CHINA MERCHANTS BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03968  2006-09-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-03 0 44.20 44.20 44.22 43.80 44.54 10,003,186 441,812,762 44.167 44.20 44.20 44.22 43.80 44.54 10,003,186 44.167 0.78%
2026-07-02 0 43.86 43.86 43.88 43.34 44.70 17,719,994 776,370,569 43.813 43.86 43.86 43.88 43.34 44.70 17,719,994 43.813 0.21%
2026-06-30 0 44.92 44.90 44.92 43.50 45.32 44,001,399 1,955,311,365 44.438 43.77 43.75 43.77 42.38 44.16 45,160,854 43.297 -0.13%
2026-06-29 0 44.98 44.98 45.00 44.20 45.68 25,201,763 1,134,951,962 45.035 43.83 43.83 43.84 43.07 44.51 25,865,840 43.878 0.63%
2026-06-26 0 44.70 44.68 44.70 43.74 45.04 21,509,039 953,874,620 44.348 43.55 43.53 43.55 42.62 43.88 22,075,811 43.209 -0.31%
2026-06-25 0 44.84 44.82 44.84 44.38 45.72 22,652,971 1,018,820,268 44.975 43.69 43.67 43.69 43.24 44.55 23,249,886 43.820 -1.97%
2026-06-24 0 45.74 45.72 45.74 45.62 47.10 18,186,498 836,809,874 46.013 44.57 44.55 44.57 44.45 45.89 18,665,720 44.831 -2.06%
2026-06-23 0 46.70 46.68 46.70 46.56 47.18 15,017,718 703,116,683 46.819 45.50 45.48 45.50 45.36 45.97 15,413,441 45.617 0.04%
2026-06-22 0 46.68 46.66 46.68 46.06 47.16 16,683,504 777,168,986 46.583 45.48 45.46 45.48 44.88 45.95 17,123,121 45.387 -1.02%
2026-06-18 0 47.16 47.14 47.16 46.86 48.50 19,839,873 936,916,275 47.224 45.95 45.93 45.95 45.66 47.25 20,362,662 46.011 -2.60%
2026-06-17 0 48.42 48.42 48.44 48.30 49.98 13,586,120 662,494,633 48.763 47.18 47.18 47.20 47.06 48.70 13,944,120 47.511 -2.42%
2026-06-16 0 49.62 49.60 49.62 49.38 50.15 13,992,762 694,145,975 49.608 48.35 48.33 48.35 48.11 48.86 14,361,477 48.334 -0.56%
2026-06-15 0 49.90 49.90 49.92 49.30 50.25 17,566,345 875,839,989 49.859 48.62 48.62 48.64 48.03 48.96 18,029,225 48.579 1.01%
2026-06-12 0 49.40 49.38 49.40 47.90 49.60 18,619,309 915,487,439 49.169 48.13 48.11 48.13 46.67 48.33 19,109,935 47.906 2.49%
2026-06-11 0 48.20 48.18 48.20 47.94 48.64 9,564,923 461,096,787 48.207 46.96 46.94 46.96 46.71 47.39 9,816,963 46.969 -0.58%
2026-06-10 0 48.48 48.46 48.48 47.40 48.66 14,433,873 696,956,239 48.286 47.24 47.22 47.24 46.18 47.41 14,814,211 47.046 1.08%
2026-06-09 0 47.96 47.96 47.98 47.76 48.22 10,085,264 484,171,171 48.008 46.73 46.73 46.75 46.53 46.98 10,351,015 46.775 -0.42%
2026-06-08 0 48.16 48.16 48.20 47.70 48.56 11,987,805 576,995,054 48.132 46.92 46.92 46.96 46.48 47.31 12,303,689 46.896 -0.04%
2026-06-05 0 48.18 48.18 48.20 47.50 48.30 12,327,320 591,487,066 47.982 46.94 46.94 46.96 46.28 47.06 12,652,150 46.750 1.18%
2026-06-04 0 47.62 47.60 47.62 47.34 48.02 10,997,762 523,590,094 47.609 46.40 46.38 46.40 46.12 46.79 11,287,557 46.386 -0.50%
2026-06-03 0 47.86 47.84 47.86 47.60 48.48 12,427,176 594,261,424 47.820 46.63 46.61 46.63 46.38 47.24 12,754,637 46.592 -1.16%
2026-06-02 0 48.42 48.42 48.44 47.24 48.42 15,384,746 739,363,422 48.058 47.18 47.18 47.20 46.03 47.18 15,790,140 46.824 2.15%
2026-06-01 0 47.40 47.40 47.48 46.80 47.70 13,287,211 629,619,668 47.385 46.18 46.18 46.26 45.60 46.48 13,637,334 46.169 0.64%
2026-05-29 0 47.10 47.08 47.10 45.64 47.10 23,261,517 1,089,955,047 46.857 45.89 45.87 45.89 44.47 45.89 23,874,467 45.654 2.57%
2026-05-28 0 45.92 45.90 45.92 45.36 46.28 16,553,976 759,970,638 45.909 44.74 44.72 44.74 44.20 45.09 16,990,180 44.730 0.22%
2026-05-27 0 45.82 45.80 45.82 45.54 46.12 14,048,836 643,723,021 45.820 44.64 44.62 44.64 44.37 44.94 14,419,029 44.644 -0.35%
2026-05-26 0 45.98 45.96 45.98 45.92 46.54 12,933,104 596,900,550 46.153 44.80 44.78 44.80 44.74 45.35 13,273,897 44.968 -0.61%
2026-05-22 0 46.26 46.22 46.26 46.06 46.68 12,167,250 563,082,046 46.279 45.07 45.03 45.07 44.88 45.48 12,487,862 45.090 0.26%
2026-05-21 0 46.14 46.14 46.16 46.06 46.80 12,022,224 557,329,129 46.358 44.96 44.96 44.97 44.88 45.60 12,339,014 45.168 0.09%
2026-05-20 0 46.10 46.08 46.10 46.00 46.54 11,511,300 531,614,862 46.182 44.92 44.90 44.92 44.82 45.35 11,814,627 44.996 -0.52%
2026-05-19 0 46.34 46.32 46.34 46.28 46.84 15,411,678 716,005,742 46.459 45.15 45.13 45.15 45.09 45.64 15,817,782 45.266 -0.52%
2026-05-18 0 46.58 46.54 46.58 46.26 46.88 13,713,792 638,548,288 46.563 45.38 45.35 45.38 45.07 45.68 14,075,156 45.367 -0.77%
2026-05-15 0 46.94 46.92 46.94 46.70 47.48 12,387,488 582,201,690 46.999 45.73 45.72 45.73 45.50 46.26 12,713,903 45.793 -1.14%
2026-05-14 0 47.48 47.48 47.50 47.28 47.80 8,282,566 393,326,535 47.489 46.26 46.26 46.28 46.07 46.57 8,500,815 46.269 0.55%
2026-05-13 0 47.22 47.20 47.22 47.02 47.94 12,834,278 606,551,475 47.260 46.01 45.99 46.01 45.81 46.71 13,172,466 46.047 -0.63%
2026-05-12 0 47.52 47.52 47.54 47.30 47.80 11,609,087 552,059,924 47.554 46.30 46.30 46.32 46.09 46.57 11,914,991 46.333 0.13%
2026-05-11 0 47.46 47.44 47.46 47.00 47.64 16,757,956 792,731,349 47.305 46.24 46.22 46.24 45.79 46.42 17,199,535 46.090 0.47%
2026-05-08 0 47.24 47.22 47.24 47.12 47.64 13,748,628 650,195,340 47.292 46.03 46.01 46.03 45.91 46.42 14,110,910 46.077 -1.21%
2026-05-07 0 47.82 47.82 47.84 46.94 48.14 22,561,145 1,071,498,317 47.493 46.59 46.59 46.61 45.73 46.90 23,155,640 46.274 1.66%
2026-05-06 0 47.04 47.02 47.04 46.92 47.56 17,161,850 808,663,508 47.120 45.83 45.81 45.83 45.72 46.34 17,614,072 45.910 -0.13%
2026-05-05 0 47.10 47.08 47.10 46.50 47.16 8,753,618 410,132,254 46.853 45.89 45.87 45.89 45.31 45.95 8,984,279 45.650 0.04%
2026-05-04 0 47.08 47.06 47.08 47.06 48.04 11,156,733 528,365,857 47.359 45.87 45.85 45.87 45.85 46.81 11,450,717 46.143 -0.04%
2026-04-30 0 47.10 47.08 47.10 47.04 47.98 27,203,878 1,288,213,938 47.354 45.89 45.87 45.89 45.83 46.75 27,920,711 46.138 -1.83%
2026-04-29 0 47.98 47.98 48.00 47.72 50.10 47,729,541 2,299,097,172 48.169 46.75 46.75 46.77 46.49 48.81 48,987,234 46.933 -4.23%
2026-04-28 0 50.10 50.05 50.10 49.54 50.45 15,309,028 764,299,909 49.925 48.81 48.77 48.81 48.27 49.15 15,712,427 48.643 -0.50%
2026-04-27 0 50.35 50.35 50.40 50.10 51.35 14,314,633 722,699,207 50.487 49.06 49.06 49.11 48.81 50.03 14,691,829 49.191 -0.10%
2026-04-24 0 50.40 50.35 50.40 50.05 50.75 7,945,878 400,080,893 50.351 49.11 49.06 49.11 48.77 49.45 8,155,255 49.058 -1.27%
2026-04-23 0 51.05 51.05 51.10 50.50 51.40 10,611,495 542,292,023 51.104 49.74 49.74 49.79 49.20 50.08 10,891,112 49.792 0.29%
2026-04-22 0 50.90 50.85 50.90 50.65 51.55 9,715,152 494,955,171 50.947 49.59 49.54 49.59 49.35 50.23 9,971,150 49.639 -0.88%
2026-04-21 0 51.35 51.30 51.35 51.15 51.65 9,764,778 501,867,112 51.396 50.03 49.98 50.03 49.84 50.32 10,022,084 50.076 0.49%
2026-04-20 0 51.10 51.05 51.10 50.15 51.30 9,515,886 485,091,029 50.977 49.79 49.74 49.79 48.86 49.98 9,766,633 49.668 1.09%
2026-04-17 0 50.55 50.55 50.60 50.20 51.45 19,908,237 1,009,915,226 50.729 49.25 49.25 49.30 48.91 50.13 20,432,827 49.426 -1.46%
2026-04-16 0 51.30 51.25 51.30 51.00 51.45 14,534,082 744,677,719 51.237 49.98 49.93 49.98 49.69 50.13 14,917,061 49.921 0.98%
2026-04-15 0 50.80 50.75 50.80 50.35 50.95 15,403,338 780,318,590 50.659 49.50 49.45 49.50 49.06 49.64 15,809,222 49.358 1.30%
2026-04-14 0 50.15 50.10 50.15 49.64 50.20 12,297,783 614,030,712 49.930 48.86 48.81 48.86 48.37 48.91 12,621,835 48.648 0.86%
2026-04-13 0 49.72 49.70 49.72 49.26 49.98 9,488,275 471,363,641 49.679 48.44 48.42 48.44 48.00 48.70 9,738,295 48.403 -0.56%
2026-04-10 0 50.00 49.98 50.00 49.78 50.20 7,900,819 394,593,751 49.943 48.72 48.70 48.72 48.50 48.91 8,109,009 48.661 -0.20%
2026-04-09 0 50.10 50.05 50.10 49.08 50.10 13,863,563 691,119,055 49.852 48.81 48.77 48.81 47.82 48.81 14,228,873 48.572 0.80%
2026-04-08 0 49.70 49.68 49.70 49.44 50.60 18,949,124 944,333,636 49.835 48.42 48.40 48.42 48.17 49.30 19,448,441 48.556 0.00%
2026-04-02 0 49.70 49.68 49.70 48.92 49.70 13,021,818 643,769,599 49.438 48.42 48.40 48.42 47.66 48.42 13,364,948 48.169 1.18%
2026-04-01 0 49.12 49.10 49.12 49.00 49.86 19,657,880 970,092,566 49.349 47.86 47.84 47.86 47.74 48.58 20,175,873 48.082 -0.32%
2026-03-31 0 49.28 49.26 49.28 49.10 49.76 16,824,715 830,413,330 49.357 48.01 48.00 48.01 47.84 48.48 17,268,053 48.090 -0.24%
2026-03-30 0 49.40 49.38 49.40 47.68 49.50 17,301,574 848,704,169 49.054 48.13 48.11 48.13 46.46 48.23 17,757,477 47.794 0.90%
2026-03-27 0 48.96 48.96 49.00 48.60 49.26 12,650,975 619,327,426 48.955 47.70 47.70 47.74 47.35 48.00 12,984,333 47.698 -0.12%
2026-03-26 0 49.02 49.00 49.02 48.40 49.10 12,387,042 605,411,339 48.875 47.76 47.74 47.76 47.16 47.84 12,713,446 47.620 0.08%
2026-03-25 0 48.98 48.98 49.00 48.32 49.00 10,264,035 499,600,307 48.675 47.72 47.72 47.74 47.08 47.74 10,534,496 47.425 1.20%
2026-03-24 0 48.40 48.38 48.40 47.54 48.56 13,784,030 663,734,273 48.152 47.16 47.14 47.16 46.32 47.31 14,147,245 46.916 2.54%
2026-03-23 0 47.20 47.18 47.20 46.82 48.56 15,847,029 752,152,243 47.463 45.99 45.97 45.99 45.62 47.31 16,264,605 46.245 -3.36%
2026-03-20 0 48.84 48.84 48.88 48.56 49.22 17,182,378 840,520,922 48.918 47.59 47.59 47.63 47.31 47.96 17,635,141 47.662 -0.08%
2026-03-19 0 48.88 48.88 48.90 48.80 49.28 17,586,095 861,466,609 48.986 47.63 47.63 47.64 47.55 48.01 18,049,496 47.728 -0.81%
2026-03-18 0 49.28 49.28 49.30 49.26 50.15 15,406,666 762,633,579 49.500 48.01 48.01 48.03 48.00 48.86 15,812,638 48.229 -1.36%
2026-03-17 0 49.96 49.96 50.00 49.84 50.60 11,264,490 564,578,674 50.120 48.68 48.68 48.72 48.56 49.30 11,561,314 48.833 -0.08%
2026-03-16 0 50.00 50.00 50.05 48.84 50.20 14,565,834 725,668,705 49.820 48.72 48.72 48.77 47.59 48.91 14,949,650 48.541 1.50%
2026-03-13 0 49.26 49.24 49.26 48.92 49.66 7,291,850 359,762,677 49.338 48.00 47.98 48.00 47.66 48.39 7,483,993 48.071 -0.61%
2026-03-12 0 49.56 49.56 49.60 48.94 49.72 11,468,134 565,900,174 49.345 48.29 48.29 48.33 47.68 48.44 11,770,324 48.079 -0.12%
2026-03-11 0 49.62 49.60 49.62 49.24 49.94 12,150,164 603,694,754 49.686 48.35 48.33 48.35 47.98 48.66 12,470,326 48.411 0.00%
2026-03-10 0 49.62 49.60 49.62 48.50 49.72 18,332,168 906,622,515 49.455 48.35 48.33 48.35 47.25 48.44 18,815,228 48.186 0.65%
2026-03-09 0 49.30 49.28 49.30 47.68 49.46 34,325,090 1,664,674,283 48.497 48.03 48.01 48.03 46.46 48.19 35,229,570 47.252 1.02%
2026-03-06 0 48.80 48.78 48.80 47.96 48.80 8,119,101 394,827,968 48.630 47.55 47.53 47.55 46.73 47.55 8,333,043 47.381 1.20%
2026-03-05 0 48.22 48.20 48.22 48.00 48.80 14,874,409 718,553,029 48.308 46.98 46.96 46.98 46.77 47.55 15,266,356 47.068 1.47%
2026-03-04 0 47.52 47.50 47.52 46.74 47.94 18,627,296 879,299,474 47.205 46.30 46.28 46.30 45.54 46.71 19,118,133 45.993 -1.49%
2026-03-03 0 48.24 48.24 48.26 47.88 48.82 14,754,664 713,547,614 48.361 47.00 47.00 47.02 46.65 47.57 15,143,455 47.119 0.37%
2026-03-02 0 48.06 48.04 48.06 47.76 48.72 18,728,326 901,705,110 48.147 46.83 46.81 46.83 46.53 47.47 19,221,825 46.910 -1.60%
2026-02-27 0 48.84 48.82 48.84 48.34 49.02 13,742,259 670,002,418 48.755 47.59 47.57 47.59 47.10 47.76 14,104,373 47.503 -0.25%
2026-02-26 0 48.96 48.90 48.96 48.50 49.22 21,684,717 1,059,556,499 48.862 47.70 47.64 47.70 47.25 47.96 22,256,118 47.607 0.41%
2026-02-25 0 48.76 48.76 48.78 48.60 49.56 17,348,161 847,186,394 48.834 47.51 47.51 47.53 47.35 48.29 17,805,292 47.581 -1.22%
2026-02-24 0 49.36 49.34 49.36 49.24 49.98 9,872,167 488,305,441 49.463 48.09 48.07 48.09 47.98 48.70 10,132,303 48.193 -1.24%
2026-02-23 0 49.98 49.98 50.00 49.60 50.20 10,550,828 526,970,701 49.946 48.70 48.70 48.72 48.33 48.91 10,828,847 48.664 1.75%
2026-02-20 0 49.12 49.10 49.12 48.34 49.50 8,857,454 434,156,134 49.016 47.86 47.84 47.86 47.10 48.23 9,090,851 47.757 0.45%
2026-02-16 0 48.90 48.88 48.92 48.70 49.14 3,350,586 163,935,493 48.927 47.64 47.63 47.66 47.45 47.88 3,438,875 47.671 0.20%
2026-02-13 0 48.80 48.78 48.80 48.66 49.44 10,101,302 493,954,734 48.900 47.55 47.53 47.55 47.41 48.17 10,367,475 47.645 -1.65%
2026-02-12 0 49.62 49.62 49.64 48.90 49.68 14,643,038 723,087,746 49.381 48.35 48.35 48.37 47.64 48.40 15,028,888 48.113 0.20%
2026-02-11 0 49.52 49.50 49.52 49.08 49.68 12,356,284 610,128,405 49.378 48.25 48.23 48.25 47.82 48.40 12,681,877 48.110 0.45%
2026-02-10 0 49.30 49.30 49.32 49.02 49.42 13,312,125 655,532,809 49.243 48.03 48.03 48.05 47.76 48.15 13,662,905 47.979 0.16%
2026-02-09 0 49.22 49.18 49.24 48.86 49.86 20,902,455 1,030,989,826 49.324 47.96 47.92 47.98 47.61 48.58 21,453,243 48.058 0.08%
2026-02-06 0 49.18 49.18 49.20 48.30 49.36 21,293,710 1,042,412,193 48.954 47.92 47.92 47.94 47.06 48.09 21,854,808 47.697 1.03%
2026-02-05 0 48.68 48.66 48.68 47.08 48.88 21,248,324 1,027,392,247 48.352 47.43 47.41 47.43 45.87 47.63 21,808,226 47.110 2.48%
2026-02-04 0 47.50 47.48 47.50 47.32 47.94 18,481,573 880,098,833 47.620 46.28 46.26 46.28 46.11 46.71 18,968,570 46.398 0.30%
2026-02-03 0 47.36 47.36 47.38 47.32 48.34 17,113,850 816,626,903 47.717 46.14 46.14 46.16 46.11 47.10 17,564,807 46.492 -1.46%
2026-02-02 0 48.06 48.06 48.08 47.68 48.56 22,476,042 1,080,945,066 48.093 46.83 46.83 46.85 46.46 47.31 23,068,295 46.858 0.42%
2026-01-30 0 47.86 47.86 47.94 47.86 48.90 29,509,912 1,420,744,783 48.145 46.63 46.63 46.71 46.63 47.64 30,287,510 46.909 0.08%
2026-01-29 0 47.82 47.82 47.86 46.80 47.88 29,756,719 1,415,911,457 47.583 46.59 46.59 46.63 45.60 46.65 30,540,821 46.361 0.34%
2026-01-28 0 47.66 47.64 47.66 46.94 47.96 33,008,642 1,571,431,090 47.607 46.44 46.42 46.44 45.73 46.73 33,878,433 46.384 1.02%
2026-01-27 0 47.18 47.18 47.20 46.50 47.52 22,272,089 1,050,388,506 47.162 45.97 45.97 45.99 45.31 46.30 22,858,968 45.951 1.16%
2026-01-26 0 46.64 46.62 46.64 45.92 46.76 13,837,927 642,045,584 46.398 45.44 45.42 45.44 44.74 45.56 14,202,562 45.206 0.52%
2026-01-23 0 46.40 46.38 46.40 46.10 46.92 16,258,606 754,738,581 46.421 45.21 45.19 45.21 44.92 45.72 16,687,027 45.229 0.22%
2026-01-22 0 46.30 46.30 46.32 46.22 47.08 13,687,696 636,313,155 46.488 45.11 45.11 45.13 45.03 45.87 14,048,372 45.294 -1.15%
2026-01-21 0 46.84 46.80 46.84 46.66 47.38 14,710,011 690,549,376 46.944 45.64 45.60 45.64 45.46 46.16 15,097,626 45.739 0.04%
2026-01-20 0 46.82 46.80 46.82 46.52 47.22 17,334,476 813,725,254 46.943 45.62 45.60 45.62 45.33 46.01 17,791,246 45.737 0.30%
2026-01-19 0 46.68 46.68 46.70 46.68 47.38 17,387,231 816,868,167 46.981 45.48 45.48 45.50 45.48 46.16 17,845,392 45.775 -1.77%
2026-01-16 0 47.52 47.50 47.52 47.30 48.62 16,620,148 792,073,151 47.657 46.30 46.28 46.30 46.09 47.37 17,058,096 46.434 -1.08%
2026-01-15 0 48.04 48.02 48.04 47.86 48.50 18,248,030 878,895,950 48.164 46.81 46.79 46.81 46.63 47.25 18,728,873 46.927 -0.70%
2026-01-14 0 48.38 48.36 48.38 48.32 49.32 21,532,304 1,047,264,107 48.637 47.14 47.12 47.14 47.08 48.05 22,099,689 47.388 -1.73%
2026-01-13 0 50.35 50.30 50.35 49.82 50.95 11,312,983 570,290,903 50.410 47.97 47.92 47.97 47.46 48.54 11,874,902 48.025 0.40%
2026-01-09 0 50.15 50.10 50.15 49.76 50.70 16,243,487 814,772,291 50.160 47.78 47.73 47.78 47.41 48.30 17,050,306 47.786 -0.50%
2026-01-08 0 50.40 50.35 50.40 50.20 51.85 15,806,703 799,411,388 50.574 48.02 47.97 48.02 47.82 49.40 16,591,826 48.181 -1.95%
2026-01-07 0 51.40 51.40 51.45 51.35 52.25 8,838,961 455,946,725 51.584 48.97 48.97 49.02 48.92 49.78 9,277,995 49.143 -1.15%
2026-01-06 0 52.00 52.00 52.05 51.25 52.30 17,425,899 903,459,037 51.846 49.54 49.54 49.59 48.82 49.83 18,291,448 49.392 -0.10%
2026-01-05 0 52.05 52.00 52.05 51.95 53.50 18,015,912 944,342,331 52.417 49.59 49.54 49.59 49.49 50.97 18,910,767 49.937 -1.42%
2025-12-31 0 52.80 52.80 52.90 51.85 52.95 26,047,298 1,368,854,157 52.553 50.30 50.30 50.40 49.40 50.44 27,341,075 50.066 -0.38%
2025-12-30 0 53.00 53.00 53.05 51.80 53.30 27,494,102 1,447,818,003 52.659 50.49 50.49 50.54 49.35 50.78 28,859,742 50.167 1.63%
2025-12-29 0 52.15 52.15 52.20 51.25 52.20 31,408,570 1,625,300,877 51.747 49.68 49.68 49.73 48.82 49.73 32,968,643 49.298 1.07%
2025-12-24 0 51.60 51.50 51.60 50.85 51.60 14,955,755 766,539,990 51.254 49.16 49.06 49.16 48.44 49.16 15,698,612 48.829 0.29%
2025-12-23 0 51.45 51.40 51.45 50.70 51.50 18,965,692 972,385,345 51.271 49.02 48.97 49.02 48.30 49.06 19,907,723 48.845 0.88%
2025-12-22 0 51.00 50.95 51.00 50.55 51.35 16,885,234 860,061,725 50.936 48.59 48.54 48.59 48.16 48.92 17,723,928 48.525 -0.10%
2025-12-19 0 51.05 51.00 51.05 50.50 51.30 14,638,273 745,545,573 50.931 48.63 48.59 48.63 48.11 48.87 15,365,360 48.521 0.89%
2025-12-18 0 50.60 50.55 50.60 49.10 50.85 20,631,519 1,031,475,266 49.995 48.21 48.16 48.21 46.78 48.44 21,656,292 47.629 2.43%
2025-12-17 0 49.40 49.34 49.40 49.20 50.10 20,385,201 1,008,316,626 49.463 47.06 47.01 47.06 46.87 47.73 21,397,740 47.123 -0.80%
2025-12-16 0 49.80 49.74 49.80 49.40 51.05 15,528,788 775,441,930 49.936 47.44 47.39 47.44 47.06 48.63 16,300,107 47.573 -1.68%
2025-12-15 0 50.65 50.60 50.65 50.50 51.45 11,600,423 589,419,490 50.810 48.25 48.21 48.25 48.11 49.02 12,176,619 48.406 -1.17%
2025-12-12 0 51.25 51.20 51.25 50.75 51.40 12,131,624 620,105,540 51.115 48.82 48.78 48.82 48.35 48.97 12,734,205 48.696 0.29%
2025-12-11 0 51.10 51.05 51.10 50.55 51.65 22,377,211 1,144,024,468 51.125 48.68 48.63 48.68 48.16 49.21 23,488,693 48.705 1.39%
2025-12-10 0 50.40 50.35 50.40 49.90 52.00 39,187,725 1,981,110,272 50.554 48.02 47.97 48.02 47.54 49.54 41,134,190 48.162 -3.08%
2025-12-09 0 52.00 51.90 52.00 51.20 52.25 25,611,303 1,327,785,220 51.844 49.54 49.44 49.54 48.78 49.78 26,883,424 49.390 0.39%
2025-12-08 0 51.80 51.80 51.85 51.70 53.50 21,519,008 1,127,358,687 52.389 49.35 49.35 49.40 49.25 50.97 22,587,863 49.910 -3.54%
2025-12-05 0 53.70 53.65 53.70 52.00 53.70 23,067,312 1,228,466,400 53.256 51.16 51.11 51.16 49.54 51.16 24,213,072 50.736 2.09%
2025-12-04 0 52.60 52.60 52.65 51.60 52.70 11,290,937 590,447,912 52.294 50.11 50.11 50.16 49.16 50.21 11,851,761 49.819 1.84%
2025-12-03 0 51.65 51.60 51.65 51.55 52.80 11,908,890 618,198,699 51.911 49.21 49.16 49.21 49.11 50.30 12,500,408 49.454 -1.43%
2025-12-02 0 52.40 52.40 52.45 52.30 53.35 12,902,516 678,750,518 52.606 49.92 49.92 49.97 49.83 50.83 13,543,388 50.117 -0.66%
2025-12-01 0 52.75 52.65 52.75 52.35 53.10 11,900,491 627,916,690 52.764 50.25 50.16 50.25 49.87 50.59 12,491,592 50.267 0.86%
2025-11-28 0 52.30 52.25 52.30 51.95 52.95 9,528,456 498,227,166 52.288 49.83 49.78 49.83 49.49 50.44 10,001,737 49.814 -0.57%
2025-11-27 0 52.60 52.60 52.65 51.70 53.00 17,855,316 937,108,173 52.483 50.11 50.11 50.16 49.25 50.49 18,742,195 50.000 0.38%
2025-11-26 0 52.40 52.35 52.40 52.25 53.50 19,296,342 1,014,797,847 52.590 49.92 49.87 49.92 49.78 50.97 20,254,797 50.102 -0.57%
2025-11-25 0 52.70 52.70 52.75 51.25 52.70 21,955,809 1,143,927,768 52.101 50.21 50.21 50.25 48.82 50.21 23,046,360 49.636 2.13%
2025-11-24 0 51.60 51.45 51.60 51.10 51.75 22,950,785 1,180,943,167 51.456 49.16 49.02 49.16 48.68 49.30 24,090,757 49.021 0.58%
2025-11-21 0 51.30 51.25 51.30 51.15 52.20 18,040,507 931,044,029 51.609 48.87 48.82 48.87 48.73 49.73 18,936,584 49.166 -0.97%
2025-11-20 0 51.80 51.80 51.85 51.65 52.50 30,180,542 1,565,067,550 51.857 49.35 49.35 49.40 49.21 50.02 31,679,618 49.403 0.39%
2025-11-19 0 51.60 51.60 51.65 51.10 52.30 11,319,645 586,132,737 51.780 49.16 49.16 49.21 48.68 49.83 11,881,895 49.330 0.39%
2025-11-18 0 51.40 51.30 51.40 50.65 51.60 14,326,709 733,749,381 51.216 48.97 48.87 48.97 48.25 49.16 15,038,321 48.792 -0.19%
2025-11-17 0 51.50 51.45 51.50 51.00 52.15 33,389,470 1,724,479,049 51.647 49.06 49.02 49.06 48.59 49.68 35,047,934 49.203 -0.68%
2025-11-14 0 51.85 51.80 51.85 51.40 52.60 10,266,964 533,834,509 51.995 49.40 49.35 49.40 48.97 50.11 10,776,927 49.535 -0.77%
2025-11-13 0 52.25 52.20 52.25 51.60 52.50 10,288,027 535,836,904 52.084 49.78 49.73 49.78 49.16 50.02 10,799,036 49.619 0.00%
2025-11-12 0 52.25 52.20 52.25 51.85 52.60 14,528,941 758,139,478 52.181 49.78 49.73 49.78 49.40 50.11 15,250,598 49.712 0.29%
2025-11-11 0 52.10 52.10 52.15 51.10 52.15 17,622,394 913,303,965 51.826 49.63 49.63 49.68 48.68 49.68 18,497,703 49.374 1.17%
2025-11-10 0 51.50 51.50 51.55 50.95 51.60 11,692,398 600,168,960 51.330 49.06 49.06 49.11 48.54 49.16 12,273,163 48.901 0.49%
2025-11-07 0 51.25 51.20 51.25 50.75 51.65 20,899,763 1,069,073,907 51.152 48.82 48.78 48.82 48.35 49.21 21,937,860 48.732 0.10%
2025-11-06 0 51.20 51.20 51.25 50.85 51.30 19,248,814 983,014,958 51.069 48.78 48.78 48.82 48.44 48.87 20,204,908 48.652 0.20%
2025-11-05 0 51.10 51.00 51.10 50.05 51.20 24,022,812 1,219,480,300 50.763 48.68 48.59 48.68 47.68 48.78 25,216,032 48.361 0.39%
2025-11-04 0 50.90 50.90 50.95 49.52 51.30 33,387,679 1,693,255,029 50.715 48.49 48.49 48.54 47.18 48.87 35,046,054 48.315 2.37%
2025-11-03 0 49.72 49.70 49.72 48.28 49.76 17,634,886 869,054,518 49.280 47.37 47.35 47.37 46.00 47.41 18,510,816 46.948 2.22%
2025-10-31 0 48.64 48.64 48.66 48.20 49.16 21,170,194 1,032,198,519 48.757 46.34 46.34 46.36 45.92 46.83 22,221,724 46.450 0.16%
2025-10-30 0 48.56 48.56 48.58 48.24 49.66 39,893,232 1,947,926,243 48.829 46.26 46.26 46.28 45.96 47.31 41,874,740 46.518 -2.49%
2025-10-28 0 49.80 49.72 49.80 49.20 49.98 15,615,683 774,744,133 49.613 47.44 47.37 47.44 46.87 47.61 16,391,318 47.266 0.12%
2025-10-27 0 49.74 49.74 49.76 49.20 50.35 19,090,035 950,860,150 49.809 47.39 47.39 47.41 46.87 47.97 20,038,242 47.452 -0.12%
2025-10-24 0 49.80 49.80 49.82 49.62 50.35 19,024,271 948,841,767 49.875 47.44 47.44 47.46 47.27 47.97 19,969,212 47.515 -0.32%
2025-10-23 0 49.96 49.94 49.96 49.30 50.20 17,246,748 857,673,597 49.730 47.60 47.58 47.60 46.97 47.82 18,103,399 47.376 1.01%
2025-10-22 0 49.46 49.46 49.48 49.24 50.25 13,766,120 682,072,688 49.547 47.12 47.12 47.14 46.91 47.87 14,449,887 47.203 -0.56%
2025-10-21 0 49.74 49.74 49.82 49.46 50.15 16,372,076 816,047,632 49.844 47.39 47.39 47.46 47.12 47.78 17,185,282 47.485 0.89%
2025-10-20 0 49.30 49.24 49.30 48.88 49.96 19,819,247 976,685,710 49.280 46.97 46.91 46.97 46.57 47.60 20,803,675 46.948 0.53%
2025-10-17 0 49.04 49.02 49.04 48.80 49.98 23,466,724 1,156,075,546 49.265 46.72 46.70 46.72 46.49 47.61 24,632,323 46.933 -0.53%
2025-10-16 0 49.30 49.30 49.32 48.70 49.46 21,548,746 1,058,449,576 49.119 46.97 46.97 46.99 46.40 47.12 22,619,078 46.795 0.78%
2025-10-15 0 48.92 48.88 48.92 47.88 49.28 41,304,709 2,009,441,206 48.649 46.61 46.57 46.61 45.61 46.95 43,356,326 46.347 1.58%
2025-10-14 0 48.16 48.16 48.18 45.72 48.30 48,618,338 2,315,972,598 47.636 45.88 45.88 45.90 43.56 46.01 51,033,225 45.382 4.70%
2025-10-13 0 46.00 45.98 46.00 45.12 46.10 14,238,099 650,230,140 45.668 43.82 43.80 43.82 42.98 43.92 14,945,309 43.507 -0.61%
2025-10-10 0 46.28 46.28 46.34 46.06 46.94 10,439,266 484,647,364 46.425 44.09 44.09 44.15 43.88 44.72 10,957,787 44.229 -0.86%
2025-10-09 0 46.68 46.66 46.68 45.94 46.68 12,124,318 561,991,873 46.353 44.47 44.45 44.47 43.77 44.47 12,726,536 44.159 1.17%
2025-10-08 0 46.14 46.12 46.14 45.74 46.62 8,384,745 385,832,522 46.016 43.96 43.94 43.96 43.58 44.41 8,801,218 43.839 -0.73%
2025-10-06 0 46.48 46.46 46.48 46.26 46.98 2,804,545 130,584,473 46.562 44.28 44.26 44.28 44.07 44.76 2,943,848 44.358 -0.21%
2025-10-03 0 46.58 46.50 46.58 46.14 46.84 9,522,572 442,309,231 46.449 44.38 44.30 44.38 43.96 44.62 9,995,561 44.251 0.22%
2025-10-02 0 46.48 46.48 46.50 45.90 47.00 10,558,919 491,425,469 46.541 44.28 44.28 44.30 43.73 44.78 11,083,384 44.339 -0.60%
2025-09-30 0 46.76 46.74 46.76 46.10 46.82 17,022,531 791,590,054 46.503 44.55 44.53 44.55 43.92 44.60 17,868,045 44.302 0.04%
2025-09-29 0 46.74 46.70 46.74 45.94 47.06 20,469,895 950,115,962 46.415 44.53 44.49 44.53 43.77 44.83 21,486,640 44.219 2.32%
2025-09-26 0 45.68 45.66 45.68 44.80 45.82 15,226,565 690,435,143 45.344 43.52 43.50 43.52 42.68 43.65 15,982,873 43.198 0.53%
2025-09-25 0 45.44 45.42 45.44 45.20 46.34 22,196,041 1,010,205,752 45.513 43.29 43.27 43.29 43.06 44.15 23,298,525 43.359 -1.94%
2025-09-24 0 46.34 46.34 46.36 46.20 47.10 14,592,662 678,185,353 46.474 44.15 44.15 44.17 44.01 44.87 15,317,484 44.275 -0.98%
2025-09-23 0 46.80 46.76 46.80 46.22 47.08 12,747,278 595,575,350 46.722 44.59 44.55 44.59 44.03 44.85 13,380,439 44.511 0.56%
2025-09-22 0 46.54 46.50 46.54 46.30 47.16 11,468,004 534,048,084 46.569 44.34 44.30 44.34 44.11 44.93 12,037,623 44.365 -1.31%
2025-09-19 0 47.16 47.14 47.16 46.42 47.36 17,847,011 839,161,758 47.020 44.93 44.91 44.93 44.22 45.12 18,733,477 44.795 0.86%
2025-09-18 0 46.76 46.74 46.76 46.58 47.60 26,834,340 1,266,910,326 47.212 44.55 44.53 44.55 44.38 45.35 28,167,209 44.978 -1.93%
2025-09-17 0 47.68 47.68 47.70 47.14 47.90 23,162,077 1,101,583,343 47.560 45.42 45.42 45.44 44.91 45.63 24,312,544 45.309 0.55%
2025-09-16 0 47.42 47.40 47.42 47.26 48.40 14,785,072 701,981,114 47.479 45.18 45.16 45.18 45.02 46.11 15,519,451 45.232 -1.08%
2025-09-15 0 47.94 47.86 47.94 47.62 48.36 12,626,521 604,351,464 47.864 45.67 45.60 45.67 45.37 46.07 13,253,684 45.599 -0.50%
2025-09-12 0 48.18 48.16 48.18 48.04 49.36 12,499,661 604,895,133 48.393 45.90 45.88 45.90 45.77 47.02 13,120,523 46.103 -1.07%
2025-09-11 0 48.70 48.70 48.72 48.36 49.04 7,382,627 359,708,815 48.724 46.40 46.40 46.41 46.07 46.72 7,749,324 46.418 -0.45%
2025-09-10 0 48.92 48.92 48.94 47.86 49.14 14,653,813 713,674,821 48.702 46.61 46.61 46.62 45.60 46.81 15,381,672 46.398 2.21%
2025-09-09 0 47.86 47.84 47.86 47.00 47.96 9,531,845 454,229,805 47.654 45.60 45.58 45.60 44.78 45.69 10,005,294 45.399 1.61%
2025-09-08 0 47.10 47.10 47.12 46.98 47.74 15,243,278 720,209,504 47.248 44.87 44.87 44.89 44.76 45.48 16,000,416 45.012 -0.63%
