3.137 3.130 3.228 1,051,943 3.2115 -3.03%
2008-08-15 0 4.950 4.900 4.960 4.900 4.960 90,000 444,400 4.9378 3.228 3.195 3.235 3.195 3.235 138,010 3.2201 1.02%
2008-08-14 0 4.900 4.880 4.920 4.870 4.950 124,000 606,340 4.8898 3.195 3.182 3.208 3.176 3.228 190,147 3.1888 0.00%
2008-08-13 0 4.900 4.880 4.910 4.500 5.000 570,000 2,739,840 4.8067 3.195 3.182 3.202 2.935 3.261 874,064 3.1346 0.00%
2008-08-12 0 4.900 4.900 4.910 4.900 5.000 280,000 1,385,100 4.9468 3.195 3.195 3.202 3.195 3.261 429,365 3.2259 0.00%
2008-08-11 0 4.900 4.900 5.180 4.810 5.080 482,000 2,357,180 4.8904 3.195 3.195 3.378 3.137 3.313 739,120 3.1892 -3.35%
2008-08-08 0 5.070 5.060 5.080 5.060 5.100 380,000 1,925,760 5.0678 3.306 3.300 3.313 3.300 3.326 582,709 3.3048 -0.98%
2008-08-07 0 5.120 5.080 5.120 5.060 5.200 1,180,000 5,993,200 5.0790 3.339 3.313 3.339 3.300 3.391 1,809,465 3.3121 1.19%
2008-08-05 0 5.060 5.010 5.080 4.970 5.060 34,000 169,520 4.9859 3.300 3.267 3.313 3.241 3.300 52,137 3.2514 0.80%
2008-08-04 0 5.020 5.020 5.050 5.000 5.030 314,000 1,576,044 5.0192 3.274 3.274 3.293 3.261 3.280 481,502 3.2732 0.20%
2008-08-01 0 5.010 5.000 5.100 4.910 5.120 202,000 1,014,420 5.0219 3.267 3.261 3.326 3.202 3.339 309,756 3.2749 -2.15%
2008-07-31 0 5.120 5.120 5.150 5.060 5.200 363,000 1,868,300 5.1468 3.339 3.339 3.358 3.300 3.391 556,640 3.3564 2.20%
2008-07-30 0 5.010 5.010 5.080 4.950 5.080 530,000 2,636,240 4.9740 3.267 3.267 3.313 3.228 3.313 812,726 3.2437 1.42%
2008-07-29 0 4.940 4.920 5.000 4.900 5.020 202,000 1,006,180 4.9811 3.222 3.208 3.261 3.195 3.274 309,756 3.2483 -1.79%
2008-07-28 0 5.030 5.020 5.060 4.920 5.060 84,000 421,460 5.0174 3.280 3.274 3.300 3.208 3.300 128,809 3.2720 -1.37%
2008-07-25 0 5.100 5.060 5.100 5.110 5.150 540,000 2,755,380 5.1026 3.326 3.300 3.326 3.332 3.358 828,060 3.3275 -0.58%
2008-07-24 0 5.130 5.130 5.170 5.110 5.200 124,000 636,280 5.1313 3.345 3.345 3.371 3.332 3.391 190,147 3.3463 1.38%
2008-07-23 0 5.060 5.060 5.260 5.060 5.320 320,000 1,659,120 5.1848 3.300 3.300 3.430 3.300 3.469 490,702 3.3811 -1.36%
2008-07-22 0 5.130 5.120 5.150 5.000 5.200 902,000 4,582,800 5.0807 3.345 3.339 3.358 3.261 3.391 1,383,167 3.3133 2.19%
2008-07-21 0 5.020 5.020 5.100 4.940 5.190 278,000 1,395,160 5.0186 3.274 3.274 3.326 3.222 3.385 426,298 3.2727 0.20%
2008-07-18 0 5.010 5.000 5.080 4.920 5.100 4,410,891 22,394,906 5.0772 3.267 3.261 3.313 3.208 3.326 6,763,858 3.3110 -0.79%
2008-07-17 0 5.050 5.010 5.190 5.010 5.270 198,000 1,011,660 5.1094 3.293 3.267 3.385 3.267 3.437 303,622 3.3320 -0.39%
2008-07-16 0 5.070 5.070 5.080 5.050 5.100 292,000 1,481,340 5.0731 3.306 3.306 3.313 3.293 3.326 447,766 3.3083 -0.20%
2008-07-15 0 5.080 5.080 5.100 5.050 5.170 578,000 2,941,120 5.0884 3.313 3.313 3.326 3.293 3.371 886,331 3.3183 2.01%
2008-07-14 0 4.980 4.980 5.060 4.980 5.060 394,545 1,989,336 5.0421 3.248 3.248 3.300 3.248 3.300 605,013 3.2881 -1.58%
2008-07-11 0 5.060 5.010 5.100 4.990 5.070 298,000 1,490,180 5.0006 3.300 3.267 3.326 3.254 3.306 456,967 3.2610 1.20%
2008-07-10 0 5.000 4.980 5.040 4.820 5.060 1,360,000 6,799,820 4.9999 3.261 3.248 3.287 3.143 3.300 2,085,485 3.2605 -2.91%
2008-07-09 0 5.150 5.140 5.170 5.140 5.240 1,446,800 7,498,864 5.1831 3.358 3.352 3.371 3.352 3.417 2,218,588 3.3800 0.19%
2008-07-08 0 5.140 5.120 5.140 5.000 5.210 18,503,000 92,529,960 5.0008 3.352 3.339 3.352 3.261 3.398 28,373,329 3.2612 2.80%
2008-07-07 0 5.000 4.900 5.050 4.950 5.160 662,000 3,369,720 5.0902 3.261 3.195 3.293 3.228 3.365 1,015,140 3.3195 -1.57%
2008-07-04 0 5.080 5.080 5.090 5.040 5.200 416,000 2,107,280 5.0656 3.313 3.313 3.319 3.287 3.391 637,913 3.3034 0.59%
2008-07-03 0 5.050 5.030 5.050 4.750 5.250 2,220,000 10,986,840 4.9490 3.293 3.280 3.293 3.098 3.424 3,404,247 3.2274 -7.00%
2008-07-02 0 5.430 5.370 5.420 4.600 5.600 304,000 1,642,800 5.4039 3.541 3.502 3.535 3.000 3.652 466,167 3.5241 -0.91%
2008-06-30 0 5.480 5.480 5.610 5.410 5.640 254,000 1,381,360 5.4384 3.574 3.574 3.658 3.528 3.678 389,495 3.5465 -2.84%
2008-06-27 0 5.640 5.600 5.780 5.500 5.980 1,154,000 6,594,600 5.7146 3.678 3.652 3.769 3.587 3.900 1,769,595 3.7266 -6.78%
2008-06-26 0 6.050 6.000 6.050 5.970 6.200 562,000 3,409,280 6.0663 3.945 3.913 3.945 3.893 4.043 861,796 3.9560 -2.42%
2008-06-25 0 6.200 6.180 6.200 6.170 6.410 2,464,000 15,279,056 6.2009 4.043 4.030 4.043 4.024 4.180 3,778,408 4.0438 1.97%
2008-06-24 0 6.080 6.080 6.200 6.080 6.190 36,000 221,000 6.1389 3.965 3.965 4.043 3.965 4.037 55,204 4.0033 -1.94%
2008-06-23 0 6.200 6.180 6.200 6.160 6.200 1,854,000 11,503,940 6.2049 4.043 4.030 4.043 4.017 4.043 2,843,007 4.0464 -0.16%
2008-06-20 0 6.210 6.200 6.220 6.210 6.590 596,000 3,713,920 6.2314 4.050 4.043 4.056 4.050 4.298 913,933 4.0637 0.16%
2008-06-19 0 6.200 6.170 6.200 6.160 6.360 268,000 1,679,360 6.2663 4.043 4.024 4.043 4.017 4.148 410,963 4.0864 -2.97%
2008-06-18 0 6.390 6.300 6.400 6.200 6.610 200,000 1,282,540 6.4127 4.167 4.108 4.174 4.043 4.311 306,689 4.1819 -3.18%
2008-06-17 0 6.600 6.490 6.500 6.250 6.900 343,999 2,228,664 6.4787 4.304 4.232 4.239 4.076 4.500 527,503 4.2249 5.77%
2008-06-16 0 6.240 6.240 6.250 6.200 6.360 753,900 4,707,067 6.2436 4.069 4.069 4.076 4.043 4.148 1,156,064 4.0716 1.30%
2008-06-13 0 6.160 6.150 6.200 6.050 6.320 398,000 2,435,860 6.1203 4.017 4.011 4.043 3.945 4.121 610,311 3.9912 -5.23%
2008-06-12 0 6.500 6.370 6.500 6.370 7.900 832,000 5,605,080 6.7369 4.239 4.154 4.239 4.154 5.152 1,275,826 4.3933 0.00%
2008-06-11 0 6.500 6.500 6.600 6.210 6.710 3,438,000 22,451,400 6.5304 4.239 4.239 4.304 4.050 4.376 5,271,983 4.2586 -2.99%
2008-06-10 0 6.700 6.700 6.770 6.630 7.140 1,162,000 7,838,900 6.7460 4.369 4.369 4.415 4.324 4.656 1,781,863 4.3993 -4.29%
2008-06-06 0 7.000 6.990 7.000 6.980 7.350 2,192,000 15,382,900 7.0177 4.565 4.558 4.565 4.552 4.793 3,361,311 4.5765 0.72%
2008-06-05 0 6.950 6.850 6.950 6.800 7.100 448,000 3,083,220 6.8822 4.532 4.467 4.532 4.434 4.630 686,983 4.4881 -1.70%
2008-06-04 0 7.070 7.080 7.100 6.960 7.370 544,000 3,864,020 7.1030 4.611 4.617 4.630 4.539 4.806 834,194 4.6320 3.06%
2008-06-03 0 6.860 6.730 6.860 6.610 6.860 244,000 1,637,400 6.7107 4.474 4.389 4.474 4.311 4.474 374,161 4.3762 0.59%
2008-06-02 0 6.820 6.820 6.850 6.700 7.020 303,650 2,086,699 6.8721 4.448 4.448 4.467 4.369 4.578 465,631 4.4814 -0.44%
2008-05-30 0 6.850 6.850 7.030 6.590 7.180 1,828,000 12,579,140 6.8814 4.467 4.467 4.584 4.298 4.682 2,803,137 4.4875 -1.86%
2008-05-29 0 6.980 6.980 7.000 6.840 7.270 641,000 4,514,350 7.0427 4.552 4.552 4.565 4.461 4.741 982,938 4.5927 -4.25%
2008-05-28 0 7.290 7.220 7.340 7.060 7.300 1,340,000 9,694,640 7.2348 4.754 4.708 4.787 4.604 4.761 2,054,816 4.7180 0.00%
2008-05-27 0 7.290 7.100 7.300 7.100 7.510 936,000 6,844,220 7.3122 4.754 4.630 4.761 4.630 4.897 1,435,304 4.7685 -1.88%
2008-05-26 0 7.430 7.180 7.430 7.250 7.790 528,000 3,937,700 7.4578 4.845 4.682 4.845 4.728 5.080 809,659 4.8634 -0.80%
2008-05-23 0 7.490 7.520 7.560 7.370 7.840 1,144,000 8,581,760 7.5015 4.884 4.904 4.930 4.806 5.113 1,754,261 4.8920 -1.45%
2008-05-22 0 7.600 7.580 7.600 7.550 8.430 3,031,000 23,631,830 7.7967 4.956 4.943 4.956 4.924 5.497 4,647,871 5.0844 -2.56%
2008-05-21 0 7.800 7.700 7.800 7.770 7.900 170,000 1,326,220 7.8013 5.087 5.021 5.087 5.067 5.152 260,686 5.0874 -0.64%
2008-05-20 0 7.850 7.820 7.850 7.720 7.900 1,970,000 15,408,240 7.8214 5.119 5.100 5.119 5.034 5.152 3,020,886 5.1006 1.55%
2008-05-19 0 7.730 7.730 7.740 7.520 7.890 898,000 6,962,070 7.7529 5.041 5.041 5.047 4.904 5.145 1,377,033 5.0558 3.07%
2008-05-16 0 7.500 7.500 7.530 7.430 7.580 1,892,000 14,167,820 7.4883 4.891 4.891 4.911 4.845 4.943 2,901,278 4.8833 0.40%
2008-05-15 0 7.470 7.460 7.480 7.270 7.670 736,000 5,587,060 7.5911 4.871 4.865 4.878 4.741 5.002 1,128,615 4.9504 -3.74%
2008-05-14 0 7.760 7.650 7.880 7.570 8.400 1,606,000 13,074,964 8.1413 5.061 4.989 5.139 4.937 5.478 2,462,712 5.3092 -5.48%
2008-05-13 0 8.210 8.210 8.230 8.100 8.500 314,000 2,610,680 8.3143 5.354 5.354 5.367 5.282 5.543 481,502 5.4220 -3.41%
2008-05-09 0 8.500 8.160 8.500 8.480 8.500 154,000 1,308,440 8.4964 5.543 5.321 5.543 5.530 5.543 236,150 5.5407 0.24%
2008-05-08 0 8.480 8.100 8.480 - - 18,000 159,354 8.8530 5.530 5.282 5.530 - - 27,602 5.7733 -0.24%
2008-05-07 0 8.500 8.470 8.500 8.210 8.740 366,000 3,115,920 8.5134 5.543 5.524 5.543 5.354 5.700 561,241 5.5518 -1.39%
2008-05-06 0 8.620 8.610 8.810 8.480 8.890 1,472,703 12,982,722 8.8156 5.621 5.615 5.745 5.530 5.797 2,258,309 5.7489 -2.05%
2008-05-05 0 8.800 8.800 9.000 8.670 8.800 652,000 5,685,920 8.7207 5.739 5.739 5.869 5.654 5.739 999,806 5.6870 3.79%
2008-05-02 0 8.600 8.600 8.620 8.600 8.650 360,000 3,104,540 8.6237 5.529 5.529 5.542 5.529 5.562 559,918 5.5446 -1.60%
2008-04-30 0 8.740 8.720 8.900 8.600 9.000 1,349,133 12,008,734 8.9011 5.619 5.607 5.722 5.529 5.787 2,098,344 5.7230 -2.46%
2008-04-29 0 8.960 8.830 9.000 8.500 8.960 168,000 1,470,320 8.7519 5.761 5.677 5.787 5.465 5.761 261,295 5.6270 3.11%
2008-04-28 0 8.690 8.680 8.780 8.500 9.000 330,000 2,873,680 8.7081 5.587 5.581 5.645 5.465 5.787 513,258 5.5989 -3.98%
2008-04-25 0 9.050 8.970 9.050 9.050 9.170 400,000 3,634,780 9.0870 5.819 5.767 5.819 5.819 5.896 622,131 5.8425 0.11%
2008-04-24 0 9.040 9.040 9.300 8.810 9.110 548,000 4,966,000 9.0620 5.812 5.812 5.979 5.664 5.857 852,320 5.8265 3.31%
2008-04-23 0 8.750 8.710 8.800 8.500 8.800 1,602,000 13,775,110 8.5987 5.626 5.600 5.658 5.465 5.658 2,491,635 5.5285 1.74%
2008-04-22 0 8.600 8.480 8.600 8.310 8.600 2,708,000 22,983,300 8.4872 5.529 5.452 5.529 5.343 5.529 4,211,828 5.4568 0.94%
2008-04-21 0 8.520 8.430 8.520 8.200 8.570 569,709 4,837,293 8.4908 5.478 5.420 5.478 5.272 5.510 886,084 5.4592 3.90%
2008-04-18 0 8.200 8.190 8.200 8.160 8.330 1,940,000 15,960,480 8.2271 5.272 5.266 5.272 5.246 5.356 3,017,336 5.2896 -3.53%
2008-04-17 0 8.500 8.500 8.510 8.450 8.600 544,000 4,621,142 8.4947 5.465 5.465 5.472 5.433 5.529 846,098 5.4617 3.66%