2025-09-05 0 47.40 47.40 47.42 47.06 48.14 11,962,068 567,145,626 47.412 45.16 45.16 45.18 44.83 45.86 12,556,227 45.168 -0.29%
2025-09-04 0 47.54 47.52 47.54 47.38 48.28 11,071,652 526,863,152 47.587 45.29 45.27 45.29 45.14 46.00 11,621,584 45.335 -0.71%
2025-09-03 0 47.88 47.86 47.88 47.68 48.98 9,849,204 472,978,862 48.022 45.61 45.60 45.61 45.42 46.66 10,338,417 45.750 -0.58%
2025-09-02 0 48.16 48.12 48.16 46.66 48.38 16,117,695 772,412,086 47.923 45.88 45.84 45.88 44.45 46.09 16,918,265 45.656 2.38%
2025-09-01 0 47.04 47.04 47.06 46.28 47.84 21,847,794 1,021,964,520 46.777 44.81 44.81 44.83 44.09 45.58 22,932,980 44.563 -2.00%
2025-08-29 0 48.00 48.00 48.04 47.94 48.94 12,808,137 619,686,567 48.382 45.73 45.73 45.77 45.67 46.62 13,444,321 46.093 0.08%
2025-08-28 0 47.96 47.96 47.98 47.44 48.30 12,272,959 588,022,863 47.912 45.69 45.69 45.71 45.20 46.01 12,882,560 45.645 0.25%
2025-08-27 0 47.84 47.82 47.84 47.80 48.80 19,603,476 944,674,055 48.189 45.58 45.56 45.58 45.54 46.49 20,577,186 45.909 -1.12%
2025-08-26 0 48.38 48.38 48.40 48.36 49.86 13,581,297 661,967,492 48.741 46.09 46.09 46.11 46.07 47.50 14,255,884 46.435 -2.54%
2025-08-25 0 49.64 49.64 49.66 48.34 49.78 21,205,625 1,045,684,254 49.312 47.29 47.29 47.31 46.05 47.42 22,258,914 46.978 2.69%
2025-08-22 0 48.34 48.34 48.36 48.08 49.22 13,241,594 640,178,013 48.346 46.05 46.05 46.07 45.80 46.89 13,899,308 46.058 -0.82%
2025-08-21 0 48.74 48.74 48.76 48.30 48.90 14,337,497 696,735,171 48.595 46.43 46.43 46.45 46.01 46.59 15,049,645 46.296 0.12%
2025-08-20 0 48.68 48.66 48.68 48.22 49.00 11,654,508 566,463,974 48.605 46.38 46.36 46.38 45.94 46.68 12,233,391 46.305 0.37%
2025-08-19 0 48.50 48.50 48.52 48.36 49.20 13,478,603 654,640,999 48.569 46.20 46.20 46.22 46.07 46.87 14,148,089 46.271 -0.12%
2025-08-18 0 48.56 48.56 48.58 48.32 49.06 14,485,618 705,575,794 48.709 46.26 46.26 46.28 46.03 46.74 15,205,123 46.404 -0.57%
2025-08-15 0 48.84 48.84 48.86 48.62 50.00 17,262,214 845,486,235 48.979 46.53 46.53 46.55 46.32 47.63 18,119,633 46.661 -2.51%
2025-08-14 0 50.10 50.00 50.10 49.90 50.50 14,467,618 725,011,495 50.113 47.73 47.63 47.73 47.54 48.11 15,186,229 47.741 0.00%
2025-08-13 0 50.10 50.05 50.10 49.80 50.55 16,619,928 831,469,079 50.028 47.73 47.68 47.73 47.44 48.16 17,445,445 47.661 0.24%
2025-08-12 0 49.98 49.96 49.98 49.58 50.25 10,483,340 523,333,052 49.921 47.61 47.60 47.61 47.23 47.87 11,004,050 47.558 0.40%
2025-08-11 0 49.78 49.76 49.78 49.56 50.80 14,293,571 714,040,590 49.955 47.42 47.41 47.42 47.21 48.40 15,003,537 47.591 -1.03%
2025-08-08 0 50.30 50.25 50.30 50.20 50.85 12,884,639 650,155,471 50.460 47.92 47.87 47.92 47.82 48.44 13,524,623 48.072 -1.47%
2025-08-07 0 51.05 50.95 51.05 50.60 51.30 7,804,364 397,447,566 50.926 48.63 48.54 48.63 48.21 48.87 8,192,009 48.516 0.69%
2025-08-06 0 50.70 50.65 50.70 50.55 51.95 8,407,613 428,162,563 50.926 48.30 48.25 48.30 48.16 49.49 8,825,222 48.516 -1.17%
2025-08-05 0 51.30 51.20 51.30 50.70 51.45 13,938,023 712,807,497 51.141 48.87 48.78 48.87 48.30 49.02 14,630,329 48.721 0.59%
2025-08-04 0 51.00 50.95 51.00 50.00 51.50 10,143,565 516,738,988 50.943 48.59 48.54 48.59 47.63 49.06 10,647,399 48.532 1.39%
2025-08-01 0 50.30 50.25 50.30 50.15 51.60 14,956,241 756,584,989 50.587 47.92 47.87 47.92 47.78 49.16 15,699,122 48.193 -1.37%
2025-07-31 0 51.00 51.00 51.10 50.85 51.75 14,821,423 758,526,257 51.178 48.59 48.59 48.68 48.44 49.30 15,557,607 48.756 -2.02%
2025-07-30 0 52.05 52.00 52.05 51.40 52.50 15,577,099 810,576,619 52.036 49.59 49.54 49.59 48.97 50.02 16,350,818 49.574 -0.95%
2025-07-29 0 52.55 52.50 52.55 52.00 53.05 17,663,748 924,737,459 52.352 50.06 50.02 50.06 49.54 50.54 18,541,111 49.875 -0.85%
2025-07-28 0 53.00 52.90 53.00 52.30 53.20 12,456,376 658,195,302 52.840 50.49 50.40 50.49 49.83 50.68 13,075,088 50.340 0.66%
2025-07-25 0 52.65 52.60 52.65 52.40 53.10 13,177,956 693,914,599 52.657 50.16 50.11 50.16 49.92 50.59 13,832,509 50.165 -0.94%
2025-07-24 0 53.15 53.10 53.15 52.80 53.80 17,715,401 942,720,478 53.215 50.63 50.59 50.63 50.30 51.25 18,595,330 50.697 0.38%
2025-07-23 0 52.95 52.90 52.95 51.75 53.15 18,548,495 977,545,116 52.702 50.44 50.40 50.44 49.30 50.63 19,469,804 50.208 2.92%
2025-07-22 0 51.45 51.45 51.50 50.40 51.75 17,348,119 886,981,093 51.128 49.02 49.02 49.06 48.02 49.30 18,209,805 48.709 0.10%
2025-07-21 0 51.40 51.35 51.40 51.25 52.15 16,027,717 825,672,905 51.515 48.97 48.92 48.97 48.82 49.68 16,823,818 49.078 -0.96%
2025-07-18 0 51.90 51.85 51.90 51.05 52.00 14,518,074 748,845,552 51.580 49.44 49.40 49.44 48.63 49.54 15,239,191 49.139 1.57%
2025-07-17 0 51.10 51.05 51.10 50.85 52.10 13,873,074 711,726,364 51.303 48.68 48.63 48.68 48.44 49.63 14,562,154 48.875 0.00%
2025-07-16 0 51.10 51.05 51.10 50.80 51.40 17,062,221 871,498,692 51.078 48.68 48.63 48.68 48.40 48.97 17,909,706 48.661 0.49%
2025-07-15 0 50.85 50.75 50.85 50.25 52.75 20,506,758 1,046,517,966 51.033 48.44 48.35 48.44 47.87 50.25 21,525,334 48.618 -0.59%
2025-07-14 0 51.15 51.15 51.20 50.90 51.90 10,605,130 545,015,784 51.392 48.73 48.73 48.78 48.49 49.44 11,131,890 48.960 -0.20%
2025-07-11 0 51.25 51.25 51.35 51.25 53.05 14,621,664 761,939,644 52.110 48.82 48.82 48.92 48.82 50.54 15,347,926 49.644 -1.82%
2025-07-10 0 52.20 52.20 52.25 51.00 52.50 16,569,742 861,509,792 51.993 49.73 49.73 49.78 48.59 50.02 17,392,766 49.533 1.85%
2025-07-09 0 51.25 51.20 51.25 50.75 51.45 17,269,254 883,554,248 51.163 48.82 48.78 48.82 48.35 49.02 18,127,023 48.742 -0.39%
2025-07-08 0 51.45 51.40 51.45 51.15 52.00 17,985,915 926,364,627 51.505 49.02 48.97 49.02 48.73 49.54 18,879,281 49.068 0.19%
2025-07-07 0 51.35 51.30 51.35 50.90 52.10 18,387,177 943,136,216 51.293 48.92 48.87 48.92 48.49 49.63 19,300,473 48.866 -1.06%
2025-07-04 0 51.90 51.85 51.95 51.75 52.50 23,216,862 1,209,391,819 52.091 49.44 49.40 49.49 49.30 50.02 24,370,050 49.626 -1.14%
2025-07-03 0 52.50 52.45 52.50 51.80 54.45 21,155,271 1,111,818,207 52.555 50.02 49.97 50.02 49.35 51.87 22,206,059 50.068 -2.43%
2025-07-02 0 56.00 55.95 56.00 55.25 56.30 28,159,835 1,573,326,212 55.871 51.26 51.22 51.26 50.58 51.54 30,761,458 51.146 2.10%
2025-06-30 0 54.85 54.80 54.85 53.80 55.15 23,158,545 1,266,539,496 54.690 50.21 50.17 50.21 49.25 50.49 25,298,111 50.065 -0.54%
2025-06-27 0 55.15 55.15 55.20 54.80 56.60 23,340,020 1,292,463,604 55.375 50.49 50.49 50.53 50.17 51.81 25,496,352 50.692 -2.39%
2025-06-26 0 56.50 56.45 56.50 55.55 56.75 19,739,942 1,111,984,553 56.332 51.72 51.68 51.72 50.85 51.95 21,563,671 51.567 0.62%
2025-06-25 0 56.15 56.10 56.15 54.95 56.25 22,794,134 1,270,611,491 55.743 51.40 51.36 51.40 50.30 51.49 24,900,032 51.029 2.18%
2025-06-24 0 54.95 54.90 54.95 54.15 55.35 28,630,842 1,571,886,447 54.902 50.30 50.26 50.30 49.57 50.67 31,275,981 50.259 1.95%
2025-06-23 0 53.90 53.85 53.90 52.35 54.00 20,126,072 1,077,694,764 53.547 49.34 49.30 49.34 47.92 49.43 21,985,474 49.018 1.51%
2025-06-20 0 53.10 53.05 53.10 51.95 53.70 28,994,909 1,539,813,075 53.106 48.61 48.56 48.61 47.56 49.16 31,673,683 48.615 1.82%
2025-06-19 0 52.15 52.15 52.20 52.00 53.45 16,935,953 888,803,034 52.480 47.74 47.74 47.79 47.60 48.93 18,500,627 48.042 -1.88%
2025-06-18 0 53.15 53.15 53.20 52.80 54.15 19,272,349 1,026,600,052 53.268 48.65 48.65 48.70 48.33 49.57 21,052,878 48.763 -2.03%
2025-06-17 0 54.25 54.25 54.30 53.20 54.65 24,709,133 1,339,082,126 54.194 49.66 49.66 49.71 48.70 50.03 26,991,954 49.610 1.12%
2025-06-16 0 53.65 53.65 53.70 51.50 53.85 24,612,701 1,309,820,145 53.217 49.11 49.11 49.16 47.14 49.30 26,886,613 48.716 3.47%
2025-06-13 0 51.85 51.85 51.90 51.65 52.45 12,367,137 642,849,472 51.981 47.46 47.46 47.51 47.28 48.01 13,509,709 47.584 -0.48%
2025-06-12 0 52.10 52.05 52.10 51.80 52.85 22,914,454 1,198,000,339 52.281 47.69 47.65 47.69 47.42 48.38 25,031,469 47.860 -0.38%
2025-06-11 0 52.30 52.25 52.30 51.10 52.75 29,714,589 1,552,039,206 52.232 47.88 47.83 47.88 46.78 48.29 32,459,853 47.814 2.75%
2025-06-10 0 50.90 50.90 51.00 50.60 51.70 15,314,033 783,174,994 51.141 46.60 46.60 46.69 46.32 47.33 16,728,862 46.816 0.10%
2025-06-09 0 50.85 50.80 50.85 50.20 50.95 15,947,709 806,336,558 50.561 46.55 46.50 46.55 45.95 46.64 17,421,082 46.285 1.19%
2025-06-06 0 50.25 50.25 50.40 50.20 51.00 16,166,859 814,964,839 50.410 46.00 46.00 46.14 45.95 46.69 17,660,478 46.146 -0.50%
2025-06-05 0 50.50 50.45 50.50 49.80 50.55 9,986,785 501,384,399 50.205 46.23 46.18 46.23 45.59 46.27 10,909,441 45.959 1.20%
2025-06-04 0 49.90 49.85 49.90 49.35 49.95 13,817,295 686,032,267 49.650 45.68 45.63 45.68 45.18 45.73 15,093,844 45.451 0.60%
2025-06-03 0 49.60 49.50 49.60 48.05 49.60 16,424,308 808,190,636 49.207 45.41 45.31 45.41 43.99 45.41 17,941,713 45.045 3.12%
2025-06-02 0 48.10 48.00 48.10 46.55 48.60 18,962,746 904,501,779 47.699 44.03 43.94 44.03 42.61 44.49 20,714,671 43.665 -1.64%
2025-05-30 0 48.90 48.90 48.95 48.70 49.30 32,412,313 1,586,180,498 48.938 44.76 44.76 44.81 44.58 45.13 35,406,813 44.799 -1.11%
2025-05-29 0 49.45 49.40 49.45 48.70 49.60 15,256,097 749,974,725 49.159 45.27 45.22 45.27 44.58 45.41 16,665,573 45.001 0.20%
2025-05-28 0 49.35 49.35 49.40 48.85 49.75 12,818,073 630,221,645 49.167 45.18 45.18 45.22 44.72 45.54 14,002,306 45.008 -0.20%
2025-05-27 0 49.45 49.45 49.50 49.10 49.90 12,048,759 595,324,496 49.410 45.27 45.27 45.31 44.95 45.68 13,161,917 45.231 0.00%
2025-05-26 0 49.45 49.35 49.45 49.10 50.00 17,737,282 877,552,990 49.475 45.27 45.18 45.27 44.95 45.77 19,375,989 45.291 -0.50%
2025-05-23 0 49.70 49.65 49.70 49.25 50.15 9,462,650 470,056,206 49.675 45.50 45.45 45.50 45.08 45.91 10,336,883 45.474 -0.10%
2025-05-22 0 49.75 49.70 49.75 49.00 50.20 15,817,509 787,532,802 49.789 45.54 45.50 45.54 44.86 45.95 17,278,853 45.578 0.81%
2025-05-21 0 49.35 49.30 49.35 48.55 49.65 16,484,306 812,375,934 49.282 45.18 45.13 45.18 44.44 45.45 18,007,254 45.114 1.23%
2025-05-20 0 48.75 48.70 48.75 48.45 49.10 12,211,596 595,754,362 48.786 44.63 44.58 44.63 44.35 44.95 13,339,798 44.660 0.31%
2025-05-19 0 48.60 48.60 48.65 48.50 49.30 24,635,253 1,203,046,397 48.834 44.49 44.49 44.54 44.40 45.13 26,911,248 44.704 -1.02%
2025-05-16 0 49.10 49.10 49.15 48.45 49.30 13,207,861 645,599,671 48.880 44.95 44.95 44.99 44.35 45.13 14,428,105 44.746 0.31%
2025-05-15 0 48.95 48.95 49.00 48.85 49.75 15,460,223 759,780,708 49.144 44.81 44.81 44.86 44.72 45.54 16,888,558 44.988 -0.71%
2025-05-14 0 49.30 49.25 49.30 48.15 49.40 19,087,466 933,955,666 48.930 45.13 45.08 45.13 44.08 45.22 20,850,914 44.792 1.86%
2025-05-13 0 48.40 48.40 48.45 47.75 48.80 29,404,657 1,422,782,115 48.386 44.31 44.31 44.35 43.71 44.67 32,121,287 44.294 -0.51%
2025-05-12 0 48.65 48.65 48.70 46.15 48.85 41,452,804 1,979,096,490 47.743 44.54 44.54 44.58 42.25 44.72 45,282,535 43.706 5.76%
2025-05-09 0 46.00 46.00 46.05 45.15 46.20 28,575,077 1,309,780,790 45.837 42.11 42.11 42.16 41.33 42.29 31,215,064 41.960 1.77%
2025-05-08 0 45.20 45.20 45.25 44.25 46.00 30,026,025 1,362,207,947 45.368 41.38 41.38 41.42 40.51 42.11 32,800,061 41.531 1.92%
2025-05-07 0 44.35 44.35 44.40 44.05 45.10 20,236,818 902,088,586 44.577 40.60 40.60 40.64 40.32 41.29 22,106,452 40.807 0.91%
2025-05-06 0 43.95 43.95 44.00 42.55 44.05 15,893,481 692,112,693 43.547 40.23 40.23 40.28 38.95 40.32 17,361,844 39.864 1.38%
2025-05-02 0 43.35 43.30 43.35 42.20 43.50 13,054,319 561,766,039 43.033 39.68 39.64 39.68 38.63 39.82 14,260,378 39.393 2.12%
2025-04-30 0 42.45 42.40 42.45 41.90 44.00 64,447,977 2,728,325,663 42.334 38.86 38.81 38.86 38.36 40.28 70,402,180 38.753 -4.61%
2025-04-29 0 44.50 44.45 44.50 44.15 44.95 16,949,059 754,952,997 44.543 40.74 40.69 40.74 40.42 41.15 18,514,944 40.775 -0.45%
2025-04-28 0 44.70 44.70 44.75 44.15 45.10 10,666,222 477,274,095 44.746 40.92 40.92 40.97 40.42 41.29 11,651,650 40.962 1.02%
2025-04-25 0 44.25 44.20 44.25 44.10 44.65 12,993,521 576,325,807 44.355 40.51 40.46 40.51 40.37 40.87 14,193,963 40.604 -0.11%
2025-04-24 0 44.30 44.20 44.30 43.85 44.45 8,033,717 355,000,665 44.189 40.55 40.46 40.55 40.14 40.69 8,775,934 40.452 0.34%
2025-04-23 0 44.15 44.10 44.15 43.75 44.35 10,376,725 457,991,895 44.137 40.42 40.37 40.42 40.05 40.60 11,335,407 40.404 0.57%
2025-04-22 0 43.90 43.85 43.90 43.10 44.05 15,021,971 656,590,305 43.709 40.19 40.14 40.19 39.45 40.32 16,409,817 40.012 1.27%
2025-04-17 0 43.35 43.30 43.35 42.90 43.55 12,662,785 548,480,183 43.314 39.68 39.64 39.68 39.27 39.87 13,832,671 39.651 0.12%
2025-04-16 0 43.30 43.25 43.30 42.75 43.90 10,452,454 452,120,508 43.255 39.64 39.59 39.64 39.13 40.19 11,418,133 39.597 -0.80%
2025-04-15 0 43.65 43.60 43.65 42.95 43.75 9,976,316 433,442,933 43.447 39.96 39.91 39.96 39.32 40.05 10,898,005 39.773 1.04%
2025-04-14 0 43.20 43.15 43.20 42.90 44.10 19,224,538 833,423,965 43.352 39.55 39.50 39.55 39.27 40.37 21,000,650 39.686 -0.23%
2025-04-11 0 43.30 43.30 43.35 41.40 43.60 24,598,720 1,050,104,678 42.689 39.64 39.64 39.68 37.90 39.91 26,871,340 39.079 3.46%
2025-04-10 0 41.85 41.80 41.85 40.85 42.85 33,755,807 1,413,548,103 41.876 38.31 38.26 38.31 37.40 39.23 36,874,430 38.334 1.33%
2025-04-09 0 41.30 41.30 41.35 39.95 41.65 45,520,117 1,866,464,870 41.003 37.81 37.81 37.85 36.57 38.13 49,725,618 37.535 -0.36%
2025-04-08 0 41.45 41.40 41.45 40.25 41.90 51,921,937 2,138,226,353 41.182 37.94 37.90 37.94 36.85 38.36 56,718,887 37.699 2.98%
2025-04-07 0 40.25 40.25 40.30 39.85 42.35 67,188,960 2,769,550,661 41.220 36.85 36.85 36.89 36.48 38.77 73,396,396 37.734 -10.06%
2025-04-03 0 44.75 44.75 44.80 44.25 45.35 16,875,037 754,590,122 44.716 40.97 40.97 41.01 40.51 41.51 18,434,083 40.935 -1.10%
2025-04-02 0 45.25 45.20 45.25 45.05 46.00 15,817,601 716,815,215 45.318 41.42 41.38 41.42 41.24 42.11 17,278,953 41.485 -0.77%
2025-04-01 0 45.60 45.55 45.60 45.40 46.35 14,946,206 682,820,236 45.685 41.74 41.70 41.74 41.56 42.43 16,327,052 41.821 -0.65%
2025-03-31 0 45.90 45.90 45.95 45.20 46.80 20,601,476 949,345,986 46.082 42.02 42.02 42.06 41.38 42.84 22,504,800 42.184 0.55%
2025-03-28 0 45.65 45.65 45.75 45.50 46.35 14,486,210 664,580,812 45.877 41.79 41.79 41.88 41.65 42.43 15,824,558 41.997 -0.54%
2025-03-27 0 45.90 45.90 46.05 45.75 46.70 19,970,665 922,664,625 46.201 42.02 42.02 42.16 41.88 42.75 21,815,710 42.294 0.44%
2025-03-26 0 45.70 45.70 45.75 45.15 47.60 76,209,893 3,500,633,255 45.934 41.83 41.83 41.88 41.33 43.57 83,250,752 42.049 -5.48%
2025-03-25 0 48.35 48.35 48.40 48.00 49.15 26,734,695 1,297,822,240 48.545 44.26 44.26 44.31 43.94 44.99 29,204,653 44.439 -1.02%
2025-03-24 0 48.85 48.85 48.90 47.90 49.10 18,818,925 913,714,972 48.553 44.72 44.72 44.76 43.85 44.95 20,557,563 44.447 0.83%
2025-03-21 0 48.45 48.45 48.55 47.95 49.05 40,996,232 1,991,129,052 48.569 44.35 44.35 44.44 43.89 44.90 44,783,781 44.461 -1.32%
2025-03-20 0 49.10 49.10 49.15 48.75 50.20 26,088,098 1,285,688,094 49.283 44.95 44.95 44.99 44.63 45.95 28,498,318 45.115 -2.29%
2025-03-19 0 50.25 50.20 50.25 49.85 50.65 17,949,799 900,799,396 50.184 46.00 45.95 46.00 45.63 46.37 19,608,140 45.940 -0.59%
2025-03-18 0 50.55 50.50 50.55 49.65 50.65 20,517,257 1,028,199,954 50.114 46.27 46.23 46.27 45.45 46.37 22,412,800 45.876 2.22%
2025-03-17 0 49.45 49.45 49.50 49.35 50.30 17,493,135 871,309,609 49.809 45.27 45.27 45.31 45.18 46.05 19,109,286 45.596 -0.50%
2025-03-14 0 49.70 49.70 49.75 48.55 50.70 33,376,834 1,666,323,773 49.925 45.50 45.50 45.54 44.44 46.41 36,460,444 45.702 2.47%
2025-03-13 0 48.50 48.45 48.50 47.70 49.25 33,083,834 1,606,186,021 48.549 44.40 44.35 44.40 43.67 45.08 36,140,375 44.443 1.57%
2025-03-12 0 47.75 47.75 47.80 47.00 47.90 30,978,572 1,472,775,903 47.542 43.71 43.71 43.76 43.03 43.85 33,840,612 43.521 0.74%
2025-03-11 0 47.40 47.40 47.45 45.55 47.70 26,065,428 1,227,738,633 47.102 43.39 43.39 43.44 41.70 43.67 28,473,554 43.119 0.42%
2025-03-10 0 47.20 47.20 47.25 46.80 48.15 28,313,331 1,338,491,726 47.274 43.21 43.21 43.25 42.84 44.08 30,929,136 43.276 -0.94%
2025-03-07 0 47.65 47.65 47.70 46.70 48.65 41,444,520 1,979,695,058 47.767 43.62 43.62 43.67 42.75 44.54 45,273,485 43.727 1.38%
2025-03-06 0 47.00 46.95 47.00 46.30 47.15 26,436,989 1,238,344,540 46.841 43.03 42.98 43.03 42.38 43.16 28,879,443 42.880 0.97%
2025-03-05 0 46.55 46.55 46.60 45.25 46.85 24,332,309 1,126,734,524 46.306 42.61 42.61 42.66 41.42 42.89 26,580,316 42.390 3.22%
2025-03-04 0 45.10 45.10 45.15 44.35 45.30 16,040,935 722,199,201 45.022 41.29 41.29 41.33 40.60 41.47 17,522,921 41.215 -0.22%
2025-03-03 0 45.20 45.15 45.20 44.75 46.40 24,950,993 1,135,141,732 45.495 41.38 41.33 41.38 40.97 42.48 27,256,159 41.647 -0.66%
2025-02-28 0 45.50 45.50 45.55 45.20 46.50 44,146,831 2,017,043,586 45.689 41.65 41.65 41.70 41.38 42.57 48,225,457 41.825 -2.26%
2025-02-27 0 46.55 46.50 46.55 45.05 46.85 38,725,137 1,777,885,861 45.910 42.61 42.57 42.61 41.24 42.89 42,302,865 42.028 1.75%
2025-02-26 0 45.75 45.70 45.75 44.20 46.55 32,040,560 1,455,565,182 45.429 41.88 41.83 41.88 40.46 42.61 35,000,715 41.587 3.86%
2025-02-25 0 44.05 44.05 44.10 43.70 44.25 25,748,229 1,133,968,492 44.041 40.32 40.32 40.37 40.00 40.51 28,127,050 40.316 -1.23%
2025-02-24 0 44.60 44.55 44.60 44.30 45.25 23,210,632 1,039,284,258 44.776 40.83 40.78 40.83 40.55 41.42 25,355,010 40.989 -0.45%
2025-02-21 0 44.80 44.70 44.80 44.10 45.10 19,475,268 867,195,002 44.528 41.01 40.92 41.01 40.37 41.29 21,274,544 40.762 0.45%
2025-02-20 0 44.60 44.55 44.60 44.20 45.15 14,982,707 668,737,330 44.634 40.83 40.78 40.83 40.46 41.33 16,366,925 40.859 -0.34%
2025-02-19 0 44.75 44.65 44.75 43.95 45.00 19,793,451 882,469,349 44.584 40.97 40.87 40.97 40.23 41.19 21,622,123 40.813 -0.56%
2025-02-18 0 45.00 44.95 45.00 43.50 45.10 16,641,902 744,519,956 44.738 41.19 41.15 41.19 39.82 41.29 18,179,410 40.954 2.16%
2025-02-17 0 44.05 44.05 44.10 43.80 45.10 26,340,030 1,166,876,761 44.301 40.32 40.32 40.37 40.10 41.29 28,773,526 40.554 -2.65%
2025-02-14 0 45.25 45.00 45.25 44.05 45.25 23,138,427 1,033,712,807 44.675 41.42 41.19 41.42 40.32 41.42 25,276,134 40.897 3.31%
2025-02-13 0 43.80 43.75 43.80 43.65 44.70 28,273,830 1,248,541,178 44.159 40.10 40.05 40.10 39.96 40.92 30,885,985 40.424 -1.13%
2025-02-12 0 44.30 44.20 44.30 43.15 44.30 31,475,270 1,380,408,057 43.857 40.55 40.46 40.55 39.50 40.55 34,383,199 40.148 2.19%
2025-02-11 0 43.35 43.25 43.35 42.90 43.80 21,570,698 935,269,724 43.358 39.68 39.59 39.68 39.27 40.10 23,563,566 39.691 -0.12%
2025-02-10 0 43.40 43.30 43.40 42.15 43.40 26,324,862 1,132,683,890 43.027 39.73 39.64 39.73 38.59 39.73 28,756,956 39.388 1.88%
2025-02-07 0 42.60 42.55 42.60 41.95 42.65 19,213,005 813,306,908 42.331 39.00 38.95 39.00 38.40 39.04 20,988,051 38.751 0.12%
2025-02-06 0 42.55 42.45 42.55 41.70 42.55 17,013,171 717,512,332 42.174 38.95 38.86 38.95 38.17 38.95 18,584,979 38.607 0.47%
2025-02-05 0 42.35 42.30 42.35 41.65 43.25 27,256,913 1,148,159,187 42.124 38.77 38.72 38.77 38.13 39.59 29,775,117 38.561 -2.42%
2025-02-04 0 43.40 43.35 43.40 42.15 43.45 16,565,128 714,382,231 43.126 39.73 39.68 39.73 38.59 39.78 18,095,543 39.478 3.70%
2025-02-03 0 41.85 41.85 41.90 40.65 42.00 11,420,930 473,412,712 41.451 38.31 38.31 38.36 37.21 38.45 12,476,084 37.946 -1.88%
2025-01-28 0 42.65 42.65 42.80 42.35 43.20 2,993,730 127,687,202 42.652 39.04 39.04 39.18 38.77 39.55 3,270,314 39.044 -0.70%
2025-01-27 0 42.95 42.90 42.95 42.30 43.20 22,119,658 946,018,509 42.768 39.32 39.27 39.32 38.72 39.55 24,163,243 39.151 0.47%
2025-01-24 0 42.75 42.70 42.75 40.95 42.75 32,198,197 1,359,326,142 42.218 39.13 39.09 39.13 37.49 39.13 35,172,916 38.647 3.76%
2025-01-23 0 41.20 41.20 41.25 40.90 41.95 15,701,816 648,543,665 41.304 37.72 37.72 37.76 37.44 38.40 17,152,471 37.811 0.49%
2025-01-22 0 41.00 40.95 41.00 40.80 41.55 16,490,797 676,193,116 41.004 37.53 37.49 37.53 37.35 38.04 18,014,344 37.536 -2.26%
2025-01-21 0 41.95 41.90 41.95 41.10 42.40 17,926,323 749,785,744 41.826 38.40 38.36 38.40 37.62 38.81 19,582,495 38.289 1.57%
2025-01-20 0 41.30 41.30 41.35 41.05 42.00 17,878,001 741,062,701 41.451 37.81 37.81 37.85 37.58 38.45 19,529,709 37.945 0.24%
2025-01-17 0 41.20 41.20 41.25 40.95 42.15 20,417,100 845,986,953 41.435 37.72 37.72 37.76 37.49 38.59 22,303,390 37.931 -1.44%
2025-01-16 0 41.80 41.75 41.80 41.30 41.90 18,565,476 772,946,586 41.634 38.26 38.22 38.26 37.81 38.36 20,280,698 38.112 1.46%
2025-01-15 0 41.20 41.15 41.20 40.30 41.70 28,038,801 1,152,556,546 41.106 37.72 37.67 37.72 36.89 38.17 30,629,242 37.629 3.26%
2025-01-14 0 39.90 39.85 39.90 38.00 40.30 37,735,595 1,491,392,624 39.522 36.53 36.48 36.53 34.79 36.89 41,221,901 36.180 4.31%
2025-01-13 0 38.25 38.25 38.30 37.55 38.45 14,037,833 534,188,924 38.054 35.02 35.02 35.06 34.37 35.20 15,334,757 34.835 0.53%
2025-01-10 0 38.05 38.00 38.05 38.05 39.15 11,640,266 446,040,868 38.319 34.83 34.79 34.83 34.83 35.84 12,715,684 35.078 -0.65%
2025-01-09 0 38.30 38.30 38.35 38.15 38.80 8,711,672 334,899,501 38.443 35.06 35.06 35.11 34.92 35.52 9,516,524 35.191 -0.65%
2025-01-08 0 38.55 38.50 38.55 38.00 39.00 13,395,978 515,406,324 38.475 35.29 35.24 35.29 34.79 35.70 14,633,602 35.221 0.26%
2025-01-07 0 38.45 38.45 38.50 37.70 38.65 15,388,565 587,792,939 38.197 35.20 35.20 35.24 34.51 35.38 16,810,280 34.966 0.26%
2025-01-06 0 38.35 38.35 38.40 38.15 39.05 13,649,766 524,780,088 38.446 35.11 35.11 35.15 34.92 35.75 14,910,837 35.195 0.00%
2025-01-03 0 38.35 38.35 38.40 38.00 38.60 15,426,385 590,623,585 38.287 35.11 35.11 35.15 34.79 35.34 16,851,594 35.049 0.13%
2025-01-02 0 38.30 38.30 38.35 38.10 39.75 18,757,903 724,559,924 38.627 35.06 35.06 35.11 34.88 36.39 20,490,903 35.360 -4.25%
2024-12-31 0 40.00 40.00 40.05 39.35 40.35 11,042,822 442,957,414 40.113 36.62 36.62 36.66 36.02 36.94 12,063,043 36.720 0.88%
2024-12-30 0 39.65 39.65 39.70 39.15 40.05 15,722,092 622,183,669 39.574 36.30 36.30 36.34 35.84 36.66 17,174,620 36.227 0.00%
2024-12-27 0 39.65 39.60 39.65 39.00 40.10 16,373,056 647,016,785 39.517 36.30 36.25 36.30 35.70 36.71 17,885,726 36.175 -0.13%
2024-12-24 0 39.70 39.65 39.70 39.10 40.05 16,228,428 645,031,141 39.747 36.34 36.30 36.34 35.79 36.66 17,727,736 36.385 1.53%
2024-12-23 0 39.10 39.05 39.10 38.60 39.30 16,057,232 626,064,457 38.990 35.79 35.75 35.79 35.34 35.98 17,540,723 35.692 1.56%
2024-12-20 0 38.50 38.45 38.50 38.20 38.85 16,222,124 624,971,029 38.526 35.24 35.20 35.24 34.97 35.56 17,720,849 35.268 0.00%
2024-12-19 0 38.50 38.45 38.50 37.40 38.85 26,028,186 1,001,093,052 38.462 35.24 35.20 35.24 34.24 35.56 28,432,871 35.209 0.79%
2024-12-18 0 38.20 38.20 38.25 37.45 38.50 14,078,022 538,361,895 38.241 34.97 34.97 35.02 34.28 35.24 15,378,659 35.007 2.55%
2024-12-17 0 37.25 37.25 37.40 37.00 37.80 18,292,056 683,362,901 37.359 34.10 34.10 34.24 33.87 34.60 19,982,018 34.199 -0.53%
2024-12-16 0 37.45 37.45 37.50 37.25 38.10 15,499,483 581,396,393 37.511 34.28 34.28 34.33 34.10 34.88 16,931,445 34.338 -0.66%
2024-12-13 0 37.70 37.65 37.70 37.55 39.10 21,733,233 823,987,471 37.914 34.51 34.47 34.51 34.37 35.79 23,741,117 34.707 -3.83%
2024-12-12 0 39.20 39.20 39.25 38.20 39.55 23,089,446 903,507,979 39.131 35.88 35.88 35.93 34.97 36.21 25,222,628 35.821 2.35%
2024-12-11 0 38.30 38.30 38.35 38.20 39.00 11,243,900 433,735,574 38.575 35.06 35.06 35.11 34.97 35.70 12,282,698 35.313 -0.39%
2024-12-10 0 38.45 38.45 38.50 38.45 39.55 27,816,354 1,085,697,768 39.031 35.20 35.20 35.24 35.20 36.21 30,386,244 35.730 0.13%
2024-12-09 0 38.40 38.40 38.45 36.70 38.60 26,259,321 986,936,521 37.584 35.15 35.15 35.20 33.60 35.34 28,685,360 34.406 3.78%
2024-12-06 0 37.00 37.00 37.05 36.55 37.45 17,791,109 659,709,996 37.081 33.87 33.87 33.92 33.46 34.28 19,434,789 33.945 1.65%
2024-12-05 0 36.40 36.35 36.40 35.80 36.65 9,067,252 329,846,300 36.378 33.32 33.28 33.32 32.77 33.55 9,904,955 33.301 0.00%
2024-12-04 0 36.40 36.40 36.45 35.90 36.80 19,412,984 708,059,526 36.474 33.32 33.32 33.37 32.86 33.69 21,206,506 33.389 0.28%
2024-12-03 0 36.30 36.30 36.35 35.25 36.35 23,917,227 859,322,913 35.929 33.23 33.23 33.28 32.27 33.28 26,126,885 32.890 2.25%
2024-12-02 0 35.50 35.50 35.55 35.20 36.05 15,055,615 534,809,244 35.522 32.50 32.50 32.54 32.22 33.00 16,446,569 32.518 0.71%
2024-11-29 0 35.25 35.25 35.30 34.85 35.95 20,956,896 740,064,379 35.314 32.27 32.27 32.31 31.90 32.91 22,893,056 32.327 0.43%
2024-11-28 0 35.10 35.05 35.10 34.75 35.60 20,438,727 717,283,865 35.094 32.13 32.09 32.13 31.81 32.59 22,327,015 32.126 -1.13%
2024-11-27 0 35.50 35.50 35.55 34.20 35.90 21,168,584 740,972,754 35.003 32.50 32.50 32.54 31.31 32.86 23,124,302 32.043 2.90%
2024-11-26 0 34.50 34.50 34.55 34.30 34.90 14,025,455 485,026,400 34.582 31.58 31.58 31.63 31.40 31.95 15,321,235 31.657 -0.86%
2024-11-25 0 34.80 34.80 34.90 34.30 35.25 29,277,345 1,019,018,806 34.806 31.86 31.86 31.95 31.40 32.27 31,982,213 31.862 -0.71%
2024-11-22 0 35.05 35.00 35.05 34.80 36.10 18,777,667 661,179,451 35.211 32.09 32.04 32.09 31.86 33.05 20,512,493 32.233 -2.23%
2024-11-21 0 35.85 35.80 35.85 35.60 36.70 17,773,968 639,133,569 35.959 32.82 32.77 32.82 32.59 33.60 19,416,065 32.918 -2.05%
2024-11-20 0 36.60 36.60 36.65 35.80 36.70 24,636,350 893,014,181 36.248 33.50 33.50 33.55 32.77 33.60 26,912,447 33.182 0.55%
2024-11-19 0 36.40 36.40 36.45 36.30 37.30 17,199,154 629,451,362 36.598 33.32 33.32 33.37 33.23 34.15 18,788,145 33.503 -0.95%
2024-11-18 0 36.75 36.70 36.75 36.45 37.55 17,899,093 661,893,621 36.979 33.64 33.60 33.64 33.37 34.37 19,552,750 33.852 0.68%
2024-11-15 0 36.50 36.50 36.55 36.40 37.85 24,131,395 892,642,144 36.991 33.41 33.41 33.46 33.32 34.65 26,360,840 33.862 -2.41%
2024-11-14 0 37.40 37.40 37.45 36.90 38.05 17,654,396 662,066,729 37.502 34.24 34.24 34.28 33.78 34.83 19,285,446 34.330 -0.13%
2024-11-13 0 37.45 37.45 37.50 37.00 37.70 16,234,701 606,615,377 37.365 34.28 34.28 34.33 33.87 34.51 17,734,588 34.205 -0.40%
2024-11-12 0 37.60 37.55 37.60 37.35 39.15 17,682,710 671,605,498 37.981 34.42 34.37 34.42 34.19 35.84 19,316,376 34.769 -2.34%
2024-11-11 0 38.50 38.45 38.50 37.95 38.65 10,662,574 407,892,965 38.255 35.24 35.20 35.24 34.74 35.38 11,647,665 35.019 -1.41%
2024-11-08 0 39.05 39.05 39.15 39.05 40.90 12,624,520 501,657,211 39.737 35.75 35.75 35.84 35.75 37.44 13,790,871 36.376 -2.25%
2024-11-07 0 39.95 39.90 39.95 38.35 40.20 20,885,106 829,772,405 39.730 36.57 36.53 36.57 35.11 36.80 22,814,634 36.370 3.10%
2024-11-06 0 38.75 38.70 38.75 38.30 39.85 13,595,369 527,148,859 38.774 35.47 35.43 35.47 35.06 36.48 14,851,414 35.495 -3.13%
2024-11-05 0 40.00 39.95 40.00 38.25 40.05 16,375,411 646,618,960 39.487 36.62 36.57 36.62 35.02 36.66 17,888,298 36.148 3.36%
2024-11-04 0 38.70 38.70 38.75 37.75 38.90 9,564,755 367,121,762 38.383 35.43 35.43 35.47 34.56 35.61 10,448,421 35.137 1.31%
2024-11-01 0 38.20 38.15 38.20 37.80 38.65 17,248,934 660,052,144 38.266 34.97 34.92 34.97 34.60 35.38 18,842,524 35.030 0.53%
2024-10-31 0 38.00 38.00 38.05 37.55 38.50 12,560,344 477,129,869 37.987 34.79 34.79 34.83 34.37 35.24 13,720,766 34.774 -0.39%
2024-10-30 0 38.15 38.15 38.20 37.70 39.45 19,371,096 739,996,571 38.201 34.92 34.92 34.97 34.51 36.11 21,160,748 34.970 -3.05%
2024-10-29 0 39.35 39.30 39.35 38.60 39.70 12,002,487 469,145,252 39.087 36.02 35.98 36.02 35.34 36.34 13,111,370 35.782 0.13%
2024-10-28 0 39.30 39.25 39.30 38.90 39.75 10,255,583 403,022,282 39.298 35.98 35.93 35.98 35.61 36.39 11,203,073 35.974 -0.76%
2024-10-25 0 39.60 39.55 39.60 39.45 40.15 5,692,213 226,348,613 39.765 36.25 36.21 36.25 36.11 36.75 6,218,104 36.402 -0.13%
2024-10-24 0 39.65 39.60 39.65 39.45 40.20 8,184,174 325,263,376 39.743 36.30 36.25 36.30 36.11 36.80 8,940,291 36.382 -1.25%
2024-10-23 0 40.15 40.15 40.20 39.20 40.80 14,066,048 564,721,386 40.148 36.75 36.75 36.80 35.88 37.35 15,365,578 36.752 1.13%
2024-10-22 0 39.70 39.70 39.75 39.15 40.15 15,802,701 625,814,795 39.602 36.34 36.34 36.39 35.84 36.75 17,262,677 36.252 0.13%
2024-10-21 0 39.65 39.65 39.70 39.30 40.35 21,983,817 873,674,941 39.742 36.30 36.30 36.34 35.98 36.94 24,014,852 36.381 -1.73%
2024-10-18 0 40.35 40.35 40.40 38.45 40.50 22,211,955 880,654,378 39.648 36.94 36.94 36.98 35.20 37.07 24,264,067 36.295 4.26%
2024-10-17 0 38.70 38.65 38.70 38.40 40.70 17,750,324 699,390,729 39.402 35.43 35.38 35.43 35.15 37.26 19,390,236 36.069 -3.13%
2024-10-16 0 39.95 39.95 40.00 38.50 40.50 25,892,489 1,034,346,103 39.948 36.57 36.57 36.62 35.24 37.07 28,284,637 36.569 2.30%
2024-10-15 0 39.05 39.00 39.05 38.55 41.15 25,529,266 1,013,018,934 39.681 35.75 35.70 35.75 35.29 37.67 27,887,857 36.325 -4.17%
2024-10-14 0 40.75 40.65 40.75 39.65 41.45 36,297,360 1,474,117,851 40.612 37.30 37.21 37.30 36.30 37.94 39,650,791 37.178 2.26%
2024-10-10 0 39.85 39.85 39.90 38.45 40.75 38,576,668 1,534,662,470 39.782 36.48 36.48 36.53 35.20 37.30 42,140,679 36.418 4.18%
2024-10-09 0 38.25 38.25 38.30 37.55 40.25 47,808,615 1,855,354,412 38.808 35.02 35.02 35.06 34.37 36.85 52,225,545 35.526 -3.53%
2024-10-08 0 39.65 39.65 39.70 39.45 47.35 91,764,926 3,836,639,307 41.809 36.30 36.30 36.34 36.11 43.35 100,242,880 38.273 -16.08%
2024-10-07 0 47.25 47.20 47.25 46.00 47.35 34,571,415 1,618,686,711 46.822 43.25 43.21 43.25 42.11 43.35 37,765,390 42.862 1.83%
2024-10-04 0 46.40 46.35 46.40 43.75 46.45 44,163,002 2,011,701,109 45.552 42.48 42.43 42.48 40.05 42.52 48,243,122 41.699 2.32%
2024-10-03 0 45.35 45.25 45.35 42.25 45.70 64,695,427 2,848,563,438 44.030 41.51 41.42 41.51 38.68 41.83 70,672,491 40.307 3.78%
2024-10-02 0 43.70 43.65 43.70 38.65 44.30 61,233,561 2,609,106,627 42.609 40.00 39.96 40.00 35.38 40.55 66,890,791 39.005 13.36%
2024-09-30 0 38.55 38.50 38.55 37.60 39.35 75,587,488 2,913,128,604 38.540 35.29 35.24 35.29 34.42 36.02 82,570,845 35.280 0.92%
2024-09-27 0 38.20 38.15 38.20 36.65 39.30 75,651,684 2,842,523,557 37.574 34.97 34.92 34.97 33.55 35.98 82,640,972 34.396 1.60%
2024-09-26 0 37.60 37.55 37.60 35.55 37.60 59,272,601 2,186,062,062 36.882 34.42 34.37 34.42 32.54 34.42 64,748,662 33.762 4.88%
2024-09-25 0 35.85 35.85 35.90 35.50 36.55 90,446,700 3,255,217,419 35.990 32.82 32.82 32.86 32.50 33.46 98,802,866 32.947 4.52%
2024-09-24 0 34.30 34.30 34.35 31.45 34.40 71,705,327 2,401,881,869 33.497 31.40 31.40 31.44 28.79 31.49 78,330,020 30.664 10.82%
2024-09-23 0 30.95 30.85 30.95 30.65 31.30 16,239,412 503,973,712 31.034 28.33 28.24 28.33 28.06 28.65 17,739,734 28.409 0.65%
2024-09-20 0 30.75 30.65 30.75 30.30 31.00 19,021,750 584,193,965 30.712 28.15 28.06 28.15 27.74 28.38 20,779,126 28.114 1.15%
2024-09-19 0 30.40 30.40 30.45 29.80 30.55 16,829,970 510,082,494 30.308 27.83 27.83 27.87 27.28 27.97 18,384,853 27.745 1.00%
2024-09-17 0 30.10 30.05 30.10 29.25 30.45 11,429,049 344,193,706 30.116 27.55 27.51 27.55 26.78 27.87 12,484,953 27.569 2.21%
2024-09-16 0 29.45 29.40 29.45 29.10 29.60 7,661,931 224,804,080 29.340 26.96 26.91 26.96 26.64 27.10 8,369,799 26.859 -0.67%
2024-09-13 0 29.65 29.65 29.70 28.90 30.00 13,035,294 386,659,844 29.663 27.14 27.14 27.19 26.46 27.46 14,239,595 27.154 2.24%
2024-09-12 0 29.00 28.95 29.00 28.75 29.25 12,968,865 376,365,563 29.021 26.55 26.50 26.55 26.32 26.78 14,167,029 26.566 -0.17%
2024-09-11 0 29.05 29.05 29.10 28.45 29.20 17,378,525 502,485,816 28.914 26.59 26.59 26.64 26.04 26.73 18,984,088 26.469 0.52%
2024-09-10 0 28.90 28.90 28.95 28.70 29.35 22,332,382 648,431,698 29.036 26.46 26.46 26.50 26.27 26.87 24,395,620 26.580 -0.86%
2024-09-09 0 29.15 29.10 29.15 27.95 29.35 67,003,184 1,927,895,078 28.773 26.68 26.64 26.68 25.59 26.87 73,193,456 26.340 -3.80%
2024-09-05 0 30.30 30.30 30.35 30.10 31.30 36,690,727 1,113,964,481 30.361 27.74 27.74 27.78 27.55 28.65 40,080,500 27.793 -2.73%
2024-09-04 0 31.15 31.10 31.15 30.85 31.45 11,699,810 364,443,969 31.150 28.52 28.47 28.52 28.24 28.79 12,780,729 28.515 -0.16%
2024-09-03 0 31.20 31.15 31.20 31.00 32.45 31,085,296 972,728,587 31.292 28.56 28.52 28.56 28.38 29.71 33,957,196 28.646 -3.11%
2024-09-02 0 32.20 32.15 32.20 31.00 32.45 24,313,740 776,988,064 31.957 29.48 29.43 29.48 28.38 29.71 26,560,031 29.254 -0.46%
2024-08-30 0 32.35 32.35 32.45 32.10 33.60 55,218,511 1,804,848,199 32.686 29.61 29.61 29.71 29.39 30.76 60,320,024 29.921 -4.29%
2024-08-29 0 33.80 33.80 33.85 33.25 34.50 18,195,311 613,354,780 33.710 30.94 30.94 30.99 30.44 31.58 19,876,335 30.859 -2.31%
2024-08-28 0 34.60 34.50 34.60 34.30 34.85 12,040,377 416,544,545 34.596 31.67 31.58 31.67 31.40 31.90 13,152,760 31.670 -0.14%
2024-08-27 0 34.65 34.65 34.70 33.85 34.80 14,284,924 493,917,947 34.576 31.72 31.72 31.77 30.99 31.86 15,604,676 31.652 1.46%
2024-08-26 0 34.15 34.10 34.15 33.70 34.35 10,847,443 370,069,197 34.116 31.26 31.22 31.26 30.85 31.44 11,849,614 31.230 1.19%
2024-08-23 0 33.75 33.75 33.80 33.05 33.80 8,576,877 287,819,096 33.558 30.90 30.90 30.94 30.25 30.94 9,369,275 30.719 0.30%
2024-08-22 0 33.65 33.60 33.65 33.30 33.75 6,242,186 209,521,512 33.565 30.80 30.76 30.80 30.48 30.90 6,818,887 30.727 0.45%
2024-08-21 0 33.50 33.45 33.50 33.10 33.65 8,576,144 286,928,802 33.457 30.67 30.62 30.67 30.30 30.80 9,368,475 30.627 -0.45%
2024-08-20 0 33.65 33.60 33.65 33.45 34.00 5,069,291 170,643,357 33.662 30.80 30.76 30.80 30.62 31.12 5,537,631 30.815 0.15%
2024-08-19 0 33.60 33.55 33.60 33.20 33.90 25,790,029 866,374,263 33.593 30.76 30.71 30.76 30.39 31.03 28,172,711 30.752 0.90%
2024-08-16 0 33.30 33.25 33.30 33.00 33.75 13,620,212 454,807,605 33.392 30.48 30.44 30.48 30.21 30.90 14,878,553 30.568 0.76%
2024-08-15 0 33.05 33.00 33.05 31.80 33.60 14,211,856 471,047,430 33.145 30.25 30.21 30.25 29.11 30.76 15,524,857 30.341 2.16%
2024-08-14 0 32.35 32.35 32.40 32.05 32.70 5,373,953 173,493,759 32.284 29.61 29.61 29.66 29.34 29.93 5,870,440 29.554 -0.15%
2024-08-13 0 32.40 32.30 32.40 32.25 32.75 7,595,509 246,206,117 32.415 29.66 29.57 29.66 29.52 29.98 8,297,241 29.673 -0.31%
2024-08-12 0 32.50 32.45 32.50 32.25 32.90 5,007,218 162,580,333 32.469 29.75 29.71 29.75 29.52 30.12 5,469,824 29.723 0.00%
2024-08-09 0 32.50 32.45 32.50 32.05 32.95 10,409,914 338,693,250 32.536 29.75 29.71 29.75 29.34 30.16 11,371,662 29.784 1.88%
2024-08-08 0 31.90 31.85 31.90 31.30 32.25 12,476,968 396,949,278 31.815 29.20 29.16 29.20 28.65 29.52 13,629,687 29.124 1.11%
2024-08-07 0 31.55 31.50 31.55 31.05 31.65 10,604,054 332,699,169 31.375 28.88 28.84 28.88 28.42 28.97 11,583,739 28.721 1.61%
2024-08-06 0 31.05 31.05 31.10 31.00 32.00 10,169,343 317,554,787 31.227 28.42 28.42 28.47 28.38 29.29 11,108,866 28.586 -1.58%
2024-08-05 0 31.55 31.50 31.55 30.85 32.05 21,615,406 679,192,694 31.422 28.88 28.84 28.88 28.24 29.34 23,612,404 28.764 -1.41%
2024-08-02 0 32.00 32.00 32.05 31.10 32.05 9,066,674 288,333,812 31.802 29.29 29.29 29.34 28.47 29.34 9,904,323 29.112 -0.62%
2024-08-01 0 32.20 32.15 32.20 31.90 32.55 8,372,324 269,513,770 32.191 29.48 29.43 29.48 29.20 29.80 9,145,824 29.469 -0.92%
2024-07-31 0 32.50 32.50 32.55 31.75 32.70 11,369,301 369,291,463 32.482 29.75 29.75 29.80 29.06 29.93 12,419,685 29.734 1.72%
2024-07-30 0 31.95 31.90 31.95 31.75 32.25 11,252,562 358,975,369 31.902 29.25 29.20 29.25 29.06 29.52 12,292,161 29.204 -0.78%
2024-07-29 0 32.20 32.20 32.25 31.80 32.80 14,866,638 478,677,275 32.198 29.48 29.48 29.52 29.11 30.03 16,240,133 29.475 0.78%
2024-07-26 0 31.95 31.90 31.95 31.40 32.50 19,987,317 636,292,684 31.835 29.25 29.20 29.25 28.74 29.75 21,833,900 29.142 -0.62%
2024-07-25 0 32.15 32.15 32.20 31.70 33.25 40,245,987 1,296,975,777 32.226 29.43 29.43 29.48 29.02 30.44 43,964,223 29.501 -3.60%
2024-07-24 0 33.35 33.30 33.35 33.10 34.30 16,670,036 560,018,408 33.594 30.53 30.48 30.53 30.30 31.40 18,210,143 30.753 -1.19%
2024-07-23 0 33.75 33.75 33.80 33.50 34.15 10,940,920 369,861,086 33.805 30.90 30.90 30.94 30.67 31.26 11,951,727 30.946 0.75%
2024-07-22 0 33.50 33.45 33.50 32.45 33.85 17,961,550 596,031,077 33.184 30.67 30.62 30.67 29.71 30.99 19,620,977 30.377 -1.03%
2024-07-19 0 33.85 33.80 33.85 33.40 34.25 14,444,380 487,670,213 33.762 30.99 30.94 30.99 30.58 31.35 15,778,864 30.907 -1.31%
2024-07-18 0 34.30 34.30 34.35 34.15 34.95 11,308,988 389,439,691 34.436 31.40 31.40 31.44 31.26 31.99 12,353,800 31.524 -0.87%
2024-07-17 0 34.60 34.60 34.75 34.30 35.05 13,232,144 457,811,331 34.598 31.67 31.67 31.81 31.40 32.09 14,454,632 31.672 0.29%
2024-07-16 0 34.50 34.50 34.60 34.45 35.05 17,486,592 605,848,908 34.647 31.58 31.58 31.67 31.54 32.09 19,102,139 31.716 -1.43%
2024-07-15 0 35.00 35.00 35.05 34.80 35.70 10,920,224 383,467,672 35.115 32.04 32.04 32.09 31.86 32.68 11,929,119 32.146 -1.69%
2024-07-12 0 35.60 35.55 35.60 34.15 35.90 26,419,799 936,976,063 35.465 32.59 32.54 32.59 31.26 32.86 28,860,664 32.466 4.71%
2024-07-11 0 34.00 34.00 34.05 33.50 34.10 16,044,627 543,266,218 33.860 31.12 31.12 31.17 30.67 31.22 17,526,954 30.996 2.56%
2024-07-10 0 33.15 33.15 33.20 33.10 34.00 13,440,367 449,517,477 33.445 30.35 30.35 30.39 30.30 31.12 14,682,092 30.617 0.15%
2024-07-09 0 33.10 33.10 33.15 32.70 33.40 14,554,359 480,763,080 33.032 30.30 30.30 30.35 29.93 30.58 15,899,003 30.239 0.46%
2024-07-08 0 32.95 32.90 32.95 32.80 33.45 14,472,804 478,117,930 33.036 30.16 30.12 30.16 30.03 30.62 15,809,914 30.242 -0.75%
2024-07-05 0 33.20 33.20 33.25 33.20 34.50 16,624,186 557,831,337 33.555 30.39 30.39 30.44 30.39 31.58 18,160,057 30.717 -2.78%
2024-07-04 0 34.15 34.10 34.15 33.65 34.65 21,109,733 722,751,866 34.238 31.26 31.22 31.26 30.80 31.72 23,060,013 31.342 1.79%
2024-07-03 0 33.55 33.50 33.55 33.35 34.65 28,438,918 959,842,280 33.751 30.71 30.67 30.71 30.53 31.72 31,066,325 30.897 -2.01%
2024-07-02 0 36.40 36.35 36.40 35.40 36.75 29,782,071 1,082,939,463 36.362 31.34 31.30 31.34 30.48 31.64 34,587,985 31.310 2.68%
2024-06-28 0 35.45 35.45 35.55 35.15 35.90 18,851,919 669,793,334 35.529 30.52 30.52 30.61 30.27 30.91 21,894,041 30.592 -0.14%
2024-06-27 0 35.50 35.50 35.55 35.15 35.65 26,585,672 941,505,503 35.414 30.57 30.57 30.61 30.27 30.70 30,875,785 30.493 -0.14%
2024-06-26 0 35.55 35.55 35.65 35.30 36.00 13,713,142 488,163,546 35.598 30.61 30.61 30.70 30.40 31.00 15,926,023 30.652 -0.56%
2024-06-25 0 35.75 35.70 35.75 35.40 36.30 18,127,900 650,199,798 35.867 30.78 30.74 30.78 30.48 31.26 21,053,188 30.884 0.99%
2024-06-24 0 35.40 35.35 35.40 34.55 35.40 15,821,963 553,546,082 34.986 30.48 30.44 30.48 29.75 30.48 18,375,143 30.125 1.00%
2024-06-21 0 35.05 35.00 35.05 34.90 35.70 21,262,565 745,918,248 35.081 30.18 30.14 30.18 30.05 30.74 24,693,692 30.207 -1.82%
2024-06-20 0 35.70 35.70 35.75 35.60 36.15 13,200,580 473,212,978 35.848 30.74 30.74 30.78 30.65 31.13 15,330,749 30.867 -0.70%
2024-06-19 0 35.95 35.90 35.95 34.65 36.10 23,487,275 838,291,378 35.691 30.95 30.91 30.95 29.84 31.08 27,277,402 30.732 4.35%
2024-06-18 0 34.45 34.45 34.50 34.15 35.25 18,529,344 642,482,432 34.674 29.66 29.66 29.71 29.40 30.35 21,519,413 29.856 0.29%
2024-06-17 0 34.35 34.25 34.35 33.50 34.90 16,617,102 570,007,171 34.302 29.58 29.49 29.58 28.85 30.05 19,298,593 29.536 1.78%
2024-06-14 0 33.75 33.75 33.80 33.15 34.25 17,295,144 586,725,705 33.924 29.06 29.06 29.10 28.54 29.49 20,086,051 29.211 0.75%
2024-06-13 0 33.50 33.45 33.50 33.20 34.45 19,602,379 656,382,911 33.485 28.85 28.80 28.85 28.59 29.66 22,765,603 28.832 -1.03%
2024-06-12 0 33.85 33.80 33.85 33.75 34.50 18,844,251 639,983,648 33.962 29.15 29.10 29.15 29.06 29.71 21,885,136 29.243 -2.45%
2024-06-11 0 34.70 34.70 34.75 34.30 35.25 19,277,027 669,499,909 34.731 29.88 29.88 29.92 29.53 30.35 22,387,749 29.905 -2.12%
2024-06-07 0 35.45 35.40 35.45 35.00 36.00 19,691,063 698,438,332 35.470 30.52 30.48 30.52 30.14 31.00 22,868,598 30.541 0.14%
2024-06-06 0 35.40 35.40 35.45 35.20 35.85 14,805,293 525,219,242 35.475 30.48 30.48 30.52 30.31 30.87 17,194,414 30.546 0.57%
2024-06-05 0 35.20 35.15 35.20 35.10 36.00 15,307,132 542,185,356 35.420 30.31 30.27 30.31 30.22 31.00 17,777,234 30.499 -0.71%
2024-06-04 0 35.45 35.45 35.50 35.25 36.15 15,565,095 553,077,136 35.533 30.52 30.52 30.57 30.35 31.13 18,076,825 30.596 0.57%
2024-06-03 0 35.25 35.25 35.30 35.00 35.60 13,559,129 478,529,022 35.292 30.35 30.35 30.40 30.14 30.65 15,747,157 30.388 1.29%
2024-05-31 0 34.80 34.80 34.85 34.70 35.95 20,267,328 712,126,633 35.137 29.96 29.96 30.01 29.88 30.95 23,537,854 30.255 -1.14%
2024-05-30 0 35.20 35.20 35.25 35.00 36.00 18,084,313 639,126,405 35.342 30.31 30.31 30.35 30.14 31.00 21,002,567 30.431 -1.81%
2024-05-29 0 35.85 35.85 35.90 35.60 36.80 17,749,298 638,818,243 35.991 30.87 30.87 30.91 30.65 31.69 20,613,491 30.990 -2.32%
2024-05-28 0 36.70 36.70 36.80 36.65 37.20 8,247,275 303,820,375 36.839 31.60 31.60 31.69 31.56 32.03 9,578,133 31.720 -0.94%
2024-05-27 0 37.05 37.00 37.05 36.25 37.15 11,257,440 415,030,368 36.867 31.90 31.86 31.90 31.21 31.99 13,074,046 31.745 2.21%
2024-05-24 0 36.25 36.25 36.30 36.00 37.25 18,073,831 656,541,387 36.326 31.21 31.21 31.26 31.00 32.07 20,990,394 31.278 -2.29%
2024-05-23 0 37.10 37.10 37.15 36.75 37.80 15,179,323 563,075,608 37.095 31.95 31.95 31.99 31.64 32.55 17,628,801 31.941 -2.24%
2024-05-22 0 37.95 37.90 37.95 37.50 38.25 10,476,491 397,121,498 37.906 32.68 32.63 32.68 32.29 32.94 12,167,076 32.639 0.26%
2024-05-21 0 37.85 37.85 37.90 37.70 38.45 21,792,810 827,372,017 37.965 32.59 32.59 32.63 32.46 33.11 25,309,502 32.690 -2.32%
2024-05-20 0 38.75 38.70 38.75 38.25 39.40 32,390,324 1,253,535,824 38.701 33.37 33.32 33.37 32.94 33.93 37,617,130 33.324 -1.65%
2024-05-17 0 39.40 39.40 39.45 38.35 39.60 23,318,177 908,167,107 38.947 33.93 33.93 33.97 33.02 34.10 27,081,017 33.535 0.77%
2024-05-16 0 39.10 39.05 39.10 37.25 39.35 43,558,680 1,687,317,212 38.737 33.67 33.62 33.67 32.07 33.88 50,587,717 33.354 5.39%
2024-05-14 0 37.10 37.10 37.15 37.05 38.40 22,070,859 826,123,132 37.431 31.95 31.95 31.99 31.90 33.06 25,632,420 32.230 -3.26%
2024-05-13 0 38.35 38.30 38.35 37.05 38.70 27,247,275 1,040,965,217 38.204 33.02 32.98 33.02 31.90 33.32 31,644,151 32.896 1.32%
2024-05-10 0 37.85 37.80 37.85 36.25 38.00 39,375,136 1,475,570,462 37.475 32.59 32.55 32.59 31.21 32.72 45,729,077 32.268 4.56%
2024-05-09 0 36.20 36.15 36.20 35.30 36.40 14,946,171 540,032,212 36.132 31.17 31.13 31.17 30.40 31.34 17,358,025 31.111 1.83%
2024-05-08 0 35.55 35.50 35.55 35.45 36.70 17,599,169 630,101,825 35.803 30.61 30.57 30.61 30.52 31.60 20,439,136 30.828 -2.07%
2024-05-07 0 36.30 36.25 36.30 35.75 36.55 16,748,919 607,398,810 36.265 31.26 31.21 31.26 30.78 31.47 19,451,682 31.226 0.69%
2024-05-06 0 36.05 36.00 36.05 35.45 36.35 22,229,107 796,829,368 35.846 31.04 31.00 31.04 30.52 31.30 25,816,204 30.865 -0.28%
2024-05-03 0 36.15 36.10 36.15 36.05 37.35 27,022,963 986,622,618 36.511 31.13 31.08 31.13 31.04 32.16 31,383,642 31.437 1.40%
2024-05-02 0 35.65 35.60 35.65 33.85 35.90 18,191,550 641,945,728 35.288 30.70 30.65 30.70 29.15 30.91 21,127,109 30.385 3.78%
2024-04-30 0 34.35 34.35 34.40 33.75 34.55 37,753,886 1,292,949,091 34.247 29.58 29.58 29.62 29.06 29.75 43,846,207 29.488 -1.72%
2024-04-29 0 34.95 34.95 35.00 33.70 35.30 29,987,985 1,043,414,584 34.794 30.09 30.09 30.14 29.02 30.40 34,827,127 29.960 2.19%
2024-04-26 0 34.20 34.20 34.30 34.05 34.85 30,797,001 1,060,238,221 34.427 29.45 29.45 29.53 29.32 30.01 35,766,694 29.643 0.29%
2024-04-25 0 34.10 34.10 34.15 32.85 34.35 35,228,614 1,195,881,017 33.946 29.36 29.36 29.40 28.29 29.58 40,913,433 29.230 3.18%
2024-04-24 0 33.05 32.95 33.05 32.35 33.10 22,019,163 723,740,257 32.869 28.46 28.37 28.46 27.86 28.50 25,572,382 28.302 1.85%
2024-04-23 0 32.45 32.45 32.50 32.30 32.95 14,850,234 483,654,929 32.569 27.94 27.94 27.98 27.81 28.37 17,246,607 28.043 0.46%
2024-04-22 0 32.30 32.30 32.35 32.20 33.45 18,089,268 590,246,884 32.630 27.81 27.81 27.86 27.73 28.80 21,008,322 28.096 -0.77%
2024-04-19 0 32.55 32.55 32.65 32.10 32.75 22,871,485 742,811,424 32.478 28.03 28.03 28.11 27.64 28.20 26,562,242 27.965 -0.31%
2024-04-18 0 32.65 32.65 32.70 31.65 33.15 25,164,621 823,514,052 32.725 28.11 28.11 28.16 27.25 28.54 29,225,420 28.178 2.83%
2024-04-17 0 31.75 31.70 31.75 31.20 31.85 18,481,151 583,956,431 31.597 27.34 27.30 27.34 26.86 27.42 21,463,443 27.207 1.28%
2024-04-16 0 31.35 31.30 31.35 31.05 31.75 21,134,584 663,290,701 31.384 26.99 26.95 26.99 26.74 27.34 24,545,059 27.023 -1.26%
2024-04-15 0 31.75 31.75 31.80 31.00 32.15 20,795,578 661,134,635 31.792 27.34 27.34 27.38 26.69 27.68 24,151,347 27.375 0.47%
2024-04-12 0 31.60 31.60 31.65 31.55 32.10 27,864,181 888,064,772 31.871 27.21 27.21 27.25 27.17 27.64 32,360,606 27.443 -0.94%
2024-04-11 0 31.90 31.85 31.90 31.40 32.05 18,419,358 587,099,021 31.874 27.47 27.42 27.47 27.04 27.60 21,391,678 27.445 -0.47%
2024-04-10 0 32.05 32.00 32.05 31.60 32.25 19,580,302 626,430,378 31.993 27.60 27.55 27.60 27.21 27.77 22,739,963 27.548 1.58%
2024-04-09 0 31.55 31.50 31.55 31.45 31.95 14,123,762 446,475,302 31.612 27.17 27.12 27.17 27.08 27.51 16,402,905 27.219 0.48%
2024-04-08 0 31.40 31.40 31.45 30.45 31.65 25,052,489 785,255,439 31.344 27.04 27.04 27.08 26.22 27.25 29,095,193 26.989 1.62%
2024-04-05 0 30.90 30.85 30.90 30.20 31.15 10,187,275 312,988,649 30.724 26.61 26.56 26.61 26.00 26.82 11,831,189 26.455 0.00%
2024-04-03 0 30.90 30.90 30.95 30.75 31.60 17,894,133 554,968,210 31.014 26.61 26.61 26.65 26.48 27.21 20,781,698 26.705 -1.75%
2024-04-02 0 31.45 31.40 31.45 31.30 32.00 19,552,927 618,280,665 31.621 27.08 27.04 27.08 26.95 27.55 22,708,171 27.227 1.62%
2024-03-28 0 30.95 30.90 30.95 30.30 31.20 25,919,924 797,837,264 30.781 26.65 26.61 26.65 26.09 26.86 30,102,606 26.504 0.00%
2024-03-27 0 30.95 30.95 31.00 30.80 31.55 25,020,299 779,043,965 31.137 26.65 26.65 26.69 26.52 27.17 29,057,809 26.810 -1.12%
2024-03-26 0 31.30 31.25 31.30 30.90 31.80 33,949,926 1,066,523,662 31.415 26.95 26.91 26.95 26.61 27.38 39,428,404 27.050 4.33%
2024-03-25 0 30.00 29.95 30.00 29.75 30.45 18,421,094 553,239,009 30.033 25.83 25.79 25.83 25.62 26.22 21,393,694 25.860 -0.66%
2024-03-22 0 30.20 30.20 30.25 29.70 30.75 25,002,896 752,845,462 30.110 26.00 26.00 26.05 25.57 26.48 29,037,598 25.927 -2.42%
2024-03-21 0 30.95 30.85 30.95 30.50 31.40 16,216,703 501,646,617 30.934 26.65 26.56 26.65 26.26 27.04 18,833,582 26.636 2.65%
2024-03-20 0 30.15 30.15 30.20 29.85 30.65 13,584,762 411,017,969 30.256 25.96 25.96 26.00 25.70 26.39 15,776,927 26.052 0.50%
2024-03-19 0 30.00 30.00 30.05 29.80 30.40 12,125,497 364,956,176 30.098 25.83 25.83 25.87 25.66 26.18 14,082,181 25.916 -1.15%
2024-03-18 0 30.35 30.35 30.40 29.90 30.60 12,233,422 371,824,693 30.394 26.13 26.13 26.18 25.75 26.35 14,207,522 26.171 0.17%
2024-03-15 0 30.30 30.30 30.35 30.05 30.70 19,621,326 594,568,534 30.302 26.09 26.09 26.13 25.87 26.43 22,787,607 26.092 -1.78%
2024-03-14 0 30.85 30.80 30.85 30.55 31.55 17,081,219 527,451,536 30.879 26.56 26.52 26.56 26.31 27.17 19,837,605 26.588 -0.80%
2024-03-13 0 31.10 31.10 31.15 31.00 31.70 23,343,610 731,254,527 31.326 26.78 26.78 26.82 26.69 27.30 27,110,554 26.973 -1.74%
2024-03-12 0 31.65 31.65 31.70 29.95 31.90 33,039,258 1,030,330,384 31.185 27.25 27.25 27.30 25.79 27.47 38,370,782 26.852 5.32%
2024-03-11 0 30.05 30.00 30.05 29.60 30.15 13,711,773 409,379,379 29.856 25.87 25.83 25.87 25.49 25.96 15,924,433 25.708 1.35%
2024-03-08 0 29.65 29.65 29.70 29.65 30.60 11,777,096 353,302,048 29.999 25.53 25.53 25.57 25.53 26.35 13,677,559 25.831 -0.84%
2024-03-07 0 29.90 29.85 29.90 29.75 30.55 12,009,056 361,606,065 30.111 25.75 25.70 25.75 25.62 26.31 13,946,950 25.927 -0.33%
2024-03-06 0 30.00 29.95 30.00 29.40 30.40 20,778,035 623,389,093 30.002 25.83 25.79 25.83 25.31 26.18 24,130,974 25.834 1.87%
2024-03-05 0 29.45 29.40 29.45 29.20 29.85 22,951,222 677,828,171 29.533 25.36 25.31 25.36 25.14 25.70 26,654,846 25.430 -1.17%
2024-03-04 0 29.80 29.75 29.80 29.55 30.50 25,560,276 761,595,579 29.796 25.66 25.62 25.66 25.44 26.26 29,684,922 25.656 -1.81%
2024-03-01 0 30.35 30.35 30.40 30.00 30.80 19,725,758 600,333,251 30.434 26.13 26.13 26.18 25.83 26.52 22,908,891 26.205 -0.65%
2024-02-29 0 30.55 30.55 30.60 30.45 31.15 18,017,161 553,156,852 30.702 26.31 26.31 26.35 26.22 26.82 20,924,579 26.436 -0.81%
2024-02-28 0 30.80 30.75 30.80 30.65 31.50 19,345,365 598,243,883 30.924 26.52 26.48 26.52 26.39 27.12 22,467,114 26.628 -2.22%
2024-02-27 0 31.50 31.50 31.55 30.80 31.60 19,817,187 617,601,750 31.165 27.12 27.12 27.17 26.52 27.21 23,015,074 26.835 0.16%
2024-02-26 0 31.45 31.40 31.45 31.35 32.40 17,166,805 542,544,186 31.604 27.08 27.04 27.08 26.99 27.90 19,937,002 27.213 -1.10%
2024-02-23 0 31.80 31.80 31.85 31.60 32.75 28,098,265 904,230,170 32.181 27.38 27.38 27.42 27.21 28.20 32,632,464 27.710 0.16%
2024-02-22 0 31.75 31.70 31.75 31.05 31.80 22,293,746 700,423,749 31.418 27.34 27.30 27.34 26.74 27.38 25,891,274 27.053 0.95%
2024-02-21 0 31.45 31.45 31.50 29.75 32.35 56,538,582 1,776,039,711 31.413 27.08 27.08 27.12 25.62 27.86 65,662,178 27.048 5.36%
2024-02-20 0 29.85 29.85 29.90 29.40 30.25 33,385,897 992,763,913 29.736 25.70 25.70 25.75 25.31 26.05 38,773,358 25.604 -0.67%
2024-02-19 0 30.05 30.00 30.05 29.75 30.70 26,561,733 799,413,773 30.096 25.87 25.83 25.87 25.62 26.43 30,847,983 25.915 -2.44%
2024-02-16 0 30.80 30.75 30.80 30.30 31.10 16,205,272 498,590,864 30.767 26.52 26.48 26.52 26.09 26.78 18,820,307 26.492 1.65%
2024-02-15 0 30.30 30.25 30.30 29.80 30.65 16,982,739 513,206,140 30.219 26.09 26.05 26.09 25.66 26.39 19,723,233 26.020 0.17%
2024-02-14 0 30.25 30.25 30.30 28.10 30.55 25,427,825 760,061,844 29.891 26.05 26.05 26.09 24.20 26.31 29,531,097 25.738 5.03%
2024-02-09 0 28.80 28.70 28.80 28.30 29.00 6,055,368 173,990,440 28.733 24.80 24.71 24.80 24.37 24.97 7,032,519 24.741 -0.86%
2024-02-08 0 29.05 29.00 29.05 29.00 29.75 23,472,414 687,115,233 29.273 25.01 24.97 25.01 24.97 25.62 27,260,143 25.206 0.17%
2024-02-07 0 29.00 28.95 29.00 28.90 30.05 33,426,210 981,565,742 29.365 24.97 24.93 24.97 24.88 25.87 38,820,177 25.285 -1.86%
2024-02-06 0 29.55 29.55 29.60 27.80 29.80 46,177,819 1,344,306,344 29.112 25.44 25.44 25.49 23.94 25.66 53,629,505 25.067 6.49%
2024-02-05 0 27.75 27.75 27.85 27.10 28.05 19,438,642 537,871,105 27.670 23.89 23.89 23.98 23.33 24.15 22,575,444 23.825 0.73%
2024-02-02 0 27.55 27.50 27.55 27.30 28.50 20,355,597 565,473,937 27.780 23.72 23.68 23.72 23.51 24.54 23,640,367 23.920 -1.61%
2024-02-01 0 28.00 28.00 28.05 27.75 28.70 24,116,251 678,991,968 28.155 24.11 24.11 24.15 23.89 24.71 28,007,875 24.243 -1.93%
2024-01-31 0 28.55 28.50 28.55 28.20 29.05 30,623,251 875,867,924 28.601 24.58 24.54 24.58 24.28 25.01 35,564,906 24.627 0.18%
2024-01-30 0 28.50 28.50 28.55 28.35 29.40 36,968,055 1,063,123,339 28.758 24.54 24.54 24.58 24.41 25.31 42,933,567 24.762 -3.72%
2024-01-29 0 29.60 29.60 29.65 29.10 30.15 47,305,003 1,405,412,417 29.710 25.49 25.49 25.53 25.06 25.96 54,938,582 25.582 2.25%
2024-01-26 0 28.95 28.90 28.95 28.65 29.75 53,796,130 1,570,360,247 29.191 24.93 24.88 24.93 24.67 25.62 62,477,178 25.135 0.35%
2024-01-25 0 28.85 28.80 28.85 27.90 29.25 72,794,688 2,084,918,692 28.641 24.84 24.80 24.84 24.02 25.19 84,541,521 24.661 4.15%