2008-04-16 0 8.200 8.200 8.300 7.850 8.520 822,000 6,688,660 8.1371 5.272 5.272 5.336 5.047 5.478 1,278,480 5.2317 4.46%
2008-04-15 0 7.850 7.800 7.850 7.420 8.300 1,282,300 10,142,679 7.9098 5.047 5.015 5.047 4.771 5.336 1,994,397 5.0856 -3.09%
2008-04-14 0 8.100 8.100 8.180 8.000 8.200 128,000 1,038,560 8.1138 5.208 5.208 5.259 5.144 5.272 199,082 5.2167 -0.25%
2008-04-11 0 8.120 6.300 8.300 8.100 8.360 36,000 294,780 8.1883 5.221 4.051 5.336 5.208 5.375 55,992 5.2647 0.25%
2008-04-10 0 8.100 7.800 8.120 8.000 8.200 1,014,858 8,240,275 8.1196 5.208 5.015 5.221 5.144 5.272 1,578,437 5.2205 -3.57%
2008-04-09 0 8.400 8.100 8.400 8.120 8.470 2,289,651 19,321,349 8.4386 5.401 5.208 5.401 5.221 5.446 3,561,158 5.4256 0.12%
2008-04-08 0 8.390 8.300 8.390 8.100 8.600 660,000 5,572,280 8.4428 5.394 5.336 5.394 5.208 5.529 1,026,516 5.4283 3.58%
2008-04-07 0 8.100 8.090 8.100 7.700 8.530 6,761,297 54,889,669 8.1182 5.208 5.201 5.208 4.951 5.484 10,516,034 5.2196 3.85%
2008-04-03 0 7.800 7.760 7.800 7.760 7.900 2,020,000 16,140,800 7.9905 5.015 4.989 5.015 4.989 5.079 3,141,762 5.1375 -1.89%
2008-04-02 0 7.950 7.750 7.960 7.800 8.590 2,124,000 17,001,300 8.0044 5.111 4.983 5.118 5.015 5.523 3,303,516 5.1464 0.25%
2008-04-01 0 7.930 7.250 7.930 7.700 8.020 228,000 1,817,800 7.9728 5.099 4.661 5.099 4.951 5.156 354,615 5.1261 -1.12%
2008-03-31 0 8.020 7.020 7.780 7.500 8.170 1,010,000 8,080,600 8.0006 5.156 4.514 5.002 4.822 5.253 1,570,881 5.1440 4.16%
2008-03-28 0 7.700 7.700 7.820 7.430 7.900 138,996 1,080,156 7.7711 4.951 4.951 5.028 4.777 5.079 216,184 4.9965 -0.39%
2008-03-27 0 7.730 7.720 7.730 7.700 8.350 878,000 6,896,440 7.8547 4.970 4.964 4.970 4.951 5.369 1,365,578 5.0502 -5.27%
2008-03-26 0 8.160 8.100 8.160 7.820 8.580 470,000 3,829,340 8.1475 5.246 5.208 5.246 5.028 5.517 731,004 5.2385 -5.99%
2008-03-25 0 8.680 8.690 8.700 7.550 8.780 1,532,058 12,939,567 8.4459 5.581 5.587 5.594 4.854 5.645 2,382,853 5.4303 19.89%
2008-03-20 0 7.240 7.220 7.240 6.990 7.240 1,090,000 7,664,004 7.0312 4.655 4.642 4.655 4.494 4.655 1,695,307 4.5207 2.70%
2008-03-19 0 7.050 7.010 7.050 6.800 7.300 165,000 1,162,000 7.0424 4.533 4.507 4.533 4.372 4.694 256,629 4.5279 -0.84%
2008-03-18 0 7.110 7.030 7.110 6.040 7.790 154,000 1,099,660 7.1406 4.571 4.520 4.571 3.883 5.009 239,520 4.5911 -6.45%
2008-03-17 0 7.600 7.600 8.700 7.440 7.600 20,000 149,680 7.4840 4.886 4.886 5.594 4.784 4.886 31,107 4.8118 -1.94%
2008-03-14 0 7.750 7.750 8.280 7.700 7.890 692,000 5,385,240 7.7821 4.983 4.983 5.324 4.951 5.073 1,076,287 5.0035 -1.02%
2008-03-13 0 7.830 7.660 7.830 7.680 7.850 43,000 336,180 7.8181 5.034 4.925 5.034 4.938 5.047 66,879 5.0267 -0.25%
2008-03-12 0 7.850 7.850 7.880 7.750 8.000 418,000 3,282,740 7.8534 5.047 5.047 5.066 4.983 5.144 650,127 5.0494 0.51%
2008-03-11 0 7.810 7.810 8.000 7.810 8.000 228,000 1,822,444 7.9932 5.021 5.021 5.144 5.021 5.144 354,615 5.1392 -2.50%
2008-03-10 0 8.010 8.000 8.100 7.800 8.200 2,121,000 17,040,880 8.0344 5.150 5.144 5.208 5.015 5.272 3,298,850 5.1657 -1.60%
2008-03-07 0 8.140 8.140 8.150 8.100 8.310 130,000 1,063,960 8.1843 5.234 5.234 5.240 5.208 5.343 202,193 5.2621 -1.93%
2008-03-06 0 8.300 8.230 8.320 8.300 8.300 40,000 332,000 8.3000 5.336 5.291 5.349 5.336 5.336 62,213 5.3365 -1.19%
2008-03-05 0 8.400 8.370 8.400 8.350 8.500 1,110,000 9,325,180 8.4011 5.401 5.382 5.401 5.369 5.465 1,726,414 5.4015 -2.33%
2008-03-04 0 8.600 8.500 8.610 8.500 8.610 320,000 2,743,540 8.5736 5.529 5.465 5.536 5.465 5.536 497,705 5.5124 0.23%
2008-03-03 0 8.580 8.550 8.640 8.400 8.600 842,210 7,175,762 8.5202 5.517 5.497 5.555 5.401 5.529 1,309,913 5.4780 0.23%
2008-02-29 0 8.560 8.560 8.630 8.500 8.750 936,000 8,028,280 8.5772 5.504 5.504 5.549 5.465 5.626 1,455,787 5.5147 0.12%
2008-02-28 0 8.550 8.490 8.550 8.400 8.800 576,000 4,906,640 8.5185 5.497 5.459 5.497 5.401 5.658 895,869 5.4770 1.42%
2008-02-27 0 8.430 8.430 8.480 8.410 8.590 371,000 3,181,020 8.5742 5.420 5.420 5.452 5.407 5.523 577,027 5.5128 -2.66%
2008-02-26 0 8.660 8.660 8.800 8.650 8.900 532,000 4,672,820 8.7835 5.568 5.568 5.658 5.562 5.722 827,434 5.6474 -2.15%
2008-02-25 0 8.850 8.830 8.850 8.630 9.200 423,000 3,808,740 9.0041 5.690 5.677 5.690 5.549 5.915 657,904 5.7892 -3.80%
2008-02-22 0 9.200 8.600 9.200 9.200 9.260 4,208 38,834 9.2286 5.915 5.529 5.915 5.915 5.954 6,545 5.9335 -2.95%
2008-02-21 0 9.480 8.630 9.600 9.300 9.600 218,000 2,053,880 9.4215 6.095 5.549 6.172 5.979 6.172 339,061 6.0575 1.28%
2008-02-20 0 9.360 8.600 9.440 9.240 9.430 64,000 593,160 9.2681 6.018 5.529 6.069 5.941 6.063 99,541 5.9590 1.19%
2008-02-19 0 9.250 8.820 9.150 8.660 9.250 88,000 799,080 9.0805 5.947 5.671 5.883 5.568 5.947 136,869 5.8383 4.99%
2008-02-18 0 8.810 8.810 9.000 8.520 9.000 1,262,100 11,309,658 8.9610 5.664 5.664 5.787 5.478 5.787 1,962,979 5.7615 -0.79%
2008-02-15 0 8.880 8.830 8.960 8.830 9.330 226,000 2,029,640 8.9807 5.709 5.677 5.761 5.677 5.999 351,504 5.7742 -1.33%
2008-02-14 0 9.000 9.000 9.010 8.900 9.100 774,000 6,958,640 8.9905 5.787 5.787 5.793 5.722 5.851 1,203,824 5.7804 0.00%
2008-02-13 0 9.000 9.000 9.010 8.920 9.000 128,000 1,149,160 8.9778 5.787 5.787 5.793 5.735 5.787 199,082 5.7723 0.00%
2008-02-12 0 9.000 9.000 9.100 8.700 9.000 259,158 2,308,343 8.9071 5.787 5.787 5.851 5.594 5.787 403,076 5.7268 0.11%
2008-02-11 0 8.990 8.990 9.100 8.620 9.300 227,123 2,035,347 8.9614 5.780 5.780 5.851 5.542 5.979 353,251 5.7618 -4.26%
2008-02-06 0 9.390 9.200 9.390 9.390 9.400 4,235 39,719 9.3787 6.037 5.915 6.037 6.037 6.044 6,587 6.0301 -0.11%
2008-02-05 0 9.400 9.400 9.480 9.100 9.550 368,000 3,451,440 9.3789 6.044 6.044 6.095 5.851 6.140 572,361 6.0302 3.98%
2008-02-04 0 9.040 9.040 9.100 8.900 9.100 234,000 2,111,000 9.0214 5.812 5.812 5.851 5.722 5.851 363,947 5.8003 0.78%
2008-02-01 0 8.970 8.940 8.980 8.880 8.980 641,878 5,624,424 8.7625 5.767 5.748 5.774 5.709 5.774 998,331 5.6338 2.51%
2008-01-31 0 8.750 8.750 9.000 8.740 9.000 316,576 2,791,738 8.8185 5.626 5.626 5.787 5.619 5.787 492,379 5.6699 -2.99%
2008-01-30 0 9.020 9.000 9.020 8.680 9.430 2,304,286 20,422,318 8.8628 5.799 5.787 5.799 5.581 6.063 3,583,920 5.6983 7.64%
2008-01-29 0 8.380 8.380 8.500 8.180 8.380 116,000 952,600 8.2121 5.388 5.388 5.465 5.259 5.388 180,418 5.2800 3.33%
2008-01-28 0 8.110 8.110 8.200 7.770 8.200 2,328,000 18,736,540 8.0483 5.214 5.214 5.272 4.996 5.272 3,620,803 5.1747 3.84%
2008-01-25 0 7.810 7.810 8.240 7.810 8.400 3,914,000 32,411,988 8.2810 5.021 5.021 5.298 5.021 5.401 6,087,553 5.3243 -4.17%
2008-01-24 0 8.150 8.150 8.310 8.100 9.150 3,919,474 32,503,771 8.2929 5.240 5.240 5.343 5.208 5.883 6,096,067 5.3319 -4.12%
2008-01-23 0 8.500 8.400 8.500 7.500 8.730 1,756,000 14,365,320 8.1807 5.465 5.401 5.465 4.822 5.613 2,731,156 5.2598 0.00%
2008-01-22 0 8.500 8.450 8.500 8.450 9.200 2,956,000 25,393,420 8.5905 5.465 5.433 5.465 5.433 5.915 4,597,549 5.5233 -11.46%
2008-01-21 0 9.600 9.600 9.980 9.310 9.900 762,688 7,224,694 9.4727 6.172 6.172 6.417 5.986 6.365 1,186,230 6.0905 -3.52%
2008-01-18 0 9.950 9.940 9.950 9.520 9.990 908,000 8,924,100 9.8283 6.397 6.391 6.397 6.121 6.423 1,412,238 6.3191 -0.50%
2008-01-17 0 10.00 10.00 10.10 8.600 10.28 1,570,000 14,693,300 9.3588 6.430 6.430 6.494 5.529 6.610 2,441,865 6.0172 2.88%
2008-01-16 0 9.720 9.720 9.790 9.720 9.990 592,000 5,870,890 9.9170 6.249 6.249 6.294 6.249 6.423 920,754 6.3762 -3.38%
2008-01-15 0 10.06 10.00 10.06 9.410 10.80 1,854,661 18,366,750 9.9030 6.468 6.430 6.468 6.050 6.944 2,884,606 6.3672 -4.37%
2008-01-14 0 10.52 10.52 10.68 10.50 11.02 226,000 2,446,800 10.827 6.764 6.764 6.867 6.751 7.085 351,504 6.9609 -3.84%
2008-01-11 0 10.94 10.90 10.94 10.90 11.00 398,841 4,367,935 10.952 7.034 7.008 7.034 7.008 7.072 620,329 7.0413 -1.44%
2008-01-10 0 11.10 11.10 11.24 11.10 11.40 1,794,665 20,022,595 11.157 7.137 7.137 7.227 7.137 7.330 2,791,293 7.1732 0.91%
2008-01-09 0 11.00 11.00 11.14 10.70 11.30 112,000 1,241,280 11.083 7.072 7.072 7.162 6.880 7.265 174,197 7.1257 -0.90%
2008-01-08 0 11.10 11.10 11.38 11.10 11.50 68,000 770,160 11.326 7.137 7.137 7.317 7.137 7.394 105,762 7.2820 -3.48%
2008-01-07 0 11.50 11.30 11.50 11.40 11.50 29,868 340,922 11.414 7.394 7.265 7.394 7.330 7.394 46,455 7.3388 0.00%
2008-01-04 0 11.50 11.32 11.50 11.20 11.90 475,000 5,466,960 11.509 7.394 7.278 7.394 7.201 7.651 738,781 7.4000 0.88%
2008-01-03 0 11.40 11.30 11.40 11.30 11.62 248,000 2,836,600 11.438 7.330 7.265 7.330 7.265 7.471 385,721 7.3540 -1.89%
2008-01-02 0 11.62 11.60 11.62 11.54 11.62 103,740 1,200,436 11.572 7.471 7.458 7.471 7.420 7.471 161,350 7.4400 0.87%
2007-12-31 0 11.52 11.52 11.60 - - 0 0 - 7.407 7.407 7.458 - - 0 - 0.00%
2007-12-28 0 11.52 11.50 11.52 11.50 11.78 311,462 3,606,282 11.579 7.407 7.394 7.407 7.394 7.574 484,426 7.4445 1.05%
2007-12-27 0 11.40 11.20 11.40 11.00 11.40 406,000 4,545,000 11.195 7.330 7.201 7.330 7.072 7.330 631,463 7.1976 3.64%
2007-12-24 0 11.00 11.00 11.30 - - 0 0 - 7.072 7.072 7.265 - - 0 - 0.55%
2007-12-21 0 10.94 10.94 11.16 10.70 11.88 766,000 8,443,120 11.022 7.034 7.034 7.175 6.880 7.638 1,191,381 7.0868 1.30%
2007-12-20 0 10.80 10.74 10.80 10.70 10.96 176,000 1,905,760 10.828 6.944 6.905 6.944 6.880 7.047 273,738 6.9620 -0.37%
2007-12-19 0 10.84 10.80 10.84 10.74 11.20 1,298,000 13,986,280 10.775 6.970 6.944 6.970 6.905 7.201 2,018,816 6.9280 0.74%
2007-12-18 0 10.76 10.74 10.76 10.74 10.92 886,331 9,608,588 10.841 6.918 6.905 6.918 6.905 7.021 1,378,535 6.9701 -2.18%
2007-12-17 0 11.00 11.00 11.02 10.90 11.30 946,000 10,462,166 11.059 7.072 7.072 7.085 7.008 7.265 1,471,340 7.1106 -3.51%
2007-12-14 0 11.40 11.40 11.44 11.40 11.82 650,000 7,578,440 11.659 7.330 7.330 7.355 7.330 7.600 1,010,963 7.4963 -5.16%
2007-12-13 0 12.02 12.02 12.10 12.00 12.04 481,500 5,779,350 12.003 7.728 7.728 7.780 7.715 7.741 748,890 7.7172 -0.17%
2007-12-12 0 12.04 12.02 12.04 11.98 12.20 434,000 5,229,520 12.050 7.741 7.728 7.741 7.703 7.844 675,012 7.7473 -0.50%