2024-01-24 0 27.70 27.70 27.75 26.55 27.95 40,972,407 1,112,693,079 27.157 23.85 23.85 23.89 22.86 24.07 47,584,099 23.384 2.97%
2024-01-23 0 26.90 26.90 26.95 25.45 27.40 80,087,244 2,146,860,420 26.807 23.16 23.16 23.21 21.91 23.59 93,010,873 23.082 6.11%
2024-01-22 0 25.35 25.30 25.35 24.90 25.75 46,287,712 1,173,912,934 25.361 21.83 21.78 21.83 21.44 22.17 53,757,131 21.837 0.80%
2024-01-19 0 25.15 25.10 25.15 24.80 25.65 26,374,956 664,476,639 25.194 21.66 21.61 21.66 21.35 22.09 30,631,066 21.693 -0.79%
2024-01-18 0 25.35 25.35 25.40 24.95 25.65 33,906,006 857,623,962 25.294 21.83 21.83 21.87 21.48 22.09 39,377,397 21.780 1.20%
2024-01-17 0 25.05 25.05 25.10 24.70 25.80 50,178,872 1,259,619,523 25.103 21.57 21.57 21.61 21.27 22.22 58,276,205 21.615 -3.28%
2024-01-16 0 25.90 25.90 25.95 25.60 26.65 29,840,932 775,225,128 25.979 22.30 22.30 22.34 22.04 22.95 34,656,345 22.369 -1.89%
2024-01-15 0 26.40 26.35 26.40 25.85 26.50 11,695,940 306,844,828 26.235 22.73 22.69 22.73 22.26 22.82 13,583,307 22.590 0.76%
2024-01-12 0 26.20 26.15 26.20 25.85 26.55 12,634,884 331,571,458 26.243 22.56 22.52 22.56 22.26 22.86 14,673,767 22.596 0.00%
2024-01-11 0 26.20 26.20 26.25 25.60 26.45 12,560,713 329,260,245 26.214 22.56 22.56 22.60 22.04 22.77 14,587,627 22.571 1.55%
2024-01-10 0 25.80 25.80 25.85 25.45 26.35 17,821,166 461,548,069 25.899 22.22 22.22 22.26 21.91 22.69 20,696,956 22.300 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.80 26.50 16,998,157 441,919,290 25.998 22.26 22.26 22.30 22.22 22.82 19,741,139 22.386 -1.34%
2024-01-08 0 26.20 26.15 26.20 25.95 27.10 26,549,124 696,429,359 26.232 22.56 22.52 22.56 22.34 23.33 30,833,340 22.587 -2.60%
2024-01-05 0 26.90 26.90 26.95 26.15 27.70 20,665,216 560,913,916 27.143 23.16 23.16 23.21 22.52 23.85 23,999,949 23.371 0.94%
2024-01-04 0 26.65 26.60 26.65 26.25 26.85 13,635,770 361,952,841 26.544 22.95 22.90 22.95 22.60 23.12 15,836,166 22.856 0.38%
2024-01-03 0 26.55 26.50 26.55 26.15 26.55 16,971,943 447,582,030 26.372 22.86 22.82 22.86 22.52 22.86 19,710,695 22.708 0.19%
2024-01-02 0 26.50 26.50 26.55 26.40 27.20 13,903,473 370,439,461 26.644 22.82 22.82 22.86 22.73 23.42 16,147,068 22.942 -2.57%
2023-12-29 0 27.20 27.15 27.20 27.05 27.45 11,593,371 315,577,559 27.221 23.42 23.38 23.42 23.29 23.64 13,464,186 23.438 0.18%
2023-12-28 0 27.15 27.15 27.20 25.95 27.30 26,609,692 717,930,510 26.980 23.38 23.38 23.42 22.34 23.51 30,903,681 23.231 4.42%
2023-12-27 0 26.00 26.00 26.05 25.45 26.25 13,000,954 335,783,080 25.828 22.39 22.39 22.43 21.91 22.60 15,098,910 22.239 0.78%
2023-12-22 0 25.80 25.75 25.80 25.65 26.70 28,194,430 735,888,740 26.101 22.22 22.17 22.22 22.09 22.99 32,744,148 22.474 -0.77%
2023-12-21 0 26.00 26.00 26.05 25.30 26.20 17,089,354 442,603,004 25.899 22.39 22.39 22.43 21.78 22.56 19,847,052 22.301 1.96%
2023-12-20 0 25.50 25.45 25.50 25.30 26.05 20,088,502 516,316,279 25.702 21.96 21.91 21.96 21.78 22.43 23,330,171 22.131 0.99%
2023-12-19 0 25.25 25.25 25.30 25.20 25.65 14,091,839 357,457,202 25.366 21.74 21.74 21.78 21.70 22.09 16,365,830 21.842 -1.37%
2023-12-18 0 25.60 25.55 25.60 25.20 25.85 18,409,907 471,565,003 25.615 22.04 22.00 22.04 21.70 22.26 21,380,702 22.056 -0.97%
2023-12-15 0 25.85 25.80 25.85 25.35 26.60 67,362,280 1,738,502,925 25.808 22.26 22.22 22.26 21.83 22.90 78,232,489 22.222 5.51%
2023-12-14 0 24.50 24.50 24.55 24.30 25.35 42,169,190 1,041,875,012 24.707 21.10 21.10 21.14 20.92 21.83 48,974,006 21.274 -0.41%
2023-12-13 0 24.60 24.60 24.65 24.50 25.40 37,175,965 921,776,037 24.795 21.18 21.18 21.22 21.10 21.87 43,175,027 21.350 -4.09%
2023-12-12 0 25.65 25.60 25.65 24.85 25.85 40,549,768 1,030,317,381 25.409 22.09 22.04 22.09 21.40 22.26 47,093,259 21.878 2.81%
2023-12-11 0 24.95 24.90 24.95 24.20 25.30 57,637,985 1,425,057,302 24.724 21.48 21.44 21.48 20.84 21.78 66,938,991 21.289 -1.77%
2023-12-08 0 25.40 25.35 25.40 25.20 25.80 31,258,425 796,155,801 25.470 21.87 21.83 21.87 21.70 22.22 36,302,578 21.931 -1.74%
2023-12-07 0 25.85 25.80 25.85 25.15 26.45 43,900,641 1,127,219,783 25.677 22.26 22.22 22.26 21.66 22.77 50,984,860 22.109 -2.64%
2023-12-06 0 26.55 26.50 26.55 25.75 26.85 23,642,896 625,138,433 26.441 22.86 22.82 22.86 22.17 23.12 27,458,135 22.767 2.51%
2023-12-05 0 25.90 25.85 25.90 25.70 26.40 20,653,552 536,536,465 25.978 22.30 22.26 22.30 22.13 22.73 23,986,403 22.368 -1.71%
2023-12-04 0 26.35 26.30 26.35 26.20 27.25 21,285,167 566,772,839 26.628 22.69 22.65 22.69 22.56 23.46 24,719,941 22.928 -1.31%
2023-12-01 0 26.70 26.70 26.75 26.65 27.45 30,054,441 809,054,770 26.920 22.99 22.99 23.03 22.95 23.64 34,904,307 23.179 -2.20%
2023-11-30 0 27.30 27.30 27.35 27.10 27.55 25,658,092 700,524,578 27.302 23.51 23.51 23.55 23.33 23.72 29,798,522 23.509 -0.18%
2023-11-29 0 27.35 27.35 27.40 27.30 28.25 31,548,670 871,428,686 27.622 23.55 23.55 23.59 23.51 24.32 36,639,659 23.784 -2.50%
2023-11-28 0 28.05 28.00 28.05 27.95 28.85 35,174,594 992,710,206 28.222 24.15 24.11 24.15 24.07 24.84 40,850,696 24.301 -3.28%
2023-11-27 0 29.00 28.95 29.00 28.65 29.85 16,421,814 475,693,632 28.967 24.97 24.93 24.97 24.67 25.70 19,071,792 24.942 -1.69%
2023-11-24 0 29.50 29.45 29.50 29.35 30.05 14,256,201 420,923,417 29.526 25.40 25.36 25.40 25.27 25.87 16,556,715 25.423 -2.48%
2023-11-23 0 30.25 30.25 30.30 29.55 30.25 15,319,888 459,865,238 30.018 26.05 26.05 26.09 25.44 26.05 17,792,049 25.847 0.83%
2023-11-22 0 30.00 29.95 30.00 29.75 30.25 7,930,020 237,561,631 29.957 25.83 25.79 25.83 25.62 26.05 9,209,682 25.795 -0.50%
2023-11-21 0 30.15 30.15 30.20 29.90 31.30 16,073,325 491,774,625 30.596 25.96 25.96 26.00 25.75 26.95 18,667,067 26.345 -0.82%
2023-11-20 0 30.40 30.40 30.45 29.80 30.50 15,360,207 464,408,324 30.235 26.18 26.18 26.22 25.66 26.26 17,838,874 26.033 2.88%
2023-11-17 0 29.55 29.55 29.60 29.40 30.30 17,144,912 508,196,864 29.641 25.44 25.44 25.49 25.31 26.09 19,911,576 25.523 -2.96%
2023-11-16 0 30.45 30.45 30.50 30.20 30.90 14,375,104 437,835,210 30.458 26.22 26.22 26.26 26.00 26.61 16,694,806 26.226 -0.81%
2023-11-15 0 30.70 30.65 30.70 29.80 30.75 29,015,292 880,152,312 30.334 26.43 26.39 26.43 25.66 26.48 33,697,472 26.119 5.32%
2023-11-14 0 29.15 29.15 29.20 29.00 29.40 8,450,283 246,916,519 29.220 25.10 25.10 25.14 24.97 25.31 9,813,900 25.160 0.69%
2023-11-13 0 28.95 28.95 29.00 28.05 29.20 21,312,579 608,392,399 28.546 24.93 24.93 24.97 24.15 25.14 24,751,777 24.580 -0.86%
2023-11-10 0 29.20 29.15 29.20 28.80 29.50 14,315,039 417,168,857 29.142 25.14 25.10 25.14 24.80 25.40 16,625,048 25.093 -1.85%
2023-11-09 0 29.75 29.70 29.75 29.60 30.00 9,948,302 296,704,677 29.825 25.62 25.57 25.62 25.49 25.83 11,553,653 25.681 -0.17%
2023-11-08 0 29.80 29.75 29.80 29.65 30.30 13,538,383 404,448,607 29.874 25.66 25.62 25.66 25.53 26.09 15,723,063 25.723 -1.49%
2023-11-07 0 30.25 30.25 30.30 30.15 31.15 14,589,522 443,432,626 30.394 26.05 26.05 26.09 25.96 26.82 16,943,824 26.171 -2.89%
2023-11-06 0 31.15 31.15 31.20 30.80 31.35 14,324,653 446,187,166 31.148 26.82 26.82 26.86 26.52 26.99 16,636,213 26.820 2.30%
2023-11-03 0 30.45 30.45 30.50 29.90 30.70 11,970,598 363,812,120 30.392 26.22 26.22 26.26 25.75 26.43 13,902,286 26.169 2.70%
2023-11-02 0 29.65 29.65 29.70 29.45 30.10 11,476,025 340,895,697 29.705 25.53 25.53 25.57 25.36 25.92 13,327,904 25.578 1.02%
2023-11-01 0 29.35 29.30 29.35 29.25 29.85 16,204,471 477,297,748 29.455 25.27 25.23 25.27 25.19 25.70 18,819,376 25.362 -1.51%
2023-10-31 0 29.80 29.80 29.85 29.35 30.25 18,464,466 549,626,124 29.767 25.66 25.66 25.70 25.27 26.05 21,444,065 25.631 -1.65%
2023-10-30 0 30.30 30.25 30.30 29.75 30.80 26,429,825 797,410,631 30.171 26.09 26.05 26.09 25.62 26.52 30,694,789 25.979 -3.81%
2023-10-27 0 31.50 31.50 31.55 30.70 31.75 16,715,261 525,124,286 31.416 27.12 27.12 27.17 26.43 27.34 19,412,592 27.051 1.29%
2023-10-26 0 31.10 31.05 31.10 30.80 31.40 9,433,445 293,035,798 31.064 26.78 26.74 26.78 26.52 27.04 10,955,714 26.747 0.65%
2023-10-25 0 30.90 30.85 30.90 30.60 31.65 15,610,414 486,821,034 31.186 26.61 26.56 26.61 26.35 27.25 18,129,457 26.852 0.98%
2023-10-24 0 30.60 30.60 30.65 30.30 30.95 13,212,030 404,727,002 30.633 26.35 26.35 26.39 26.09 26.65 15,344,047 26.377 -0.33%
2023-10-20 0 30.70 30.70 30.75 30.05 31.25 11,586,089 356,074,165 30.733 26.43 26.43 26.48 25.87 26.91 13,455,729 26.463 0.33%
2023-10-19 0 30.60 30.60 30.65 30.55 31.95 25,993,182 803,764,790 30.922 26.35 26.35 26.39 26.31 27.51 30,187,686 26.626 -5.26%
2023-10-18 0 32.30 32.25 32.30 31.90 32.60 14,565,172 471,033,142 32.340 27.81 27.77 27.81 27.47 28.07 16,915,545 27.846 0.62%
2023-10-17 0 32.10 32.05 32.10 31.85 32.45 9,637,481 309,202,571 32.083 27.64 27.60 27.64 27.42 27.94 11,192,675 27.625 -0.16%
2023-10-16 0 32.15 32.10 32.15 31.90 32.70 15,699,880 504,193,444 32.115 27.68 27.64 27.68 27.47 28.16 18,233,360 27.652 -2.13%
2023-10-13 0 32.85 32.85 32.90 32.80 33.45 11,916,151 393,034,356 32.983 28.29 28.29 28.33 28.24 28.80 13,839,053 28.400 -1.65%
2023-10-12 0 33.40 33.40 33.45 32.90 33.75 31,326,250 1,047,457,388 33.437 28.76 28.76 28.80 28.33 29.06 36,381,347 28.791 4.38%
2023-10-11 0 32.00 31.95 32.00 31.90 32.80 17,754,121 572,971,486 32.273 27.55 27.51 27.55 27.47 28.24 20,619,092 27.788 -0.93%
2023-10-10 0 32.30 32.25 32.30 32.10 33.15 13,997,659 454,801,692 32.491 27.81 27.77 27.81 27.64 28.54 16,256,452 27.977 1.41%
2023-10-09 0 31.85 31.85 31.90 31.60 32.15 5,767,267 183,839,557 31.876 27.42 27.42 27.47 27.21 27.68 6,697,927 27.447 0.31%
2023-10-06 0 31.75 31.70 31.75 31.40 32.10 5,681,703 180,641,286 31.794 27.34 27.30 27.34 27.04 27.64 6,598,556 27.376 1.76%
2023-10-05 0 31.20 31.20 31.25 31.15 31.65 6,027,940 188,768,067 31.316 26.86 26.86 26.91 26.82 27.25 7,000,665 26.964 0.32%
2023-10-04 0 31.10 31.05 31.10 30.55 31.25 8,357,160 259,047,210 30.997 26.78 26.74 26.78 26.31 26.91 9,705,750 26.690 -0.32%
2023-10-03 0 31.20 31.15 31.20 30.95 32.25 15,418,413 483,708,713 31.372 26.86 26.82 26.86 26.65 27.77 17,906,473 27.013 -4.59%
2023-09-29 0 32.70 32.70 32.75 32.45 33.00 11,125,341 363,992,116 32.717 28.16 28.16 28.20 27.94 28.41 12,920,630 28.171 0.31%
2023-09-28 0 32.60 32.55 32.60 32.30 33.05 16,481,570 538,175,985 32.653 28.07 28.03 28.07 27.81 28.46 19,141,191 28.116 0.46%
2023-09-27 0 32.45 32.45 32.50 31.95 32.80 20,329,058 660,316,119 32.481 27.94 27.94 27.98 27.51 28.24 23,609,545 27.968 1.88%
2023-09-26 0 31.85 31.85 31.90 31.70 32.40 15,479,469 496,087,837 32.048 27.42 27.42 27.47 27.30 27.90 17,977,381 27.595 -1.09%
2023-09-25 0 32.20 32.20 32.25 32.00 32.70 17,734,962 573,558,340 32.341 27.73 27.73 27.77 27.55 28.16 20,596,842 27.847 -0.92%
2023-09-22 0 32.50 32.50 32.55 31.20 32.60 22,159,724 709,275,938 32.007 27.98 27.98 28.03 26.86 28.07 25,735,625 27.560 3.50%
2023-09-21 0 31.40 31.40 31.45 31.30 32.15 19,566,268 617,487,189 31.559 27.04 27.04 27.08 26.95 27.68 22,723,664 27.174 -1.88%
2023-09-20 0 32.00 31.95 32.00 31.85 32.15 12,396,825 396,506,487 31.985 27.55 27.51 27.55 27.42 27.68 14,397,293 27.540 -0.93%
2023-09-19 0 32.30 32.30 32.35 31.85 32.45 15,486,732 498,753,365 32.205 27.81 27.81 27.86 27.42 27.94 17,985,816 27.730 0.62%
2023-09-18 0 32.10 32.05 32.10 31.80 32.30 10,933,845 351,016,838 32.104 27.64 27.60 27.64 27.38 27.81 12,698,233 27.643 -1.23%
2023-09-15 0 32.50 32.50 32.55 32.30 33.00 16,432,467 535,910,234 32.613 27.98 27.98 28.03 27.81 28.41 19,084,164 28.081 0.46%
2023-09-14 0 32.35 32.30 32.35 32.00 32.60 10,573,775 341,183,769 32.267 27.86 27.81 27.86 27.55 28.07 12,280,058 27.784 0.62%
2023-09-13 0 32.15 32.10 32.15 31.90 32.50 10,275,629 330,146,695 32.129 27.68 27.64 27.68 27.47 27.98 11,933,801 27.665 0.63%
2023-09-12 0 31.95 31.95 32.00 31.75 32.40 17,887,949 572,927,008 32.029 27.51 27.51 27.55 27.34 27.90 20,774,516 27.578 -1.99%
2023-09-11 0 32.60 32.55 32.60 32.00 32.75 21,868,790 707,369,599 32.346 28.07 28.03 28.07 27.55 28.20 25,397,743 27.852 -0.31%
2023-09-07 0 32.70 32.70 32.75 32.50 33.25 10,712,030 351,454,652 32.809 28.16 28.16 28.20 27.98 28.63 12,440,624 28.251 -0.91%
2023-09-06 0 33.00 32.95 33.00 32.30 33.15 21,246,307 695,005,619 32.712 28.41 28.37 28.41 27.81 28.54 24,674,810 28.167 0.15%
2023-09-05 0 32.95 32.90 32.95 32.85 33.55 15,924,932 527,433,565 33.120 28.37 28.33 28.37 28.29 28.89 18,494,728 28.518 -2.37%
2023-09-04 0 33.75 33.70 33.75 31.80 33.90 56,006,968 1,863,194,899 33.267 29.06 29.02 29.06 27.38 29.19 65,044,777 28.645 8.87%
2023-08-31 0 31.00 31.00 31.05 30.80 31.75 24,641,468 766,315,173 31.099 26.69 26.69 26.74 26.52 27.34 28,617,846 26.778 -1.27%
2023-08-30 0 31.40 31.40 31.50 31.35 32.00 16,974,135 537,446,004 31.663 27.04 27.04 27.12 26.99 27.55 19,713,241 27.263 -0.32%
2023-08-29 0 31.50 31.50 31.55 31.00 31.85 16,386,144 515,917,891 31.485 27.12 27.12 27.17 26.69 27.42 19,030,366 27.110 1.45%
2023-08-28 0 31.05 31.00 31.05 30.90 32.60 32,058,024 1,014,849,884 31.657 26.74 26.69 26.74 26.61 28.07 37,231,207 27.258 0.98%
2023-08-25 0 30.75 30.75 30.80 30.55 31.50 22,213,548 686,185,603 30.890 26.48 26.48 26.52 26.31 27.12 25,798,134 26.598 0.65%
2023-08-24 0 30.55 30.55 30.60 30.15 30.75 30,202,833 917,781,091 30.387 26.31 26.31 26.35 25.96 26.48 35,076,645 26.165 0.49%
2023-08-23 0 30.40 30.40 30.45 30.25 30.80 20,943,916 639,180,657 30.519 26.18 26.18 26.22 26.05 26.52 24,323,623 26.278 -0.98%
2023-08-22 0 30.70 30.65 30.70 30.05 31.05 20,269,743 621,720,162 30.672 26.43 26.39 26.43 25.87 26.74 23,540,659 26.410 1.49%
2023-08-21 0 30.25 30.25 30.30 29.80 30.60 37,845,252 1,145,061,962 30.256 26.05 26.05 26.09 25.66 26.35 43,952,317 26.052 -2.26%
2023-08-18 0 30.95 30.90 30.95 30.80 31.85 29,471,452 922,206,625 31.292 26.65 26.61 26.65 26.52 27.42 34,227,242 26.944 -0.48%
2023-08-17 0 31.10 31.10 31.15 30.60 31.35 37,775,638 1,169,169,870 30.950 26.78 26.78 26.82 26.35 26.99 43,871,469 26.650 -1.89%
2023-08-16 0 31.70 31.65 31.70 31.55 32.10 29,946,406 951,287,754 31.766 27.30 27.25 27.30 27.17 27.64 34,778,839 27.352 -2.61%
2023-08-15 0 32.55 32.55 32.60 32.40 33.25 22,010,030 720,032,203 32.714 28.03 28.03 28.07 27.90 28.63 25,561,775 28.168 -1.81%
2023-08-14 0 33.15 33.10 33.15 32.75 33.55 27,833,315 919,405,276 33.033 28.54 28.50 28.54 28.20 28.89 32,324,760 28.443 -2.93%
2023-08-11 0 34.15 34.10 34.15 34.00 34.90 18,774,844 642,972,150 34.247 29.40 29.36 29.40 29.28 30.05 21,804,529 29.488 -2.29%
2023-08-10 0 34.95 34.90 34.95 34.20 34.95 21,316,168 738,405,976 34.641 30.09 30.05 30.09 29.45 30.09 24,755,945 29.827 -0.14%
2023-08-09 0 35.00 35.00 35.05 34.85 35.70 20,302,973 713,214,034 35.129 30.14 30.14 30.18 30.01 30.74 23,579,251 30.248 -2.10%
2023-08-08 0 35.75 35.70 35.75 35.10 36.45 26,635,320 950,112,234 35.671 30.78 30.74 30.78 30.22 31.39 30,933,445 30.715 -2.19%
2023-08-07 0 36.55 36.55 36.60 36.30 37.20 13,900,745 509,354,035 36.642 31.47 31.47 31.51 31.26 32.03 16,143,900 31.551 -2.27%
2023-08-04 0 37.40 37.35 37.40 37.25 38.60 22,017,113 831,859,106 37.782 32.20 32.16 32.20 32.07 33.24 25,570,001 32.533 1.08%
2023-08-03 0 37.00 37.00 37.05 36.50 37.80 16,381,640 608,710,144 37.158 31.86 31.86 31.90 31.43 32.55 19,025,135 31.995 0.68%
2023-08-02 0 36.75 36.75 36.80 36.30 38.05 26,135,428 962,844,278 36.841 31.64 31.64 31.69 31.26 32.76 30,352,886 31.722 -2.91%
2023-08-01 0 37.85 37.80 37.85 37.55 39.30 13,506,570 515,211,717 38.145 32.59 32.55 32.59 32.33 33.84 15,686,117 32.845 -1.56%
2023-07-31 0 38.45 38.45 38.50 38.45 39.30 29,868,719 1,158,500,172 38.786 33.11 33.11 33.15 33.11 33.84 34,688,616 33.397 0.13%
2023-07-28 0 38.40 38.35 38.40 35.85 38.45 31,843,182 1,203,158,851 37.784 33.06 33.02 33.06 30.87 33.11 36,981,696 32.534 5.06%
2023-07-27 0 36.55 36.50 36.55 35.35 37.00 22,091,935 806,718,962 36.516 31.47 31.43 31.47 30.44 31.86 25,656,897 31.443 2.96%
2023-07-26 0 35.50 35.50 35.55 35.20 36.10 13,224,608 470,323,871 35.564 30.57 30.57 30.61 30.31 31.08 15,358,655 30.623 -1.39%
2023-07-25 0 36.00 35.95 36.00 33.55 36.10 40,118,709 1,416,453,530 35.307 31.00 30.95 31.00 28.89 31.08 46,592,640 30.401 10.60%
2023-07-24 0 32.55 32.50 32.55 32.35 33.40 15,986,753 522,283,039 32.670 28.03 27.98 28.03 27.86 28.76 18,566,525 28.130 -3.12%
2023-07-21 0 33.60 33.60 33.65 33.35 34.05 10,013,044 336,633,987 33.620 28.93 28.93 28.97 28.72 29.32 11,628,843 28.948 -0.30%
2023-07-20 0 33.70 33.65 33.70 33.35 34.05 15,211,503 512,612,631 33.699 29.02 28.97 29.02 28.72 29.32 17,666,174 29.017 1.35%
2023-07-19 0 33.25 33.25 33.30 32.40 33.45 19,393,621 637,041,229 32.848 28.63 28.63 28.67 27.90 28.80 22,523,158 28.284 0.61%
2023-07-18 0 33.05 33.05 33.10 32.60 33.80 24,333,760 806,604,015 33.148 28.46 28.46 28.50 28.07 29.10 28,260,484 28.542 -2.79%
2023-07-14 0 34.00 33.95 34.00 33.70 34.40 20,812,485 707,482,355 33.993 29.28 29.23 29.28 29.02 29.62 24,170,983 29.270 0.74%
2023-07-13 0 33.75 33.70 33.75 33.65 34.40 21,910,389 744,808,737 33.993 29.06 29.02 29.06 28.97 29.62 25,446,055 29.270 0.45%
2023-07-12 0 33.60 33.55 33.60 33.15 33.90 23,188,592 777,999,769 33.551 28.93 28.89 28.93 28.54 29.19 26,930,521 28.889 1.82%
2023-07-11 0 33.00 32.95 33.00 32.85 33.50 11,156,795 368,829,321 33.059 28.41 28.37 28.41 28.29 28.85 12,957,160 28.465 0.46%
2023-07-10 0 32.85 32.85 32.90 32.75 33.50 12,251,341 404,213,630 32.993 28.29 28.29 28.33 28.20 28.85 14,228,332 28.409 0.92%
2023-07-07 0 32.55 32.50 32.55 32.35 32.90 18,026,838 587,977,468 32.617 28.03 27.98 28.03 27.86 28.33 20,935,818 28.085 -0.61%
2023-07-06 0 32.75 32.70 32.75 32.70 33.90 30,028,410 992,782,446 33.061 28.20 28.16 28.20 28.16 29.19 34,874,076 28.468 -3.96%
2023-07-05 0 34.10 34.05 34.10 33.85 35.75 24,943,150 856,249,977 34.328 29.36 29.32 29.36 29.15 30.78 28,968,211 29.558 -3.56%
2023-07-04 0 37.25 37.25 37.30 36.85 37.30 10,980,717 407,263,841 37.089 30.45 30.45 30.49 30.12 30.49 13,434,439 30.315 0.54%
2023-07-03 0 37.05 37.05 37.10 35.70 37.20 12,620,390 464,356,920 36.794 30.28 30.28 30.32 29.18 30.41 15,440,509 30.074 4.07%
2023-06-30 0 35.60 35.60 35.65 35.50 36.35 10,196,081 364,731,350 35.772 29.10 29.10 29.14 29.02 29.71 12,474,471 29.238 -1.25%
2023-06-29 0 36.05 36.05 36.10 35.85 36.55 12,010,884 433,343,332 36.079 29.47 29.47 29.51 29.30 29.87 14,694,805 29.490 -0.69%
2023-06-28 0 36.30 36.30 36.35 35.85 36.40 8,271,874 299,645,292 36.225 29.67 29.67 29.71 29.30 29.75 10,120,285 29.608 0.69%
2023-06-27 0 36.05 36.00 36.05 34.90 36.20 15,088,654 541,391,626 35.881 29.47 29.42 29.47 28.53 29.59 18,460,325 29.327 2.85%
2023-06-26 0 35.05 35.05 35.10 34.95 35.90 16,199,218 570,660,468 35.228 28.65 28.65 28.69 28.57 29.34 19,819,053 28.794 -0.28%
2023-06-23 0 35.15 35.10 35.15 34.50 35.40 18,209,886 635,766,094 34.913 28.73 28.69 28.73 28.20 28.93 22,279,020 28.537 -1.82%
2023-06-21 0 35.80 35.75 35.80 35.70 36.60 22,198,049 800,703,355 36.071 29.26 29.22 29.26 29.18 29.92 27,158,367 29.483 -2.32%
2023-06-20 0 36.65 36.65 36.70 36.60 37.40 12,937,650 475,770,408 36.774 29.96 29.96 30.00 29.92 30.57 15,828,664 30.058 -2.27%
2023-06-19 0 37.50 37.50 37.60 37.25 37.75 6,492,068 243,542,438 37.514 30.65 30.65 30.73 30.45 30.86 7,942,769 30.662 -0.79%
2023-06-16 0 37.80 37.80 37.85 37.30 38.15 17,350,109 656,343,029 37.829 30.90 30.90 30.94 30.49 31.18 21,227,119 30.920 1.34%
2023-06-15 0 37.30 37.30 37.35 36.55 37.45 14,410,688 534,257,831 37.074 30.49 30.49 30.53 29.87 30.61 17,630,863 30.302 1.50%
2023-06-14 0 36.75 36.75 36.80 36.45 37.90 29,911,382 1,107,448,498 37.024 30.04 30.04 30.08 29.79 30.98 36,595,301 30.262 -2.52%
2023-06-13 0 37.70 37.70 37.75 37.25 37.90 11,170,249 420,609,445 37.654 30.81 30.81 30.86 30.45 30.98 13,666,324 30.777 -0.13%
2023-06-12 0 37.75 37.75 37.80 37.40 38.05 8,708,017 329,185,041 37.803 30.86 30.86 30.90 30.57 31.10 10,653,888 30.898 -0.26%
2023-06-09 0 37.85 37.85 37.95 37.80 38.20 7,035,057 266,789,751 37.923 30.94 30.94 31.02 30.90 31.22 8,607,092 30.997 0.26%
2023-06-08 0 37.75 37.75 37.80 37.05 38.10 9,719,803 366,235,264 37.679 30.86 30.86 30.90 30.28 31.14 11,891,765 30.797 1.07%
2023-06-07 0 37.35 37.35 37.40 37.35 37.95 14,320,277 537,580,159 37.540 30.53 30.53 30.57 30.53 31.02 17,520,249 30.683 0.95%
2023-06-06 0 37.00 36.95 37.00 36.60 37.95 9,442,804 351,397,425 37.213 30.24 30.20 30.24 29.92 31.02 11,552,868 30.416 0.68%
2023-06-05 0 36.75 36.70 36.75 36.45 37.25 9,466,044 348,222,725 36.787 30.04 30.00 30.04 29.79 30.45 11,581,301 30.068 -0.14%
2023-06-02 0 36.80 36.80 36.85 35.75 37.10 23,329,492 855,344,294 36.664 30.08 30.08 30.12 29.22 30.32 28,542,639 29.967 3.52%
2023-06-01 0 35.55 35.50 35.55 35.30 36.35 24,987,006 891,066,083 35.661 29.06 29.02 29.06 28.85 29.71 30,570,537 29.148 -2.34%
2023-05-31 0 36.40 36.35 36.40 35.90 36.65 23,201,428 841,624,362 36.275 29.75 29.71 29.75 29.34 29.96 28,385,959 29.649 -0.68%
2023-05-30 0 36.65 36.65 36.70 36.05 36.85 14,644,237 534,228,310 36.480 29.96 29.96 30.00 29.47 30.12 17,916,600 29.818 0.69%
2023-05-29 0 36.40 36.35 36.40 36.25 36.80 16,979,666 619,473,410 36.483 29.75 29.71 29.75 29.63 30.08 20,773,898 29.820 1.11%
2023-05-25 0 36.00 35.95 36.00 35.85 36.65 38,131,283 1,378,013,306 36.139 29.42 29.38 29.42 29.30 29.96 46,652,000 29.538 -3.74%
2023-05-24 0 37.40 37.35 37.40 37.05 38.10 15,194,499 568,794,659 37.434 30.57 30.53 30.57 30.28 31.14 18,589,822 30.597 -2.22%
2023-05-23 0 38.25 38.20 38.25 37.95 39.25 11,615,161 446,500,358 38.441 31.26 31.22 31.26 31.02 32.08 14,210,655 31.420 -1.29%
2023-05-22 0 38.75 38.70 38.75 38.55 39.35 8,920,580 346,694,580 38.865 31.67 31.63 31.67 31.51 32.16 10,913,950 31.766 0.91%
2023-05-19 0 38.40 38.35 38.40 38.20 39.15 10,455,988 402,433,857 38.488 31.39 31.35 31.39 31.22 32.00 12,792,456 31.459 -1.92%
2023-05-18 0 39.15 39.10 39.15 38.95 39.70 4,732,939 185,921,527 39.283 32.00 31.96 32.00 31.84 32.45 5,790,549 32.108 0.77%
2023-05-17 0 38.85 38.80 38.85 38.70 40.20 13,569,572 534,133,836 39.363 31.75 31.71 31.75 31.63 32.86 16,601,793 32.173 -2.88%
2023-05-16 0 40.00 39.95 40.00 39.75 40.60 7,101,297 283,917,767 39.981 32.69 32.65 32.69 32.49 33.18 8,688,134 32.679 0.38%
2023-05-15 0 39.85 39.80 39.85 39.20 40.35 11,817,320 469,684,093 39.745 32.57 32.53 32.57 32.04 32.98 14,457,987 32.486 0.89%
2023-05-12 0 39.50 39.50 39.55 39.45 40.35 9,098,668 360,705,060 39.644 32.29 32.29 32.33 32.24 32.98 11,131,833 32.403 -1.99%
2023-05-11 0 40.30 40.30 40.35 40.00 41.10 11,346,356 458,076,069 40.372 32.94 32.94 32.98 32.69 33.59 13,881,783 32.998 0.62%
2023-05-10 0 40.05 40.00 40.05 39.80 41.05 16,422,536 658,428,402 40.093 32.74 32.69 32.74 32.53 33.55 20,092,273 32.770 -1.84%
2023-05-09 0 40.80 40.80 40.85 40.75 42.20 29,292,335 1,213,581,335 41.430 33.35 33.35 33.39 33.31 34.49 35,837,924 33.863 -1.81%
2023-05-08 0 41.55 41.55 41.60 40.30 41.85 23,137,902 954,779,914 41.265 33.96 33.96 34.00 32.94 34.21 28,308,237 33.728 2.85%
2023-05-05 0 40.40 40.35 40.40 39.35 40.85 27,098,743 1,095,126,396 40.412 33.02 32.98 33.02 32.16 33.39 33,154,157 33.031 2.54%
2023-05-04 0 39.40 39.40 39.45 37.25 39.65 25,089,550 980,743,200 39.090 32.20 32.20 32.24 30.45 32.41 30,695,995 31.950 4.79%
2023-05-03 0 37.60 37.55 37.60 37.20 38.00 9,059,725 339,991,720 37.528 30.73 30.69 30.73 30.41 31.06 11,084,188 30.674 -1.05%
2023-05-02 0 38.00 38.00 38.05 37.60 38.60 11,160,849 424,697,407 38.052 31.06 31.06 31.10 30.73 31.55 13,654,823 31.102 0.93%
2023-04-28 0 37.65 37.65 37.75 37.30 38.60 47,232,261 1,796,059,552 38.026 30.77 30.77 30.86 30.49 31.55 57,786,659 31.081 0.40%
2023-04-27 0 37.50 37.45 37.50 36.80 38.50 57,563,450 2,156,604,781 37.465 30.65 30.61 30.65 30.08 31.47 70,426,428 30.622 -5.18%
2023-04-26 0 39.55 39.55 39.60 38.75 39.85 11,558,224 455,179,792 39.382 32.33 32.33 32.37 31.67 32.57 14,140,995 32.189 0.13%
2023-04-25 0 39.50 39.45 39.50 39.15 40.15 17,784,160 701,688,261 39.456 32.29 32.24 32.29 32.00 32.82 21,758,162 32.249 -0.75%
2023-04-24 0 39.80 39.75 39.80 39.25 40.70 15,052,466 597,894,090 39.721 32.53 32.49 32.53 32.08 33.27 18,416,051 32.466 -1.97%
2023-04-21 0 40.60 40.55 40.60 40.30 41.65 13,387,493 548,042,339 40.937 33.18 33.14 33.18 32.94 34.04 16,379,027 33.460 -1.93%
2023-04-20 0 41.40 41.35 41.40 41.15 42.25 12,790,895 531,601,847 41.561 33.84 33.80 33.84 33.63 34.53 15,649,115 33.970 -0.60%
2023-04-19 0 41.65 41.65 41.70 41.50 42.30 14,033,099 587,783,546 41.886 34.04 34.04 34.08 33.92 34.57 17,168,899 34.235 -0.72%
2023-04-18 0 41.95 41.80 41.95 41.50 43.05 25,116,669 1,059,440,689 42.181 34.29 34.17 34.29 33.92 35.19 30,729,174 34.477 0.24%
2023-04-17 0 41.85 41.80 41.85 39.90 42.35 25,867,845 1,072,145,711 41.447 34.21 34.17 34.21 32.61 34.62 31,648,206 33.877 3.21%
2023-04-14 0 40.55 40.55 40.60 39.80 40.70 13,895,956 561,871,823 40.434 33.14 33.14 33.18 32.53 33.27 17,001,110 33.049 1.88%
2023-04-13 0 39.80 39.75 39.80 38.30 39.80 13,500,578 530,182,655 39.271 32.53 32.49 32.53 31.30 32.53 16,517,382 32.098 1.53%
2023-04-12 0 39.20 39.15 39.20 39.00 39.80 8,373,985 328,427,911 39.220 32.04 32.00 32.04 31.88 32.53 10,245,214 32.057 -0.51%
2023-04-11 0 39.40 39.35 39.40 38.90 39.85 12,196,527 479,007,294 39.274 32.20 32.16 32.20 31.80 32.57 14,921,931 32.101 0.64%
2023-04-06 0 39.15 39.10 39.15 38.90 39.80 10,395,319 408,489,249 39.296 32.00 31.96 32.00 31.80 32.53 12,718,230 32.118 -0.76%
2023-04-04 0 39.45 39.40 39.45 39.25 40.20 18,966,186 749,735,393 39.530 32.24 32.20 32.24 32.08 32.86 23,204,320 32.310 -1.37%