2007-12-11 0 12.10 12.02 12.10 11.90 12.10 88,000 1,056,600 12.007 7.780 7.728 7.780 7.651 7.780 136,869 7.7198 2.20%
2007-12-10 0 11.84 11.84 11.90 11.80 12.02 410,080 4,908,478 11.970 7.613 7.613 7.651 7.587 7.728 637,809 7.6958 -1.33%
2007-12-07 0 12.00 12.00 12.02 11.44 12.18 701,939 8,365,419 11.918 7.715 7.715 7.728 7.355 7.831 1,091,745 7.6624 1.87%
2007-12-06 0 11.78 11.78 11.94 11.72 11.90 216,000 2,542,480 11.771 7.574 7.574 7.677 7.535 7.651 335,951 7.5680 0.68%
2007-12-05 0 11.70 11.70 11.74 11.58 11.98 182,000 2,136,480 11.739 7.523 7.523 7.548 7.445 7.703 283,070 7.5475 0.17%
2007-12-04 0 11.68 11.00 11.68 - - 0 0 - 7.510 7.072 7.510 - - 0 - -0.68%
2007-12-03 0 11.76 11.72 11.80 11.50 12.10 546,331 6,386,285 11.689 7.561 7.535 7.587 7.394 7.780 849,724 7.5157 2.26%
2007-11-30 0 11.50 11.50 11.56 10.94 11.50 2,593,000 28,623,084 11.039 7.394 7.394 7.433 7.034 7.394 4,032,965 7.0973 4.93%
2007-11-29 0 10.96 10.96 11.02 10.90 11.84 397,000 4,422,060 11.139 7.047 7.047 7.085 7.008 7.613 617,465 7.1616 -0.36%
2007-11-28 0 11.00 11.00 11.04 10.72 11.50 878,000 9,613,400 10.949 7.072 7.072 7.098 6.892 7.394 1,365,578 7.0398 1.85%
2007-11-27 0 10.80 10.72 10.80 10.80 10.86 40,000 432,280 10.807 6.944 6.892 6.944 6.944 6.982 62,213 6.9484 -0.92%
2007-11-26 0 10.90 10.90 10.94 10.90 11.04 1,068,000 11,686,680 10.943 7.008 7.008 7.034 7.008 7.098 1,661,090 7.0355 -0.37%
2007-11-23 0 10.94 10.94 11.30 10.90 11.08 1,216,000 13,336,680 10.968 7.034 7.034 7.265 7.008 7.124 1,891,279 7.0517 -0.55%
2007-11-22 0 11.00 11.00 11.10 10.90 11.20 2,206,000 24,327,639 11.028 7.072 7.072 7.137 7.008 7.201 3,431,053 7.0904 -0.72%
2007-11-21 0 11.08 11.00 11.08 11.00 12.02 316,000 3,545,440 11.220 7.124 7.072 7.124 7.072 7.728 491,484 7.2138 -11.92%
2007-11-20 0 12.58 12.58 12.60 10.98 12.00 1,755,000 19,484,260 11.102 8.088 8.088 8.101 7.060 7.715 2,729,600 7.1381 10.74%
2007-11-19 0 11.36 11.30 11.40 11.30 12.00 1,325,860 15,124,512 11.407 7.304 7.265 7.330 7.265 7.715 2,062,147 7.3344 -1.22%
2007-11-16 0 11.50 11.50 11.66 11.12 12.20 554,000 6,463,680 11.667 7.394 7.394 7.497 7.150 7.844 861,652 7.5015 -0.17%
2007-11-15 0 11.52 11.36 11.52 11.30 11.60 80,000 919,520 11.494 7.407 7.304 7.407 7.265 7.458 124,426 7.3901 1.95%
2007-11-14 0 11.30 11.00 11.50 10.92 11.40 439,000 4,851,060 11.050 7.265 7.072 7.394 7.021 7.330 682,789 7.1048 3.48%
2007-11-13 0 10.92 10.90 11.00 10.88 11.00 132,495 1,448,777 10.935 7.021 7.008 7.072 6.995 7.072 206,073 7.0304 0.18%
2007-11-12 0 10.90 10.90 11.10 10.88 11.60 556,000 6,131,160 11.027 7.008 7.008 7.137 6.995 7.458 864,762 7.0900 -4.89%
2007-11-09 0 11.46 11.46 11.88 11.00 11.60 408,000 4,604,240 11.285 7.368 7.368 7.638 7.072 7.458 634,574 7.2556 0.88%
2007-11-08 0 11.36 11.30 11.38 11.10 12.00 168,000 1,910,800 11.374 7.304 7.265 7.317 7.137 7.715 261,295 7.3128 -5.96%
2007-11-07 0 12.08 12.00 12.10 11.94 12.80 302,800 3,709,120 12.249 7.767 7.715 7.780 7.677 8.230 470,953 7.8758 -3.97%
2007-11-06 0 12.58 11.52 12.58 11.86 12.60 720,038 8,568,128 11.900 8.088 7.407 8.088 7.625 8.101 1,119,895 7.6508 5.89%
2007-11-05 0 11.88 11.60 11.88 11.56 12.10 194,000 2,321,440 11.966 7.638 7.458 7.638 7.433 7.780 301,734 7.6937 -3.10%
2007-11-02 0 12.26 12.00 12.28 12.10 12.48 588,000 7,229,280 12.295 7.883 7.715 7.895 7.780 8.024 914,533 7.9049 -1.61%
2007-11-01 0 12.46 12.46 12.50 11.80 12.90 1,174,000 14,648,440 12.477 8.011 8.011 8.037 7.587 8.294 1,825,955 8.0223 5.59%
2007-10-31 0 11.80 11.54 11.80 11.02 11.80 4,655,925 51,565,715 11.075 7.587 7.420 7.587 7.085 7.587 7,241,490 7.1209 7.27%
2007-10-30 0 11.00 11.00 11.10 10.86 11.50 1,052,000 11,521,282 10.952 7.072 7.072 7.137 6.982 7.394 1,636,205 7.0415 1.29%
2007-10-29 0 10.86 10.70 10.86 10.60 10.90 445,860 4,786,925 10.736 6.982 6.880 6.982 6.815 7.008 693,458 6.9030 2.26%
2007-10-26 0 10.62 10.60 10.70 10.56 10.76 444,000 4,718,280 10.627 6.828 6.815 6.880 6.790 6.918 690,566 6.8325 -2.03%
2007-10-25 0 10.84 10.50 10.80 10.30 11.00 1,601,000 16,839,260 10.518 6.970 6.751 6.944 6.622 7.072 2,490,080 6.7625 1.50%
2007-10-24 0 10.68 10.64 10.68 10.60 10.90 666,000 7,111,240 10.678 6.867 6.841 6.867 6.815 7.008 1,035,848 6.8651 -1.48%
2007-10-23 0 10.84 10.84 10.90 10.82 11.18 374,000 4,081,360 10.913 6.970 6.970 7.008 6.957 7.188 581,693 7.0164 -1.28%
2007-10-22 0 10.98 10.98 11.00 10.50 13.24 3,330,000 36,127,680 10.849 7.060 7.060 7.072 6.751 8.513 5,179,242 6.9755 3.00%
2007-10-18 0 10.66 10.48 10.80 10.38 10.80 1,124,000 11,789,900 10.489 6.854 6.738 6.944 6.674 6.944 1,748,189 6.7441 -2.20%
2007-10-17 0 10.90 10.86 10.90 10.62 11.02 1,630,284 17,638,022 10.819 7.008 6.982 7.008 6.828 7.085 2,535,626 6.9561 -0.91%
2007-10-16 0 11.00 10.98 11.00 10.98 11.02 2,162,000 23,782,320 11.000 7.072 7.060 7.072 7.060 7.085 3,362,619 7.0726 0.00%
2007-10-15 0 11.00 10.98 11.00 10.76 11.20 3,882,100 42,693,390 10.998 7.072 7.060 7.072 6.918 7.201 6,037,938 7.0709 0.92%
2007-10-12 0 10.90 10.80 10.90 10.76 11.00 1,504,000 16,298,800 10.837 7.008 6.944 7.008 6.918 7.072 2,339,213 6.9676 -0.91%
2007-10-11 0 11.00 10.98 11.00 10.90 11.14 1,820,900 20,032,680 11.002 7.072 7.060 7.072 7.008 7.162 2,832,097 7.0734 -0.36%
2007-10-10 0 11.04 10.90 11.00 10.84 11.08 780,000 8,572,230 10.990 7.098 7.008 7.072 6.970 7.124 1,213,156 7.0661 2.41%
2007-10-09 0 10.78 10.78 10.80 10.54 11.48 3,006,400 33,078,488 11.003 6.931 6.931 6.944 6.777 7.381 4,675,938 7.0742 -3.58%
2007-10-08 0 11.18 11.32 11.36 11.00 11.54 3,888,000 43,005,400 11.061 7.188 7.278 7.304 7.072 7.420 6,047,115 7.1117 0.54%
2007-10-05 0 11.12 11.12 11.14 11.04 11.20 744,700 8,273,190 11.109 7.150 7.150 7.162 7.098 7.201 1,158,253 7.1428 0.72%
2007-10-04 0 11.04 11.04 11.14 10.86 11.50 2,037,500 22,646,280 11.115 7.098 7.098 7.162 6.982 7.394 3,168,981 7.1462 -4.00%
2007-10-03 0 11.50 11.50 11.70 11.12 11.90 12,608,810 145,119,057 11.509 7.394 7.394 7.523 7.150 7.651 19,610,834 7.3999 -2.54%
2007-10-02 0 11.80 11.70 11.80 11.22 12.60 2,230,000 26,222,560 11.759 7.587 7.523 7.587 7.214 8.101 3,468,381 7.5605 -0.51%
2007-09-28 0 11.86 11.86 12.48 11.70 11.86 1,094,000 12,914,440 11.805 7.625 7.625 8.024 7.523 7.625 1,701,529 7.5899 0.51%
2007-09-27 0 11.80 11.80 11.84 11.66 11.96 968,000 11,449,920 11.828 7.587 7.587 7.613 7.497 7.690 1,505,557 7.6051 -1.01%
2007-09-25 0 11.92 11.88 11.90 11.86 12.28 334,000 3,976,760 11.907 7.664 7.638 7.651 7.625 7.895 519,480 7.6553 0.34%
2007-09-24 0 11.88 11.68 11.88 11.56 12.26 376,630 4,441,074 11.792 7.638 7.510 7.638 7.433 7.883 585,783 7.5814 0.00%
2007-09-21 0 11.88 11.80 11.90 11.66 11.96 1,526,000 18,082,320 11.850 7.638 7.587 7.651 7.497 7.690 2,373,430 7.6186 4.21%
2007-09-20 0 11.40 11.40 11.44 11.24 11.44 3,406,000 38,775,120 11.384 7.330 7.330 7.355 7.227 7.355 5,297,447 7.3196 1.06%
2007-09-19 0 11.28 11.28 11.48 11.26 11.76 256,000 2,977,950 11.633 7.252 7.252 7.381 7.240 7.561 398,164 7.4792 -2.42%
2007-09-18 0 11.56 11.48 11.56 11.44 11.70 288,000 3,327,920 11.555 7.433 7.381 7.433 7.355 7.523 447,934 7.4295 0.52%
2007-09-17 0 11.50 11.50 11.58 11.48 11.84 1,304,000 15,082,920 11.567 7.394 7.394 7.445 7.381 7.613 2,028,148 7.4368 -2.87%
2007-09-14 0 11.84 11.76 11.84 11.38 12.00 3,262,000 38,628,880 11.842 7.613 7.561 7.613 7.317 7.715 5,073,480 7.6139 6.47%
2007-09-13 0 11.12 11.10 11.14 11.08 11.16 1,364,000 15,167,040 11.120 7.150 7.137 7.162 7.124 7.175 2,121,467 7.1493 0.18%
2007-09-12 0 11.10 11.10 11.12 11.02 11.12 334,000 3,703,480 11.088 7.137 7.137 7.150 7.085 7.150 519,480 7.1292 1.28%
2007-09-11 0 10.96 10.96 11.00 10.90 11.02 1,494,000 16,423,160 10.993 7.047 7.047 7.072 7.008 7.085 2,323,660 7.0678 -0.36%
2007-09-10 0 11.00 10.96 10.98 10.74 11.10 1,046,700 11,496,410 10.984 7.072 7.047 7.060 6.905 7.137 1,627,962 7.0618 -1.43%
2007-09-07 0 11.16 11.00 11.24 10.98 11.32 1,012,000 11,286,600 11.153 7.175 7.072 7.227 7.060 7.278 1,573,992 7.1707 1.82%
2007-09-06 0 10.96 10.96 10.98 10.86 11.20 829,618 9,108,897 10.980 7.047 7.047 7.060 6.982 7.201 1,290,328 7.0594 -3.86%
2007-09-05 0 11.40 11.20 11.40 11.00 11.80 760,000 8,606,440 11.324 7.330 7.201 7.330 7.072 7.587 1,182,049 7.2809 -0.35%
2007-09-04 0 11.44 11.44 11.48 11.24 11.50 1,180,000 13,529,600 11.466 7.355 7.355 7.381 7.227 7.394 1,835,287 7.3719 -3.05%
2007-09-03 0 11.80 11.00 11.80 10.80 11.80 8,054,000 88,051,320 10.933 7.587 7.072 7.587 6.944 7.587 12,526,611 7.0291 7.66%
2007-08-31 0 10.96 10.88 10.96 10.90 11.20 3,278,500 35,926,520 10.958 7.047 6.995 7.047 7.008 7.201 5,099,142 7.0456 -0.36%
2007-08-30 0 11.00 10.98 11.00 10.98 11.28 1,230,000 13,534,920 11.004 7.072 7.060 7.072 7.060 7.252 1,913,053 7.0750 -2.48%
2007-08-29 0 11.28 11.18 11.50 10.30 11.50 1,980,000 21,810,880 11.016 7.252 7.188 7.394 6.622 7.394 3,079,549 7.0825 -4.41%
2007-08-28 0 11.80 11.72 11.80 11.50 11.98 416,000 4,844,400 11.645 7.587 7.535 7.587 7.394 7.703 647,016 7.4873 -0.51%
2007-08-27 0 11.86 11.72 11.86 11.78 12.48 968,000 11,576,640 11.959 7.625 7.535 7.625 7.574 8.024 1,505,557 7.6893 -1.17%
2007-08-24 0 12.00 11.98 12.00 11.82 12.10 540,000 6,482,680 12.005 7.715 7.703 7.715 7.600 7.780 839,877 7.7186 -2.76%
2007-08-23 0 12.34 12.48 12.50 12.00 13.10 1,232,000 15,232,120 12.364 7.934 8.024 8.037 7.715 8.423 1,916,164 7.9493 0.65%
2007-08-22 0 12.26 12.20 12.24 12.00 13.30 6,474,000 77,983,960 12.046 7.883 7.844 7.870 7.715 8.551 10,069,193 7.7448 3.55%
2007-08-21 0 11.84 11.76 11.84 11.46 11.96 1,890,000 21,768,360 11.518 7.613 7.561 7.613 7.368 7.690 2,939,570 7.4053 2.25%
2007-08-20 0 11.58 11.60 11.66 11.20 12.46 1,590,000 18,870,800 11.868 7.445 7.458 7.497 7.201 8.011 2,472,971 7.6308 -3.02%
2007-08-17 0 11.94 11.88 11.90 10.76 12.60 702,000 8,111,120 11.554 7.677 7.638 7.651 6.918 8.101 1,091,840 7.4289 -0.50%
2007-08-16 0 12.00 11.90 12.00 11.80 12.20 728,000 8,706,800 11.960 7.715 7.651 7.715 7.587 7.844 1,132,279 7.6896 -2.28%
2007-08-15 0 12.28 12.26 12.28 12.20 12.82 404,000 5,027,480 12.444 7.895 7.883 7.895 7.844 8.243 628,352 8.0011 -4.21%