2023-04-03 0 40.00 40.00 40.05 39.45 40.45 10,493,450 418,112,859 39.845 32.69 32.69 32.74 32.24 33.06 12,838,289 32.568 -0.25%
2023-03-31 0 40.10 40.10 40.20 39.95 41.15 23,832,996 966,053,952 40.534 32.78 32.78 32.86 32.65 33.63 29,158,655 33.131 0.38%
2023-03-30 0 39.95 39.95 40.00 39.20 40.05 11,057,522 438,944,876 39.697 32.65 32.65 32.69 32.04 32.74 13,528,407 32.446 0.25%
2023-03-29 0 39.85 39.85 39.90 39.55 40.95 16,285,511 649,976,735 39.911 32.57 32.57 32.61 32.33 33.47 19,924,629 32.622 -0.38%
2023-03-28 0 40.00 39.95 40.00 39.55 40.30 18,477,196 739,376,076 40.016 32.69 32.65 32.69 32.33 32.94 22,606,062 32.707 1.78%
2023-03-27 0 39.30 39.25 39.30 39.20 40.30 14,162,525 560,099,035 39.548 32.12 32.08 32.12 32.04 32.94 17,327,246 32.325 -1.75%
2023-03-24 0 40.00 40.00 40.05 39.80 40.80 19,563,840 783,950,747 40.071 32.69 32.69 32.74 32.53 33.35 23,935,525 32.753 -2.56%
2023-03-23 0 41.05 41.05 41.10 40.15 41.50 17,394,108 711,882,334 40.927 33.55 33.55 33.59 32.82 33.92 21,280,950 33.452 1.11%
2023-03-22 0 40.60 40.60 40.65 40.10 40.85 17,132,514 694,071,658 40.512 33.18 33.18 33.23 32.78 33.39 20,960,901 33.113 2.27%
2023-03-21 0 39.70 39.65 39.70 39.45 40.25 14,570,186 578,956,885 39.736 32.45 32.41 32.45 32.24 32.90 17,826,002 32.478 0.25%
2023-03-20 0 39.60 39.60 39.70 39.30 40.60 14,294,952 568,259,867 39.753 32.37 32.37 32.45 32.12 33.18 17,489,265 32.492 -1.98%
2023-03-17 0 40.40 40.40 40.50 40.15 41.25 18,994,361 769,770,709 40.526 33.02 33.02 33.10 32.82 33.72 23,238,791 33.124 1.13%
2023-03-16 0 39.95 39.95 40.00 39.60 40.45 10,701,837 428,001,000 39.993 32.65 32.65 32.69 32.37 33.06 13,093,242 32.689 -1.72%
2023-03-15 0 40.65 40.60 40.65 39.85 41.25 10,890,064 443,025,164 40.682 33.23 33.18 33.23 32.57 33.72 13,323,529 33.251 3.17%
2023-03-14 0 39.40 39.35 39.40 39.20 40.25 11,612,398 460,568,379 39.662 32.20 32.16 32.20 32.04 32.90 14,207,274 32.418 -1.99%
2023-03-13 0 40.20 40.15 40.20 39.40 40.60 13,717,390 551,243,839 40.186 32.86 32.82 32.86 32.20 33.18 16,782,642 32.846 1.26%
2023-03-10 0 39.70 39.65 39.70 39.15 40.40 21,134,103 842,197,528 39.850 32.45 32.41 32.45 32.00 33.02 25,856,675 32.572 -0.75%
2023-03-09 0 40.00 40.00 40.05 39.90 41.10 28,547,456 1,155,597,224 40.480 32.69 32.69 32.74 32.61 33.59 34,926,596 33.086 -2.20%
2023-03-08 0 40.90 40.90 40.95 40.80 42.15 21,785,584 898,055,507 41.223 33.43 33.43 33.47 33.35 34.45 26,653,734 33.693 -4.55%
2023-03-07 0 42.85 42.85 42.90 42.25 43.90 19,634,489 846,023,885 43.089 35.02 35.02 35.06 34.53 35.88 24,021,961 35.219 0.94%
2023-03-06 0 42.45 42.40 42.45 42.15 45.10 30,844,200 1,316,433,662 42.680 34.70 34.66 34.70 34.45 36.86 37,736,564 34.885 -4.18%
2023-03-03 0 44.30 44.25 44.30 43.70 45.05 17,962,340 794,587,394 44.236 36.21 36.17 36.21 35.72 36.82 21,976,158 36.157 0.91%
2023-03-02 0 43.90 43.90 44.00 43.80 45.10 21,107,405 935,706,663 44.331 35.88 35.88 35.96 35.80 36.86 25,824,011 36.234 -2.98%
2023-03-01 0 45.25 45.25 45.40 42.90 45.65 20,636,557 919,815,456 44.572 36.99 36.99 37.11 35.06 37.31 25,247,948 36.431 6.47%
2023-02-28 0 42.50 42.50 42.75 42.45 43.95 23,457,389 1,003,092,860 42.762 34.74 34.74 34.94 34.70 35.92 28,699,116 34.952 -2.19%
2023-02-27 0 43.45 43.40 43.45 43.10 43.80 8,200,695 355,583,084 43.360 35.51 35.47 35.51 35.23 35.80 10,033,201 35.441 -0.80%
2023-02-24 0 43.80 43.80 43.85 43.60 44.75 12,224,962 537,562,594 43.973 35.80 35.80 35.84 35.64 36.58 14,956,720 35.941 -2.23%
2023-02-23 0 44.80 44.80 44.85 44.45 45.45 12,299,243 552,755,589 44.942 36.62 36.62 36.66 36.33 37.15 15,047,600 36.734 0.56%
2023-02-22 0 44.55 44.55 44.60 44.30 45.95 19,142,684 859,948,402 44.923 36.41 36.41 36.45 36.21 37.56 23,420,258 36.718 -2.09%
2023-02-21 0 45.50 45.45 45.50 45.35 46.50 12,381,524 566,743,835 45.773 37.19 37.15 37.19 37.07 38.01 15,148,267 37.413 -0.55%
2023-02-20 0 45.75 45.65 45.75 43.70 45.95 17,236,046 778,742,043 45.181 37.39 37.31 37.39 35.72 37.56 21,087,568 36.929 4.10%
2023-02-17 0 43.95 43.95 44.00 43.80 44.85 10,089,129 446,282,678 44.234 35.92 35.92 35.96 35.80 36.66 12,343,619 36.155 -1.68%
2023-02-16 0 44.70 44.65 44.70 44.40 45.60 13,361,103 601,604,164 45.027 36.54 36.49 36.54 36.29 37.27 16,346,740 36.803 0.34%
2023-02-15 0 44.55 44.50 44.55 44.25 46.20 17,677,805 789,514,141 44.661 36.41 36.37 36.41 36.17 37.76 21,628,041 36.504 -2.62%
2023-02-14 0 45.75 45.70 45.75 45.40 46.30 11,634,003 531,515,436 45.686 37.39 37.35 37.39 37.11 37.84 14,233,707 37.342 0.77%
2023-02-13 0 45.40 45.40 45.45 45.10 45.95 20,377,150 926,489,042 45.467 37.11 37.11 37.15 36.86 37.56 24,930,575 37.163 -2.05%
2023-02-10 0 46.35 46.30 46.35 45.90 47.10 12,216,904 565,718,125 46.306 37.88 37.84 37.88 37.52 38.50 14,946,861 37.849 -1.17%
2023-02-09 0 46.90 46.85 46.90 46.35 47.25 14,282,647 669,684,494 46.888 38.33 38.29 38.33 37.88 38.62 17,474,210 38.324 0.00%
2023-02-08 0 46.90 46.85 46.90 46.40 47.50 17,492,158 819,531,099 46.851 38.33 38.29 38.33 37.93 38.82 21,400,910 38.294 1.41%
2023-02-07 0 46.25 46.25 46.30 46.00 47.25 13,991,069 650,916,251 46.524 37.80 37.80 37.84 37.60 38.62 17,117,477 38.026 -0.32%
2023-02-06 0 46.40 46.35 46.40 45.85 47.15 27,370,536 1,265,977,159 46.253 37.93 37.88 37.93 37.48 38.54 33,486,685 37.805 -3.63%
2023-02-03 0 48.15 48.15 48.20 47.85 50.05 42,585,361 2,061,020,574 48.397 39.36 39.36 39.40 39.11 40.91 52,101,375 39.558 -3.80%
2023-02-02 0 50.05 50.00 50.05 49.40 51.00 20,500,300 1,024,074,960 49.954 40.91 40.87 40.91 40.38 41.69 25,081,244 40.830 -1.38%
2023-02-01 0 50.75 50.65 50.75 49.25 51.40 30,174,403 1,515,309,961 50.218 41.48 41.40 41.48 40.25 42.01 36,917,096 41.046 -0.20%
2023-01-31 0 50.85 50.80 50.85 50.30 52.70 33,051,702 1,687,097,406 51.044 41.56 41.52 41.56 41.11 43.07 40,437,349 41.721 -1.74%
2023-01-30 0 51.75 51.70 51.75 51.40 53.00 44,171,267 2,301,810,356 52.111 42.30 42.26 42.30 42.01 43.32 54,041,663 42.593 -1.80%
2023-01-27 0 52.70 52.65 52.70 52.30 53.45 17,973,868 947,266,247 52.702 43.07 43.03 43.07 42.75 43.69 21,990,262 43.077 -0.47%
2023-01-26 0 52.95 52.90 52.95 51.60 52.95 26,975,948 1,417,271,111 52.538 43.28 43.24 43.28 42.18 43.28 33,003,923 42.943 4.54%
2023-01-20 0 50.65 50.60 50.65 49.60 50.80 22,992,042 1,152,675,738 50.134 41.40 41.36 41.40 40.54 41.52 28,129,784 40.977 2.01%
2023-01-19 0 49.65 49.60 49.65 48.50 49.80 31,172,729 1,535,862,548 49.269 40.58 40.54 40.58 39.64 40.70 38,138,506 40.271 1.95%
2023-01-18 0 48.70 48.70 48.75 48.45 49.75 24,853,643 1,213,583,496 48.829 39.81 39.81 39.85 39.60 40.66 30,407,373 39.911 -1.62%
2023-01-17 0 49.50 49.40 49.50 48.35 49.60 19,794,973 971,777,150 49.092 40.46 40.38 40.46 39.52 40.54 24,218,306 40.126 1.23%
2023-01-16 0 48.90 48.85 48.90 48.50 50.20 33,742,524 1,658,551,261 49.153 39.97 39.93 39.97 39.64 41.03 41,282,540 40.176 2.09%
2023-01-13 0 47.90 47.85 47.90 47.15 48.20 14,874,078 708,359,097 47.624 39.15 39.11 39.15 38.54 39.40 18,197,801 38.926 1.70%
2023-01-12 0 47.10 47.05 47.10 46.40 47.40 17,291,320 811,887,110 46.953 38.50 38.46 38.50 37.93 38.74 21,155,193 38.378 1.07%
2023-01-11 0 46.60 46.50 46.60 46.15 47.40 18,957,373 886,766,689 46.777 38.09 38.01 38.09 37.72 38.74 23,193,538 38.233 0.76%
2023-01-10 0 46.25 46.20 46.25 46.15 47.15 16,136,987 749,042,147 46.418 37.80 37.76 37.80 37.72 38.54 19,742,916 37.940 -1.28%
2023-01-09 0 46.85 46.80 46.85 45.75 46.95 21,439,809 999,740,934 46.630 38.29 38.25 38.29 37.39 38.37 26,230,693 38.113 2.07%
2023-01-06 0 45.90 45.85 45.90 45.00 46.25 21,056,180 959,752,852 45.581 37.52 37.48 37.52 36.78 37.80 25,761,339 37.256 0.44%
2023-01-05 0 45.70 45.65 45.70 45.40 46.70 24,865,039 1,139,431,704 45.825 37.35 37.31 37.35 37.11 38.17 30,421,316 37.455 -0.98%
2023-01-04 0 46.15 46.10 46.15 44.50 46.20 27,381,100 1,245,635,778 45.493 37.72 37.68 37.72 36.37 37.76 33,499,609 37.184 3.71%
2023-01-03 0 44.50 44.45 44.50 42.10 44.55 23,141,477 1,012,017,872 43.732 36.37 36.33 36.37 34.41 36.41 28,312,611 35.744 1.95%
2022-12-30 0 43.65 43.60 43.65 43.35 44.00 21,869,526 955,623,546 43.697 35.68 35.64 35.68 35.43 35.96 26,756,433 35.716 1.04%
2022-12-29 0 43.20 43.15 43.20 41.80 43.20 16,712,813 716,020,890 42.843 35.31 35.27 35.31 34.17 35.31 20,447,415 35.018 -0.23%
2022-12-28 0 43.30 43.30 43.35 42.00 43.95 22,847,460 986,792,038 43.190 35.39 35.39 35.43 34.33 35.92 27,952,894 35.302 3.96%
2022-12-23 0 41.65 41.60 41.65 41.00 42.30 16,844,582 700,272,857 41.573 34.04 34.00 34.04 33.51 34.57 20,608,628 33.980 -1.30%
2022-12-22 0 42.20 42.15 42.20 41.85 42.65 9,876,574 416,389,301 42.159 34.49 34.45 34.49 34.21 34.86 12,083,567 34.459 0.72%
2022-12-21 0 41.90 41.70 41.90 41.25 41.90 12,701,788 528,305,737 41.593 34.25 34.08 34.25 33.72 34.25 15,540,096 33.996 1.58%
2022-12-20 0 41.25 41.20 41.25 40.70 41.90 27,547,107 1,132,405,735 41.108 33.72 33.68 33.72 33.27 34.25 33,702,712 33.600 -2.02%
2022-12-19 0 42.10 42.05 42.10 41.70 42.95 17,489,113 737,887,088 42.191 34.41 34.37 34.41 34.08 35.11 21,397,185 34.485 -0.94%
2022-12-16 0 42.50 42.45 42.50 41.50 42.75 26,392,588 1,118,077,754 42.363 34.74 34.70 34.74 33.92 34.94 32,290,207 34.626 2.41%
2022-12-15 0 41.50 41.50 41.55 41.00 42.50 16,008,751 663,848,557 41.468 33.92 33.92 33.96 33.51 34.74 19,586,025 33.894 -1.89%
2022-12-14 0 42.30 42.25 42.30 41.45 42.60 31,990,371 1,347,173,711 42.112 34.57 34.53 34.57 33.88 34.82 39,138,856 34.420 3.05%
2022-12-13 0 41.05 41.00 41.05 40.60 41.55 15,534,884 639,174,415 41.145 33.55 33.51 33.55 33.18 33.96 19,006,269 33.630 -0.48%
2022-12-12 0 41.25 41.20 41.25 40.90 42.15 18,347,894 759,666,932 41.404 33.72 33.68 33.72 33.43 34.45 22,447,867 33.841 -2.48%
2022-12-09 0 42.30 42.25 42.30 41.00 42.45 32,265,901 1,350,647,963 41.860 34.57 34.53 34.57 33.51 34.70 39,475,955 34.214 4.96%
2022-12-08 0 40.30 40.30 40.35 39.55 40.55 15,060,288 606,264,170 40.256 32.94 32.94 32.98 32.33 33.14 18,425,621 32.903 2.94%
2022-12-07 0 39.15 39.15 39.20 39.05 41.45 24,117,437 963,952,630 39.969 32.00 32.00 32.04 31.92 33.88 29,506,657 32.669 -4.28%
2022-12-06 0 40.90 40.85 40.90 40.00 41.30 27,567,057 1,120,269,606 40.638 33.43 33.39 33.43 32.69 33.76 33,727,120 33.216 -2.39%
2022-12-05 0 41.90 41.85 41.90 39.45 41.95 43,226,347 1,770,304,055 40.954 34.25 34.21 34.25 32.24 34.29 52,885,594 33.474 8.83%
2022-12-02 0 38.50 38.50 38.55 38.05 39.60 15,404,897 593,724,082 38.541 31.47 31.47 31.51 31.10 32.37 18,847,235 31.502 -1.41%
2022-12-01 0 39.05 39.00 39.05 38.90 40.60 28,927,496 1,143,681,406 39.536 31.92 31.88 31.92 31.80 33.18 35,391,559 32.315 -0.38%
2022-11-30 0 39.20 39.20 39.25 37.80 39.30 43,074,269 1,667,708,725 38.717 32.04 32.04 32.08 30.90 32.12 52,699,533 31.646 2.35%
2022-11-29 0 38.30 38.25 38.30 36.00 38.60 49,131,975 1,848,109,807 37.615 31.30 31.26 31.30 29.42 31.55 60,110,878 30.745 9.43%
2022-11-28 0 35.00 35.00 35.05 33.35 35.30 25,539,740 878,079,475 34.381 28.61 28.61 28.65 27.26 28.85 31,246,784 28.101 -3.45%
2022-11-25 0 36.25 36.20 36.25 35.10 36.25 18,506,862 662,354,554 35.790 29.63 29.59 29.63 28.69 29.63 22,642,357 29.253 2.26%
2022-11-24 0 35.45 35.45 35.50 34.80 35.65 18,170,633 638,708,203 35.151 28.98 28.98 29.02 28.44 29.14 22,230,995 28.731 2.01%
2022-11-23 0 34.75 34.70 34.75 34.35 35.10 11,983,526 416,287,647 34.738 28.40 28.36 28.40 28.08 28.69 14,661,333 28.394 0.58%
2022-11-22 0 34.55 34.55 34.60 34.00 35.10 17,224,774 595,635,257 34.580 28.24 28.24 28.28 27.79 28.69 21,073,777 28.264 0.73%
2022-11-21 0 34.30 34.25 34.30 33.10 34.55 19,306,118 655,004,294 33.927 28.04 27.99 28.04 27.05 28.24 23,620,213 27.731 -0.72%
2022-11-18 0 34.55 34.50 34.55 34.25 35.80 24,377,339 847,230,460 34.755 28.24 28.20 28.24 27.99 29.26 29,824,636 28.407 -2.54%
2022-11-17 0 35.45 35.45 35.50 34.70 37.15 50,766,127 1,801,224,897 35.481 28.98 28.98 29.02 28.36 30.36 62,110,193 29.000 -4.83%
2022-11-16 0 37.25 37.25 37.30 36.30 37.75 49,697,716 1,851,831,081 37.262 30.45 30.45 30.49 29.67 30.86 60,803,038 30.456 0.95%
2022-11-15 0 36.90 36.85 36.90 36.15 37.30 42,384,725 1,559,130,665 36.785 30.16 30.12 30.16 29.55 30.49 51,855,905 30.067 2.64%
2022-11-14 0 35.95 35.95 36.00 35.30 37.40 92,534,231 3,356,488,240 36.273 29.38 29.38 29.42 28.85 30.57 113,211,689 29.648 7.47%
2022-11-11 0 33.45 33.40 33.45 30.95 33.55 43,383,316 1,413,970,660 32.593 27.34 27.30 27.34 25.30 27.42 53,077,639 26.640 13.97%
2022-11-10 0 29.35 29.35 29.40 29.10 30.10 12,669,675 372,711,264 29.418 23.99 23.99 24.03 23.79 24.60 15,500,808 24.045 -2.81%
2022-11-09 0 30.20 30.15 30.20 29.80 30.80 12,211,934 369,210,483 30.234 24.68 24.64 24.68 24.36 25.17 14,940,781 24.712 0.00%
2022-11-08 0 30.20 30.15 30.20 29.75 30.70 12,708,375 382,244,770 30.078 24.68 24.64 24.68 24.32 25.09 15,548,155 24.585 -0.33%
2022-11-07 0 30.30 30.25 30.30 28.75 30.60 28,975,615 871,518,712 30.078 24.77 24.73 24.77 23.50 25.01 35,450,430 24.584 3.24%
2022-11-04 0 29.35 29.35 29.40 27.80 29.90 22,364,674 656,336,840 29.347 23.99 23.99 24.03 22.72 24.44 27,362,226 23.987 5.58%
2022-11-03 0 27.80 27.80 27.85 27.20 28.60 17,995,945 502,524,984 27.924 22.72 22.72 22.76 22.23 23.38 22,017,272 22.824 -2.46%
2022-11-02 0 28.50 28.45 28.55 27.75 29.00 18,093,241 514,026,599 28.410 23.29 23.25 23.34 22.68 23.70 22,136,309 23.221 1.60%
2022-11-01 0 28.05 28.05 28.10 25.75 28.45 43,103,488 1,186,469,722 27.526 22.93 22.93 22.97 21.05 23.25 52,735,281 22.499 8.72%
2022-10-31 0 25.80 25.75 25.80 25.40 26.55 38,801,443 1,007,481,105 25.965 21.09 21.05 21.09 20.76 21.70 47,471,912 21.223 -3.19%
2022-10-28 0 26.65 26.65 26.70 26.45 27.80 33,420,612 902,816,384 27.014 21.78 21.78 21.82 21.62 22.72 40,888,695 22.080 -4.31%
2022-10-27 0 27.85 27.85 27.90 27.75 28.95 29,925,084 845,107,898 28.241 22.76 22.76 22.80 22.68 23.66 36,612,065 23.083 -0.54%
2022-10-26 0 28.00 27.95 28.00 27.70 28.55 23,359,943 657,149,817 28.132 22.89 22.85 22.89 22.64 23.34 28,579,895 22.993 -1.58%
2022-10-25 0 28.45 28.35 28.45 27.50 28.50 28,492,472 801,832,346 28.142 23.25 23.17 23.25 22.48 23.29 34,859,325 23.002 2.52%
2022-10-24 0 27.75 27.75 27.80 27.60 29.70 55,911,990 1,585,210,658 28.352 22.68 22.68 22.72 22.56 24.28 68,405,937 23.174 -7.96%
2022-10-21 0 30.15 30.10 30.15 29.90 30.45 18,768,394 566,702,510 30.195 24.64 24.60 24.64 24.44 24.89 22,962,330 24.680 -0.82%
2022-10-20 0 30.40 30.35 30.40 30.00 31.00 17,551,205 533,533,154 30.399 24.85 24.81 24.85 24.52 25.34 21,473,151 24.847 -3.18%
2022-10-19 0 31.40 31.30 31.40 31.25 32.20 10,638,256 335,755,919 31.561 25.66 25.58 25.66 25.54 26.32 13,015,453 25.797 -0.79%
2022-10-18 0 31.65 31.60 31.65 31.35 31.95 22,320,385 705,245,662 31.597 25.87 25.83 25.87 25.62 26.11 27,308,040 25.826 0.96%
2022-10-17 0 31.35 31.35 31.45 30.40 31.80 31,030,143 969,224,929 31.235 25.62 25.62 25.71 24.85 25.99 37,964,058 25.530 2.28%
2022-10-14 0 30.65 30.60 30.65 30.10 31.35 47,420,808 1,457,803,933 30.742 25.05 25.01 25.05 24.60 25.62 58,017,338 25.127 1.83%
2022-10-13 0 30.10 30.10 30.15 29.60 30.70 71,747,739 2,160,827,353 30.117 24.60 24.60 24.64 24.19 25.09 87,780,302 24.616 -3.99%
2022-10-12 0 31.35 31.30 31.35 31.15 32.80 66,501,645 2,108,978,260 31.713 25.62 25.58 25.62 25.46 26.81 81,361,929 25.921 -5.43%
2022-10-11 0 33.15 33.10 33.15 33.00 34.30 33,308,957 1,115,660,473 33.494 27.10 27.05 27.10 26.97 28.04 40,752,090 27.377 -3.63%
2022-10-10 0 34.40 34.40 34.45 34.35 36.75 32,666,800 1,144,970,677 35.050 28.12 28.12 28.16 28.08 30.04 39,966,438 28.648 -7.77%
2022-10-07 0 37.30 37.30 37.35 37.10 37.80 6,122,801 229,224,521 37.438 30.49 30.49 30.53 30.32 30.90 7,490,986 30.600 -1.06%
2022-10-06 0 37.70 37.70 37.75 37.25 38.75 7,148,895 270,330,203 37.814 30.81 30.81 30.86 30.45 31.67 8,746,368 30.908 -0.66%
2022-10-05 0 37.95 37.95 38.00 36.40 38.45 16,275,116 613,408,114 37.690 31.02 31.02 31.06 29.75 31.43 19,911,911 30.806 6.60%
2022-10-03 0 35.60 35.55 35.60 35.30 36.70 9,203,870 330,462,693 35.905 29.10 29.06 29.10 28.85 30.00 11,260,543 29.347 -2.47%
2022-09-30 0 36.50 36.45 36.50 35.50 37.20 20,848,130 763,005,033 36.598 29.83 29.79 29.83 29.02 30.41 25,506,799 29.914 1.81%
2022-09-29 0 35.85 35.85 35.90 35.65 37.40 20,802,481 757,057,219 36.393 29.30 29.30 29.34 29.14 30.57 25,450,949 29.746 -0.55%
2022-09-28 0 36.05 36.05 36.10 36.00 36.95 14,886,756 542,502,578 36.442 29.47 29.47 29.51 29.42 30.20 18,213,312 29.786 -2.96%
2022-09-27 0 37.15 37.10 37.15 36.75 37.75 12,156,894 451,348,116 37.127 30.36 30.32 30.36 30.04 30.86 14,873,442 30.346 -0.80%
2022-09-26 0 37.45 37.40 37.45 37.30 38.10 12,774,205 479,808,786 37.561 30.61 30.57 30.61 30.49 31.14 15,628,696 30.701 -1.83%
2022-09-23 0 38.15 38.15 38.20 38.00 38.90 6,863,050 262,874,318 38.303 31.18 31.18 31.22 31.06 31.80 8,396,649 31.307 -0.52%
2022-09-22 0 38.35 38.30 38.35 37.90 38.65 9,988,780 382,784,787 38.322 31.35 31.30 31.35 30.98 31.59 12,220,847 31.322 -1.54%
2022-09-21 0 38.95 38.90 38.95 38.25 39.35 13,159,374 510,293,661 38.778 31.84 31.80 31.84 31.26 32.16 16,099,933 31.695 -0.38%
2022-09-20 0 39.10 39.05 39.10 38.75 40.05 13,781,149 538,427,603 39.070 31.96 31.92 31.96 31.67 32.74 16,860,649 31.934 -1.64%
2022-09-19 0 39.75 39.75 39.80 39.45 40.45 10,908,642 433,929,379 39.779 32.49 32.49 32.53 32.24 33.06 13,346,259 32.513 -0.75%
2022-09-16 0 40.05 40.00 40.05 39.90 40.75 19,120,721 768,639,273 40.199 32.74 32.69 32.74 32.61 33.31 23,393,387 32.857 -2.67%
2022-09-15 0 41.15 41.15 41.20 39.35 41.65 28,555,667 1,170,920,153 41.005 33.63 33.63 33.68 32.16 34.04 34,936,642 33.516 4.57%
2022-09-14 0 39.35 39.35 39.40 39.15 40.15 17,065,558 675,412,766 39.578 32.16 32.16 32.20 32.00 32.82 20,878,983 32.349 -1.87%
2022-09-13 0 40.10 40.05 40.10 39.05 40.80 21,428,650 863,040,942 40.275 32.78 32.74 32.78 31.92 33.35 26,217,040 32.919 1.13%
2022-09-09 0 39.65 39.60 39.65 38.00 39.85 24,701,762 973,813,273 39.423 32.41 32.37 32.41 31.06 32.57 30,221,553 32.222 4.34%
2022-09-08 0 38.00 37.95 38.00 37.80 38.30 13,766,069 523,715,636 38.044 31.06 31.02 31.06 30.90 31.30 16,842,199 31.095 -0.91%
2022-09-07 0 38.35 38.30 38.35 37.70 38.45 21,362,408 813,617,691 38.086 31.35 31.30 31.35 30.81 31.43 26,135,996 31.130 -0.90%
2022-09-06 0 38.70 38.70 38.75 38.55 40.15 19,340,718 751,835,707 38.873 31.63 31.63 31.67 31.51 32.82 23,662,544 31.773 -2.40%
2022-09-05 0 39.65 39.65 39.70 39.25 40.30 12,035,496 477,829,070 39.702 32.41 32.41 32.45 32.08 32.94 14,724,917 32.450 -1.25%
2022-09-02 0 40.15 40.15 40.20 39.80 40.60 14,005,791 562,263,732 40.145 32.82 32.82 32.86 32.53 33.18 17,135,489 32.813 0.38%
2022-09-01 0 40.00 40.00 40.05 39.75 40.55 19,937,797 801,090,905 40.180 32.69 32.69 32.74 32.49 33.14 24,393,045 32.841 -0.74%
2022-08-31 0 40.30 40.30 40.35 38.95 40.90 36,485,695 1,466,817,858 40.203 32.94 32.94 32.98 31.84 33.43 44,638,693 32.860 1.13%
2022-08-30 0 39.85 39.80 39.85 39.10 39.95 10,162,541 402,557,291 39.612 32.57 32.53 32.57 31.96 32.65 12,433,436 32.377 0.00%
2022-08-29 0 39.85 39.80 39.85 39.30 39.95 9,074,673 359,624,240 39.629 32.57 32.53 32.57 32.12 32.65 11,102,476 32.391 -1.85%
2022-08-26 0 40.60 40.55 40.60 39.80 40.60 12,261,726 493,573,644 40.253 33.18 33.14 33.18 32.53 33.18 15,001,699 32.901 1.50%
2022-08-25 0 40.00 39.95 40.00 38.75 40.10 7,152,522 282,970,560 39.562 32.69 32.65 32.69 31.67 32.78 8,750,806 32.337 2.96%
2022-08-24 0 38.85 38.80 38.85 38.35 39.45 17,788,681 689,171,046 38.742 31.75 31.71 31.75 31.35 32.24 21,763,693 31.666 -0.64%
2022-08-23 0 39.10 39.05 39.10 38.80 40.10 17,580,698 688,667,660 39.172 31.96 31.92 31.96 31.71 32.78 21,509,235 32.017 -2.62%
2022-08-22 0 40.15 40.15 40.20 39.75 40.60 12,438,892 500,389,263 40.228 32.82 32.82 32.86 32.49 33.18 15,218,454 32.880 -0.74%
2022-08-19 0 40.45 40.40 40.45 39.95 40.85 10,095,139 408,587,964 40.474 33.06 33.02 33.06 32.65 33.39 12,350,972 33.081 0.37%
2022-08-18 0 40.30 40.30 40.35 40.05 41.30 12,755,950 514,807,059 40.358 32.94 32.94 32.98 32.74 33.76 15,606,361 32.987 -2.07%
2022-08-17 0 41.15 41.10 41.15 40.65 41.60 7,482,586 308,103,730 41.176 33.63 33.59 33.63 33.23 34.00 9,154,625 33.656 0.12%
2022-08-16 0 41.10 41.00 41.10 40.45 41.70 11,919,935 490,608,894 41.159 33.59 33.51 33.59 33.06 34.08 14,583,533 33.641 0.86%
2022-08-15 0 40.75 40.75 40.80 40.55 41.50 8,837,891 360,795,936 40.824 33.31 33.31 33.35 33.14 33.92 10,812,783 33.368 -2.16%
2022-08-12 0 41.65 41.65 41.70 40.90 41.80 6,080,541 252,330,791 41.498 34.04 34.04 34.08 33.43 34.17 7,439,283 33.919 0.12%
2022-08-11 0 41.60 41.55 41.60 39.95 41.65 16,350,361 672,248,499 41.115 34.00 33.96 34.00 32.65 34.04 20,003,970 33.606 4.52%
2022-08-10 0 39.80 39.75 39.80 39.35 40.80 16,255,704 647,174,600 39.812 32.53 32.49 32.53 32.16 33.35 19,888,161 32.541 -1.97%
2022-08-09 0 40.60 40.55 40.60 40.45 41.30 10,791,975 440,410,622 40.809 33.18 33.14 33.18 33.06 33.76 13,203,522 33.356 -0.98%
2022-08-08 0 41.00 41.00 41.05 40.55 41.50 8,622,925 353,619,286 41.009 33.51 33.51 33.55 33.14 33.92 10,549,781 33.519 -0.12%
2022-08-05 0 41.05 41.05 41.10 40.30 41.40 18,188,003 742,479,448 40.823 33.55 33.55 33.59 32.94 33.84 22,252,247 33.366 0.98%
2022-08-04 0 40.65 40.60 40.65 40.10 40.75 15,228,131 616,684,250 40.496 33.23 33.18 33.23 32.78 33.31 18,630,969 33.100 1.12%
2022-08-03 0 40.20 40.20 40.25 39.85 40.85 19,017,552 764,135,425 40.181 32.86 32.86 32.90 32.57 33.39 23,267,165 32.842 -0.99%
2022-08-02 0 40.60 40.55 40.60 40.05 41.15 22,092,251 894,314,806 40.481 33.18 33.14 33.18 32.74 33.63 27,028,928 33.087 -2.87%
2022-08-01 0 41.80 41.80 41.85 41.25 42.30 13,857,333 578,387,539 41.739 34.17 34.17 34.21 33.72 34.57 16,953,856 34.115 -1.42%
2022-07-29 0 42.40 42.40 42.45 41.95 43.75 25,055,103 1,065,582,573 42.530 34.66 34.66 34.70 34.29 35.76 30,653,851 34.762 -1.51%
2022-07-28 0 43.05 43.00 43.05 42.90 44.00 23,383,346 1,010,720,298 43.224 35.19 35.15 35.19 35.06 35.96 28,608,527 35.329 -2.05%
2022-07-27 0 43.95 43.95 44.00 43.75 44.30 10,889,683 478,459,986 43.937 35.92 35.92 35.96 35.76 36.21 13,323,063 35.912 -1.12%
2022-07-26 0 44.45 44.40 44.45 43.50 44.65 15,981,682 707,191,342 44.250 36.33 36.29 36.33 35.55 36.49 19,552,907 36.168 3.01%
2022-07-25 0 43.15 43.15 43.20 42.75 43.75 14,759,578 640,052,548 43.365 35.27 35.27 35.31 34.94 35.76 18,057,715 35.445 0.70%
2022-07-22 0 42.85 42.80 42.85 42.35 43.55 12,247,533 524,918,626 42.859 35.02 34.98 35.02 34.62 35.60 14,984,335 35.031 1.54%
2022-07-21 0 42.20 42.15 42.20 42.10 43.15 13,202,677 561,867,645 42.557 34.49 34.45 34.49 34.41 35.27 16,152,913 34.784 -2.31%
2022-07-20 0 43.20 43.10 43.20 42.90 43.45 15,303,059 660,063,805 43.133 35.31 35.23 35.31 35.06 35.51 18,722,641 35.255 1.53%
2022-07-19 0 42.55 42.55 42.60 41.90 42.90 12,197,051 518,868,772 42.541 34.78 34.78 34.82 34.25 35.06 14,922,572 34.771 -0.47%
2022-07-18 0 42.75 42.70 42.75 41.55 43.00 30,564,605 1,296,570,543 42.421 34.94 34.90 34.94 33.96 35.15 37,394,492 34.673 3.39%
2022-07-15 0 41.35 41.30 41.35 41.05 42.65 40,336,741 1,677,482,122 41.587 33.80 33.76 33.80 33.55 34.86 49,350,284 33.991 -1.55%
2022-07-14 0 42.00 41.95 42.00 40.15 43.55 78,260,656 3,262,985,356 41.694 34.33 34.29 34.33 32.82 35.60 95,748,578 34.079 -4.00%
2022-07-13 0 43.75 43.70 43.75 43.65 47.20 50,278,747 2,245,326,787 44.658 35.76 35.72 35.76 35.68 38.58 61,513,905 36.501 -6.91%
2022-07-12 0 47.00 47.00 47.05 47.00 48.00 8,065,112 381,491,162 47.301 38.42 38.42 38.46 38.42 39.23 9,867,321 38.662 -1.26%
2022-07-11 0 47.60 47.55 47.60 47.10 48.45 10,486,847 498,407,606 47.527 38.91 38.87 38.91 38.50 39.60 12,830,210 38.846 -2.36%
2022-07-08 0 48.75 48.65 48.75 48.10 49.20 10,887,080 527,904,459 48.489 39.85 39.76 39.85 39.31 40.21 13,319,878 39.633 0.31%
2022-07-07 0 48.60 48.55 48.60 47.85 48.70 12,173,753 591,957,429 48.626 39.72 39.68 39.72 39.11 39.81 14,894,068 39.745 0.28%
2022-07-06 0 50.25 50.20 50.25 49.30 51.50 20,078,725 1,006,837,418 50.145 39.61 39.57 39.61 38.87 40.60 25,469,415 39.531 -2.33%
2022-07-05 0 51.45 51.40 51.45 51.10 52.40 10,832,367 558,054,094 51.517 40.56 40.52 40.56 40.28 41.31 13,740,616 40.613 -0.58%
2022-07-04 0 51.75 51.70 51.75 51.00 52.00 17,893,998 922,160,492 51.535 40.80 40.76 40.80 40.21 40.99 22,698,138 40.627 -1.43%
2022-06-30 0 52.50 52.45 52.50 50.75 53.00 32,310,325 1,692,982,173 52.398 41.39 41.35 41.39 40.01 41.78 40,984,927 41.307 2.94%
2022-06-29 0 51.00 50.95 51.00 50.80 52.00 15,162,112 778,780,147 51.364 40.21 40.17 40.21 40.05 40.99 19,232,801 40.492 -0.78%
2022-06-28 0 51.40 51.35 51.40 50.75 51.80 11,568,765 593,474,562 51.300 40.52 40.48 40.52 40.01 40.84 14,674,721 40.442 0.00%
2022-06-27 0 51.40 51.40 51.45 49.80 51.80 19,180,990 981,044,868 51.147 40.52 40.52 40.56 39.26 40.84 24,330,659 40.321 3.63%
2022-06-24 0 49.60 49.60 49.70 49.30 50.45 18,668,324 928,473,608 49.735 39.10 39.10 39.18 38.87 39.77 23,680,353 39.209 0.20%
2022-06-23 0 49.50 49.45 49.50 48.70 49.85 12,966,234 639,907,069 49.352 39.02 38.98 39.02 38.39 39.30 16,447,379 38.906 2.17%
2022-06-22 0 48.45 48.45 48.50 48.25 50.10 17,121,305 837,845,048 48.936 38.20 38.20 38.23 38.04 39.50 21,717,994 38.578 -2.22%
2022-06-21 0 49.55 49.50 49.55 48.55 50.00 14,302,371 707,285,900 49.452 39.06 39.02 39.06 38.27 39.42 18,142,239 38.986 1.64%
2022-06-20 0 48.75 48.70 48.75 48.00 48.90 9,868,034 478,501,555 48.490 38.43 38.39 38.43 37.84 38.55 12,517,381 38.227 1.04%
2022-06-17 0 48.25 48.25 48.30 47.70 48.75 15,433,464 745,228,710 48.287 38.04 38.04 38.08 37.60 38.43 19,577,005 38.067 0.21%