2007-08-14 0 12.82 12.68 12.82 11.80 13.00 284,000 3,519,720 12.393 8.243 8.153 8.243 7.587 8.358 441,713 7.9683 8.64%
2007-08-13 0 11.80 11.78 11.80 11.70 12.02 2,814,000 33,660,160 11.962 7.587 7.574 7.587 7.523 7.728 4,376,693 7.6908 -1.67%
2007-08-10 0 12.00 11.98 12.00 11.66 12.42 3,050,286 37,412,524 12.265 7.715 7.703 7.715 7.497 7.985 4,744,195 7.8860 -6.25%
2007-08-09 0 12.80 12.70 12.80 12.60 13.16 363,000 4,656,440 12.828 8.230 8.165 8.230 8.101 8.461 564,584 8.2476 -1.54%
2007-08-08 0 13.00 12.96 13.00 12.36 13.00 1,190,000 15,209,480 12.781 8.358 8.333 8.358 7.947 8.358 1,850,840 8.2176 4.00%
2007-08-07 0 12.50 12.36 12.50 12.24 12.56 917,000 11,393,000 12.424 8.037 7.947 8.037 7.870 8.075 1,426,236 7.9882 -0.64%
2007-08-06 0 12.58 12.50 12.58 12.00 12.58 871,523 10,876,639 12.480 8.088 8.037 8.088 7.715 8.088 1,355,504 8.0241 1.45%
2007-08-03 0 12.40 12.40 12.50 12.00 12.58 616,900 7,664,550 12.424 7.973 7.973 8.037 7.715 8.088 959,482 7.9882 -0.64%
2007-08-02 0 12.48 12.40 12.48 12.28 12.56 2,504,000 31,023,948 12.390 8.024 7.973 8.024 7.895 8.075 3,894,541 7.9660 -0.95%
2007-08-01 0 12.60 12.42 12.60 12.38 12.60 2,734,000 33,942,120 12.415 8.101 7.985 8.101 7.960 8.101 4,252,266 7.9821 -0.63%
2007-07-31 0 12.68 12.60 12.68 12.20 12.70 1,308,000 16,466,520 12.589 8.153 8.101 8.153 7.844 8.165 2,034,369 8.0942 1.28%
2007-07-30 0 12.52 12.52 12.54 12.46 12.60 1,918,000 24,069,560 12.549 8.050 8.050 8.063 8.011 8.101 2,983,119 8.0686 0.16%
2007-07-27 0 12.50 12.50 12.60 12.30 12.60 3,084,510 38,551,101 12.498 8.037 8.037 8.101 7.908 8.101 4,797,424 8.0358 -0.79%
2007-07-26 0 12.60 12.58 12.60 12.50 13.00 2,514,000 31,650,440 12.590 8.101 8.088 8.101 8.037 8.358 3,910,094 8.0945 -0.32%
2007-07-25 0 12.64 12.62 12.64 12.60 12.70 595,000 7,500,980 12.607 8.127 8.114 8.127 8.101 8.165 925,420 8.1055 -0.47%
2007-07-24 0 12.70 12.66 12.70 12.54 12.78 3,224,000 40,778,120 12.648 8.165 8.140 8.165 8.063 8.217 5,014,377 8.1322 0.63%
2007-07-23 0 12.62 12.48 12.50 12.50 13.00 2,580,200 32,689,100 12.669 8.114 8.024 8.037 8.037 8.358 4,013,057 8.1457 0.00%
2007-07-20 0 12.62 12.60 12.62 12.56 12.74 1,140,000 14,556,792 12.769 8.114 8.101 8.114 8.075 8.191 1,773,074 8.2099 -1.71%
2007-07-19 0 12.84 12.72 12.84 12.30 13.00 1,558,000 19,345,200 12.417 8.255 8.178 8.255 7.908 8.358 2,423,201 7.9833 5.07%
2007-07-18 0 12.22 12.22 12.24 12.04 12.50 1,290,300 15,766,516 12.219 7.857 7.857 7.870 7.741 8.037 2,006,840 7.8564 -2.08%
2007-07-17 0 12.48 12.46 12.48 12.38 12.62 2,284,000 28,579,600 12.513 8.024 8.011 8.024 7.960 8.114 3,552,369 8.0452 0.97%
2007-07-16 0 12.36 12.02 12.20 12.20 13.00 2,677,000 33,272,540 12.429 7.947 7.728 7.844 7.844 8.358 4,163,613 7.9913 -2.68%
2007-07-13 0 12.70 12.68 12.70 12.50 12.80 394,000 5,001,000 12.693 8.165 8.153 8.165 8.037 8.230 612,799 8.1609 0.79%
2007-07-12 0 12.60 12.50 12.60 12.50 12.84 730,000 9,180,480 12.576 8.101 8.037 8.101 8.037 8.255 1,135,389 8.0858 -1.87%
2007-07-11 0 12.84 12.60 12.90 12.38 13.20 3,275,400 41,343,210 12.622 8.255 8.101 8.294 7.960 8.487 5,094,321 8.1155 1.90%
2007-07-10 0 12.60 12.60 12.84 12.30 13.10 5,657,000 72,840,670 12.876 8.101 8.101 8.255 7.908 8.423 8,798,490 8.2788 -5.41%
2007-07-09 0 13.32 13.20 13.32 12.82 13.36 1,790,000 23,462,080 13.107 8.564 8.487 8.564 8.243 8.590 2,784,037 8.4274 2.46%
2007-07-06 0 13.00 12.96 13.10 12.60 13.40 5,502,000 70,149,040 12.750 8.358 8.333 8.423 8.101 8.616 8,557,414 8.1975 -3.70%
2007-07-05 0 13.50 13.24 13.90 12.84 13.50 4,770,200 62,779,320 13.161 8.680 8.513 8.937 8.255 8.680 7,419,225 8.4617 2.27%
2007-07-04 0 13.20 13.00 13.20 12.84 13.60 2,182,300 28,684,050 13.144 8.487 8.358 8.487 8.255 8.744 3,394,192 8.4509 -1.93%
2007-07-03 0 13.46 13.42 13.46 11.80 13.80 8,990,300 117,558,800 13.076 8.654 8.628 8.654 7.587 8.873 13,982,864 8.4073 12.17%
2007-06-29 0 12.00 11.88 12.00 11.38 12.04 3,102,000 36,120,920 11.644 7.715 7.638 7.715 7.317 7.741 4,824,627 7.4868 6.57%
2007-06-28 0 11.26 11.12 11.26 10.98 11.34 1,722,000 18,992,040 11.029 7.240 7.150 7.240 7.060 7.291 2,678,275 7.0911 2.36%
2007-06-27 0 11.00 10.98 11.00 10.90 11.10 480,000 5,279,520 10.999 7.072 7.060 7.072 7.008 7.137 746,557 7.0718 0.00%
2007-06-26 0 11.00 10.96 11.00 10.86 11.20 339,581 3,723,856 10.966 7.072 7.047 7.072 6.982 7.201 528,160 7.0506 -1.79%
2007-06-25 0 11.20 11.08 11.20 11.08 11.38 638,000 7,127,760 11.172 7.201 7.124 7.201 7.124 7.317 992,299 7.1831 1.08%
2007-06-22 0 11.08 11.02 11.04 10.82 11.10 904,000 9,950,344 11.007 7.124 7.085 7.098 6.957 7.137 1,406,016 7.0770 1.84%
2007-06-21 0 10.88 10.86 11.06 10.86 11.40 816,000 9,032,080 11.069 6.995 6.982 7.111 6.982 7.330 1,269,148 7.1167 -0.37%
2007-06-20 0 10.92 10.90 10.92 10.90 11.02 174,000 1,902,000 10.931 7.021 7.008 7.021 7.008 7.085 270,627 7.0281 -0.55%
2007-06-18 0 10.98 10.96 10.98 10.78 11.06 1,146,020 12,580,173 10.977 7.060 7.047 7.060 6.931 7.111 1,782,437 7.0579 -0.36%
2007-06-15 0 11.02 11.02 11.04 10.98 11.08 1,700,000 18,766,800 11.039 7.085 7.085 7.098 7.060 7.124 2,644,057 7.0977 0.18%
2007-06-14 0 11.00 10.90 11.00 10.60 11.34 3,403,794 37,592,300 11.044 7.072 7.008 7.072 6.815 7.291 5,294,016 7.1009 -0.90%
2007-06-13 0 11.10 11.10 11.18 10.62 11.10 2,776,000 30,186,080 10.874 7.137 7.137 7.188 6.828 7.137 4,317,590 6.9914 3.74%
2007-06-12 0 10.70 10.54 10.96 10.20 10.98 2,473,822 25,666,011 10.375 6.880 6.777 7.047 6.558 7.060 3,847,604 6.6706 7.00%
2007-06-11 0 10.00 10.00 10.06 9.990 10.06 1,686,000 16,869,820 10.006 6.430 6.430 6.468 6.423 6.468 2,622,283 6.4333 1.01%
2007-06-08 0 9.900 9.720 9.900 9.760 10.00 3,184,000 31,287,940 9.8266 6.365 6.249 6.365 6.275 6.430 4,952,164 6.3180 0.00%
2007-06-07 0 9.900 9.500 9.900 9.460 10.10 788,000 7,772,020 9.8630 6.365 6.108 6.365 6.082 6.494 1,225,598 6.3414 1.12%
2007-06-06 0 9.790 9.700 9.800 9.770 10.00 1,468,800 14,431,220 9.8252 6.294 6.237 6.301 6.282 6.430 2,284,466 6.3171 -0.20%
2007-06-05 0 9.810 9.750 9.810 9.650 10.00 168,000 1,647,420 9.8061 6.307 6.269 6.307 6.204 6.430 261,295 6.3048 -1.90%
2007-06-04 0 10.00 9.880 10.06 9.820 10.00 492,000 4,905,100 9.9697 6.430 6.352 6.468 6.314 6.430 765,221 6.4100 1.11%
2007-06-01 0 9.890 9.830 9.900 9.840 10.00 52,000 515,620 9.9158 6.359 6.320 6.365 6.327 6.430 80,877 6.3754 0.51%
2007-05-31 0 9.840 9.820 9.900 9.510 9.900 374,000 3,662,760 9.7935 6.327 6.314 6.365 6.114 6.365 581,693 6.2967 0.72%
2007-05-30 0 9.770 9.680 9.770 9.430 9.850 704,000 6,770,600 9.6173 6.282 6.224 6.282 6.063 6.333 1,094,951 6.1835 0.72%
2007-05-29 0 9.700 9.600 9.700 9.610 9.750 5,934,000 57,861,240 9.7508 6.237 6.172 6.237 6.179 6.269 9,229,316 6.2693 0.00%
2007-05-28 0 9.700 9.600 9.700 9.700 9.900 158,000 1,543,800 9.7709 6.237 6.172 6.237 6.237 6.365 245,742 6.2822 1.04%
2007-05-25 0 9.600 9.570 9.600 9.480 9.800 770,000 7,374,540 9.5773 6.172 6.153 6.172 6.095 6.301 1,197,602 6.1578 -0.52%
2007-05-23 0 9.650 9.600 9.650 9.000 9.700 1,412,000 13,479,560 9.5464 6.204 6.172 6.204 5.787 6.237 2,196,123 6.1379 4.32%
2007-05-22 0 9.250 9.220 9.250 9.050 9.500 656,000 6,097,420 9.2948 5.947 5.928 5.947 5.819 6.108 1,020,295 5.9761 2.78%
2007-05-21 0 9.000 9.000 9.050 9.000 9.240 488,000 4,416,680 9.0506 5.787 5.787 5.819 5.787 5.941 759,000 5.8191 -1.64%
2007-05-18 0 9.150 9.080 9.150 9.000 9.150 916,000 8,262,280 9.0200 5.883 5.838 5.883 5.787 5.883 1,424,680 5.7994 0.00%
2007-05-17 0 9.150 9.150 9.200 8.930 9.170 298,000 2,704,940 9.0770 5.883 5.883 5.915 5.742 5.896 463,488 5.8361 2.69%
2007-05-16 0 8.910 8.830 8.910 9.000 9.000 5,000 45,100 9.0200 5.729 5.677 5.729 5.787 5.787 7,777 5.7994 -1.00%
2007-05-15 0 9.000 - 9.080 9.000 9.250 137,272 1,252,175 9.1219 5.787 - 5.838 5.787 5.947 213,503 5.8649 -0.22%
2007-05-14 0 9.020 9.020 9.250 8.870 9.400 272,528 2,454,389 9.0060 5.799 5.799 5.947 5.703 6.044 423,870 5.7904 0.22%
2007-05-11 0 9.000 8.800 9.000 8.640 9.000 734,000 6,450,580 8.7883 5.787 5.658 5.787 5.555 5.787 1,141,611 5.6504 0.00%
2007-05-10 0 9.000 8.930 9.080 8.910 9.250 258,000 2,343,980 9.0852 5.787 5.742 5.838 5.729 5.947 401,275 5.8413 -0.66%
2007-05-09 0 9.060 9.060 9.190 8.750 9.190 800,000 7,101,480 8.8769 5.825 5.825 5.909 5.626 5.909 1,244,262 5.7074 2.84%
2007-05-08 0 8.810 8.750 8.810 8.730 8.880 264,000 2,329,880 8.8253 5.664 5.626 5.664 5.613 5.709 410,607 5.6742 0.92%
2007-05-07 0 8.730 8.680 8.730 8.610 8.860 254,000 2,205,780 8.6842 5.613 5.581 5.613 5.536 5.697 395,053 5.5835 0.81%
2007-05-04 0 8.660 8.610 8.660 8.600 8.700 1,142,609 9,905,098 8.6688 5.568 5.536 5.568 5.529 5.594 1,777,132 5.5736 1.88%
2007-05-03 0 8.500 8.360 8.520 8.500 8.600 1,500,000 12,752,780 8.5019 5.465 5.375 5.478 5.465 5.529 2,332,992 5.4663 1.80%
2007-05-02 0 8.350 8.350 8.600 8.300 8.800 992,000 8,297,580 8.3645 5.369 5.369 5.529 5.336 5.658 1,542,885 5.3780 -4.02%
2007-04-30 0 8.700 8.510 8.700 8.450 8.700 1,526,000 12,944,720 8.4828 5.594 5.472 5.594 5.433 5.594 2,373,430 5.4540 2.32%
2007-04-27 0 8.600 8.500 8.610 8.570 8.800 208,000 1,789,600 8.6038 5.467 5.403 5.473 5.448 5.594 327,199 5.4695 -2.27%
2007-04-26 0 8.800 8.770 8.800 8.770 8.800 12,000 105,480 8.7900 5.594 5.575 5.594 5.575 5.594 18,877 5.5878 0.00%
2007-04-25 0 8.800 8.610 8.800 8.700 8.800 48,000 411,350 8.5698 5.594 5.473 5.594 5.531 5.594 75,507 5.4478 3.29%
2007-04-24 0 8.520 8.520 8.800 8.380 8.800 166,000 1,415,000 8.5241 5.416 5.416 5.594 5.327 5.594 261,130 5.4188 -2.85%
2007-04-23 0 8.770 8.560 8.800 8.550 8.820 198,000 1,730,780 8.7413 5.575 5.442 5.594 5.435 5.607 311,468 5.5568 2.57%
2007-04-20 0 8.550 8.550 8.800 8.480 8.560 480,000 4,083,200 8.5067 5.435 5.435 5.594 5.391 5.442 755,074 5.4077 0.47%
2007-04-19 0 8.510 8.500 8.510 8.140 8.680 1,542,000 12,745,920 8.2658 5.410 5.403 5.410 5.175 5.518 2,425,675 5.2546 -1.96%
2007-04-18 0 8.680 8.530 8.680 8.620 8.990 498,000 4,355,220 8.7454 5.518 5.423 5.518 5.480 5.715 783,389 5.5595 -3.56%
2007-04-17 0 9.000 8.900 8.990 8.940 9.000 642,000 5,767,680 8.9839 5.721 5.658 5.715 5.683 5.721 1,009,911 5.7111 0.11%
2007-04-16 0 8.990 8.760 8.990 8.760 9.200 442,000 3,971,400 8.9851 5.715 5.569 5.715 5.569 5.848 695,297 5.7118 5.64%
2007-04-13 0 8.510 8.480 8.510 8.470 8.900 378,000 3,239,920 8.5712 5.410 5.391 5.410 5.384 5.658 594,621 5.4487 -4.38%
2007-04-12 0 8.900 8.800 8.900 8.500 9.000 348,000 3,067,600 8.8149 5.658 5.594 5.658 5.403 5.721 547,429 5.6037 5.33%
2007-04-11 0 8.450 8.400 8.650 7.850 8.450 788,000 6,362,780 8.0746 5.372 5.340 5.499 4.990 5.372 1,239,580 5.1330 6.83%
2007-04-10 0 7.910 7.910 7.980 7.800 7.910 292,000 2,279,380 7.8061 5.028 5.028 5.073 4.958 5.028 459,337 4.9623 2.06%
2007-04-04 0 7.750 7.710 7.790 7.700 7.800 790,000 6,133,760 7.7643 4.927 4.901 4.952 4.895 4.958 1,242,726 4.9357 -0.39%
2007-04-03 0 7.780 7.710 7.800 7.520 7.800 944,000 7,307,820 7.7413 4.946 4.901 4.958 4.780 4.958 1,484,979 4.9212 3.60%
2007-04-02 0 7.510 7.510 7.600 7.500 7.650 164,000 1,241,440 7.5698 4.774 4.774 4.831 4.768 4.863 257,984 4.8121 -1.05%
2007-03-30 0 7.590 7.550 7.590 7.540 7.610 236,000 1,789,460 7.5825 4.825 4.800 4.825 4.793 4.838 371,245 4.8202 -0.26%
2007-03-29 0 7.610 7.610 7.620 7.250 7.800 996,000 7,616,980 7.6476 4.838 4.838 4.844 4.609 4.958 1,566,778 4.8616 4.97%
2007-03-28 0 7.250 7.250 7.380 7.100 7.400 670,000 4,760,040 7.1045 4.609 4.609 4.691 4.513 4.704 1,053,957 4.5163 -1.49%
2007-03-27 0 7.360 7.360 7.480 7.350 7.350 24,000 176,400 7.3500 4.679 4.679 4.755 4.672 4.672 37,754 4.6724 0.14%
2007-03-26 0 7.350 7.310 7.450 7.200 7.350 114,000 830,080 7.2814 4.672 4.647 4.736 4.577 4.672 179,330 4.6288 2.08%
2007-03-23 0 7.200 7.100 7.110 7.100 7.300 180,000 1,294,760 7.1931 4.577 4.513 4.520 4.513 4.641 283,153 4.5727 1.41%
2007-03-22 0 7.100 7.080 7.100 7.200 7.220 72,000 518,760 7.2050 4.513 4.501 4.513 4.577 4.590 113,261 4.5802 0.42%
2007-03-21 0 7.070 7.060 7.100 7.050 7.100 84,000 595,980 7.0950 4.494 4.488 4.513 4.482 4.513 132,138 4.5103 -2.75%
2007-03-20 0 7.270 7.000 7.280 7.100 7.300 72,000 521,920 7.2489 4.622 4.450 4.628 4.513 4.641 113,261 4.6081 0.83%
2007-03-19 0 7.210 7.090 7.210 7.210 7.210 14,000 100,940 7.2100 4.583 4.507 4.583 4.583 4.583 22,023 4.5834 2.85%
2007-03-16 0 7.010 7.010 7.110 6.990 7.100 432,000 3,029,480 7.0127 4.456 4.456 4.520 4.444 4.513 679,567 4.4580 0.14%
2007-03-15 0 7.000 7.000 7.090 7.000 7.150 288,000 2,046,800 7.1069 4.450 4.450 4.507 4.450 4.545 453,044 4.5179 -2.10%
2007-03-14 0 7.150 7.140 7.150 7.100 7.300 698,000 4,992,460 7.1525 4.545 4.539 4.545 4.513 4.641 1,098,003 4.5469 -4.92%
2007-03-13 0 7.520 7.350 7.500 7.150 7.520 628,000 4,602,540 7.3289 4.780 4.672 4.768 4.545 4.780 987,888 4.6590 5.17%
2007-03-12 0 7.150 7.140 7.150 7.010 7.320 1,154,000 8,269,900 7.1663 4.545 4.539 4.545 4.456 4.653 1,815,324 4.5556 -2.32%
2007-03-09 0 7.320 7.210 7.320 7.110 7.550 336,000 2,447,960 7.2856 4.653 4.583 4.653 4.520 4.800 528,552 4.6314 -3.05%
2007-03-08 0 7.550 6.860 7.550 6.800 7.550 1,052,200 7,401,742 7.0345 4.800 4.361 4.800 4.323 4.800 1,655,185 4.4719 10.87%
2007-03-07 0 6.810 6.810 7.100 6.340 7.700 600,000 4,270,720 7.1179 4.329 4.329 4.513 4.030 4.895 943,842 4.5248 7.92%
2007-03-06 0 6.310 6.310 6.450 6.110 6.750 696,000 4,554,400 6.5437 4.011 4.011 4.100 3.884 4.291 1,094,857 4.1598 -2.92%
2007-03-05 0 6.500 6.500 6.700 6.000 7.090 890,680 5,772,360 6.4808 4.132 4.132 4.259 3.814 4.507 1,401,103 4.1199 -8.84%
2007-03-02 0 7.130 7.130 7.500 7.120 7.130 68,000 492,488 7.2425 4.533 4.533 4.768 4.526 4.533 106,969 4.6040 0.42%
2007-03-01 0 7.100 7.100 7.750 7.100 7.400 446,000 3,242,420 7.2700 4.513 4.513 4.927 4.513 4.704 701,590 4.6215 -5.33%
2007-02-28 0 7.500 7.460 7.500 7.300 7.600 318,000 2,386,120 7.5035 4.768 4.742 4.768 4.641 4.831 500,236 4.7700 -3.23%
2007-02-27 0 7.750 7.680 7.750 7.650 7.780 540,000 4,165,720 7.7143 4.927 4.882 4.927 4.863 4.946 849,458 4.9040 2.79%
2007-02-26 0 7.540 7.540 7.640 7.260 7.560 422,000 3,137,400 7.4346 4.793 4.793 4.857 4.615 4.806 663,836 4.7262 4.72%
2007-02-23 0 7.200 7.200 7.420 7.010 7.400 348,000 2,499,560 7.1826 4.577 4.577 4.717 4.456 4.704 547,429 4.5660 2.71%
2007-02-22 0 7.010 7.010 7.090 6.960 7.150 38,000 265,500 6.9868 4.456 4.456 4.507 4.424 4.545 59,777 4.4415 0.72%
2007-02-21 0 6.960 6.960 7.000 6.750 6.970 26,000 180,240 6.9323 4.424 4.424 4.450 4.291 4.431 40,900 4.4069 2.35%
2007-02-16 0 6.800 6.800 7.000 6.750 6.810 1,268,000 8,621,520 6.7993 4.323 4.323 4.450 4.291 4.329 1,994,654 4.3223 -1.59%
2007-02-15 0 6.910 6.890 6.910 6.700 6.950 824,000 5,675,680 6.8880 4.393 4.380 4.393 4.259 4.418 1,296,210 4.3787 1.02%
2007-02-14 0 6.840 6.840 6.850 6.660 7.100 1,638,000 11,385,200 6.9507 4.348 4.348 4.355 4.234 4.513 2,576,690 4.4185 1.48%
2007-02-13 0 6.740 6.730 6.800 6.650 6.750 1,008,000 6,788,640 6.7348 4.285 4.278 4.323 4.227 4.291 1,585,655 4.2813 0.60%
2007-02-12 0 6.700 6.700 6.750 6.610 6.750 740,000 4,951,738 6.6915 4.259 4.259 4.291 4.202 4.291 1,164,072 4.2538 0.00%
2007-02-09 0 6.700 6.700 6.710 6.510 6.730 948,000 6,352,540 6.7010 4.259 4.259 4.266 4.138 4.278 1,491,271 4.2598 -1.47%
2007-02-08 0 6.800 6.800 6.910 6.700 6.950 768,000 5,233,280 6.8142 4.323 4.323 4.393 4.259 4.418 1,208,118 4.3318 0.29%
2007-02-07 0 6.780 6.780 6.800 6.700 7.010 748,000 5,081,480 6.7934 4.310 4.310 4.323 4.259 4.456 1,176,657 4.3186 -3.14%
2007-02-06 0 7.000 7.000 7.020 6.550 7.300 2,704,000 18,380,360 6.7975 4.450 4.450 4.463 4.164 4.641 4,253,583 4.3211 7.20%
2007-02-05 0 6.530 6.500 6.530 6.400 6.600 3,556,200 23,116,066 6.5002 4.151 4.132 4.151 4.068 4.196 5,594,154 4.1322 2.19%
2007-02-02 0 6.390 6.150 6.390 6.150 6.400 276,000 1,741,920 6.3113 4.062 3.910 4.062 3.910 4.068 434,168 4.0121 1.27%
2007-02-01 0 6.310 6.310 6.380 6.200 6.500 472,000 2,994,520 6.3443 4.011 4.011 4.056 3.941 4.132 742,489 4.0331 1.45%
2007-01-31 0 6.220 6.220 6.360 6.200 6.420 1,072,000 6,780,220 6.3248 3.954 3.954 4.043 3.941 4.081 1,686,332 4.0207 0.97%
2007-01-30 0 6.160 6.150 6.170 6.160 6.400 703,000 4,375,140 6.2235 3.916 3.910 3.922 3.916 4.068 1,105,869 3.9563 -1.12%
2007-01-29 0 6.230 6.230 6.400 6.190 6.350 30,000 188,420 6.2807 3.960 3.960 4.068 3.935 4.037 47,192 3.9926 0.16%
2007-01-26 0 6.220 6.220 6.300 6.150 6.450 1,006,000 6,396,480 6.3583 3.954 3.954 4.005 3.910 4.100 1,582,509 4.0420 -0.64%
2007-01-25 0 6.260 6.260 6.300 6.160 6.440 836,000 5,209,100 6.2310 3.979 3.979 4.005 3.916 4.094 1,315,087 3.9610 -1.11%
2007-01-24 0 6.330 6.320 6.330 6.330 6.410 422,000 2,689,520 6.3733 4.024 4.018 4.024 4.024 4.075 663,836 4.0515 2.93%
2007-01-23 0 6.150 6.150 - 6.100 6.160 408,000 2,504,920 6.1395 3.910 3.910 - 3.878 3.916 641,813 3.9029 -0.16%
2007-01-22 0 6.160 6.160 6.180 6.150 6.230 826,000 5,100,700 6.1752 3.916 3.916 3.929 3.910 3.960 1,299,356 3.9256 -0.48%
2007-01-19 0 6.190 6.190 6.260 6.150 6.290 1,296,000 8,166,380 6.3012 3.935 3.935 3.979 3.910 3.999 2,038,700 4.0057 -0.16%
2007-01-18 0 6.200 6.200 6.290 6.200 6.400 388,109 2,447,405 6.3060 3.941 3.941 3.999 3.941 4.068 610,523 4.0087 -2.82%
2007-01-17 0 6.380 6.380 6.450 6.220 6.450 936,000 5,955,850 6.3631 4.056 4.056 4.100 3.954 4.100 1,472,394 4.0450 0.79%
2007-01-16 0 6.330 6.240 6.340 6.200 6.400 522,000 3,317,800 6.3559 4.024 3.967 4.030 3.941 4.068 821,143 4.0405 -0.16%
2007-01-15 0 6.340 6.340 6.390 6.200 6.450 190,000 1,213,760 6.3882 4.030 4.030 4.062 3.941 4.100 298,883 4.0610 -0.94%
2007-01-12 0 6.400 6.350 6.400 6.240 6.400 200,000 1,268,040 6.3402 4.068 4.037 4.068 3.967 4.068 314,614 4.0305 2.89%
2007-01-11 0 6.220 6.200 6.220 6.190 6.220 198,000 1,228,720 6.2057 3.954 3.941 3.954 3.935 3.954 311,468 3.9449 0.32%
2007-01-10 0 6.200 6.110 6.200 6.200 6.200 30,000 186,000 6.2000 3.941 3.884 3.941 3.941 3.941 47,192 3.9413 -1.59%
2007-01-09 0 6.300 6.100 6.300 6.300 6.320 114,000 718,500 6.3026 4.005 3.878 4.005 4.005 4.018 179,330 4.0066 -0.16%
2007-01-08 0 6.310 6.200 6.450 - - 200,000 1,260,000 6.3000 4.011 3.941 4.100 - - 314,614 4.0049 0.00%
2007-01-05 0 6.310 6.310 6.380 6.100 6.350 254,000 1,600,740 6.3021 4.011 4.011 4.056 3.878 4.037 399,560 4.0063 4.30%
2007-01-04 0 6.050 6.020 6.200 6.050 6.500 559,109 3,595,804 6.4313 3.846 3.827 3.941 3.846 4.132 879,518 4.0884 -6.92%
2007-01-03 0 6.500 - 6.600 6.500 6.700 551,000 3,681,710 6.6819 4.132 - 4.196 4.132 4.259 866,762 4.2477 -0.76%
2007-01-02 0 6.550 6.530 6.540 6.470 6.560 1,476,000 9,663,160 6.5469 4.164 4.151 4.157 4.113 4.170 2,321,852 4.1618 2.50%
2006-12-29 0 6.390 6.270 6.390 6.300 6.450 78,000 499,020 6.3977 4.062 3.986 4.062 4.005 4.100 122,700 4.0670 -0.93%
2006-12-28 0 6.450 6.290 6.480 6.250 6.450 68,000 427,460 6.2862 4.100 3.999 4.119 3.973 4.100 106,969 3.9961 -0.46%
2006-12-27 0 6.480 6.360 6.490 6.360 6.480 108,000 689,140 6.3809 4.119 4.043 4.126 4.043 4.119 169,892 4.0564 1.89%
2006-12-22 0 6.360 6.350 6.360 6.360 6.450 44,000 282,540 6.4214 4.043 4.037 4.043 4.043 4.100 69,215 4.0821 -1.09%
2006-12-21 0 6.430 6.430 6.450 6.200 6.430 290,000 1,824,220 6.2904 4.088 4.088 4.100 3.941 4.088 456,190 3.9988 1.26%
2006-12-20 0 6.350 6.320 6.350 6.340 6.400 350,000 2,229,000 6.3686 4.037 4.018 4.037 4.030 4.068 550,575 4.0485 0.16%
2006-12-19 0 6.340 6.340 6.450 6.320 6.460 25,344,000 155,946,420 6.1532 4.030 4.030 4.100 4.018 4.107 39,867,903 3.9116 -1.86%
2006-12-18 0 6.460 6.410 6.460 6.220 6.500 600,000 3,847,960 6.4133 4.107 4.075 4.107 3.954 4.132 943,842 4.0769 4.19%
2006-12-15 0 6.200 6.190 6.200 6.120 6.200 1,162,000 7,184,100 6.1825 3.941 3.935 3.941 3.890 3.941 1,827,908 3.9302 1.31%
2006-12-14 0 6.120 6.120 6.200 6.110 6.200 536,000 3,279,860 6.1191 3.890 3.890 3.941 3.884 3.941 843,166 3.8899 0.16%
2006-12-13 0 6.110 6.110 6.130 6.080 6.150 2,028,400 12,376,500 6.1016 3.884 3.884 3.897 3.865 3.910 3,190,817 3.8788 0.00%
2006-12-12 0 6.110 6.110 6.120 6.060 6.140 1,376,000 8,395,440 6.1013 3.884 3.884 3.890 3.852 3.903 2,164,545 3.8786 0.49%
2006-12-11 0 6.080 6.080 6.100 6.080 6.110 519,600 3,166,128 6.0934 3.865 3.865 3.878 3.865 3.884 817,368 3.8736 -0.33%