2022-06-16 0 48.15 48.10 48.15 47.60 49.50 13,404,147 650,834,003 48.555 37.96 37.92 37.96 37.53 39.02 17,002,862 38.278 -1.33%
2022-06-15 0 48.80 48.75 48.80 46.75 49.35 21,706,180 1,055,103,884 48.609 38.47 38.43 38.47 36.86 38.90 27,533,806 38.320 3.94%
2022-06-14 0 46.95 46.95 47.00 45.85 47.55 16,444,279 767,284,326 46.660 37.01 37.01 37.05 36.15 37.49 20,859,202 36.784 -0.32%
2022-06-13 0 47.10 47.10 47.15 46.60 47.80 21,993,315 1,037,991,260 47.196 37.13 37.13 37.17 36.74 37.68 27,898,030 37.207 -3.68%
2022-06-10 0 48.90 48.85 48.90 48.30 49.50 19,891,669 971,961,148 48.863 38.55 38.51 38.55 38.08 39.02 25,232,139 38.521 -1.71%
2022-06-09 0 49.75 49.75 49.80 49.10 50.60 21,508,866 1,073,804,322 49.924 39.22 39.22 39.26 38.71 39.89 27,283,517 39.357 0.30%
2022-06-08 0 49.60 49.55 49.60 48.40 49.65 21,691,555 1,066,384,645 49.161 39.10 39.06 39.10 38.16 39.14 27,515,254 38.756 1.54%
2022-06-07 0 48.85 48.85 48.90 48.30 49.15 10,898,732 530,791,904 48.702 38.51 38.51 38.55 38.08 38.75 13,824,799 38.394 -0.31%
2022-06-06 0 49.00 49.00 49.05 47.70 49.15 13,662,651 661,562,615 48.421 38.63 38.63 38.67 37.60 38.75 17,330,768 38.173 0.51%
2022-06-02 0 48.75 48.70 48.75 48.15 48.95 12,286,509 595,697,008 48.484 38.43 38.39 38.43 37.96 38.59 15,585,163 38.222 -1.52%
2022-06-01 0 49.50 49.45 49.50 48.90 49.90 21,740,876 1,074,641,411 49.430 39.02 38.98 39.02 38.55 39.34 27,577,817 38.968 -1.00%
2022-05-31 0 50.00 49.85 50.00 48.25 50.00 38,690,273 1,916,436,793 49.533 39.42 39.30 39.42 38.04 39.42 49,077,749 39.049 3.20%
2022-05-30 0 48.45 48.40 48.45 47.95 48.80 17,080,644 826,451,513 48.385 38.20 38.16 38.20 37.80 38.47 21,666,416 38.144 0.73%
2022-05-27 0 48.10 48.00 48.10 47.30 48.40 22,429,387 1,072,478,662 47.816 37.92 37.84 37.92 37.29 38.16 28,451,178 37.695 2.45%
2022-05-26 0 46.95 46.90 46.95 46.15 47.95 15,713,279 735,560,321 46.811 37.01 36.97 37.01 36.38 37.80 19,931,944 36.904 -1.16%
2022-05-25 0 47.50 47.50 47.55 47.35 48.35 16,195,794 773,246,245 47.744 37.45 37.45 37.49 37.33 38.12 20,544,004 37.639 -0.73%
2022-05-24 0 47.85 47.80 47.85 47.50 49.05 18,625,114 895,680,551 48.090 37.72 37.68 37.72 37.45 38.67 23,625,542 37.912 -1.54%
2022-05-23 0 48.60 48.50 48.60 48.05 49.30 27,609,339 1,344,355,691 48.692 38.31 38.23 38.31 37.88 38.87 35,021,831 38.386 -1.02%
2022-05-20 0 49.10 49.05 49.10 47.20 49.20 51,860,405 2,517,210,713 48.538 38.71 38.67 38.71 37.21 38.79 65,783,768 38.265 7.32%
2022-05-19 0 45.75 45.70 45.75 45.20 46.25 26,391,299 1,207,217,327 45.743 36.07 36.03 36.07 35.63 36.46 33,476,775 36.061 -2.97%
2022-05-18 0 47.15 47.05 47.15 45.80 47.90 44,609,092 2,079,897,909 46.625 37.17 37.09 37.17 36.11 37.76 56,585,639 36.757 1.73%
2022-05-17 0 46.35 46.30 46.35 43.80 46.50 51,737,747 2,367,839,931 45.766 36.54 36.50 36.54 34.53 36.66 65,628,179 36.080 7.54%
2022-05-16 0 43.10 43.05 43.10 42.10 43.65 21,444,178 921,472,160 42.971 33.98 33.94 33.98 33.19 34.41 27,201,462 33.876 1.17%
2022-05-13 0 42.60 42.60 42.65 41.50 42.90 19,767,911 838,585,495 42.422 33.58 33.58 33.62 32.72 33.82 25,075,155 33.443 2.40%
2022-05-12 0 41.60 41.55 41.60 41.20 42.30 17,523,642 730,874,019 41.708 32.80 32.76 32.80 32.48 33.35 22,228,349 32.880 -1.42%
2022-05-11 0 42.20 42.20 42.25 41.55 43.15 42,500,092 1,804,260,488 42.453 33.27 33.27 33.31 32.76 34.02 53,910,420 33.468 -0.59%
2022-05-10 0 42.45 42.45 42.50 40.60 43.15 44,876,098 1,899,889,334 42.336 33.47 33.47 33.50 32.01 34.02 56,924,331 33.376 -3.63%
2022-05-06 0 44.05 44.00 44.05 43.80 45.80 36,252,699 1,611,096,133 44.441 34.73 34.69 34.73 34.53 36.11 45,985,741 35.035 -5.67%
2022-05-05 0 46.70 46.65 46.70 46.50 48.40 18,192,319 855,625,096 47.032 36.82 36.78 36.82 36.66 38.16 23,076,551 37.078 -1.27%
2022-05-04 0 47.30 47.25 47.30 47.05 47.90 10,703,749 507,983,214 47.458 37.29 37.25 37.29 37.09 37.76 13,577,467 37.414 0.21%
2022-05-03 0 47.20 47.20 47.25 46.10 47.55 14,926,858 701,423,307 46.991 37.21 37.21 37.25 36.34 37.49 18,934,387 37.045 -1.46%
2022-04-29 0 47.90 47.85 47.90 45.90 47.90 23,971,898 1,130,919,772 47.177 37.76 37.72 37.76 36.19 37.76 30,407,819 37.192 2.02%
2022-04-28 0 46.95 46.95 47.00 44.35 47.80 37,450,746 1,745,401,641 46.605 37.01 37.01 37.05 34.96 37.68 47,505,437 36.741 5.74%
2022-04-27 0 44.40 44.40 44.45 43.30 45.20 81,370,523 3,608,564,780 44.347 35.00 35.00 35.04 34.14 35.63 103,216,696 34.961 -0.67%
2022-04-26 0 44.70 44.70 44.75 44.60 46.55 78,347,519 3,567,403,769 45.533 35.24 35.24 35.28 35.16 36.70 99,382,082 35.896 -4.28%
2022-04-25 0 46.70 46.65 46.70 46.15 49.40 100,177,318 4,724,578,603 47.162 36.82 36.78 36.82 36.38 38.94 127,072,696 37.180 -10.28%
2022-04-22 0 52.05 52.00 52.05 49.55 52.30 43,382,657 2,236,371,582 51.550 41.03 40.99 41.03 39.06 41.23 55,029,934 40.639 2.46%
2022-04-21 0 50.80 50.80 50.85 49.50 52.65 58,755,628 3,001,446,234 51.084 40.05 40.05 40.09 39.02 41.51 74,530,205 40.272 0.99%
2022-04-20 0 50.30 50.30 50.35 50.20 52.15 72,835,605 3,733,209,407 51.255 39.65 39.65 39.69 39.57 41.11 92,390,342 40.407 -4.91%
2022-04-19 0 52.90 52.90 52.95 52.30 54.45 114,088,409 6,059,028,992 53.108 41.70 41.70 41.74 41.23 42.93 144,718,605 41.868 -11.46%
2022-04-14 0 59.75 59.70 59.75 59.20 60.15 9,977,874 596,556,714 59.788 47.10 47.06 47.10 46.67 47.42 12,656,711 47.134 1.88%
2022-04-13 0 58.65 58.65 58.70 58.05 59.25 15,840,687 930,652,934 58.751 46.24 46.24 46.28 45.76 46.71 20,093,559 46.316 -0.09%
2022-04-12 0 58.70 58.65 58.70 58.25 59.90 16,894,822 993,720,290 58.818 46.28 46.24 46.28 45.92 47.22 21,430,705 46.369 -0.09%
2022-04-11 0 58.75 58.75 58.80 58.45 60.85 18,004,712 1,065,393,770 59.173 46.32 46.32 46.35 46.08 47.97 22,838,576 46.649 -4.63%
2022-04-08 0 61.60 61.60 61.65 60.55 61.75 11,256,015 687,838,511 61.109 48.56 48.56 48.60 47.73 48.68 14,278,004 48.175 0.49%
2022-04-07 0 61.30 61.30 61.35 60.75 62.35 10,676,525 656,030,280 61.446 48.33 48.33 48.37 47.89 49.15 13,542,934 48.441 -1.21%
2022-04-06 0 62.05 62.00 62.05 61.60 62.70 11,943,189 741,279,390 62.067 48.92 48.88 48.92 48.56 49.43 15,149,669 48.930 -0.96%
2022-04-04 0 62.65 62.65 62.70 60.90 62.80 7,663,706 477,467,781 62.303 49.39 49.39 49.43 48.01 49.51 9,721,240 49.116 1.38%
2022-04-01 0 61.80 61.75 61.80 60.85 61.95 12,732,568 783,425,952 61.529 48.72 48.68 48.72 47.97 48.84 16,150,979 48.506 0.41%
2022-03-31 0 61.55 61.55 61.60 60.70 61.85 11,399,553 701,146,359 61.507 48.52 48.52 48.56 47.85 48.76 14,460,079 48.488 0.82%
2022-03-30 0 61.05 61.05 61.10 60.15 61.40 13,773,362 838,510,683 60.879 48.13 48.13 48.17 47.42 48.40 17,471,203 47.994 1.58%
2022-03-29 0 60.10 60.05 60.10 59.35 60.25 8,739,655 522,260,322 59.758 47.38 47.34 47.38 46.79 47.50 11,086,058 47.110 0.25%
2022-03-28 0 59.95 59.90 59.95 58.95 60.40 11,153,521 665,745,253 59.689 47.26 47.22 47.26 46.47 47.62 14,147,993 47.056 -0.25%
2022-03-25 0 60.10 60.05 60.10 59.80 61.50 9,657,557 582,720,736 60.338 47.38 47.34 47.38 47.14 48.48 12,250,396 47.568 -2.20%
2022-03-24 0 61.45 61.40 61.45 60.40 61.55 8,555,243 523,343,138 61.172 48.44 48.40 48.44 47.62 48.52 10,852,135 48.225 0.00%
2022-03-23 0 61.45 61.40 61.45 60.45 61.55 15,641,121 955,221,686 61.071 48.44 48.40 48.44 47.66 48.52 19,840,414 48.145 0.33%
2022-03-22 0 61.25 61.20 61.25 60.00 61.25 11,976,087 727,240,462 60.724 48.29 48.25 48.29 47.30 48.29 15,191,400 47.872 2.17%
2022-03-21 0 59.95 59.85 59.95 59.25 61.60 19,614,880 1,181,108,216 60.215 47.26 47.18 47.26 46.71 48.56 24,881,038 47.470 -2.36%
2022-03-18 0 61.40 61.35 61.40 58.10 61.65 42,692,387 2,576,927,396 60.360 48.40 48.37 48.40 45.80 48.60 54,154,342 47.585 1.32%
2022-03-17 0 60.60 60.55 60.60 58.40 60.65 54,438,916 3,250,236,892 59.704 47.77 47.73 47.77 46.04 47.81 69,054,552 47.068 9.39%
2022-03-16 0 55.40 55.35 55.40 52.20 56.30 35,588,175 1,930,707,618 54.251 43.67 43.63 43.67 41.15 44.38 45,142,807 42.769 6.23%
2022-03-15 0 52.15 52.10 52.15 50.75 54.50 43,955,334 2,310,934,110 52.575 41.11 41.07 41.11 40.01 42.96 55,756,362 41.447 -6.96%
2022-03-14 0 56.05 56.00 56.05 55.30 58.95 31,394,698 1,771,767,580 56.435 44.19 44.15 44.19 43.60 46.47 39,823,475 44.491 -4.92%
2022-03-11 0 58.95 58.95 59.05 57.30 59.85 21,799,515 1,273,524,309 58.420 46.47 46.47 46.55 45.17 47.18 27,652,199 46.055 -2.16%
2022-03-10 0 60.25 60.20 60.25 59.00 60.50 17,057,044 1,020,903,956 59.852 47.50 47.46 47.50 46.51 47.69 21,636,480 47.184 2.64%
2022-03-09 0 58.70 58.70 58.75 57.35 60.25 18,800,665 1,103,881,816 58.715 46.28 46.28 46.32 45.21 47.50 23,848,225 46.288 -1.76%
2022-03-08 0 59.75 59.70 59.75 59.15 61.05 16,843,061 1,012,491,916 60.113 47.10 47.06 47.10 46.63 48.13 21,365,048 47.390 -2.05%
2022-03-07 0 61.00 60.95 61.00 60.30 62.40 22,886,863 1,399,721,959 61.158 48.09 48.05 48.09 47.54 49.19 29,031,476 48.214 -4.31%
2022-03-04 0 63.75 63.75 63.80 63.25 64.15 14,848,176 945,683,583 63.690 50.26 50.26 50.30 49.86 50.57 18,834,580 50.210 -2.00%
2022-03-03 0 65.05 64.95 65.05 64.25 65.30 6,725,218 436,189,726 64.859 51.28 51.20 51.28 50.65 51.48 8,530,789 51.131 0.70%
2022-03-02 0 64.60 64.60 64.65 64.30 65.80 10,216,492 663,969,296 64.990 50.93 50.93 50.97 50.69 51.87 12,959,393 51.235 -1.67%
2022-03-01 0 65.70 65.70 65.75 65.20 66.75 7,650,688 503,493,443 65.810 51.79 51.79 51.83 51.40 52.62 9,704,727 51.881 -0.15%
2022-02-28 0 65.80 65.80 65.85 64.35 66.10 15,001,573 981,212,795 65.407 51.87 51.87 51.91 50.73 52.11 19,029,161 51.564 1.54%
2022-02-25 0 64.80 64.80 64.85 64.60 66.25 11,930,672 777,638,587 65.180 51.08 51.08 51.12 50.93 52.23 15,133,792 51.384 -1.14%
2022-02-24 0 65.55 65.50 65.55 65.05 67.65 15,205,517 1,004,150,754 66.039 51.68 51.64 51.68 51.28 53.33 19,287,860 52.061 -3.32%
2022-02-23 0 67.80 67.70 67.80 67.20 68.55 7,278,764 492,982,943 67.729 53.45 53.37 53.45 52.98 54.04 9,232,950 53.394 0.00%
2022-02-22 0 67.80 67.75 67.80 67.25 68.45 11,849,759 804,874,447 67.923 53.45 53.41 53.45 53.02 53.96 15,031,155 53.547 -2.45%
2022-02-21 0 69.50 69.45 69.50 68.15 69.60 8,629,275 595,120,187 68.965 54.79 54.75 54.79 53.73 54.87 10,946,043 54.369 0.65%
2022-02-18 0 69.05 69.05 69.10 68.70 69.60 6,214,477 430,114,100 69.212 54.44 54.44 54.47 54.16 54.87 7,882,926 54.563 -0.36%
2022-02-17 0 69.30 69.15 69.30 67.95 69.30 7,321,761 503,866,492 68.818 54.63 54.51 54.63 53.57 54.63 9,287,491 54.252 1.39%
2022-02-16 0 68.35 68.35 68.40 66.60 68.35 9,159,703 622,284,563 67.937 53.88 53.88 53.92 52.50 53.88 11,618,879 53.558 2.17%
2022-02-15 0 66.90 66.75 66.90 65.90 68.25 12,254,598 817,319,710 66.695 52.74 52.62 52.74 51.95 53.80 15,544,685 52.579 -2.26%
2022-02-14 0 68.45 68.45 68.50 68.05 70.25 14,859,218 1,018,674,064 68.555 53.96 53.96 54.00 53.65 55.38 18,848,587 54.045 -2.49%
2022-02-11 0 70.20 70.15 70.20 67.85 70.80 13,888,614 969,845,628 69.830 55.34 55.30 55.34 53.49 55.81 17,617,397 55.050 2.18%
2022-02-10 0 68.70 68.65 68.70 67.50 68.80 13,289,183 906,859,819 68.240 54.16 54.12 54.16 53.21 54.24 16,857,033 53.797 0.44%
2022-02-09 0 68.40 68.30 68.40 67.65 69.30 16,534,924 1,131,204,091 68.413 53.92 53.84 53.92 53.33 54.63 20,974,183 53.933 0.88%
2022-02-08 0 67.80 67.75 67.80 67.35 68.85 14,570,004 989,256,742 67.897 53.45 53.41 53.45 53.10 54.28 18,481,725 53.526 -0.44%
2022-02-07 0 68.10 68.00 68.10 66.20 68.25 16,524,997 1,118,854,933 67.707 53.69 53.61 53.69 52.19 53.80 20,961,591 53.376 1.64%
2022-02-04 0 67.00 66.95 67.00 66.15 67.35 12,672,638 845,922,827 66.752 52.82 52.78 52.82 52.15 53.10 16,074,959 52.624 3.24%
2022-01-31 0 64.90 64.85 64.90 63.70 65.50 6,431,719 417,880,334 64.972 51.16 51.12 51.16 50.22 51.64 8,158,492 51.220 -0.23%
2022-01-28 0 65.05 65.00 65.05 64.60 68.15 18,380,816 1,208,333,373 65.739 51.28 51.24 51.28 50.93 53.73 23,315,656 51.825 -3.41%
2022-01-27 0 67.35 67.30 67.35 66.05 67.50 24,198,905 1,619,671,772 66.932 53.10 53.06 53.10 52.07 53.21 30,695,772 52.765 -0.22%
2022-01-26 0 67.50 67.45 67.50 66.60 68.00 11,177,114 752,089,940 67.288 53.21 53.17 53.21 52.50 53.61 14,177,920 53.047 0.07%
2022-01-25 0 67.45 67.40 67.45 66.15 67.55 13,916,046 933,406,064 67.074 53.17 53.13 53.17 52.15 53.25 17,652,194 52.878 -0.44%
2022-01-24 0 67.75 67.70 67.75 67.35 68.55 15,160,867 1,028,241,667 67.822 53.41 53.37 53.41 53.10 54.04 19,231,222 53.467 -1.17%
2022-01-21 0 68.55 68.35 68.55 67.30 68.55 18,512,550 1,257,700,697 67.938 54.04 53.88 54.04 53.06 54.04 23,482,757 53.558 1.41%
2022-01-20 0 67.60 67.40 67.60 65.00 67.95 31,336,439 2,095,846,048 66.882 53.29 53.13 53.29 51.24 53.57 39,749,575 52.726 4.56%
2022-01-19 0 64.65 64.60 64.65 63.55 64.75 17,979,910 1,154,991,627 64.238 50.97 50.93 50.97 50.10 51.05 22,807,115 50.642 2.05%
2022-01-18 0 63.35 63.25 63.35 62.70 63.70 8,950,426 564,969,874 63.122 49.94 49.86 49.94 49.43 50.22 11,353,416 49.762 0.88%
2022-01-17 0 62.80 62.70 62.80 62.00 63.30 16,167,684 1,011,049,994 62.535 49.51 49.43 49.51 48.88 49.90 20,508,347 49.299 1.45%
2022-01-14 0 61.90 61.85 61.90 61.25 63.80 15,757,209 975,157,105 61.886 48.80 48.76 48.80 48.29 50.30 19,987,669 48.788 -2.98%
2022-01-13 0 63.80 63.80 63.85 63.20 64.60 9,627,342 613,441,489 63.719 50.30 50.30 50.34 49.82 50.93 12,212,069 50.232 -0.55%
2022-01-12 0 64.15 64.10 64.15 62.85 64.30 15,762,432 1,005,414,574 63.786 50.57 50.53 50.57 49.55 50.69 19,994,294 50.285 0.71%
2022-01-11 0 63.70 63.65 63.70 62.30 63.80 16,643,894 1,054,049,293 63.330 50.22 50.18 50.22 49.11 50.30 21,112,409 49.926 1.59%
2022-01-10 0 62.70 62.65 62.70 62.05 63.40 16,263,446 1,017,661,024 62.574 49.43 49.39 49.43 48.92 49.98 20,629,819 49.330 -0.56%
2022-01-07 0 63.05 62.95 63.05 60.15 63.05 25,696,261 1,589,947,713 61.875 49.71 49.63 49.71 47.42 49.71 32,595,135 48.779 4.47%
2022-01-06 0 60.35 60.30 60.35 60.20 61.90 15,861,501 962,920,142 60.708 47.58 47.54 47.58 47.46 48.80 20,119,961 47.859 -2.27%
2022-01-05 0 61.75 61.70 61.75 60.40 62.10 25,522,771 1,563,716,194 61.268 48.68 48.64 48.68 47.62 48.96 32,375,066 48.300 2.07%
2022-01-04 0 60.50 60.45 60.50 59.15 60.80 11,652,209 698,737,680 59.966 47.69 47.66 47.69 46.63 47.93 14,780,568 47.274 0.25%
2022-01-03 0 60.35 60.30 60.35 60.25 61.70 4,841,487 292,871,464 60.492 47.58 47.54 47.58 47.50 48.64 6,141,318 47.689 -0.33%
2021-12-31 0 60.55 60.50 60.55 60.30 61.20 4,387,731 265,861,191 60.592 47.73 47.69 47.73 47.54 48.25 5,565,739 47.767 0.08%
2021-12-30 0 60.50 60.45 60.50 59.65 60.85 11,948,175 721,052,296 60.348 47.69 47.66 47.69 47.02 47.97 15,155,994 47.575 0.83%
2021-12-29 0 60.00 59.95 60.00 59.60 61.75 13,721,960 827,613,314 60.313 47.30 47.26 47.30 46.99 48.68 17,406,001 47.548 -2.83%
2021-12-28 0 61.75 61.75 61.80 60.90 62.00 9,809,293 601,891,292 61.359 48.68 48.68 48.72 48.01 48.88 12,442,870 48.372 0.16%
2021-12-24 0 61.65 61.65 61.70 61.20 62.40 3,798,648 233,412,418 61.446 48.60 48.60 48.64 48.25 49.19 4,818,500 48.441 -0.16%
2021-12-23 0 61.75 61.70 61.75 61.45 62.35 8,098,782 500,340,250 61.780 48.68 48.64 48.68 48.44 49.15 10,273,125 48.704 -0.40%
2021-12-22 0 62.00 61.90 62.00 61.45 62.65 8,299,143 514,423,943 61.985 48.88 48.80 48.88 48.44 49.39 10,527,278 48.866 0.00%
2021-12-21 0 62.00 62.00 62.05 61.60 63.05 12,440,519 773,464,055 62.173 48.88 48.88 48.92 48.56 49.71 15,780,521 49.014 0.00%
2021-12-20 0 62.00 62.00 62.05 61.85 63.45 12,094,830 755,645,815 62.477 48.88 48.88 48.92 48.76 50.02 15,342,022 49.253 -1.04%
2021-12-17 0 62.65 62.65 62.70 62.65 63.65 12,981,997 816,112,727 62.865 49.39 49.39 49.43 49.39 50.18 16,467,374 49.559 -0.40%
2021-12-16 0 62.90 62.90 62.95 62.70 63.80 17,092,343 1,078,475,433 63.097 49.59 49.59 49.63 49.43 50.30 21,681,256 49.742 -0.79%
2021-12-15 0 63.40 63.40 63.45 62.60 64.15 11,463,544 728,346,912 63.536 49.98 49.98 50.02 49.35 50.57 14,541,250 50.088 -0.94%
2021-12-14 0 64.00 64.00 64.05 63.40 65.70 11,497,469 736,368,584 64.046 50.45 50.45 50.49 49.98 51.79 14,584,283 50.491 -2.74%
2021-12-13 0 65.80 65.80 65.85 65.35 67.90 12,314,025 817,063,803 66.352 51.87 51.87 51.91 51.52 53.53 15,620,066 52.309 -0.60%
2021-12-10 0 66.20 66.20 66.25 65.70 66.85 11,330,237 751,550,152 66.331 52.19 52.19 52.23 51.79 52.70 14,372,153 52.292 -0.45%
2021-12-09 0 66.50 66.45 66.50 65.00 67.05 16,176,153 1,072,402,979 66.295 52.43 52.39 52.43 51.24 52.86 20,519,090 52.264 2.39%
2021-12-08 0 64.95 64.95 65.00 64.05 65.20 10,596,080 685,596,247 64.703 51.20 51.20 51.24 50.49 51.40 13,440,891 51.008 -0.15%
2021-12-07 0 65.05 65.00 65.05 63.65 65.25 12,696,515 821,517,413 64.704 51.28 51.24 51.28 50.18 51.44 16,105,246 51.009 0.54%
2021-12-06 0 64.70 64.65 64.70 63.45 65.45 15,998,855 1,033,189,963 64.579 51.01 50.97 51.01 50.02 51.60 20,294,191 50.911 1.17%
2021-12-03 0 63.95 63.90 63.95 62.60 64.10 15,479,934 985,562,958 63.667 50.41 50.38 50.41 49.35 50.53 19,635,951 50.192 0.87%
2021-12-02 0 63.40 63.35 63.40 61.15 63.60 14,025,185 883,279,863 62.978 49.98 49.94 49.98 48.21 50.14 17,790,635 49.649 3.09%
2021-12-01 0 61.50 61.45 61.50 60.20 62.50 12,097,268 746,818,883 61.735 48.48 48.44 48.48 47.46 49.27 15,345,115 48.668 1.99%
2021-11-30 0 60.30 60.25 60.30 59.85 61.65 18,775,547 1,134,032,807 60.400 47.54 47.50 47.54 47.18 48.60 23,816,363 47.616 -1.07%
2021-11-29 0 60.95 60.90 60.95 60.30 62.25 9,155,615 558,064,594 60.953 48.05 48.01 48.05 47.54 49.07 11,613,694 48.052 -1.30%
2021-11-26 0 61.75 61.75 61.80 61.45 62.65 7,992,322 494,372,638 61.856 48.68 48.68 48.72 48.44 49.39 10,138,082 48.764 -2.60%
2021-11-25 0 63.40 63.35 63.40 62.75 63.50 4,528,958 285,943,430 63.137 49.98 49.94 49.98 49.47 50.06 5,744,882 49.774 0.00%
2021-11-24 0 63.40 63.35 63.40 62.75 64.25 8,204,532 518,747,038 63.227 49.98 49.94 49.98 49.47 50.65 10,407,266 49.845 -0.31%
2021-11-23 0 63.60 63.60 63.65 63.15 64.70 8,082,633 515,579,403 63.789 50.14 50.14 50.18 49.78 51.01 10,252,640 50.287 -0.39%
2021-11-22 0 63.85 63.85 63.90 63.60 65.00 5,229,010 334,757,837 64.019 50.34 50.34 50.38 50.14 51.24 6,632,883 50.469 -1.16%
2021-11-19 0 64.60 64.55 64.60 63.40 65.20 9,835,518 633,183,020 64.377 50.93 50.89 50.93 49.98 51.40 12,476,135 50.752 0.70%
2021-11-18 0 64.15 64.10 64.15 63.20 64.55 7,897,770 504,956,458 63.937 50.57 50.53 50.57 49.82 50.89 10,018,145 50.404 -0.54%
2021-11-17 0 64.50 64.45 64.50 63.95 65.05 8,853,300 570,294,756 64.416 50.85 50.81 50.85 50.41 51.28 11,230,214 50.782 -1.07%
2021-11-16 0 65.20 65.10 65.20 64.35 65.30 7,872,572 511,680,882 64.995 51.40 51.32 51.40 50.73 51.48 9,986,182 51.239 0.31%
2021-11-15 0 65.00 64.95 65.00 64.15 65.90 7,707,728 498,549,504 64.682 51.24 51.20 51.24 50.57 51.95 9,777,081 50.992 0.23%
2021-11-12 0 64.85 64.85 64.90 64.20 65.95 5,949,302 385,864,155 64.859 51.12 51.12 51.16 50.61 51.99 7,546,557 51.131 -0.15%
2021-11-11 0 64.95 64.90 64.95 61.40 65.00 14,365,341 917,714,903 63.884 51.20 51.16 51.20 48.40 51.24 18,222,115 50.363 4.00%
2021-11-10 0 62.45 62.45 62.50 61.20 62.95 15,164,686 937,206,654 61.802 49.23 49.23 49.27 48.25 49.63 19,236,066 48.721 -0.48%
2021-11-09 0 62.75 62.70 62.75 62.50 64.45 10,715,652 674,183,152 62.916 49.47 49.43 49.47 49.27 50.81 13,592,566 49.599 -1.72%
2021-11-08 0 63.85 63.80 63.85 62.70 64.40 9,921,911 632,688,707 63.767 50.34 50.30 50.34 49.43 50.77 12,585,723 50.270 0.63%
2021-11-05 0 63.45 63.40 63.45 63.05 64.10 8,502,839 539,660,202 63.468 50.02 49.98 50.02 49.71 50.53 10,785,662 50.035 -1.01%
2021-11-04 0 64.10 64.05 64.10 63.40 64.20 6,832,012 436,007,185 63.818 50.53 50.49 50.53 49.98 50.61 8,666,255 50.311 0.87%
2021-11-03 0 63.55 63.50 63.55 62.85 63.75 8,967,233 568,400,148 63.386 50.10 50.06 50.10 49.55 50.26 11,374,735 49.970 0.63%
2021-11-02 0 63.15 63.10 63.15 62.40 67.75 22,675,823 1,447,262,680 63.824 49.78 49.74 49.78 49.19 53.41 28,763,776 50.315 -5.75%
2021-11-01 0 67.00 66.95 67.00 65.00 67.00 8,803,601 585,289,001 66.483 52.82 52.78 52.82 51.24 52.82 11,167,172 52.412 2.21%
2021-10-29 0 65.55 65.55 65.60 65.40 67.05 16,329,930 1,077,018,717 65.954 51.68 51.68 51.72 51.56 52.86 20,714,152 51.994 -2.24%
2021-10-28 0 67.05 67.00 67.05 66.50 67.90 12,180,183 815,142,635 66.924 52.86 52.82 52.86 52.43 53.53 15,450,291 52.759 -0.74%
2021-10-27 0 67.55 67.50 67.55 66.75 68.30 11,828,068 798,320,866 67.494 53.25 53.21 53.25 52.62 53.84 15,003,641 53.208 -0.73%
2021-10-26 0 68.05 68.00 68.05 67.00 68.30 11,464,628 777,348,487 67.804 53.65 53.61 53.65 52.82 53.84 14,542,625 53.453 1.72%
2021-10-25 0 66.90 66.90 66.95 65.70 67.45 12,681,467 847,026,116 66.792 52.74 52.74 52.78 51.79 53.17 16,086,158 52.656 0.15%
2021-10-22 0 66.80 66.75 66.80 65.65 67.20 12,502,068 832,264,004 66.570 52.66 52.62 52.66 51.75 52.98 15,858,595 52.480 2.14%
2021-10-21 0 65.40 65.40 65.50 64.85 66.60 11,716,012 769,020,905 65.639 51.56 51.56 51.64 51.12 52.50 14,861,500 51.746 0.77%
2021-10-20 0 64.90 64.85 64.90 64.10 65.25 6,661,729 430,421,442 64.611 51.16 51.12 51.16 50.53 51.44 8,450,255 50.936 0.70%
2021-10-19 0 64.45 64.35 64.45 62.80 64.75 11,165,405 716,653,515 64.185 50.81 50.73 50.81 49.51 51.05 14,163,068 50.600 3.20%
2021-10-18 0 62.45 62.40 62.45 61.90 63.70 12,489,363 779,133,853 62.384 49.23 49.19 49.23 48.80 50.22 15,842,479 49.180 -1.96%
2021-10-15 0 63.70 63.65 63.70 62.25 64.55 15,007,434 954,042,356 63.571 50.22 50.18 50.22 49.07 50.89 19,036,596 50.116 0.79%
2021-10-12 0 63.20 63.15 63.20 61.85 63.65 10,247,016 645,609,270 63.005 49.82 49.78 49.82 48.76 50.18 12,998,112 49.669 -0.16%
2021-10-11 0 63.30 63.25 63.30 60.90 64.55 22,630,576 1,435,018,145 63.411 49.90 49.86 49.90 48.01 50.89 28,706,382 49.990 4.98%
2021-10-08 0 60.30 60.30 60.35 59.35 61.20 27,413,082 1,654,502,347 60.355 47.54 47.54 47.58 46.79 48.25 34,772,884 47.580 1.34%
2021-10-07 0 59.50 59.50 59.60 58.50 59.80 14,883,263 881,678,462 59.240 46.91 46.91 46.99 46.12 47.14 18,879,088 46.701 2.67%
2021-10-06 0 57.95 57.95 58.00 57.30 59.35 18,761,133 1,086,871,798 57.932 45.68 45.68 45.72 45.17 46.79 23,798,079 45.671 -1.70%
2021-10-05 0 58.95 58.90 58.95 58.10 59.55 19,437,906 1,141,986,603 58.751 46.47 46.43 46.47 45.80 46.95 24,656,551 46.316 -1.09%
2021-10-04 0 59.60 59.60 59.65 59.00 61.55 14,749,317 880,390,894 59.690 46.99 46.99 47.02 46.51 48.52 18,709,180 47.057 -3.95%
2021-09-30 0 62.05 62.00 62.05 60.70 62.25 17,367,536 1,070,050,236 61.612 48.92 48.88 48.92 47.85 49.07 22,030,333 48.572 -0.40%
2021-09-29 0 62.30 62.25 62.30 59.00 62.60 25,753,123 1,584,674,905 61.533 49.11 49.07 49.11 46.51 49.35 32,667,263 48.510 3.57%
2021-09-28 0 60.15 60.15 60.20 59.20 61.40 28,806,139 1,741,403,446 60.453 47.42 47.42 47.46 46.67 48.40 36,539,946 47.658 1.86%
2021-09-27 0 59.05 59.05 59.10 58.30 60.40 23,639,647 1,403,067,514 59.352 46.55 46.55 46.59 45.96 47.62 29,986,366 46.790 1.37%
2021-09-24 0 58.25 58.25 58.30 57.80 59.85 25,556,845 1,509,652,513 59.070 45.92 45.92 45.96 45.57 47.18 32,418,289 46.568 -0.68%
2021-09-23 0 58.65 58.65 58.75 58.45 62.40 49,734,272 2,977,027,545 59.859 46.24 46.24 46.32 46.08 49.19 63,086,816 47.189 1.73%
2021-09-21 0 57.65 57.65 57.70 55.55 58.05 55,021,176 3,136,745,259 57.010 45.45 45.45 45.49 43.79 45.76 69,793,136 44.943 0.26%
2021-09-20 0 57.50 57.45 57.50 56.05 62.60 60,581,780 3,519,253,375 58.091 45.33 45.29 45.33 44.19 49.35 76,846,638 45.796 -9.38%
2021-09-17 0 63.45 63.40 63.45 63.15 64.25 31,549,810 2,005,837,522 63.577 50.02 49.98 50.02 49.78 50.65 40,020,231 50.121 -0.78%
2021-09-16 0 63.95 63.90 63.95 63.35 65.90 19,839,346 1,273,134,413 64.172 50.41 50.38 50.41 49.94 51.95 25,165,768 50.590 -2.81%
2021-09-15 0 65.80 65.80 65.85 65.45 67.55 15,203,429 1,008,113,377 66.308 51.87 51.87 51.91 51.60 53.25 19,285,211 52.274 -0.90%
2021-09-14 0 66.40 66.35 66.40 66.10 69.80 13,487,993 907,588,587 67.289 52.35 52.31 52.35 52.11 55.03 17,109,219 53.047 -3.35%
2021-09-13 0 68.70 68.70 68.75 67.85 69.70 10,353,809 713,295,058 68.892 54.16 54.16 54.20 53.49 54.95 13,133,576 54.311 -0.65%
2021-09-10 0 69.15 69.05 69.15 66.50 69.15 13,131,652 900,743,294 68.593 54.51 54.44 54.51 52.43 54.51 16,657,208 54.075 3.91%
2021-09-09 0 66.55 66.55 66.60 66.15 67.85 9,450,549 632,109,518 66.886 52.46 52.46 52.50 52.15 53.49 11,987,811 52.729 -1.33%
2021-09-08 0 67.45 67.40 67.45 66.80 68.50 11,605,689 784,119,940 67.563 53.17 53.13 53.17 52.66 54.00 14,721,558 53.263 0.60%
2021-09-07 0 67.05 67.00 67.05 64.40 67.20 17,130,951 1,137,197,732 66.383 52.86 52.82 52.86 50.77 52.98 21,730,230 52.333 3.07%
2021-09-06 0 65.05 65.00 65.05 64.85 66.65 40,416,392 2,660,741,231 65.833 51.28 51.24 51.28 51.12 52.54 51,267,293 51.899 -1.51%
2021-09-03 0 66.05 65.95 66.05 64.50 66.65 66,688,483 4,405,654,412 66.063 52.07 51.99 52.07 50.85 52.54 84,592,855 52.081 0.00%
2021-09-02 0 66.05 65.95 66.05 64.75 66.30 11,994,014 788,308,310 65.725 52.07 51.99 52.07 51.05 52.27 15,214,140 51.814 1.46%
2021-09-01 0 65.10 65.10 65.15 63.00 65.85 18,871,524 1,222,627,064 64.787 51.32 51.32 51.36 49.67 51.91 23,938,108 51.075 1.32%
2021-08-31 0 64.25 64.20 64.25 62.10 64.55 25,906,284 1,643,144,939 63.427 50.65 50.61 50.65 48.96 50.89 32,861,544 50.002 0.86%
2021-08-30 0 63.70 63.65 63.70 62.70 66.55 28,059,221 1,791,259,903 63.839 50.22 50.18 50.22 49.43 52.46 35,592,497 50.327 -3.70%
2021-08-27 0 66.15 66.10 66.15 65.00 66.95 15,481,926 1,022,457,374 66.042 52.15 52.11 52.15 51.24 52.78 19,638,478 52.064 1.22%
2021-08-26 0 65.35 65.35 65.40 64.30 68.50 20,316,964 1,338,237,850 65.868 51.52 51.52 51.56 50.69 54.00 25,771,616 51.927 -4.32%
2021-08-25 0 68.30 68.20 68.30 66.75 68.40 16,629,039 1,124,891,894 67.646 53.84 53.77 53.84 52.62 53.92 21,093,566 53.329 1.19%