2006-12-08 0 6.100 6.100 6.200 6.070 6.130 1,250,000 7,622,380 6.0979 3.878 3.878 3.941 3.859 3.897 1,966,338 3.8764 0.16%
2006-12-07 0 6.090 6.090 6.100 6.080 6.120 378,000 2,303,760 6.0946 3.871 3.871 3.878 3.865 3.890 594,621 3.8743 0.00%
2006-12-06 0 6.090 6.060 6.090 6.040 6.090 462,000 2,796,760 6.0536 3.871 3.852 3.871 3.840 3.871 726,759 3.8483 0.66%
2006-12-05 0 6.050 6.010 6.050 6.020 6.270 296,000 1,790,720 6.0497 3.846 3.821 3.846 3.827 3.986 465,629 3.8458 0.83%
2006-12-04 0 6.000 6.000 6.100 5.900 6.100 122,000 723,800 5.9328 3.814 3.814 3.878 3.751 3.878 191,915 3.7715 -3.07%
2006-12-01 0 6.190 6.140 6.190 6.140 6.200 66,000 406,340 6.1567 3.935 3.903 3.935 3.903 3.941 103,823 3.9138 0.81%
2006-11-30 0 6.140 6.130 6.190 6.100 6.310 1,215,000 7,497,220 6.1706 3.903 3.897 3.935 3.878 4.011 1,911,281 3.9226 2.33%
2006-11-29 0 6.000 5.950 6.000 5.910 6.000 52,000 310,120 5.9638 3.814 3.782 3.814 3.757 3.814 81,800 3.7912 1.52%
2006-11-28 0 5.910 5.910 5.930 5.900 5.940 302,000 1,787,980 5.9205 3.757 3.757 3.770 3.751 3.776 475,067 3.7636 -1.66%
2006-11-27 0 6.010 6.010 6.040 5.950 6.000 88,000 525,400 5.9705 3.821 3.821 3.840 3.782 3.814 138,430 3.7954 1.52%
2006-11-24 0 5.920 5.900 6.000 5.880 5.990 347,000 2,049,070 5.9051 3.763 3.751 3.814 3.738 3.808 545,856 3.7539 0.34%
2006-11-23 0 5.900 5.900 5.930 5.880 5.930 570,000 3,362,980 5.9000 3.751 3.751 3.770 3.738 3.770 896,650 3.7506 -0.34%
2006-11-22 0 5.920 5.920 5.980 5.900 5.920 60,000 355,060 5.9177 3.763 3.763 3.801 3.751 3.763 94,384 3.7619 -0.50%
2006-11-21 0 5.950 5.850 5.950 5.800 6.010 98,000 577,660 5.8945 3.782 3.719 3.782 3.687 3.821 154,161 3.7471 -0.83%
2006-11-20 0 6.000 5.800 6.000 5.800 6.000 68,000 397,900 5.8515 3.814 3.687 3.814 3.687 3.814 106,969 3.7198 1.52%
2006-11-17 0 5.910 5.900 6.000 5.800 6.000 41,000 243,780 5.9459 3.757 3.751 3.814 3.687 3.814 64,496 3.7798 -1.50%
2006-11-16 0 6.000 6.000 6.050 5.900 6.000 952,000 5,778,360 6.0697 3.814 3.814 3.846 3.751 3.814 1,497,563 3.8585 -0.99%
2006-11-15 0 6.060 6.060 6.100 6.060 6.300 627,000 3,825,600 6.1014 3.852 3.852 3.878 3.852 4.005 986,315 3.8787 -0.66%
2006-11-14 0 6.100 6.080 6.100 6.060 6.200 1,098,000 6,710,860 6.1119 3.878 3.865 3.878 3.852 3.941 1,727,232 3.8853 -0.16%
2006-11-13 0 6.110 6.100 6.120 6.010 6.120 802,000 4,887,340 6.0939 3.884 3.878 3.890 3.821 3.890 1,261,603 3.8739 1.33%
2006-11-10 0 6.030 6.000 6.030 5.830 6.090 1,702,000 10,210,000 5.9988 3.833 3.814 3.833 3.706 3.871 2,677,366 3.8134 2.55%
2006-11-09 0 5.880 5.800 5.890 5.800 6.030 802,000 4,739,160 5.9092 3.738 3.687 3.744 3.687 3.833 1,261,603 3.7565 1.38%
2006-11-08 0 5.800 5.760 5.850 5.780 6.340 4,022,000 24,984,260 6.2119 3.687 3.662 3.719 3.674 4.030 6,326,890 3.9489 -8.52%
2006-11-07 0 6.340 6.310 6.340 6.340 6.440 1,120,000 7,131,620 6.3675 4.030 4.011 4.030 4.030 4.094 1,761,839 4.0478 -1.55%
2006-11-06 0 6.440 6.380 6.440 6.310 6.520 1,368,000 8,760,760 6.4041 4.094 4.056 4.094 4.011 4.145 2,151,961 4.0711 0.47%
2006-11-03 0 6.410 6.330 6.410 6.250 6.560 1,037,200 6,649,740 6.4112 4.075 4.024 4.075 3.973 4.170 1,631,589 4.0756 4.23%
2006-11-02 0 6.150 6.150 6.190 5.940 6.200 3,621,000 22,180,990 6.1257 3.910 3.910 3.935 3.776 3.941 5,696,089 3.8941 8.27%
2006-11-01 0 5.680 5.740 5.750 5.410 5.730 364,000 2,062,660 5.6666 3.611 3.649 3.655 3.439 3.643 572,598 3.6023 3.27%
2006-10-31 0 5.500 5.500 5.640 5.300 5.660 281,600 1,546,620 5.4923 3.496 3.496 3.585 3.369 3.598 442,977 3.4914 1.85%
2006-10-27 0 5.400 5.400 5.440 5.320 5.490 132,200 714,530 5.4049 3.433 3.433 3.458 3.382 3.490 207,960 3.4359 0.00%
2006-10-26 0 5.400 5.400 5.450 5.280 5.400 525,000 2,832,320 5.3949 3.433 3.433 3.465 3.356 3.433 825,862 3.4295 1.50%
2006-10-25 0 5.320 5.320 5.400 5.310 5.400 106,000 564,820 5.3285 3.382 3.382 3.433 3.376 3.433 166,745 3.3873 -2.56%
2006-10-24 0 5.460 5.460 5.490 5.010 5.500 1,148,000 6,165,060 5.3703 3.471 3.471 3.490 3.185 3.496 1,805,885 3.4139 8.55%
2006-10-23 0 5.030 4.990 5.080 4.920 5.030 4,355,200 21,470,640 4.9299 3.198 3.172 3.229 3.128 3.198 6,851,037 3.1339 1.62%
2006-10-20 0 4.950 4.890 4.990 4.870 4.970 701,000 3,400,970 4.8516 3.147 3.109 3.172 3.096 3.159 1,102,723 3.0842 1.64%
2006-10-19 0 4.870 4.780 4.880 4.600 4.870 17,480,000 84,761,280 4.8490 3.096 3.039 3.102 2.924 3.096 27,497,275 3.0825 5.87%
2006-10-18 0 4.600 4.600 4.690 4.560 4.870 866,500 4,098,910 4.7304 2.924 2.924 2.981 2.899 3.096 1,363,066 3.0071 -4.56%
2006-10-17 0 4.820 4.820 4.870 4.820 4.940 132,000 643,680 4.8764 3.064 3.064 3.096 3.064 3.140 207,645 3.0999 0.21%
2006-10-16 0 4.810 4.800 4.970 4.810 4.970 304,000 1,469,980 4.8355 3.058 3.051 3.159 3.058 3.159 478,213 3.0739 -2.83%
2006-10-13 0 4.950 4.930 4.950 4.900 4.950 6,710,000 33,105,940 4.9338 3.147 3.134 3.147 3.115 3.147 10,555,304 3.1364 0.00%
2006-10-12 0 4.950 4.910 4.950 4.900 4.960 12,984,000 63,841,800 4.9170 3.147 3.121 3.147 3.115 3.153 20,424,750 3.1257 1.02%
2006-10-11 0 4.900 4.900 4.950 4.870 4.900 14,000 68,540 4.8957 3.115 3.115 3.147 3.096 3.115 22,023 3.1122 -1.01%
2006-10-10 0 4.950 4.900 4.950 4.810 4.950 150,000 741,000 4.9400 3.147 3.115 3.147 3.058 3.147 235,961 3.1404 1.02%
2006-10-09 0 4.900 4.900 4.950 4.850 4.950 842,000 4,166,100 4.9479 3.115 3.115 3.147 3.083 3.147 1,324,526 3.1454 -1.01%
2006-10-06 0 4.950 4.900 4.950 4.950 5.000 160,000 794,000 4.9625 3.147 3.115 3.147 3.147 3.178 251,691 3.1547 0.00%
2006-10-05 0 4.950 4.950 5.150 4.910 5.000 342,000 1,700,300 4.9716 3.147 3.147 3.274 3.121 3.178 537,990 3.1605 -0.40%
2006-10-04 0 4.970 4.970 - - - 0 0 - 3.159 3.159 - - - 0 - 0.40%
2006-10-03 0 4.950 4.850 5.120 - - 0 0 - 3.147 3.083 3.255 - - 0 - 0.00%
2006-09-29 0 4.950 4.900 4.980 4.950 4.950 326,000 1,613,700 4.9500 3.147 3.115 3.166 3.147 3.147 512,821 3.1467 -0.60%
2006-09-28 0 4.980 4.900 4.980 5.000 5.000 4,000 20,000 5.0000 3.166 3.115 3.166 3.178 3.178 6,292 3.1785 0.61%
2006-09-27 0 4.950 4.950 5.120 4.850 5.000 158,000 782,520 4.9527 3.147 3.147 3.255 3.083 3.178 248,545 3.1484 -1.00%
2006-09-26 0 5.000 5.000 5.100 4.940 5.100 1,336,000 6,708,240 5.0211 3.178 3.178 3.242 3.140 3.242 2,101,622 3.1919 -2.34%
2006-09-25 0 5.120 4.980 5.140 5.120 5.120 6,000 30,720 5.1200 3.255 3.166 3.267 3.255 3.255 9,438 3.2548 0.00%
2006-09-22 0 5.120 4.980 5.120 5.120 5.140 80,000 409,800 5.1225 3.255 3.166 3.255 3.255 3.267 125,846 3.2564 0.00%
2006-09-21 0 5.120 5.020 5.120 4.890 5.140 14,000 70,080 5.0057 3.255 3.191 3.255 3.109 3.267 22,023 3.1821 5.57%
2006-09-20 0 4.850 4.850 - 4.650 4.850 4,053,000 19,147,330 4.7242 3.083 3.083 - 2.956 3.083 6,375,655 3.0032 0.00%
2006-09-19 0 4.850 4.650 4.850 4.850 4.850 28,000 135,800 4.8500 3.083 2.956 3.083 3.083 3.083 44,046 3.0831 -2.02%
2006-09-18 0 4.950 4.850 4.990 4.940 5.000 50,000 247,820 4.9564 3.147 3.083 3.172 3.140 3.178 78,654 3.1508 -1.39%
2006-09-15 0 5.020 5.010 5.170 5.020 5.020 40,000 200,800 5.0200 3.191 3.185 3.287 3.191 3.191 62,923 3.1912 0.00%
2006-09-14 0 5.020 5.020 5.150 5.020 5.050 193,000 973,840 5.0458 3.191 3.191 3.274 3.191 3.210 303,603 3.2076 -2.90%
2006-09-13 0 5.170 5.100 5.200 5.100 5.300 342,000 1,761,820 5.1515 3.287 3.242 3.306 3.242 3.369 537,990 3.2748 0.98%
2006-09-12 0 5.120 5.100 5.130 5.120 5.150 20,000 102,640 5.1320 3.255 3.242 3.261 3.255 3.274 31,461 3.2624 -0.58%
2006-09-11 0 5.150 5.010 5.150 5.050 5.200 153,200 783,740 5.1158 3.274 3.185 3.274 3.210 3.306 240,994 3.2521 -0.58%
2006-09-08 0 5.180 5.100 5.180 5.180 5.200 140,000 726,800 5.1914 3.293 3.242 3.293 3.293 3.306 220,230 3.3002 0.00%
2006-09-07 0 5.180 5.100 5.180 5.150 5.250 621,000 3,190,190 5.1372 3.293 3.242 3.293 3.274 3.337 976,877 3.2657 0.58%
2006-09-06 0 5.150 5.140 5.200 5.000 5.200 2,474,000 12,435,960 5.0267 3.274 3.267 3.306 3.178 3.306 3,891,777 3.1954 -1.15%
2006-09-05 0 5.210 5.100 5.340 5.210 5.250 100,000 523,380 5.2338 3.312 3.242 3.395 3.312 3.337 157,307 3.3271 -0.57%
2006-09-04 0 5.240 5.240 5.470 5.240 5.240 290,000 1,511,795 5.2131 3.331 3.331 3.477 3.331 3.331 456,190 3.3140 0.19%
2006-09-01 0 5.230 5.230 5.450 5.200 5.230 14,000 72,980 5.2129 3.325 3.325 3.465 3.306 3.325 22,023 3.3138 -0.57%
2006-08-31 0 5.260 5.260 5.490 5.210 5.500 18,000 97,200 5.4000 3.344 3.344 3.490 3.312 3.496 28,315 3.4328 -4.36%
2006-08-30 0 5.500 5.260 5.500 5.300 5.500 60,000 325,060 5.4177 3.496 3.344 3.496 3.369 3.496 94,384 3.4440 3.77%
2006-08-29 0 5.300 5.300 5.560 5.210 5.580 46,000 254,980 5.5430 3.369 3.369 3.534 3.312 3.547 72,361 3.5237 -5.36%
2006-08-28 0 5.600 5.400 5.600 - - 0 0 - 3.560 3.433 3.560 - - 0 - -0.88%
2006-08-25 0 5.650 5.650 5.680 5.290 5.570 38,000 209,480 5.5126 3.592 3.592 3.611 3.363 3.541 59,777 3.5044 2.73%
2006-08-24 0 5.500 5.260 5.550 - - 0 0 - 3.496 3.344 3.528 - - 0 - 0.00%
2006-08-23 0 5.500 5.500 5.600 5.500 5.600 42,000 231,820 5.5195 3.496 3.496 3.560 3.496 3.560 66,069 3.5088 1.85%
2006-08-22 0 5.400 5.300 5.500 5.300 5.400 184,000 981,200 5.3326 3.433 3.369 3.496 3.369 3.433 289,445 3.3899 -1.82%
2006-08-21 0 5.500 5.310 5.580 5.200 5.500 224,000 1,226,700 5.4763 3.496 3.376 3.547 3.306 3.496 352,368 3.4813 0.00%
2006-08-18 0 5.500 5.020 5.630 5.500 5.500 2,000 11,000 5.5000 3.496 3.191 3.579 3.496 3.496 3,146 3.4963 -2.31%
2006-08-17 0 5.630 5.320 5.630 - - 0 0 - 3.579 3.382 3.579 - - 0 - -0.18%
2006-08-16 0 5.640 5.310 5.640 - - 0 0 - 3.585 3.376 3.585 - - 0 - -0.53%
2006-08-15 0 5.670 5.350 5.670 - - 0 0 - 3.604 3.401 3.604 - - 0 - -0.18%
2006-08-14 0 5.680 5.210 5.680 4.610 5.700 76,000 411,200 5.4105 3.611 3.312 3.611 2.931 3.623 119,553 3.4395 5.19%
2006-08-11 0 5.400 5.340 5.450 5.300 5.450 92,000 495,560 5.3865 3.433 3.395 3.465 3.369 3.465 144,723 3.4242 -3.05%
2006-08-10 0 5.570 5.570 5.600 5.500 5.600 38,000 212,220 5.5847 3.541 3.541 3.560 3.496 3.560 59,777 3.5502 -2.62%
2006-08-09 0 5.720 5.600 5.720 5.780 5.780 6,000 34,440 5.7400 3.636 3.560 3.636 3.674 3.674 9,438 3.6489 -1.38%
2006-08-08 0 5.800 5.600 5.800 - - 0 0 - 3.687 3.560 3.687 - - 0 - 0.00%
2006-08-07 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 3.687 3.560 3.687 3.687 3.687 3,146 3.6871 0.00%
2006-08-04 0 5.800 5.700 5.800 - - 0 0 - 3.687 3.623 3.687 - - 0 - 0.00%
2006-08-03 0 5.800 5.500 5.900 5.760 5.850 14,000 81,220 5.8014 3.687 3.496 3.751 3.662 3.719 22,023 3.6880 -2.52%
2006-08-02 0 5.950 - 5.950 5.940 5.950 86,000 511,300 5.9453 3.782 - 3.782 3.776 3.782 135,284 3.7795 0.17%
2006-08-01 0 5.940 5.850 5.940 5.700 5.940 40,000 234,600 5.8650 3.776 3.719 3.776 3.623 3.776 62,923 3.7284 -0.17%
2006-07-31 0 5.950 5.780 5.950 5.650 5.950 26,000 151,200 5.8154 3.782 3.674 3.782 3.592 3.782 40,900 3.6968 2.59%
2006-07-28 0 5.800 5.700 5.800 - - 0 0 - 3.687 3.623 3.687 - - 0 - 0.00%
2006-07-27 0 5.800 5.800 5.950 5.800 5.850 32,000 187,100 5.8469 3.687 3.687 3.782 3.687 3.719 50,338 3.7169 -2.19%
2006-07-26 0 5.930 5.850 5.940 5.800 5.930 34,000 198,960 5.8518 3.770 3.719 3.776 3.687 3.770 53,484 3.7200 -0.34%
2006-07-25 0 5.950 5.850 5.950 5.850 5.950 118,000 690,900 5.8551 3.782 3.719 3.782 3.719 3.782 185,622 3.7221 2.59%
2006-07-24 0 5.800 5.800 5.950 5.800 5.800 36,000 208,800 5.8000 3.687 3.687 3.782 3.687 3.687 56,631 3.6871 -0.85%
2006-07-21 0 5.850 5.850 5.900 5.800 5.900 68,000 396,400 5.8294 3.719 3.719 3.751 3.687 3.751 106,969 3.7058 -0.85%
2006-07-20 0 5.900 5.900 5.950 5.900 5.950 122,000 718,200 5.8869 3.751 3.751 3.782 3.751 3.782 191,915 3.7423 0.85%
2006-07-19 0 5.850 5.850 5.900 5.850 5.850 102,000 596,700 5.8500 3.719 3.719 3.751 3.719 3.719 160,453 3.7188 0.00%
2006-07-18 0 5.850 5.850 5.900 5.800 5.850 256,000 1,492,400 5.8297 3.719 3.719 3.751 3.687 3.719 402,706 3.7059 0.86%
2006-07-17 0 5.800 5.800 5.850 5.750 5.800 154,000 887,600 5.7636 3.687 3.687 3.719 3.655 3.687 242,253 3.6639 -0.85%
2006-07-14 0 5.850 5.700 5.850 5.750 5.850 36,000 209,900 5.8306 3.719 3.623 3.719 3.655 3.719 56,631 3.7065 0.00%
2006-07-13 0 5.850 5.700 5.850 5.800 5.900 30,000 174,600 5.8200 3.719 3.623 3.719 3.687 3.751 47,192 3.6998 0.86%
2006-07-12 0 5.800 5.500 5.800 5.400 5.800 7,000 39,050 5.5786 3.687 3.496 3.687 3.433 3.687 11,011 3.5463 1.75%
2006-07-11 0 5.700 5.650 5.700 5.600 5.750 336,000 1,908,700 5.6807 3.623 3.592 3.623 3.560 3.655 528,552 3.6112 -2.56%
2006-07-10 0 5.850 5.800 5.850 5.600 5.850 58,000 338,100 5.8293 3.719 3.687 3.719 3.560 3.719 91,238 3.7057 0.86%
2006-07-07 0 5.800 5.750 5.800 5.800 5.800 64,000 371,200 5.8000 3.687 3.655 3.687 3.687 3.687 100,677 3.6871 0.00%
2006-07-06 0 5.800 5.750 5.850 5.750 5.850 368,000 2,133,200 5.7967 3.687 3.655 3.719 3.655 3.719 578,890 3.6850 1.75%
2006-07-05 0 5.700 5.700 5.850 5.700 5.750 98,000 560,000 5.7143 3.623 3.623 3.719 3.623 3.655 154,161 3.6326 -2.56%
2006-07-04 0 5.850 5.150 5.850 - - 0 0 - 3.719 3.274 3.719 - - 0 - 0.00%
2006-07-03 0 5.850 5.300 5.850 5.800 5.850 70,000 406,100 5.8014 3.719 3.369 3.719 3.687 3.719 110,115 3.6880 -0.85%
2006-06-30 0 5.900 5.000 5.900 5.750 5.900 2,276,000 13,200,300 5.7998 3.751 3.178 3.751 3.655 3.751 3,580,309 3.6869 1.72%
2006-06-29 0 5.800 5.700 5.900 5.700 5.800 56,000 322,700 5.7625 3.687 3.623 3.751 3.623 3.687 88,092 3.6632 0.87%
2006-06-28 0 5.750 5.600 5.750 5.600 5.750 54,000 306,100 5.6685 3.655 3.560 3.655 3.560 3.655 84,946 3.6035 -0.86%
2006-06-27 0 5.800 5.550 5.650 5.500 5.800 288,000 1,623,500 5.6372 3.687 3.528 3.592 3.496 3.687 453,044 3.5835 2.65%
2006-06-26 0 5.650 5.650 5.800 5.800 5.800 2,000 11,600 5.8000 3.592 3.592 3.687 3.687 3.687 3,146 3.6871 0.00%
2006-06-23 0 5.650 5.450 5.750 - - 0 0 - 3.592 3.465 3.655 - - 0 - 0.00%
2006-06-22 0 5.650 5.700 5.800 5.550 5.800 2,646,000 14,857,400 5.6150 3.592 3.623 3.687 3.528 3.687 4,162,345 3.5695 5.61%
2006-06-21 0 5.350 5.200 5.600 5.200 5.600 256,000 1,397,200 5.4578 3.401 3.306 3.560 3.306 3.560 402,706 3.4695 2.88%
2006-06-20 0 5.200 5.200 5.300 - - 0 0 - 3.306 3.306 3.369 - - 0 - 0.00%
2006-06-19 0 5.200 5.200 5.350 5.200 5.350 88,000 462,000 5.2500 3.306 3.306 3.401 3.306 3.401 138,430 3.3374 -2.80%
2006-06-16 0 5.350 5.150 5.350 5.150 5.350 78,000 405,000 5.1923 3.401 3.274 3.401 3.274 3.401 122,700 3.3007 1.90%
2006-06-15 0 5.250 5.100 5.250 5.050 5.250 142,000 731,300 5.1500 3.337 3.242 3.337 3.210 3.337 223,376 3.2739 3.96%
2006-06-14 0 5.050 5.000 5.150 5.000 5.100 72,000 363,700 5.0514 3.210 3.178 3.274 3.178 3.242 113,261 3.2112 0.00%
2006-06-13 0 5.050 5.000 5.150 5.000 5.150 179,000 900,350 5.0299 3.210 3.178 3.274 3.178 3.274 281,580 3.1975 -0.98%
2006-06-12 0 5.100 5.100 5.400 5.100 5.200 236,000 1,216,900 5.1564 3.242 3.242 3.433 3.242 3.306 371,245 3.2779 -1.92%
2006-06-09 0 5.200 5.400 5.450 5.100 5.250 364,000 1,906,700 5.2382 3.306 3.433 3.465 3.242 3.337 572,598 3.3299 1.96%
2006-06-08 0 5.100 5.100 5.200 5.100 5.350 196,000 1,026,100 5.2352 3.242 3.242 3.306 3.242 3.401 308,322 3.3280 -6.42%
2006-06-07 0 5.450 5.400 5.450 5.200 5.650 310,000 1,671,500 5.3919 3.465 3.433 3.465 3.306 3.592 487,652 3.4276 -3.54%
2006-06-06 0 5.650 5.500 5.700 5.400 5.650 14,000 77,100 5.5071 3.592 3.496 3.623 3.433 3.592 22,023 3.5009 -0.88%
2006-06-05 0 5.700 5.550 5.700 5.550 5.700 52,000 291,500 5.6058 3.623 3.528 3.623 3.528 3.623 81,800 3.5636 1.79%
2006-06-02 0 5.600 5.450 5.700 5.450 5.600 104,000 578,440 5.5619 3.560 3.465 3.623 3.465 3.560 163,599 3.5357 0.90%
2006-06-01 0 5.550 5.500 5.600 5.300 5.550 396,000 2,140,700 5.4058 3.528 3.496 3.560 3.369 3.528 622,936 3.4365 4.72%
2006-05-30 0 5.300 5.050 5.300 - - 0 0 - 3.369 3.210 3.369 - - 0 - 0.00%
2006-05-29 0 5.300 5.200 5.400 5.300 5.300 60,000 318,000 5.3000 3.369 3.306 3.433 3.369 3.369 94,384 3.3692 -1.85%
2006-05-26 0 5.400 5.200 5.400 5.200 5.400 286,000 1,505,000 5.2622 3.433 3.306 3.433 3.306 3.433 449,898 3.3452 0.93%
2006-05-25 0 5.350 5.150 5.350 5.350 5.350 32,000 171,200 5.3500 3.401 3.274 3.401 3.401 3.401 50,338 3.4010 -0.93%
2006-05-24 0 5.400 5.350 5.500 5.400 5.600 88,000 476,800 5.4182 3.433 3.401 3.496 3.433 3.560 138,430 3.4443 2.86%
2006-05-23 0 5.250 5.200 5.300 5.050 5.300 86,000 448,200 5.2116 3.337 3.306 3.369 3.210 3.369 135,284 3.3130 -0.94%
2006-05-22 0 5.300 5.300 5.350 5.250 5.300 102,000 539,000 5.2843 3.369 3.369 3.401 3.337 3.369 160,453 3.3592 -2.75%
2006-05-19 0 5.450 5.400 5.450 5.200 5.450 218,000 1,167,800 5.3569 3.465 3.433 3.465 3.306 3.465 342,929 3.4054 1.87%
2006-05-18 0 5.350 5.200 5.350 5.000 5.400 458,000 2,378,900 5.1941 3.401 3.306 3.401 3.178 3.433 720,466 3.3019 -1.83%
2006-05-17 0 5.450 5.400 5.500 5.400 5.500 648,000 3,544,100 5.4693 3.465 3.433 3.496 3.433 3.496 1,019,350 3.4768 -0.91%
2006-05-16 0 5.500 5.400 5.500 5.400 5.550 808,000 4,429,000 5.4814 3.496 3.433 3.496 3.433 3.528 1,271,041 3.4845 -0.90%
2006-05-15 0 5.550 5.550 5.900 5.450 5.750 914,000 5,070,600 5.5477 3.528 3.528 3.751 3.465 3.655 1,437,787 3.5267 -6.72%
2006-05-12 0 5.950 5.850 5.950 5.500 6.000 622,000 3,677,800 5.9129 3.782 3.719 3.782 3.496 3.814 978,450 3.7588 -2.46%
2006-05-11 0 6.100 6.050 6.150 6.000 6.100 620,000 3,775,400 6.0894 3.878 3.846 3.910 3.814 3.878 975,304 3.8710 0.00%
2006-05-10 0 6.100 6.000 6.150 6.000 6.250 196,000 1,195,900 6.1015 3.878 3.814 3.910 3.814 3.973 308,322 3.8787 -1.61%
2006-05-09 0 6.200 6.100 6.200 5.900 6.200 485,000 2,969,100 6.1219 3.941 3.878 3.941 3.751 3.941 762,939 3.8917 5.98%
2006-05-08 0 5.850 5.850 5.900 5.700 5.900 198,000 1,135,000 5.7323 3.719 3.719 3.751 3.623 3.751 311,468 3.6440 5.41%
2006-05-04 0 5.550 5.550 5.600 5.550 5.650 60,000 336,000 5.6000 3.528 3.528 3.560 3.528 3.592 94,384 3.5599 -4.31%
2006-05-03 0 5.800 5.600 5.800 5.700 6.000 434,000 2,523,100 5.8136 3.687 3.560 3.687 3.623 3.814 682,713 3.6957 1.75%
2006-05-02 0 5.700 5.700 5.950 5.650 5.850 84,000 484,500 5.7679 3.623 3.623 3.782 3.592 3.719 132,138 3.6666 -2.56%
2006-04-28 0 5.850 5.800 5.850 5.400 6.200 3,750,000 21,933,600 5.8490 3.719 3.687 3.719 3.433 3.941 5,899,015 3.7182 1.74%
2006-04-27 0 5.750 5.750 5.800 5.750 5.850 708,000 4,107,400 5.8014 3.655 3.655 3.687 3.655 3.719 1,113,734 3.6880 0.88%
2006-04-26 0 5.700 5.650 5.700 5.400 5.750 2,658,000 14,873,200 5.5956 3.623 3.592 3.623 3.433 3.655 4,181,222 3.5571 4.26%
2006-04-25 0 5.500 5.450 5.500 5.450 5.900 3,400,000 18,985,400 5.5839 3.475 3.444 3.475 3.444 3.728 5,380,725 3.5284 -7.56%
2006-04-24 0 5.950 5.850 5.950 5.850 6.050 718,000 4,262,100 5.9361 3.760 3.697 3.760 3.697 3.823 1,136,282 3.7509 -1.65%
2006-04-21 0 6.050 5.950 6.050 6.000 6.150 504,000 3,059,100 6.0696 3.823 3.760 3.823 3.791 3.886 797,613 3.8353 0.00%
2006-04-20 0 6.050 6.050 6.100 5.800 6.050 1,040,000 6,163,900 5.9268 3.823 3.823 3.854 3.665 3.823 1,645,869 3.7451 1.68%
2006-04-19 0 5.950 5.850 5.950 5.850 6.200 312,000 1,886,800 6.0474 3.760 3.697 3.760 3.697 3.918 493,761 3.8213 -2.46%
2006-04-18 0 6.100 6.050 6.100 6.100 6.350 188,000 1,164,100 6.1920 3.854 3.823 3.854 3.854 4.012 297,522 3.9126 -3.17%
2006-04-13 0 6.300 6.300 6.350 6.300 6.500 282,000 1,805,700 6.4032 3.981 3.981 4.012 3.981 4.107 446,284 4.0461 -1.56%
2006-04-12 0 6.400 6.300 6.400 6.250 6.500 755,200 4,839,380 6.4081 4.044 3.981 4.044 3.949 4.107 1,195,154 4.0492 -0.78%
2006-04-11 0 6.450 6.450 6.500 6.450 6.650 3,132,000 20,388,000 6.5096 4.076 4.076 4.107 4.076 4.202 4,956,597 4.1133 -3.01%
2006-04-10 0 6.650 6.600 6.750 6.600 6.850 2,952,000 19,700,500 6.6736 4.202 4.170 4.265 4.170 4.328 4,671,735 4.2170 -2.21%
2006-04-07 0 6.800 6.750 6.800 6.400 7.000 13,882,000 92,491,700 6.6627 4.297 4.265 4.297 4.044 4.423 21,969,182 4.2101 4.62%
2006-04-06 0 6.500 6.250 6.450 6.000 6.900 12,662,000 79,303,400 6.2631 4.107 3.949 4.076 3.791 4.360 20,038,451 3.9576 7.44%
2006-04-04 0 6.050 6.000 6.050 5.950 6.200 2,198,000 13,325,900 6.0627 3.823 3.791 3.823 3.760 3.918 3,478,480 3.8310 -3.97%
2006-04-03 0 6.300 6.250 6.300 6.200 6.450 2,584,800 16,178,490 6.2591 3.981 3.949 3.981 3.918 4.076 4,090,617 3.9550 -0.79%
2006-03-31 0 6.350 6.250 6.350 6.250 6.800 1,278,000 8,225,800 6.4365 4.012 3.949 4.012 3.949 4.297 2,022,519 4.0671 2.42%