2021-08-24 0 67.50 67.30 67.50 66.00 68.30 22,339,972 1,506,090,480 67.417 53.21 53.06 53.21 52.03 53.84 28,337,757 53.148 -0.15%
2021-08-23 0 67.60 67.55 67.60 66.80 68.45 29,371,731 1,980,611,567 67.433 53.29 53.25 53.29 52.66 53.96 37,257,386 53.160 4.40%
2021-08-20 0 64.75 64.75 64.80 64.25 67.20 12,404,999 807,603,648 65.103 51.05 51.05 51.08 50.65 52.98 15,735,465 51.324 -2.04%
2021-08-19 0 66.10 66.05 66.10 65.50 68.65 12,181,876 808,767,006 66.391 52.11 52.07 52.11 51.64 54.12 15,452,438 52.339 -2.22%
2021-08-18 0 67.60 67.55 67.60 63.85 69.15 28,797,623 1,937,952,916 67.296 53.29 53.25 53.29 50.34 54.51 36,529,143 53.052 5.79%
2021-08-17 0 63.90 63.80 63.90 62.85 65.75 18,444,087 1,182,649,493 64.121 50.38 50.30 50.38 49.55 51.83 23,395,913 50.549 -2.44%
2021-08-16 0 65.50 65.45 65.50 63.45 66.80 15,176,678 987,220,059 65.049 51.64 51.60 51.64 50.02 52.66 19,251,278 51.281 0.08%
2021-08-13 0 65.45 65.40 65.45 64.35 65.70 14,346,271 931,591,329 64.936 51.60 51.56 51.60 50.73 51.79 18,197,925 51.192 0.77%
2021-08-12 0 64.95 64.95 65.00 64.70 65.90 12,305,747 802,363,871 65.202 51.20 51.20 51.24 51.01 51.95 15,609,566 51.402 -0.69%
2021-08-11 0 65.40 65.20 65.40 62.65 65.75 20,967,876 1,364,605,591 65.081 51.56 51.40 51.56 49.39 51.83 26,597,284 51.306 3.07%
2021-08-10 0 63.45 63.35 63.45 61.25 63.45 17,272,057 1,080,358,881 62.550 50.02 49.94 50.02 48.29 50.02 21,909,220 49.311 2.01%
2021-08-09 0 62.20 62.20 62.25 59.55 63.35 16,551,074 1,034,473,645 62.502 49.04 49.04 49.07 46.95 49.94 20,994,669 49.273 3.75%
2021-08-06 0 59.95 59.90 59.95 58.80 60.30 9,985,977 597,083,713 59.792 47.26 47.22 47.26 46.35 47.54 12,666,989 47.137 0.08%
2021-08-05 0 59.90 59.90 59.95 59.40 60.50 10,675,931 639,232,683 59.876 47.22 47.22 47.26 46.83 47.69 13,542,181 47.203 -0.75%
2021-08-04 0 60.35 60.30 60.35 59.95 61.35 11,463,242 694,990,438 60.628 47.58 47.54 47.58 47.26 48.37 14,540,867 47.796 -1.23%
2021-08-03 0 61.10 61.05 61.10 59.65 61.50 10,961,942 663,533,962 60.531 48.17 48.13 48.17 47.02 48.48 13,904,979 47.719 1.33%
2021-08-02 0 60.30 60.25 60.30 57.80 60.75 10,407,943 620,731,891 59.640 47.54 47.50 47.54 45.57 47.89 13,202,244 47.017 1.86%
2021-07-30 0 59.20 59.20 59.25 58.35 61.00 20,772,922 1,229,462,305 59.186 46.67 46.67 46.71 46.00 48.09 26,349,989 46.659 -3.19%
2021-07-29 0 61.15 60.85 61.15 60.00 61.80 19,101,972 1,160,777,230 60.767 48.21 47.97 48.21 47.30 48.72 24,230,426 47.906 1.07%
2021-07-28 0 60.50 60.45 60.50 58.65 60.50 22,195,893 1,321,927,167 59.557 47.69 47.66 47.69 46.24 47.69 28,154,996 46.952 3.77%
2021-07-27 0 58.30 58.25 58.30 57.25 61.65 22,438,137 1,322,534,820 58.941 45.96 45.92 45.96 45.13 48.60 28,462,277 46.466 -3.32%
2021-07-26 0 60.30 60.25 60.30 60.05 62.40 13,197,772 802,307,194 60.791 47.54 47.50 47.54 47.34 49.19 16,741,080 47.924 -3.98%
2021-07-23 0 62.80 62.80 62.85 62.60 64.35 6,387,747 403,081,830 63.102 49.51 49.51 49.55 49.35 50.73 8,102,715 49.747 -1.49%
2021-07-22 0 63.75 63.75 63.80 62.55 64.15 7,635,125 486,853,822 63.765 50.26 50.26 50.30 49.31 50.57 9,684,986 50.269 1.76%
2021-07-21 0 62.65 62.65 62.70 61.95 63.70 7,829,036 490,125,882 62.604 49.39 49.39 49.43 48.84 50.22 9,930,958 49.353 -0.63%
2021-07-20 0 63.05 63.05 63.10 62.55 64.65 8,225,508 519,837,667 63.198 49.71 49.71 49.74 49.31 50.97 10,433,874 49.822 -1.18%
2021-07-19 0 63.80 63.75 63.80 62.50 64.80 11,727,872 746,906,563 63.687 50.30 50.26 50.30 49.27 51.08 14,876,544 50.207 -1.54%
2021-07-16 0 64.80 64.80 64.85 64.05 65.20 15,881,133 1,027,280,947 64.686 51.08 51.08 51.12 50.49 51.40 20,144,863 50.995 0.00%
2021-07-15 0 64.80 64.70 64.80 61.80 64.90 22,008,520 1,409,108,157 64.026 51.08 51.01 51.08 48.72 51.16 27,917,317 50.474 5.02%
2021-07-14 0 61.70 61.65 61.70 60.70 62.60 19,133,793 1,173,264,207 61.319 48.64 48.60 48.64 47.85 49.35 24,270,790 48.341 -1.44%
2021-07-13 0 62.60 62.55 62.60 61.80 63.30 14,439,362 903,493,363 62.572 49.35 49.31 49.35 48.72 49.90 18,316,009 49.328 0.40%
2021-07-12 0 62.35 62.25 62.35 61.45 63.45 20,477,076 1,268,259,368 61.936 49.15 49.07 49.15 48.44 50.02 25,974,715 48.827 1.30%
2021-07-09 0 61.55 61.50 61.55 60.40 61.80 24,432,418 1,490,738,311 61.015 48.52 48.48 48.52 47.62 48.72 30,991,978 48.101 0.49%
2021-07-08 0 61.25 61.20 61.25 60.60 64.50 37,572,890 2,313,611,709 61.577 48.29 48.25 48.29 47.77 50.85 47,660,374 48.544 -5.04%
2021-07-07 0 64.50 64.40 64.50 63.20 64.60 8,859,124 567,752,616 64.087 50.85 50.77 50.85 49.82 50.93 11,237,601 50.523 0.47%
2021-07-06 0 64.20 64.10 64.20 62.80 64.55 9,924,375 633,001,136 63.783 50.61 50.53 50.61 49.51 50.89 12,588,849 50.283 1.90%
2021-07-05 0 63.00 63.00 63.05 62.15 64.00 11,099,770 700,829,711 63.139 49.67 49.67 49.71 49.00 50.45 14,079,811 49.776 -0.31%
2021-07-02 0 64.70 64.65 64.70 64.60 66.75 15,865,666 1,035,561,359 65.271 49.82 49.78 49.82 49.74 51.40 20,604,329 50.259 -2.34%
2021-06-30 0 66.25 66.20 66.25 66.20 67.20 8,799,911 586,311,600 66.627 51.01 50.98 51.01 50.98 51.75 11,428,216 51.304 -0.23%
2021-06-29 0 66.40 66.40 66.45 65.80 67.15 13,633,189 902,667,398 66.211 51.13 51.13 51.17 50.67 51.71 17,705,069 50.984 -1.19%
2021-06-28 0 67.20 67.15 67.20 66.00 68.10 10,583,475 709,113,203 67.002 51.75 51.71 51.75 50.82 52.44 13,744,484 51.593 -3.17%
2021-06-25 0 69.40 69.40 69.45 66.30 69.95 15,821,212 1,089,354,236 68.854 53.44 53.44 53.48 51.05 53.86 20,546,597 53.019 4.28%
2021-06-24 0 66.55 66.55 66.60 66.10 67.20 7,778,350 517,980,895 66.593 51.24 51.24 51.28 50.90 51.75 10,101,541 51.277 -0.45%
2021-06-23 0 66.85 66.80 66.85 66.35 67.55 12,889,189 860,405,828 66.754 51.48 51.44 51.48 51.09 52.01 16,738,855 51.402 -0.67%
2021-06-22 0 67.30 67.30 67.40 65.30 67.55 9,519,472 637,532,532 66.971 51.82 51.82 51.90 50.28 52.01 12,362,691 51.569 2.91%
2021-06-21 0 65.40 65.40 65.50 64.85 66.35 10,157,682 664,700,915 65.438 50.36 50.36 50.44 49.94 51.09 13,191,518 50.389 -1.43%
2021-06-18 0 66.35 66.35 66.40 66.15 67.95 21,138,700 1,406,910,081 66.556 51.09 51.09 51.13 50.94 52.32 27,452,281 51.249 -2.21%
2021-06-17 0 67.85 67.70 67.85 67.10 68.15 10,649,931 720,106,562 67.616 52.25 52.13 52.25 51.67 52.48 13,830,789 52.065 0.59%
2021-06-16 0 67.45 67.45 67.50 66.95 68.65 9,055,403 613,675,689 67.769 51.94 51.94 51.98 51.55 52.86 11,760,017 52.183 0.30%
2021-06-15 0 67.25 67.20 67.25 66.50 68.50 10,862,222 731,037,443 67.301 51.78 51.75 51.78 51.21 52.75 14,106,486 51.823 -1.68%
2021-06-11 0 68.40 68.40 68.45 67.85 69.50 10,986,951 751,469,205 68.397 52.67 52.67 52.71 52.25 53.52 14,268,468 52.666 -1.16%
2021-06-10 0 69.20 69.15 69.20 68.65 70.10 9,326,684 647,520,632 69.427 53.29 53.25 53.29 52.86 53.98 12,112,322 53.460 0.80%
2021-06-09 0 68.65 68.65 68.70 68.35 70.20 8,668,602 597,588,852 68.937 52.86 52.86 52.90 52.63 54.06 11,257,688 53.083 0.00%
2021-06-08 0 68.65 68.65 68.70 68.25 70.30 9,168,068 631,060,405 68.832 52.86 52.86 52.90 52.55 54.13 11,906,332 53.002 -0.58%
2021-06-07 0 69.05 69.00 69.05 68.85 70.45 3,607,055 249,712,604 69.229 53.17 53.13 53.17 53.02 54.25 4,684,389 53.307 -1.43%
2021-06-04 0 70.05 70.05 70.10 68.55 71.30 17,184,392 1,202,537,870 69.979 53.94 53.94 53.98 52.78 54.90 22,316,924 53.885 1.89%
2021-06-03 0 68.75 68.75 68.85 68.65 71.25 12,448,177 864,475,545 69.446 52.94 52.94 53.02 52.86 54.86 16,166,124 53.475 -2.90%
2021-06-02 0 70.80 70.75 70.80 69.95 71.20 12,196,411 860,349,191 70.541 54.52 54.48 54.52 53.86 54.83 15,839,162 54.318 0.21%
2021-06-01 0 70.65 70.60 70.65 70.10 71.75 10,618,562 749,828,975 70.615 54.40 54.36 54.40 53.98 55.25 13,790,051 54.375 -1.53%
2021-05-31 0 71.75 71.70 71.75 70.50 72.30 10,810,824 772,696,749 71.474 55.25 55.21 55.25 54.29 55.67 14,039,736 55.036 0.07%
2021-05-28 0 71.70 71.70 71.75 70.55 72.45 14,397,228 1,028,641,330 71.447 55.21 55.21 55.25 54.32 55.79 18,697,306 55.015 1.77%
2021-05-27 0 70.45 70.45 70.50 69.60 72.05 15,578,768 1,099,119,225 70.552 54.25 54.25 54.29 53.59 55.48 20,231,742 54.326 -1.61%
2021-05-26 0 71.60 71.55 71.60 69.90 71.85 15,174,115 1,082,489,800 71.338 55.13 55.09 55.13 53.82 55.33 19,706,229 54.931 1.56%
2021-05-25 0 70.50 70.45 70.50 66.00 70.70 15,608,048 1,080,717,395 69.241 54.29 54.25 54.29 50.82 54.44 20,269,767 53.317 6.33%
2021-05-24 0 66.30 66.10 66.30 65.35 66.40 9,909,158 653,997,287 65.999 51.05 50.90 51.05 50.32 51.13 12,868,766 50.821 0.23%
2021-05-21 0 66.15 66.15 66.20 65.65 68.25 11,010,158 729,498,909 66.257 50.94 50.94 50.98 50.55 52.55 14,298,606 51.019 -1.19%
2021-05-20 0 66.95 66.95 67.00 66.00 68.10 8,759,079 585,003,519 66.788 51.55 51.55 51.59 50.82 52.44 11,375,189 51.428 -1.90%
2021-05-18 0 68.25 68.10 68.25 67.50 69.00 12,538,997 855,210,632 68.204 52.55 52.44 52.55 51.98 53.13 16,284,070 52.518 0.59%
2021-05-17 0 67.85 67.70 67.85 66.20 67.85 11,256,202 758,323,877 67.369 52.25 52.13 52.25 50.98 52.25 14,618,137 51.876 2.57%
2021-05-14 0 66.15 66.10 66.15 63.80 66.40 11,404,494 745,265,008 65.348 50.94 50.90 50.94 49.13 51.13 14,810,720 50.319 4.26%
2021-05-13 0 63.45 63.40 63.45 63.40 65.50 6,168,558 395,537,628 64.122 48.86 48.82 48.86 48.82 50.44 8,010,946 49.375 -2.31%
2021-05-12 0 64.95 64.90 64.95 63.95 65.95 13,027,631 845,661,695 64.913 50.01 49.97 50.01 49.24 50.78 16,918,646 49.984 -0.69%
2021-05-11 0 65.40 65.35 65.40 64.90 66.00 14,564,784 953,437,886 65.462 50.36 50.32 50.36 49.97 50.82 18,914,907 50.407 -1.13%
2021-05-10 0 66.15 66.10 66.15 64.40 66.55 14,785,175 967,576,295 65.442 50.94 50.90 50.94 49.59 51.24 19,201,123 50.392 -0.23%
2021-05-07 0 66.30 66.20 66.30 64.35 67.00 19,775,544 1,308,303,872 66.158 51.05 50.98 51.05 49.55 51.59 25,681,986 50.942 2.95%
2021-05-06 0 64.40 64.40 64.45 63.70 65.40 12,850,750 829,368,499 64.539 49.59 49.59 49.63 49.05 50.36 16,688,935 49.696 1.18%
2021-05-05 0 63.65 63.65 63.70 62.05 64.15 8,291,153 527,358,478 63.605 49.01 49.01 49.05 47.78 49.40 10,767,505 48.977 2.50%
2021-05-04 0 62.10 62.10 62.15 61.50 62.30 4,709,434 291,684,315 61.936 47.82 47.82 47.86 47.36 47.97 6,116,020 47.692 0.00%
2021-05-03 0 62.10 62.05 62.10 61.95 64.00 5,085,204 317,708,747 62.477 47.82 47.78 47.82 47.70 49.28 6,604,022 48.108 -0.88%
2021-04-30 0 62.65 62.65 62.80 62.55 63.75 13,896,332 876,220,713 63.054 48.24 48.24 48.36 48.16 49.09 18,046,806 48.553 -1.42%
2021-04-29 0 63.55 63.55 63.60 61.80 63.80 10,802,069 684,626,197 63.379 48.93 48.93 48.97 47.59 49.13 14,028,367 48.803 2.17%
2021-04-28 0 62.20 62.15 62.20 61.85 63.05 8,926,588 555,661,281 62.248 47.90 47.86 47.90 47.63 48.55 11,592,728 47.932 -0.64%
2021-04-27 0 62.60 62.60 62.65 61.60 62.95 9,486,216 593,049,993 62.517 48.20 48.20 48.24 47.43 48.47 12,319,502 48.139 0.40%
2021-04-26 0 62.35 62.35 62.40 61.90 64.50 13,134,395 823,261,848 62.680 48.01 48.01 48.05 47.66 49.67 17,057,298 48.264 -1.58%
2021-04-23 0 63.35 63.30 63.35 62.30 63.65 18,055,157 1,141,086,459 63.200 48.78 48.74 48.78 47.97 49.01 23,447,764 48.665 -0.39%
2021-04-22 0 63.60 63.45 63.60 62.75 63.95 21,200,956 1,341,568,945 63.279 48.97 48.86 48.97 48.32 49.24 27,533,131 48.726 1.11%
2021-04-21 0 62.90 62.90 62.95 61.85 63.45 14,953,566 939,046,874 62.798 48.43 48.43 48.47 47.63 48.86 19,419,808 48.355 0.48%
2021-04-20 0 62.60 62.60 62.65 60.90 62.70 16,962,048 1,054,468,440 62.166 48.20 48.20 48.24 46.89 48.28 22,028,171 47.869 2.04%
2021-04-19 0 61.35 61.25 61.35 58.95 61.50 13,646,334 829,830,668 60.810 47.24 47.16 47.24 45.39 47.36 17,722,140 46.825 3.28%
2021-04-16 0 59.40 59.35 59.40 58.30 59.40 8,544,766 504,069,270 58.992 45.74 45.70 45.74 44.89 45.74 11,096,866 45.424 0.17%
2021-04-15 0 59.30 59.25 59.30 57.65 59.50 12,550,619 734,466,626 58.520 45.66 45.62 45.66 44.39 45.82 16,299,163 45.062 0.00%
2021-04-14 0 59.30 59.25 59.30 58.80 60.05 7,691,031 454,908,316 59.148 45.66 45.62 45.66 45.28 46.24 9,988,142 45.545 -0.84%
2021-04-13 0 59.80 59.70 59.80 59.30 60.90 15,457,949 927,005,667 59.970 46.05 45.97 46.05 45.66 46.89 20,074,837 46.177 0.34%
2021-04-12 0 59.60 59.55 59.60 58.75 59.75 9,160,192 543,819,764 59.368 45.89 45.85 45.89 45.24 46.01 11,896,104 45.714 1.27%
2021-04-09 0 58.85 58.85 58.90 58.80 59.85 13,010,215 769,699,081 59.161 45.32 45.32 45.35 45.28 46.09 16,896,028 45.555 -1.92%
2021-04-08 0 60.00 60.00 60.05 59.25 60.20 10,817,168 645,793,841 59.701 46.20 46.20 46.24 45.62 46.35 14,047,975 45.971 0.50%
2021-04-07 0 59.70 59.70 59.75 59.20 60.75 13,553,725 809,067,369 59.693 45.97 45.97 46.01 45.58 46.78 17,601,871 45.965 -1.08%
2021-04-01 0 60.35 60.25 60.35 59.40 60.45 9,202,959 551,546,156 59.931 46.47 46.39 46.47 45.74 46.55 11,951,644 46.148 1.68%
2021-03-31 0 59.35 59.35 59.45 59.20 60.90 14,800,953 882,352,336 59.615 45.70 45.70 45.78 45.58 46.89 19,221,613 45.904 -2.63%
2021-03-30 0 60.95 60.95 61.00 59.40 61.00 21,552,164 1,299,732,787 60.306 46.93 46.93 46.97 45.74 46.97 27,989,236 46.437 0.49%
2021-03-29 0 60.65 60.60 60.65 59.70 61.40 26,577,739 1,601,886,906 60.272 46.70 46.66 46.70 45.97 47.28 34,515,820 46.410 -0.49%
2021-03-26 0 60.95 60.85 60.95 59.95 61.05 19,147,773 1,158,974,499 60.528 46.93 46.86 46.93 46.16 47.01 24,866,716 46.607 0.99%
2021-03-25 0 60.35 60.30 60.35 59.70 61.95 19,241,935 1,161,220,909 60.348 46.47 46.43 46.47 45.97 47.70 24,989,001 46.469 -1.23%
2021-03-24 0 61.10 60.95 61.10 60.35 63.75 16,164,271 989,223,698 61.198 47.05 46.93 47.05 46.47 49.09 20,992,119 47.124 -3.02%
2021-03-23 0 63.00 63.00 63.05 62.10 63.80 11,799,810 742,470,306 62.922 48.51 48.51 48.55 47.82 49.13 15,324,107 48.451 -0.32%
2021-03-22 0 63.20 63.20 63.30 60.40 64.20 17,394,910 1,097,510,894 63.094 48.67 48.67 48.74 46.51 49.44 22,590,318 48.583 4.20%
2021-03-19 0 60.65 60.65 60.70 60.30 63.65 18,824,100 1,147,437,273 60.956 46.70 46.70 46.74 46.43 49.01 24,446,370 46.937 -4.56%
2021-03-18 0 63.55 63.45 63.55 62.10 63.80 12,088,901 762,899,668 63.107 48.93 48.86 48.93 47.82 49.13 15,699,542 48.594 0.71%
2021-03-17 0 63.10 63.10 63.20 62.40 63.70 10,757,963 678,524,532 63.072 48.59 48.59 48.67 48.05 49.05 13,971,087 48.566 -0.79%
2021-03-16 0 63.60 63.50 63.60 62.50 64.65 16,661,126 1,061,123,580 63.689 48.97 48.90 48.97 48.13 49.78 21,637,372 49.041 1.92%
2021-03-15 0 62.40 62.30 62.40 61.70 64.25 22,422,568 1,406,315,194 62.719 48.05 47.97 48.05 47.51 49.47 29,119,607 48.294 -0.48%
2021-03-12 0 62.70 62.70 62.75 61.60 63.20 26,562,395 1,659,444,530 62.474 48.28 48.28 48.32 47.43 48.67 34,495,893 48.106 2.79%
2021-03-11 0 61.00 61.00 61.05 59.15 61.50 17,476,371 1,063,914,980 60.877 46.97 46.97 47.01 45.55 47.36 22,696,109 46.877 3.74%
2021-03-10 0 58.80 58.75 58.80 56.75 58.80 22,493,246 1,307,383,783 58.123 45.28 45.24 45.28 43.70 45.28 29,211,395 44.756 3.70%
2021-03-09 0 56.70 56.70 56.75 56.55 59.90 26,999,291 1,557,820,067 57.699 43.66 43.66 43.70 43.54 46.12 35,063,278 44.429 -3.41%
2021-03-08 0 58.70 58.70 58.75 58.40 62.05 23,134,040 1,380,487,248 59.673 45.20 45.20 45.24 44.97 47.78 30,043,577 45.949 -4.48%
2021-03-05 0 61.45 61.45 61.50 59.55 62.40 32,998,669 2,015,686,950 61.084 47.32 47.32 47.36 45.85 48.05 42,854,515 47.036 -1.52%
2021-03-04 0 62.40 62.40 62.45 61.80 63.95 27,199,452 1,703,129,304 62.616 48.05 48.05 48.09 47.59 49.24 35,323,222 48.216 -0.87%
2021-03-03 0 62.95 62.90 62.95 58.60 63.25 26,582,760 1,645,292,707 61.893 48.47 48.43 48.47 45.12 48.70 34,522,340 47.659 7.88%
2021-03-02 0 58.35 58.30 58.35 57.90 60.05 19,792,404 1,162,086,144 58.714 44.93 44.89 44.93 44.58 46.24 25,703,881 45.211 -2.18%
2021-03-01 0 59.65 59.60 59.65 58.70 60.25 18,290,631 1,086,479,337 59.401 45.93 45.89 45.93 45.20 46.39 23,753,568 45.740 0.17%
2021-02-26 0 59.55 59.50 59.55 59.25 64.00 28,922,222 1,749,827,679 60.501 45.85 45.82 45.85 45.62 49.28 37,560,539 46.587 -6.95%
2021-02-25 0 64.00 64.00 64.10 63.05 65.00 18,108,417 1,161,211,937 64.126 49.28 49.28 49.36 48.55 50.05 23,516,931 49.378 2.07%
2021-02-24 0 62.70 62.70 62.75 62.30 67.00 23,056,680 1,474,011,006 63.930 48.28 48.28 48.32 47.97 51.59 29,943,112 49.227 -5.50%
2021-02-23 0 66.35 66.30 66.35 63.50 67.25 21,305,686 1,404,664,240 65.929 51.09 51.05 51.09 48.90 51.78 27,669,141 50.766 5.48%
2021-02-22 0 62.90 62.90 62.95 62.65 66.80 17,670,369 1,127,053,358 63.782 48.43 48.43 48.47 48.24 51.44 22,948,050 49.113 -3.75%
2021-02-19 0 65.35 65.25 65.35 64.80 66.45 12,688,571 830,100,347 65.421 50.32 50.24 50.32 49.90 51.17 16,478,318 50.375 0.08%
2021-02-18 0 65.30 65.30 65.35 65.20 67.55 18,224,799 1,203,278,311 66.024 50.28 50.28 50.32 50.21 52.01 23,668,073 50.840 -3.62%
2021-02-17 0 67.75 67.75 67.80 66.40 69.45 19,810,599 1,349,533,170 68.122 52.17 52.17 52.21 51.13 53.48 25,727,511 52.455 1.19%
2021-02-16 0 66.95 66.90 66.95 65.75 67.30 13,388,485 892,883,538 66.690 51.55 51.51 51.55 50.63 51.82 17,387,278 51.353 3.40%
2021-02-11 0 64.75 64.75 64.80 62.80 64.95 7,367,747 467,926,087 63.510 49.86 49.86 49.90 48.36 50.01 9,568,302 48.904 0.31%
2021-02-10 0 64.55 64.50 64.55 63.20 65.65 16,094,084 1,035,500,628 64.341 49.70 49.67 49.70 48.67 50.55 20,900,969 49.543 1.18%
2021-02-09 0 63.80 63.75 63.80 62.80 64.00 11,319,092 719,176,338 63.537 49.13 49.09 49.13 48.36 49.28 14,699,811 48.924 0.71%
2021-02-08 0 63.35 63.35 63.45 62.60 64.35 9,073,783 578,734,167 63.781 48.78 48.78 48.86 48.20 49.55 11,783,886 49.112 0.08%
2021-02-05 0 63.30 63.20 63.30 61.85 64.40 15,564,450 986,841,247 63.404 48.74 48.67 48.74 47.63 49.59 20,213,147 48.822 1.93%
2021-02-04 0 62.10 62.10 62.15 61.70 64.30 16,236,077 1,021,862,821 62.938 47.82 47.82 47.86 47.51 49.51 21,085,372 48.463 -0.56%
2021-02-03 0 62.45 62.40 62.45 60.45 63.20 17,192,824 1,067,850,870 62.110 48.09 48.05 48.09 46.55 48.67 22,327,874 47.826 3.39%
2021-02-02 0 60.40 60.35 60.40 60.30 61.70 20,327,086 1,241,040,002 61.054 46.51 46.47 46.51 46.43 47.51 26,398,259 47.012 -0.58%
2021-02-01 0 60.75 60.75 60.80 58.25 61.05 12,023,775 720,074,766 59.888 46.78 46.78 46.82 44.85 47.01 15,614,964 46.114 2.02%
2021-01-29 0 59.55 59.55 59.65 59.55 61.90 20,331,237 1,226,936,473 60.347 45.85 45.85 45.93 45.85 47.66 26,403,650 46.468 -0.17%
2021-01-28 0 59.65 59.65 59.70 58.65 60.40 18,027,771 1,077,468,892 59.767 45.93 45.93 45.97 45.16 46.51 23,412,198 46.022 -0.67%
2021-01-27 0 60.05 60.00 60.05 59.20 61.50 16,952,731 1,025,881,053 60.514 46.24 46.20 46.24 45.58 47.36 22,016,072 46.597 0.67%
2021-01-26 0 59.65 59.65 59.70 59.40 61.25 19,007,923 1,139,826,173 59.966 45.93 45.93 45.97 45.74 47.16 24,685,096 46.175 -1.00%
2021-01-25 0 60.25 60.25 60.35 58.50 60.75 20,033,471 1,198,119,444 59.806 46.39 46.39 46.47 45.05 46.78 26,016,949 46.051 2.21%
2021-01-22 0 58.95 58.90 58.95 58.85 62.50 32,199,281 1,936,846,698 60.152 45.39 45.35 45.39 45.32 48.13 41,816,370 46.318 -5.00%
2021-01-21 0 62.05 62.00 62.05 61.55 63.50 18,361,604 1,140,530,059 62.115 47.78 47.74 47.78 47.39 48.90 23,845,738 47.830 1.55%
2021-01-20 0 61.10 61.05 61.10 60.40 62.10 20,690,188 1,266,461,612 61.211 47.05 47.01 47.05 46.51 47.82 26,869,810 47.133 0.49%
2021-01-19 0 60.80 60.80 60.85 59.85 61.65 15,497,154 940,558,903 60.692 46.82 46.82 46.86 46.09 47.47 20,125,752 46.734 1.16%
2021-01-18 0 60.10 60.00 60.10 59.75 60.90 17,293,313 1,042,809,396 60.301 46.28 46.20 46.28 46.01 46.89 22,458,377 46.433 -1.31%
2021-01-15 0 60.90 60.90 60.95 58.15 62.05 32,190,369 1,946,741,705 60.476 46.89 46.89 46.93 44.78 47.78 41,804,797 46.567 6.56%
2021-01-14 0 57.15 57.05 57.15 56.35 57.55 18,244,131 1,039,122,284 56.957 44.01 43.93 44.01 43.39 44.31 23,693,179 43.857 -0.17%
2021-01-13 0 57.25 57.20 57.25 57.05 58.15 18,449,743 1,058,936,568 57.396 44.08 44.04 44.08 43.93 44.78 23,960,202 44.196 -1.12%
2021-01-12 0 57.90 57.70 57.90 55.15 58.05 24,814,037 1,412,022,986 56.904 44.58 44.43 44.58 42.47 44.70 32,225,346 43.817 2.84%
2021-01-11 0 56.30 56.15 56.30 53.75 57.15 30,429,967 1,702,111,579 55.935 43.35 43.24 43.35 41.39 44.01 39,518,608 43.071 5.33%
2021-01-08 0 53.45 53.40 53.45 52.05 53.85 27,049,427 1,433,945,669 53.012 41.16 41.12 41.16 40.08 41.47 35,128,389 40.820 2.39%
2021-01-07 0 52.20 52.15 52.20 48.85 52.95 28,610,103 1,472,155,132 51.456 40.19 40.16 40.19 37.62 40.77 37,155,198 39.622 6.10%
2021-01-06 0 49.20 49.20 49.25 47.15 49.50 18,029,222 875,543,339 48.563 37.88 37.88 37.92 36.31 38.12 23,414,083 37.394 2.82%
2021-01-05 0 47.85 47.80 47.85 46.55 47.95 19,485,873 924,391,192 47.439 36.85 36.81 36.85 35.84 36.92 25,305,797 36.529 1.81%
2021-01-04 0 47.00 47.00 47.20 45.95 48.05 37,187,302 1,742,545,672 46.859 36.19 36.19 36.34 35.38 37.00 48,294,184 36.082 -4.08%
2020-12-31 0 49.00 48.95 49.00 48.30 49.80 9,553,199 469,821,414 49.180 37.73 37.69 37.73 37.19 38.35 12,406,492 37.869 0.31%
2020-12-30 0 48.85 48.85 48.90 47.75 49.05 10,991,956 531,427,461 48.347 37.62 37.62 37.65 36.77 37.77 14,274,968 37.228 1.03%
2020-12-29 0 48.35 48.30 48.35 47.85 48.90 8,725,333 420,281,112 48.168 37.23 37.19 37.23 36.85 37.65 11,331,363 37.090 -0.31%
2020-12-28 0 48.50 48.50 48.55 47.00 48.80 11,764,900 567,257,866 48.216 37.35 37.35 37.38 36.19 37.58 15,278,770 37.127 1.78%
2020-12-24 0 47.65 47.60 47.65 46.45 47.85 5,089,666 241,750,412 47.498 36.69 36.65 36.69 35.77 36.85 6,609,817 36.574 1.60%
2020-12-23 0 46.90 46.85 46.90 46.00 46.90 8,380,132 389,321,425 46.458 36.11 36.08 36.11 35.42 36.11 10,883,060 35.773 0.64%
2020-12-22 0 46.60 46.60 46.65 46.15 47.60 7,662,909 357,322,462 46.630 35.88 35.88 35.92 35.54 36.65 9,951,621 35.906 -1.58%
2020-12-21 0 47.35 47.30 47.35 46.45 47.45 13,828,951 651,444,240 47.107 36.46 36.42 36.46 35.77 36.54 17,959,300 36.273 0.32%
2020-12-18 0 47.20 47.15 47.20 46.85 48.75 19,171,595 905,400,393 47.226 36.34 36.31 36.34 36.08 37.54 24,897,653 36.365 -1.77%
2020-12-17 0 48.05 48.00 48.05 47.45 49.70 16,125,481 773,396,108 47.961 37.00 36.96 37.00 36.54 38.27 20,941,744 36.931 -1.64%
2020-12-16 0 48.85 48.80 48.85 48.55 49.30 10,315,688 503,706,342 48.829 37.62 37.58 37.62 37.38 37.96 13,396,716 37.599 1.45%
2020-12-15 0 48.15 48.15 48.20 47.60 48.80 12,989,041 626,898,976 48.264 37.08 37.08 37.11 36.65 37.58 16,868,530 37.164 -0.82%
2020-12-14 0 48.55 48.55 48.60 47.60 48.80 9,076,916 439,869,115 48.460 37.38 37.38 37.42 36.65 37.58 11,787,955 37.315 1.15%
2020-12-11 0 48.00 47.95 48.00 47.15 48.65 8,381,143 401,078,173 47.855 36.96 36.92 36.96 36.31 37.46 10,884,373 36.849 0.10%
2020-12-10 0 47.95 47.95 48.05 47.30 48.25 6,619,292 317,097,031 47.905 36.92 36.92 37.00 36.42 37.15 8,596,303 36.888 -0.10%
2020-12-09 0 48.00 47.95 48.00 47.55 49.25 16,378,187 788,430,032 48.139 36.96 36.92 36.96 36.61 37.92 21,269,926 37.068 0.73%
2020-12-08 0 47.65 47.60 47.65 47.40 48.75 18,001,539 860,402,188 47.796 36.69 36.65 36.69 36.50 37.54 23,378,131 36.804 -1.65%
2020-12-07 0 48.45 48.40 48.45 48.00 50.70 15,658,146 761,340,268 48.623 37.31 37.27 37.31 36.96 39.04 20,334,828 37.440 -4.25%
2020-12-04 0 50.60 50.55 50.60 49.65 50.60 11,449,488 575,767,952 50.288 38.96 38.92 38.96 38.23 38.96 14,869,153 38.722 1.20%
2020-12-03 0 50.00 49.95 50.00 49.80 51.10 11,878,350 596,432,187 50.212 38.50 38.46 38.50 38.35 39.35 15,426,105 38.664 -1.77%
2020-12-02 0 50.90 50.90 51.00 49.80 51.35 8,651,023 439,904,904 50.850 39.19 39.19 39.27 38.35 39.54 11,234,859 39.155 1.70%
2020-12-01 0 50.05 50.00 50.05 48.80 51.00 15,074,302 752,991,318 49.952 38.54 38.50 38.54 37.58 39.27 19,576,605 38.464 2.04%
2020-11-30 0 49.05 49.05 49.10 48.70 53.25 37,083,792 1,854,918,325 50.020 37.77 37.77 37.81 37.50 41.00 48,159,758 38.516 -4.39%
2020-11-27 0 51.30 51.25 51.30 49.00 51.35 10,480,041 528,642,130 50.443 39.50 39.46 39.50 37.73 39.54 13,610,157 38.842 3.01%
2020-11-26 0 49.80 49.75 49.80 49.10 50.40 6,634,160 330,769,838 49.859 38.35 38.31 38.35 37.81 38.81 8,615,611 38.392 1.12%
2020-11-25 0 49.25 49.20 49.25 48.95 50.40 12,268,968 608,722,826 49.615 37.92 37.88 37.92 37.69 38.81 15,933,390 38.204 -0.10%
2020-11-24 0 49.30 49.30 49.35 49.20 50.15 13,601,275 673,014,183 49.482 37.96 37.96 38.00 37.88 38.62 17,663,623 38.102 -1.79%
2020-11-23 0 50.20 50.15 50.20 49.70 50.45 14,299,803 716,286,136 50.091 38.65 38.62 38.65 38.27 38.85 18,570,783 38.571 0.60%
2020-11-20 0 49.90 49.85 49.90 49.80 50.90 12,537,771 629,177,765 50.183 38.42 38.39 38.42 38.35 39.19 16,282,478 38.641 -1.09%
2020-11-19 0 50.45 50.40 50.45 49.85 50.80 16,266,263 817,210,976 50.240 38.85 38.81 38.85 38.39 39.12 21,124,574 38.685 -0.98%
2020-11-18 0 50.95 50.90 50.95 48.25 50.95 22,494,679 1,129,304,232 50.203 39.23 39.19 39.23 37.15 39.23 29,213,256 38.657 3.35%
2020-11-17 0 49.30 49.20 49.30 48.30 49.40 12,015,297 588,781,037 49.003 37.96 37.88 37.96 37.19 38.04 15,603,954 37.733 1.96%
2020-11-16 0 48.35 48.30 48.35 47.75 48.80 8,569,938 411,996,695 48.075 37.23 37.19 37.23 36.77 37.58 11,129,556 37.018 1.15%
2020-11-13 0 47.80 47.75 47.80 46.55 48.10 17,016,622 807,211,493 47.437 36.81 36.77 36.81 35.84 37.04 22,099,045 36.527 -0.62%
2020-11-12 0 48.10 48.05 48.10 47.75 49.60 26,523,083 1,278,282,421 48.195 37.04 37.00 37.04 36.77 38.19 34,444,839 37.111 -3.02%
2020-11-11 0 49.60 49.55 49.60 48.45 49.75 31,202,627 1,536,398,759 49.239 38.19 38.15 38.19 37.31 38.31 40,522,042 37.915 2.48%
2020-11-10 0 48.40 48.20 48.40 47.40 48.60 21,868,657 1,049,304,996 47.982 37.27 37.11 37.27 36.50 37.42 28,400,257 36.947 3.20%
2020-11-09 0 46.90 46.75 46.90 46.20 47.40 14,528,508 678,734,304 46.717 36.11 36.00 36.11 35.57 36.50 18,867,796 35.973 2.18%
2020-11-06 0 45.90 45.90 45.95 45.10 46.60 17,522,773 802,598,235 45.803 35.34 35.34 35.38 34.73 35.88 22,756,370 35.269 -1.29%