2006-03-30 0 6.200 6.150 6.250 5.600 6.350 3,778,000 22,240,300 5.8868 3.918 3.886 3.949 3.539 4.012 5,978,935 3.7198 10.71%
2006-03-29 0 5.600 5.600 5.650 5.550 5.650 1,390,000 7,768,600 5.5889 3.539 3.539 3.570 3.507 3.570 2,199,767 3.5316 0.00%
2006-03-28 0 5.600 5.600 5.650 5.600 5.700 2,494,000 13,985,800 5.6078 3.539 3.539 3.570 3.539 3.602 3,946,920 3.5435 -0.88%
2006-03-27 0 5.650 5.600 5.700 5.500 5.700 1,430,000 7,940,500 5.5528 3.570 3.539 3.602 3.475 3.602 2,263,069 3.5087 4.63%
2006-03-24 0 5.400 5.350 5.400 5.400 5.450 518,000 2,800,100 5.4056 3.412 3.381 3.412 3.412 3.444 819,769 3.4157 0.93%
2006-03-23 0 5.350 5.350 5.450 5.150 5.450 1,792,000 9,455,100 5.2763 3.381 3.381 3.444 3.254 3.444 2,835,958 3.3340 4.90%
2006-03-22 0 5.100 5.100 5.150 5.050 5.200 632,000 3,232,100 5.1141 3.223 3.223 3.254 3.191 3.286 1,000,182 3.2315 -0.97%
2006-03-21 0 5.150 5.100 5.150 5.100 5.150 374,000 1,921,000 5.1364 3.254 3.223 3.254 3.223 3.254 591,880 3.2456 0.00%
2006-03-20 0 5.150 5.150 5.200 5.000 5.250 1,563,700 8,056,800 5.1524 3.254 3.254 3.286 3.159 3.317 2,474,659 3.2557 3.00%
2006-03-17 0 5.000 4.975 5.000 4.950 5.000 180,000 899,000 4.9944 3.159 3.144 3.159 3.128 3.159 284,862 3.1559 1.01%
2006-03-16 0 4.950 4.925 4.950 4.925 4.950 129,000 636,350 4.9329 3.128 3.112 3.128 3.112 3.128 204,151 3.1171 0.00%
2006-03-15 0 4.950 4.925 4.975 4.925 5.000 706,000 3,501,800 4.9601 3.128 3.112 3.144 3.112 3.159 1,117,292 3.1342 -0.50%
2006-03-14 0 4.975 4.950 4.975 4.950 4.975 50,000 248,100 4.9620 3.144 3.128 3.144 3.128 3.144 79,128 3.1354 0.51%
2006-03-13 0 4.950 4.950 4.975 4.900 4.950 144,000 710,550 4.9344 3.128 3.128 3.144 3.096 3.128 227,890 3.1180 0.00%
2006-03-10 0 4.950 4.950 4.975 4.950 4.975 364,000 1,810,650 4.9743 3.128 3.128 3.144 3.128 3.144 576,054 3.1432 -0.50%
2006-03-09 0 4.975 4.950 5.000 4.975 5.000 392,000 1,951,950 4.9795 3.144 3.128 3.159 3.144 3.159 620,366 3.1464 0.00%
2006-03-08 0 4.975 4.950 4.975 4.850 5.100 1,036,000 5,121,000 4.9431 3.144 3.128 3.144 3.065 3.223 1,639,538 3.1234 -1.49%
2006-03-07 0 5.050 5.050 5.100 5.050 5.150 2,538,000 12,856,600 5.0656 3.191 3.191 3.223 3.191 3.254 4,016,553 3.2009 0.00%
2006-03-06 0 5.050 5.050 5.100 5.050 5.250 1,182,000 6,039,900 5.1099 3.191 3.191 3.223 3.191 3.317 1,870,593 3.2289 0.00%
2006-03-03 0 5.050 5.050 5.100 5.000 5.100 764,000 3,878,800 5.0770 3.191 3.191 3.223 3.159 3.223 1,209,080 3.2081 -0.98%
2006-03-02 0 5.100 5.050 5.100 5.000 5.150 1,128,000 5,706,700 5.0591 3.223 3.191 3.223 3.159 3.254 1,785,135 3.1968 2.00%
2006-03-01 0 5.000 4.975 5.050 4.950 5.100 1,576,000 7,886,900 5.0044 3.159 3.144 3.191 3.128 3.223 2,494,124 3.1622 0.50%
2006-02-28 0 4.975 4.975 5.000 4.850 5.000 2,588,000 12,753,400 4.9279 3.144 3.144 3.159 3.065 3.159 4,095,681 3.1139 0.00%
2006-02-27 0 4.975 4.950 4.975 4.925 5.100 782,000 3,915,250 5.0067 3.144 3.128 3.144 3.112 3.223 1,237,567 3.1637 -2.45%
2006-02-24 0 5.100 5.000 5.100 5.000 5.150 910,000 4,619,800 5.0767 3.223 3.159 3.223 3.159 3.254 1,440,135 3.2079 0.99%
2006-02-23 0 5.050 5.000 5.100 5.050 5.250 1,316,000 6,750,600 5.1296 3.191 3.159 3.223 3.191 3.317 2,082,657 3.2413 -4.72%
2006-02-22 0 5.300 5.300 5.350 5.250 5.450 2,964,000 15,715,346 5.3021 3.349 3.349 3.381 3.317 3.444 4,690,726 3.3503 0.00%
2006-02-21 0 5.300 5.250 5.300 5.150 5.500 2,972,000 15,663,100 5.2702 3.349 3.317 3.349 3.254 3.475 4,703,386 3.3302 -1.85%
2006-02-20 0 5.400 5.400 5.450 5.350 5.550 2,016,000 10,896,700 5.4051 3.412 3.412 3.444 3.381 3.507 3,190,453 3.4154 0.00%
2006-02-17 0 5.400 5.400 5.450 5.300 5.650 3,842,000 21,089,210 5.4891 3.412 3.412 3.444 3.349 3.570 6,080,219 3.4685 3.85%
2006-02-16 0 5.200 5.150 5.200 5.000 5.200 2,570,000 13,268,200 5.1627 3.286 3.254 3.286 3.159 3.286 4,067,195 3.2622 4.52%
2006-02-15 0 4.975 4.925 4.975 4.700 5.000 2,276,000 10,902,300 4.7901 3.144 3.112 3.144 2.970 3.159 3,601,920 3.0268 8.15%
2006-02-14 0 4.600 4.600 4.625 4.600 4.650 320,000 1,472,550 4.6017 2.907 2.907 2.922 2.907 2.938 506,421 2.9078 0.00%
2006-02-13 0 4.600 4.600 4.650 4.600 4.775 1,190,000 5,441,900 4.5730 2.907 2.907 2.938 2.907 3.017 1,883,254 2.8896 0.00%
2006-02-10 0 4.600 4.575 4.625 4.525 4.600 132,000 607,050 4.5989 2.907 2.891 2.922 2.859 2.907 208,899 2.9060 0.00%
2006-02-09 0 4.600 4.575 4.650 4.400 4.650 930,000 4,198,850 4.5149 2.907 2.891 2.938 2.780 2.938 1,471,786 2.8529 1.10%
2006-02-08 0 4.550 4.500 4.550 4.500 4.800 1,066,000 4,886,150 4.5836 2.875 2.843 2.875 2.843 3.033 1,687,015 2.8963 -4.21%
2006-02-07 0 4.750 4.700 4.750 4.475 4.800 842,000 3,887,350 4.6168 3.001 2.970 3.001 2.828 3.033 1,332,521 2.9173 4.40%
2006-02-06 0 4.550 4.500 4.550 4.425 4.575 1,838,000 8,283,850 4.5070 2.875 2.843 2.875 2.796 2.891 2,908,756 2.8479 5.20%
2006-02-03 0 4.325 4.325 4.350 4.325 4.700 1,428,000 6,327,350 4.4309 2.733 2.733 2.749 2.733 2.970 2,259,904 2.7998 -6.49%
2006-02-02 0 4.625 4.600 4.625 4.575 4.750 3,330,000 15,392,100 4.6223 2.922 2.907 2.922 2.891 3.001 5,269,945 2.9207 1.09%
2006-02-01 0 4.575 4.525 4.575 4.500 4.625 956,000 4,320,250 4.5191 2.891 2.859 2.891 2.843 2.922 1,512,933 2.8555 -0.54%
2006-01-27 0 4.600 4.550 4.600 4.575 4.675 496,000 2,284,800 4.6065 2.907 2.875 2.907 2.891 2.954 784,953 2.9107 -1.60%
2006-01-26 0 4.675 4.650 4.675 4.625 4.750 1,912,000 8,885,250 4.6471 2.954 2.938 2.954 2.922 3.001 3,025,866 2.9364 0.54%
2006-01-25 0 4.650 4.650 4.675 4.625 4.725 894,000 4,172,750 4.6675 2.938 2.938 2.954 2.922 2.986 1,414,814 2.9493 -0.53%
2006-01-24 0 4.675 4.650 4.675 4.575 4.725 2,276,000 10,588,150 4.6521 2.954 2.938 2.954 2.891 2.986 3,601,920 2.9396 3.31%
2006-01-23 0 4.525 4.525 4.575 4.350 4.600 1,232,000 5,470,250 4.4401 2.859 2.859 2.891 2.749 2.907 1,949,721 2.8057 -1.09%
2006-01-20 0 4.575 4.550 4.575 4.500 4.700 4,888,000 22,406,450 4.5840 2.891 2.875 2.891 2.843 2.970 7,735,583 2.8965 2.81%
2006-01-19 0 4.450 4.425 4.450 4.075 4.450 1,766,000 7,534,400 4.2664 2.812 2.796 2.812 2.575 2.812 2,794,812 2.6959 8.54%
2006-01-18 0 4.100 4.100 4.125 3.950 4.175 6,392,000 25,751,650 4.0287 2.591 2.591 2.607 2.496 2.638 10,115,762 2.5457 -1.80%
2006-01-17 0 4.175 4.175 4.200 4.125 4.275 4,488,000 18,749,350 4.1777 2.638 2.638 2.654 2.607 2.701 7,102,556 2.6398 0.00%
2006-01-16 0 4.175 4.150 4.175 4.050 4.200 2,406,000 9,947,450 4.1344 2.638 2.622 2.638 2.559 2.654 3,807,654 2.6125 3.73%
2006-01-13 0 4.025 4.025 4.050 3.825 4.050 5,502,000 21,928,050 3.9855 2.543 2.543 2.559 2.417 2.559 8,707,278 2.5184 5.23%
2006-01-12 0 3.825 3.800 3.850 3.625 3.850 2,378,000 8,875,600 3.7324 2.417 2.401 2.433 2.291 2.433 3,763,342 2.3584 6.25%
2006-01-11 0 3.600 3.550 3.600 3.475 3.675 2,352,000 8,467,200 3.6000 2.275 2.243 2.275 2.196 2.322 3,722,195 2.2748 4.35%
2006-01-10 0 3.450 3.450 3.475 3.400 3.525 1,546,000 5,308,550 3.4337 2.180 2.180 2.196 2.148 2.227 2,446,647 2.1697 -3.50%
2006-01-09 0 3.575 3.525 3.575 3.375 3.575 3,188,000 11,229,600 3.5225 2.259 2.227 2.259 2.133 2.259 5,045,221 2.2258 6.72%
2006-01-06 0 3.350 3.350 3.375 3.275 3.350 838,000 2,780,550 3.3181 2.117 2.117 2.133 2.069 2.117 1,326,190 2.0966 0.75%
2006-01-05 0 3.325 3.325 3.350 3.200 3.350 1,064,000 3,477,450 3.2683 2.101 2.101 2.117 2.022 2.117 1,683,850 2.0652 4.72%
2006-01-04 0 3.175 3.175 3.200 3.100 3.275 644,000 2,058,150 3.1959 2.006 2.006 2.022 1.959 2.069 1,019,173 2.0194 2.42%
2006-01-03 0 3.100 3.075 3.100 3.050 3.100 60,000 185,050 3.0842 1.959 1.943 1.959 1.927 1.959 94,954 1.9488 3.33%
2005-12-30 0 3.000 3.000 3.025 2.950 3.075 502,000 1,511,650 3.0113 1.896 1.896 1.911 1.864 1.943 794,448 1.9028 0.00%
2005-12-29 0 3.000 2.975 3.000 2.950 3.125 896,000 2,694,100 3.0068 1.896 1.880 1.896 1.864 1.975 1,417,979 1.9000 -1.64%
2005-12-28 0 3.050 3.025 3.050 2.975 3.075 306,000 925,300 3.0239 1.927 1.911 1.927 1.880 1.943 484,265 1.9107 0.83%
2005-12-23 0 3.025 3.025 3.050 2.900 3.125 868,000 2,590,450 2.9844 1.911 1.911 1.927 1.832 1.975 1,373,667 1.8858 -2.42%
2005-12-22 0 3.100 3.075 3.100 3.050 3.125 526,000 1,612,300 3.0652 1.959 1.943 1.959 1.927 1.975 832,430 1.9369 0.81%
2005-12-21 0 3.075 3.050 3.150 3.050 3.225 510,000 1,588,850 3.1154 1.943 1.927 1.990 1.927 2.038 807,109 1.9686 -3.91%
2005-12-20 0 3.200 3.150 3.200 3.125 3.300 300,000 955,050 3.1835 2.022 1.990 2.022 1.975 2.085 474,770 2.0116 1.59%
2005-12-19 0 3.150 3.125 3.175 3.050 3.175 268,000 831,800 3.1037 1.990 1.975 2.006 1.927 2.006 424,128 1.9612 2.44%
2005-12-16 0 3.075 3.050 3.075 2.925 3.200 1,132,000 3,420,000 3.0212 1.943 1.927 1.943 1.848 2.022 1,791,465 1.9091 -0.81%
2005-12-15 0 3.100 3.050 3.100 3.075 3.250 4,370,000 13,748,850 3.1462 1.959 1.927 1.959 1.943 2.054 6,915,814 1.9880 -4.62%
2005-12-14 0 3.250 3.225 3.250 3.225 3.275 1,760,000 5,721,050 3.2506 2.054 2.038 2.054 2.038 2.069 2,785,316 2.0540 0.00%
2005-12-13 0 3.250 3.225 3.250 3.200 3.325 3,066,000 9,968,250 3.2512 2.054 2.038 2.054 2.022 2.101 4,852,148 2.0544 -2.26%
2005-12-12 0 3.325 3.300 3.325 3.250 3.350 2,614,000 8,562,150 3.2755 2.101 2.085 2.101 2.054 2.117 4,136,828 2.0697 2.31%
2005-12-09 0 3.250 3.250 3.325 2.850 3.425 14,092,000 45,313,475 3.2155 2.054 2.054 2.101 1.801 2.164 22,301,521 2.0319 14.04%
2005-12-08 0 2.850 2.850 2.875 2.800 2.950 1,410,000 4,002,800 2.8389 1.801 1.801 1.817 1.769 1.864 2,231,418 1.7938 -1.72%
2005-12-07 0 2.900 2.875 2.900 2.850 2.975 8,708,000 25,263,200 2.9011 1.832 1.817 1.832 1.801 1.880 13,780,985 1.8332 -2.52%
2005-12-06 0 2.975 2.950 2.975 2.950 3.100 12,552,000 37,806,600 3.0120 1.880 1.864 1.880 1.864 1.959 19,864,369 1.9032 -4.03%
2005-12-05 0 3.100 3.100 3.125 3.075 3.275 7,676,000 24,120,800 3.1424 1.959 1.959 1.975 1.943 2.069 12,147,777 1.9856 -3.13%
2005-12-02 0 3.200 3.175 3.200 3.025 3.275 20,380,000 64,207,800 3.1505 2.022 2.006 2.022 1.911 2.069 32,252,696 1.9908 0.00%
2005-12-01 0 3.200 3.150 3.200 2.775 3.300 67,576,000 201,279,550 2.9786 2.022 1.990 2.022 1.753 2.085 106,943,484 1.8821

Webb-site Database - Powered By Linux Group

Back to top