2020-11-05 0 46.50 46.40 46.50 45.35 46.55 25,219,158 1,160,186,607 46.004 35.81 35.73 35.81 34.92 35.84 32,751,466 35.424 3.10%
2020-11-04 0 45.10 45.05 45.10 43.00 45.45 29,056,908 1,296,011,499 44.603 34.73 34.69 34.73 33.11 35.00 37,735,452 34.345 6.37%
2020-11-03 0 42.40 42.40 42.45 42.20 44.50 25,053,028 1,086,635,780 43.373 32.65 32.65 32.69 32.49 34.27 32,535,717 33.398 0.36%
2020-11-02 0 42.25 42.20 42.25 40.40 42.50 17,521,088 732,513,510 41.808 32.53 32.49 32.53 31.11 32.73 22,754,182 32.192 4.84%
2020-10-30 0 40.30 40.25 40.30 40.00 42.20 23,126,363 942,476,051 40.753 31.03 30.99 31.03 30.80 32.49 30,033,607 31.381 -3.47%
2020-10-29 0 41.75 41.70 41.75 40.60 42.40 15,197,879 632,208,908 41.599 32.15 32.11 32.15 31.26 32.65 19,737,091 32.032 0.24%
2020-10-28 0 41.65 41.65 41.70 41.50 42.90 17,971,748 754,115,887 41.961 32.07 32.07 32.11 31.96 33.03 23,339,443 32.311 -2.12%
2020-10-27 0 42.55 42.55 42.60 42.25 43.45 19,517,136 834,140,128 42.739 32.76 32.76 32.80 32.53 33.46 25,346,398 32.910 -2.96%
2020-10-23 0 43.85 43.85 43.90 43.05 44.65 16,502,682 726,155,996 44.002 33.77 33.77 33.80 33.15 34.38 21,431,605 33.882 -0.23%
2020-10-22 0 43.95 43.85 43.95 42.70 43.95 20,517,187 895,081,348 43.626 33.84 33.77 33.84 32.88 33.84 26,645,138 33.593 2.57%
2020-10-21 0 42.85 42.85 42.90 41.30 43.25 21,583,559 921,674,102 42.703 33.00 33.00 33.03 31.80 33.30 28,030,008 32.882 2.63%
2020-10-20 0 41.75 41.70 41.75 41.30 42.30 15,312,884 640,753,824 41.844 32.15 32.11 32.15 31.80 32.57 19,886,445 32.221 0.48%
2020-10-19 0 41.55 41.55 41.60 41.20 43.05 27,689,602 1,160,824,311 41.923 31.99 31.99 32.03 31.72 33.15 35,959,767 32.281 1.47%
2020-10-16 0 40.95 40.90 40.95 38.75 41.30 34,839,443 1,410,566,392 40.488 31.53 31.49 31.53 29.84 31.80 45,245,080 31.176 5.41%
2020-10-15 0 38.85 38.80 38.85 37.75 39.45 19,912,500 775,679,014 38.954 29.92 29.88 29.92 29.07 30.38 25,859,847 29.995 1.57%
2020-10-14 0 38.25 38.20 38.25 37.25 38.95 24,406,378 925,968,364 37.940 29.45 29.41 29.45 28.68 29.99 31,695,930 29.214 -0.91%
2020-10-12 0 38.60 38.55 38.60 37.30 38.80 14,852,067 568,849,975 38.301 29.72 29.68 29.72 28.72 29.88 19,287,994 29.492 3.90%
2020-10-09 0 37.15 37.10 37.15 36.55 37.80 11,078,150 409,841,644 36.996 28.61 28.57 28.61 28.14 29.11 14,386,906 28.487 -1.07%
2020-10-08 0 37.55 37.50 37.55 36.95 37.60 5,197,162 194,054,103 37.339 28.91 28.88 28.91 28.45 28.95 6,749,419 28.751 0.54%
2020-10-07 0 37.35 37.30 37.35 36.95 37.75 4,584,351 171,279,413 37.362 28.76 28.72 28.76 28.45 29.07 5,953,578 28.769 -0.53%
2020-10-06 0 37.55 37.40 37.55 36.65 37.60 7,989,382 298,504,477 37.363 28.91 28.80 28.91 28.22 28.95 10,375,603 28.770 2.46%
2020-10-05 0 36.65 36.65 36.70 36.65 37.85 7,854,599 290,747,703 37.016 28.22 28.22 28.26 28.22 29.15 10,200,564 28.503 0.27%
2020-09-30 0 36.55 36.55 36.60 36.15 36.90 13,560,770 494,981,390 36.501 28.14 28.14 28.18 27.84 28.41 17,611,020 28.106 2.24%
2020-09-29 0 35.75 35.70 35.75 35.60 38.10 28,426,381 1,034,686,160 36.399 27.53 27.49 27.53 27.41 29.34 36,916,603 28.028 -6.04%
2020-09-28 0 38.05 38.00 38.05 37.40 38.30 8,499,909 322,191,735 37.905 29.30 29.26 29.30 28.80 29.49 11,038,611 29.188 1.20%
2020-09-25 0 37.60 37.60 37.65 37.25 38.00 8,704,022 326,585,276 37.521 28.95 28.95 28.99 28.68 29.26 11,303,687 28.892 0.67%
2020-09-24 0 37.35 37.30 37.35 37.15 37.80 10,339,130 386,519,375 37.384 28.76 28.72 28.76 28.61 29.11 13,427,160 28.786 -1.84%
2020-09-23 0 38.05 38.00 38.05 37.80 38.65 7,439,518 284,337,663 38.220 29.30 29.26 29.30 29.11 29.76 9,661,509 29.430 -0.65%
2020-09-22 0 38.30 38.30 38.35 38.05 38.70 8,679,202 332,779,624 38.342 29.49 29.49 29.53 29.30 29.80 11,271,454 29.524 -1.16%
2020-09-21 0 38.75 38.70 38.75 38.70 39.95 9,004,955 352,235,315 39.116 29.84 29.80 29.84 29.80 30.76 11,694,501 30.120 -1.77%
2020-09-18 0 39.45 39.45 39.50 38.95 40.00 20,763,415 819,407,324 39.464 30.38 30.38 30.42 29.99 30.80 26,964,908 30.388 1.54%
2020-09-17 0 38.85 38.80 38.85 38.55 39.45 8,531,713 331,548,408 38.861 29.92 29.88 29.92 29.68 30.38 11,079,914 29.923 -0.64%
2020-09-16 0 39.10 39.05 39.10 38.40 39.40 10,329,421 404,101,927 39.121 30.11 30.07 30.11 29.57 30.34 13,414,551 30.124 1.43%
2020-09-15 0 38.55 38.55 38.60 37.75 39.00 14,254,639 550,958,383 38.651 29.68 29.68 29.72 29.07 30.03 18,512,130 29.762 1.31%
2020-09-14 0 38.05 38.05 38.10 37.80 38.50 8,596,310 327,717,565 38.123 29.30 29.30 29.34 29.11 29.65 11,163,805 29.355 0.53%
2020-09-11 0 37.85 37.80 37.85 37.75 38.25 6,803,794 258,274,323 37.960 29.15 29.11 29.15 29.07 29.45 8,835,911 29.230 -0.66%
2020-09-10 0 38.10 38.00 38.10 37.85 38.50 8,505,848 324,275,147 38.124 29.34 29.26 29.34 29.15 29.65 11,046,324 29.356 -1.17%
2020-09-09 0 38.55 38.50 38.55 37.70 38.65 14,793,954 567,809,327 38.381 29.68 29.65 29.68 29.03 29.76 19,212,524 29.554 0.39%
2020-09-08 0 38.40 38.30 38.40 37.30 38.60 17,033,914 650,387,255 38.182 29.57 29.49 29.57 28.72 29.72 22,121,502 29.401 3.23%
2020-09-07 0 37.20 37.15 37.20 36.90 37.70 7,908,770 295,226,891 37.329 28.64 28.61 28.64 28.41 29.03 10,270,914 28.744 -0.13%
2020-09-04 0 37.25 37.25 37.30 36.60 37.40 15,894,487 589,594,285 37.094 28.68 28.68 28.72 28.18 28.80 20,641,758 28.563 0.27%
2020-09-03 0 37.15 37.10 37.15 36.85 37.90 14,687,618 547,701,921 37.290 28.61 28.57 28.61 28.38 29.18 19,074,428 28.714 -0.27%
2020-09-02 0 37.25 37.20 37.25 36.50 37.50 16,803,528 624,039,239 37.137 28.68 28.64 28.68 28.11 28.88 21,822,306 28.596 1.50%
2020-09-01 0 36.70 36.65 36.70 36.60 37.40 21,111,546 781,528,042 37.019 28.26 28.22 28.26 28.18 28.80 27,417,017 28.505 -0.81%
2020-08-31 0 37.00 37.00 37.05 37.00 39.70 30,380,367 1,157,090,418 38.087 28.49 28.49 28.53 28.49 30.57 39,454,194 29.327 -3.65%
2020-08-28 0 38.40 38.40 38.45 37.40 39.15 20,271,586 780,534,512 38.504 29.57 29.57 29.61 28.80 30.15 26,326,183 29.649 2.40%
2020-08-27 0 37.50 37.50 37.55 37.40 38.30 15,717,595 591,815,950 37.653 28.88 28.88 28.91 28.80 29.49 20,412,033 28.993 -2.22%
2020-08-26 0 38.35 38.35 38.40 38.10 38.95 17,262,619 662,593,296 38.383 29.53 29.53 29.57 29.34 29.99 22,418,515 29.556 -1.54%
2020-08-25 0 38.95 38.95 39.00 38.65 39.40 7,808,702 304,527,020 38.998 29.99 29.99 30.03 29.76 30.34 10,140,959 30.029 -0.64%
2020-08-24 0 39.20 39.10 39.20 38.85 39.50 8,511,488 333,306,108 39.160 30.18 30.11 30.18 29.92 30.42 11,053,649 30.153 0.00%
2020-08-21 0 39.20 39.20 39.30 39.05 39.80 7,216,853 284,040,975 39.358 30.18 30.18 30.26 30.07 30.65 9,372,340 30.306 -0.88%
2020-08-20 0 39.55 39.50 39.55 39.05 40.80 14,329,643 565,237,469 39.445 30.45 30.42 30.45 30.07 31.42 18,609,535 30.374 -2.47%
2020-08-19 0 40.55 40.50 40.55 40.20 40.90 12,437,162 502,997,019 40.443 31.22 31.19 31.22 30.95 31.49 16,151,819 31.142 -1.10%
2020-08-18 0 41.00 40.85 41.00 40.25 41.55 17,456,883 710,604,776 40.706 31.57 31.46 31.57 30.99 31.99 22,670,801 31.344 -0.73%
2020-08-17 0 41.30 41.20 41.30 39.15 41.50 29,251,954 1,194,210,514 40.825 31.80 31.72 31.80 30.15 31.96 37,988,753 31.436 4.69%
2020-08-14 0 39.45 39.35 39.45 38.25 39.85 12,417,854 489,218,640 39.396 30.38 30.30 30.38 29.45 30.69 16,126,745 30.336 1.94%
2020-08-13 0 38.70 38.70 38.75 38.50 39.10 6,201,800 240,264,825 38.741 29.80 29.80 29.84 29.65 30.11 8,054,117 29.831 -0.51%
2020-08-12 0 38.90 38.90 38.95 38.45 39.20 13,550,685 526,491,152 38.854 29.95 29.95 29.99 29.61 30.18 17,597,923 29.918 0.00%
2020-08-11 0 38.90 38.90 38.95 37.00 39.80 31,763,227 1,234,464,498 38.865 29.95 29.95 29.99 28.49 30.65 41,250,078 29.926 4.57%
2020-08-10 0 37.20 37.15 37.20 36.45 37.70 18,400,977 684,985,134 37.226 28.64 28.61 28.64 28.07 29.03 23,896,871 28.664 1.36%
2020-08-07 0 36.70 36.65 36.70 36.50 37.15 14,999,575 551,172,118 36.746 28.26 28.22 28.26 28.11 28.61 19,479,559 28.295 -1.08%
2020-08-06 0 37.10 37.10 37.15 36.75 37.95 22,951,258 854,866,888 37.247 28.57 28.57 28.61 28.30 29.22 29,806,203 28.681 -0.27%
2020-08-05 0 37.20 37.20 37.25 36.80 37.70 12,424,345 463,069,036 37.271 28.64 28.64 28.68 28.34 29.03 16,135,174 28.699 -1.33%
2020-08-04 0 37.70 37.65 37.70 36.20 38.00 40,711,456 1,519,026,429 37.312 29.03 28.99 29.03 27.87 29.26 52,870,911 28.731 4.43%
2020-08-03 0 36.10 36.10 36.15 35.95 36.50 17,986,482 650,674,791 36.176 27.80 27.80 27.84 27.68 28.11 23,358,577 27.856 -0.14%
2020-07-31 0 36.15 36.15 36.30 36.10 36.90 17,137,732 623,942,148 36.408 27.84 27.84 27.95 27.80 28.41 22,256,328 28.034 -0.41%
2020-07-30 0 36.30 36.30 36.35 36.25 37.20 11,204,256 411,311,365 36.710 27.95 27.95 27.99 27.91 28.64 14,550,676 28.268 -2.29%
2020-07-29 0 37.15 37.15 37.20 36.35 37.40 11,255,038 416,351,795 36.993 28.61 28.61 28.64 27.99 28.80 14,616,626 28.485 1.78%
2020-07-28 0 36.50 36.50 36.60 36.30 37.10 9,258,329 339,033,628 36.619 28.11 28.11 28.18 27.95 28.57 12,023,552 28.197 0.14%
2020-07-27 0 36.45 36.40 36.45 36.20 37.15 12,658,362 462,087,783 36.505 28.07 28.03 28.07 27.87 28.61 16,439,086 28.109 -0.95%
2020-07-24 0 36.80 36.80 36.85 36.40 37.40 14,165,868 521,932,368 36.844 28.34 28.34 28.38 28.03 28.80 18,396,845 28.371 -2.39%
2020-07-23 0 37.70 37.65 37.70 37.25 38.40 15,658,491 588,542,736 37.586 29.03 28.99 29.03 28.68 29.57 20,335,276 28.942 -0.92%
2020-07-22 0 38.05 38.05 38.10 37.95 38.95 11,287,669 433,369,653 38.393 29.30 29.30 29.34 29.22 29.99 14,659,003 29.563 -1.30%
2020-07-21 0 38.55 38.50 38.55 38.35 39.10 11,765,272 455,030,597 38.676 29.68 29.65 29.68 29.53 30.11 15,279,253 29.781 -0.13%
2020-07-20 0 38.60 38.55 38.60 37.65 39.35 16,027,498 620,592,019 38.721 29.72 29.68 29.72 28.99 30.30 20,814,496 29.815 2.25%
2020-07-17 0 37.75 37.75 37.80 37.60 38.35 17,935,782 679,619,178 37.892 29.07 29.07 29.11 28.95 29.53 23,292,735 29.177 -0.40%
2020-07-16 0 37.90 37.85 37.90 37.60 38.60 14,366,658 544,874,150 37.926 29.18 29.15 29.18 28.95 29.72 18,657,606 29.204 -0.66%
2020-07-15 0 38.15 38.15 38.20 37.85 39.10 14,774,760 565,445,097 38.271 29.38 29.38 29.41 29.15 30.11 19,187,597 29.469 -1.55%
2020-07-14 0 38.75 38.75 38.80 38.30 39.35 11,076,507 429,313,779 38.759 29.84 29.84 29.88 29.49 30.30 14,384,772 29.845 -1.40%
2020-07-13 0 39.30 39.25 39.30 39.15 39.85 12,721,890 501,561,128 39.425 30.26 30.22 30.26 30.15 30.69 16,521,588 30.358 0.38%
2020-07-10 0 39.15 39.15 39.20 38.85 40.25 24,035,147 943,887,514 39.271 30.15 30.15 30.18 29.92 30.99 31,213,822 30.239 -3.45%
2020-07-09 0 40.55 40.55 40.60 40.10 41.65 16,075,814 651,877,491 40.550 31.22 31.22 31.26 30.88 32.07 20,877,242 31.224 -1.58%
2020-07-08 0 41.20 41.15 41.20 40.60 42.05 25,249,071 1,039,668,686 41.177 31.72 31.69 31.72 31.26 32.38 32,790,313 31.707 0.00%
2020-07-07 0 41.20 41.15 41.20 40.85 43.40 38,595,310 1,623,960,666 42.077 31.72 31.69 31.72 31.46 33.42 50,122,727 32.400 -1.90%
2020-07-06 0 42.00 41.95 42.00 37.75 42.15 57,906,459 2,356,812,307 40.700 32.34 32.30 32.34 29.07 32.46 75,201,615 31.340 12.15%
2020-07-03 0 37.45 37.35 37.45 36.40 37.60 22,288,577 828,246,955 37.160 28.84 28.76 28.84 28.03 28.95 28,945,596 28.614 4.32%
2020-07-02 0 35.90 35.85 35.90 35.10 36.10 32,338,238 1,150,016,977 35.562 27.64 27.61 27.64 27.03 27.80 41,996,830 27.383 4.55%
2020-06-30 0 35.65 35.60 35.65 35.40 36.30 14,376,969 513,085,118 35.688 26.44 26.40 26.44 26.25 26.92 19,384,818 26.468 -0.42%
2020-06-29 0 35.80 35.75 35.80 35.35 36.10 19,995,299 711,888,955 35.603 26.55 26.51 26.55 26.22 26.77 26,960,150 26.405 0.70%
2020-06-26 0 35.55 35.55 35.60 35.55 36.00 12,979,135 463,344,131 35.699 26.37 26.37 26.40 26.37 26.70 17,500,085 26.477 -1.52%
2020-06-24 0 36.10 36.05 36.10 35.90 36.50 10,972,124 397,464,589 36.225 26.77 26.74 26.77 26.63 27.07 14,793,983 26.867 0.00%
2020-06-23 0 36.10 36.05 36.10 35.05 36.25 16,839,725 604,131,037 35.875 26.77 26.74 26.77 26.00 26.89 22,705,412 26.607 1.40%
2020-06-22 0 35.60 35.60 35.65 35.60 36.10 15,757,767 563,943,457 35.788 26.40 26.40 26.44 26.40 26.77 21,246,582 26.543 -1.79%
2020-06-19 0 36.25 36.20 36.25 35.65 36.50 23,528,988 849,019,042 36.084 26.89 26.85 26.89 26.44 27.07 31,724,709 26.762 0.55%
2020-06-18 0 36.05 36.05 36.10 35.30 36.30 24,695,548 884,946,076 35.834 26.74 26.74 26.77 26.18 26.92 33,297,610 26.577 -1.23%
2020-06-17 0 36.50 36.45 36.50 36.10 36.75 15,510,451 564,113,033 36.370 27.07 27.03 27.07 26.77 27.26 20,913,120 26.974 -0.41%
2020-06-16 0 36.65 36.65 36.70 36.45 37.00 9,718,729 356,705,949 36.703 27.18 27.18 27.22 27.03 27.44 13,104,000 27.221 1.38%
2020-06-15 0 36.15 36.05 36.15 35.75 36.85 13,704,872 495,673,834 36.168 26.81 26.74 26.81 26.51 27.33 18,478,614 26.824 -2.03%
2020-06-12 0 36.90 36.85 36.90 36.50 37.05 10,225,491 376,494,496 36.819 27.37 27.33 27.37 27.07 27.48 13,787,279 27.307 -1.34%
2020-06-11 0 37.40 37.35 37.40 37.35 38.55 14,257,584 537,305,076 37.686 27.74 27.70 27.74 27.70 28.59 19,223,849 27.950 -3.36%
2020-06-10 0 38.70 38.65 38.70 38.25 39.00 23,878,657 919,569,873 38.510 28.70 28.67 28.70 28.37 28.92 32,196,176 28.561 0.26%
2020-06-09 0 38.60 38.55 38.60 38.20 38.95 16,219,121 625,615,473 38.573 28.63 28.59 28.63 28.33 28.89 21,868,637 28.608 -0.26%
2020-06-08 0 38.70 38.65 38.70 38.25 40.15 20,890,659 811,262,800 38.834 28.70 28.67 28.70 28.37 29.78 28,167,386 28.801 0.00%
2020-06-05 0 38.70 38.65 38.70 37.70 38.70 14,580,742 557,137,846 38.211 28.70 28.67 28.70 27.96 28.70 19,659,570 28.339 1.31%
2020-06-04 0 38.20 38.15 38.20 37.65 38.50 10,683,599 406,709,867 38.069 28.33 28.29 28.33 27.92 28.55 14,404,957 28.234 0.53%
2020-06-03 0 38.00 37.95 38.00 37.75 38.65 18,306,254 697,123,629 38.081 28.18 28.15 28.18 28.00 28.67 24,682,769 28.243 1.74%
2020-06-02 0 37.35 37.35 37.40 37.05 37.55 6,381,865 238,382,192 37.353 27.70 27.70 27.74 27.48 27.85 8,604,824 27.703 0.13%
2020-06-01 0 37.30 37.25 37.30 36.90 37.65 25,945,614 969,114,519 37.352 27.66 27.63 27.66 27.37 27.92 34,983,105 27.702 2.75%
2020-05-29 0 36.30 36.30 36.35 35.50 36.40 21,617,587 782,992,534 36.220 26.92 26.92 26.96 26.33 27.00 29,147,520 26.863 -0.14%
2020-05-28 0 36.35 36.30 36.35 35.75 36.65 22,749,968 826,123,307 36.313 26.96 26.92 26.96 26.51 27.18 30,674,337 26.932 1.25%
2020-05-27 0 35.90 35.85 35.90 35.45 36.20 12,350,264 440,944,763 35.703 26.63 26.59 26.63 26.29 26.85 16,652,162 26.480 0.28%
2020-05-26 0 35.80 35.80 35.85 35.40 35.95 14,866,804 530,936,057 35.713 26.55 26.55 26.59 26.25 26.66 20,045,275 26.487 1.13%
2020-05-25 0 35.40 35.40 35.45 34.90 35.75 13,577,065 477,918,658 35.200 26.25 26.25 26.29 25.88 26.51 18,306,288 26.107 -0.84%
2020-05-22 0 35.70 35.65 35.70 35.40 36.50 17,794,569 636,856,276 35.789 26.48 26.44 26.48 26.25 27.07 23,992,852 26.544 -3.77%
2020-05-21 0 37.10 37.00 37.10 36.80 37.40 21,112,669 783,452,137 37.108 27.52 27.44 27.52 27.29 27.74 28,466,727 27.522 1.09%
2020-05-20 0 36.70 36.60 36.70 36.35 37.30 15,845,334 582,284,685 36.748 27.22 27.14 27.22 26.96 27.66 21,364,651 27.255 0.00%
2020-05-19 0 36.70 36.70 36.75 36.40 36.90 12,759,682 467,537,937 36.642 27.22 27.22 27.26 27.00 27.37 17,204,191 27.176 1.94%
2020-05-18 0 36.00 35.95 36.00 35.35 36.00 6,362,067 227,865,994 35.816 26.70 26.66 26.70 26.22 26.70 8,578,130 26.564 0.98%
2020-05-15 0 35.65 35.65 35.70 35.35 35.95 11,513,788 409,754,021 35.588 26.44 26.44 26.48 26.22 26.66 15,524,321 26.394 -0.83%
2020-05-14 0 35.95 35.85 35.95 35.50 36.05 13,244,726 473,764,276 35.770 26.66 26.59 26.66 26.33 26.74 17,858,187 26.529 -1.64%
2020-05-13 0 36.55 36.40 36.55 35.65 36.60 15,037,893 543,935,491 36.171 27.11 27.00 27.11 26.44 27.14 20,275,958 26.827 0.97%
2020-05-12 0 36.20 36.20 36.30 36.10 37.10 19,258,771 700,287,234 36.362 26.85 26.85 26.92 26.77 27.52 25,967,071 26.968 -2.56%
2020-05-11 0 37.15 37.15 37.20 37.00 37.60 11,878,872 443,634,137 37.347 27.55 27.55 27.59 27.44 27.89 16,016,573 27.698 1.36%
2020-05-08 0 36.65 36.65 36.70 36.35 36.95 15,073,899 553,275,062 36.704 27.18 27.18 27.22 26.96 27.40 20,324,506 27.222 0.83%
2020-05-07 0 36.35 36.35 36.40 36.15 36.80 22,687,769 824,724,733 36.351 26.96 26.96 27.00 26.81 27.29 30,590,473 26.960 -1.49%
2020-05-06 0 36.90 36.90 36.95 36.15 37.10 31,168,874 1,140,295,735 36.584 27.37 27.37 27.40 26.81 27.52 42,025,754 27.133 -0.40%
2020-05-05 0 37.05 37.00 37.05 35.15 37.20 26,588,660 967,657,341 36.394 27.48 27.44 27.48 26.07 27.59 35,850,139 26.992 5.56%
2020-05-04 0 35.10 35.10 35.15 35.00 36.50 23,405,521 832,621,614 35.574 26.03 26.03 26.07 25.96 27.07 31,558,235 26.384 -5.52%
2020-04-29 0 37.15 37.10 37.15 36.20 37.30 22,357,450 827,240,503 37.001 27.55 27.52 27.55 26.85 27.66 30,145,096 27.442 2.91%
2020-04-28 0 36.10 36.05 36.10 35.40 36.15 10,852,828 389,049,335 35.848 26.77 26.74 26.77 26.25 26.81 14,633,133 26.587 1.12%
2020-04-27 0 35.70 35.70 35.75 34.55 35.95 13,753,093 490,732,229 35.682 26.48 26.48 26.51 25.62 26.66 18,543,631 26.464 3.63%
2020-04-24 0 34.45 34.40 34.45 34.10 34.60 7,982,242 274,798,250 34.426 25.55 25.51 25.55 25.29 25.66 10,762,652 25.533 -0.29%
2020-04-23 0 34.55 34.50 34.55 34.35 35.30 9,971,744 344,646,642 34.562 25.62 25.59 25.62 25.48 26.18 13,445,146 25.634 -0.14%
2020-04-22 0 34.60 34.60 34.65 34.20 34.95 12,766,509 441,112,929 34.552 25.66 25.66 25.70 25.36 25.92 17,213,396 25.626 -0.14%
2020-04-21 0 34.65 34.60 34.65 34.50 35.00 19,180,668 666,444,727 34.746 25.70 25.66 25.70 25.59 25.96 25,861,763 25.770 -0.72%
2020-04-20 0 34.90 34.90 34.95 34.75 35.50 13,944,864 487,239,992 34.941 25.88 25.88 25.92 25.77 26.33 18,802,201 25.914 -1.13%
2020-04-17 0 35.30 35.25 35.30 34.65 35.75 22,618,371 799,537,591 35.349 26.18 26.14 26.18 25.70 26.51 30,496,902 26.217 3.52%
2020-04-16 0 34.10 34.10 34.15 33.85 34.45 14,777,274 503,638,192 34.082 25.29 25.29 25.33 25.11 25.55 19,924,559 25.277 -0.73%
2020-04-15 0 34.35 34.30 34.35 34.30 34.90 9,332,426 322,988,257 34.609 25.48 25.44 25.48 25.44 25.88 12,583,138 25.668 -1.86%
2020-04-14 0 35.00 34.95 35.00 34.45 35.20 12,203,631 425,499,241 34.867 25.96 25.92 25.96 25.55 26.11 16,454,454 25.859 0.57%
2020-04-09 0 34.80 34.75 34.80 34.30 34.85 10,350,884 358,007,785 34.587 25.81 25.77 25.81 25.44 25.85 13,956,350 25.652 1.46%
2020-04-08 0 34.30 34.30 34.35 34.15 35.00 13,709,631 472,670,783 34.477 25.44 25.44 25.48 25.33 25.96 18,485,030 25.570 -2.00%
2020-04-07 0 35.00 34.95 35.00 34.05 35.10 14,425,516 500,034,336 34.663 25.96 25.92 25.96 25.25 26.03 19,450,275 25.708 1.74%
2020-04-06 0 34.40 34.35 34.40 33.50 34.60 9,650,815 328,752,441 34.065 25.51 25.48 25.51 24.85 25.66 13,012,429 25.264 1.33%
2020-04-03 0 33.95 33.90 33.95 33.30 34.10 7,984,432 270,038,453 33.821 25.18 25.14 25.18 24.70 25.29 10,765,605 25.083 0.74%
2020-04-02 0 33.70 33.70 33.75 33.20 33.90 12,625,478 425,761,003 33.722 24.99 24.99 25.03 24.62 25.14 17,023,240 25.011 -0.74%
2020-04-01 0 33.95 33.90 33.95 33.70 35.05 14,184,401 486,050,573 34.267 25.18 25.14 25.18 24.99 26.00 19,125,174 25.414 -3.00%
2020-03-31 0 35.00 34.95 35.00 34.25 35.30 16,776,828 584,599,050 34.846 25.96 25.92 25.96 25.40 26.18 22,620,607 25.844 1.89%
2020-03-30 0 34.35 34.35 34.40 33.55 35.00 12,922,607 446,233,137 34.531 25.48 25.48 25.51 24.88 25.96 17,423,867 25.610 -1.01%
2020-03-27 0 34.70 34.70 34.75 34.45 35.55 20,014,996 702,959,416 35.122 25.74 25.74 25.77 25.55 26.37 26,986,708 26.048 0.00%
2020-03-26 0 34.70 34.65 34.70 34.35 35.20 14,640,877 508,809,686 34.753 25.74 25.70 25.74 25.48 26.11 19,740,652 25.775 -1.56%
2020-03-25 0 35.25 35.20 35.25 34.00 35.35 26,184,749 911,641,777 34.816 26.14 26.11 26.14 25.22 26.22 35,305,536 25.821 5.38%
2020-03-24 0 33.45 33.45 33.50 32.35 33.80 29,119,365 964,568,234 33.125 24.81 24.81 24.85 23.99 25.07 39,262,351 24.567 5.52%
2020-03-23 0 31.70 31.65 31.70 31.15 32.95 43,511,563 1,379,154,448 31.696 23.51 23.47 23.51 23.10 24.44 58,667,703 23.508 -6.76%
2020-03-20 0 34.00 33.95 34.00 31.30 34.00 46,947,916 1,530,105,593 32.592 25.22 25.18 25.22 23.21 25.22 63,301,021 24.172 8.11%
2020-03-19 0 31.45 31.40 31.45 29.80 32.05 52,083,177 1,606,739,645 30.850 23.33 23.29 23.33 22.10 23.77 70,225,019 22.880 -3.82%
2020-03-18 0 32.70 32.55 32.70 32.05 34.20 30,854,409 1,022,697,965 33.146 24.25 24.14 24.25 23.77 25.36 41,601,753 24.583 -3.25%
2020-03-17 0 33.80 33.75 33.80 32.35 34.00 26,110,682 867,587,363 33.227 25.07 25.03 25.07 23.99 25.22 35,205,670 24.643 1.96%
2020-03-16 0 33.15 33.10 33.15 32.75 35.35 32,154,177 1,076,382,141 33.476 24.59 24.55 24.59 24.29 26.22 43,354,262 24.828 -6.49%
2020-03-13 0 35.45 35.40 35.45 32.15 35.65 33,175,657 1,136,501,894 34.257 26.29 26.25 26.29 23.84 26.44 44,731,548 25.407 -0.56%
2020-03-12 0 35.65 35.60 35.65 35.30 36.00 18,888,252 672,451,750 35.602 26.44 26.40 26.44 26.18 26.70 25,467,491 26.404 -2.99%
2020-03-11 0 36.75 36.75 36.80 36.50 37.40 13,963,215 515,280,483 36.903 27.26 27.26 27.29 27.07 27.74 18,826,944 27.369 -0.41%
2020-03-10 0 36.90 36.85 36.90 36.15 37.40 17,698,953 650,709,129 36.765 27.37 27.33 27.37 26.81 27.74 23,863,930 27.267 2.07%
2020-03-09 0 36.15 36.10 36.15 35.85 37.00 26,239,438 950,162,734 36.211 26.81 26.77 26.81 26.59 27.44 35,379,275 26.856 -4.24%
2020-03-06 0 37.75 37.70 37.75 37.50 38.70 14,291,626 539,099,291 37.721 28.00 27.96 28.00 27.81 28.70 19,269,748 27.976 -2.58%
2020-03-05 0 38.75 38.70 38.75 37.15 39.00 26,250,360 1,006,991,630 38.361 28.74 28.70 28.74 27.55 28.92 35,394,001 28.451 4.17%
2020-03-04 0 37.20 37.20 37.30 37.15 37.65 16,449,831 614,311,420 37.345 27.59 27.59 27.66 27.55 27.92 22,179,709 27.697 -0.13%
2020-03-03 0 37.25 37.25 37.40 37.10 37.75 14,695,649 548,365,215 37.315 27.63 27.63 27.74 27.52 28.00 19,814,502 27.675 0.00%
2020-03-02 0 37.25 37.20 37.25 36.60 37.65 15,338,292 570,432,969 37.190 27.63 27.59 27.63 27.14 27.92 20,680,994 27.582 1.36%
2020-02-28 0 36.75 36.75 36.80 36.50 37.30 19,263,459 708,433,175 36.776 27.26 27.26 27.29 27.07 27.66 25,973,392 27.275 -2.91%
2020-02-27 0 37.85 37.80 37.85 37.05 38.00 18,423,261 690,842,043 37.498 28.07 28.03 28.07 27.48 28.18 24,840,533 27.811 1.75%
2020-02-26 0 37.20 37.20 37.25 36.50 37.40 13,686,051 507,128,772 37.054 27.59 27.59 27.63 27.07 27.74 18,453,237 27.482 -0.40%
2020-02-25 0 37.35 37.30 37.35 36.90 37.50 11,360,998 422,731,176 37.209 27.70 27.66 27.70 27.37 27.81 15,318,311 27.596 0.40%
2020-02-24 0 37.20 37.15 37.20 37.05 38.20 23,226,281 868,475,511 37.392 27.59 27.55 27.59 27.48 28.33 31,316,562 27.732 -3.25%
2020-02-21 0 38.45 38.40 38.45 38.30 38.80 9,747,924 374,563,874 38.425 28.52 28.48 28.52 28.41 28.78 13,143,364 28.498 -0.77%
2020-02-20 0 38.75 38.75 38.80 38.25 38.95 10,056,654 388,657,718 38.647 28.74 28.74 28.78 28.37 28.89 13,559,632 28.663 -0.51%
2020-02-19 0 38.95 38.90 38.95 38.65 39.10 8,222,595 319,828,852 38.896 28.89 28.85 28.89 28.67 29.00 11,086,726 28.848 0.52%
2020-02-18 0 38.75 38.70 38.75 38.55 39.30 8,754,356 339,748,537 38.809 28.74 28.70 28.74 28.59 29.15 11,803,712 28.783 -1.90%
2020-02-17 0 39.50 39.45 39.50 38.70 39.55 13,619,926 535,659,666 39.329 29.30 29.26 29.30 28.70 29.33 18,364,079 29.169 2.07%
2020-02-14 0 38.70 38.65 38.70 38.10 39.00 6,632,697 256,631,395 38.692 28.70 28.67 28.70 28.26 28.92 8,943,027 28.696 0.78%
2020-02-13 0 38.40 38.40 38.45 38.35 39.00 11,272,008 434,770,843 38.571 28.48 28.48 28.52 28.44 28.92 15,198,324 28.606 -1.16%
2020-02-12 0 38.85 38.85 38.90 38.45 39.30 12,715,728 493,134,109 38.781 28.81 28.81 28.85 28.52 29.15 17,144,927 28.763 0.26%
2020-02-11 0 38.75 38.75 38.80 38.55 39.15 12,785,400 497,051,515 38.877 28.74 28.74 28.78 28.59 29.04 17,238,867 28.833 0.91%
2020-02-10 0 38.40 38.35 38.40 37.75 38.50 22,097,106 842,831,116 38.142 28.48 28.44 28.48 28.00 28.55 29,794,068 28.289 -1.79%
2020-02-07 0 39.10 39.05 39.10 38.15 39.10 19,264,068 744,906,333 38.668 29.00 28.96 29.00 28.29 29.00 25,974,213 28.679 -0.13%
2020-02-06 0 39.15 39.10 39.15 38.65 39.30 25,205,730 981,025,524 38.921 29.04 29.00 29.04 28.67 29.15 33,985,501 28.866 1.69%
2020-02-05 0 38.50 38.45 38.50 37.75 38.80 18,168,099 693,856,078 38.191 28.55 28.52 28.55 28.00 28.78 24,496,491 28.325 0.79%
2020-02-04 0 38.20 38.20 38.25 37.80 38.50 22,533,362 859,610,750 38.148 28.33 28.33 28.37 28.03 28.55 30,382,282 28.293 0.13%
2020-02-03 0 38.15 38.10 38.15 37.50 38.50 22,808,034 867,409,831 38.031 28.29 28.26 28.29 27.81 28.55 30,752,629 28.206 0.66%
2020-01-31 0 37.90 37.85 37.90 37.70 38.95 19,493,634 742,841,259 38.107 28.11 28.07 28.11 27.96 28.89 26,283,743 28.262 -0.92%
2020-01-30 0 38.25 38.20 38.25 37.95 39.30 18,508,240 711,592,872 38.447 28.37 28.33 28.37 28.15 29.15 24,955,112 28.515 -1.67%
2020-01-29 0 38.90 38.85 38.90 38.50 39.40 22,628,929 878,250,036 38.811 28.85 28.81 28.85 28.55 29.22 30,511,137 28.785 -2.51%
2020-01-24 0 39.90 39.85 39.90 39.55 40.30 3,326,980 132,502,389 39.827 29.59 29.56 29.59 29.33 29.89 4,485,848 29.538 -0.13%
2020-01-23 0 39.95 39.90 39.95 39.55 40.60 15,616,315 625,630,371 40.063 29.63 29.59 29.63 29.33 30.11 21,055,859 29.713 -1.24%
2020-01-22 0 40.45 40.40 40.45 39.60 40.70 13,155,526 529,884,681 40.279 30.00 29.96 30.00 29.37 30.19 17,737,917 29.873 2.15%
2020-01-21 0 39.60 39.55 39.60 39.45 40.65 17,621,497 704,259,270 39.966 29.37 29.33 29.37 29.26 30.15 23,759,495 29.641 -2.58%
2020-01-20 0 40.65 40.65 40.70 40.65 41.70 21,989,230 901,202,628 40.984 30.15 30.15 30.19 30.15 30.93 29,648,616 30.396 -1.33%
2020-01-17 0 41.20 41.15 41.20 40.40 41.20 14,502,635 592,091,698 40.827 30.56 30.52 30.56 29.96 30.56 19,554,257 30.279 1.10%
2020-01-16 0 40.75 40.65 40.75 40.35 40.95 11,690,458 474,347,390 40.576 30.22 30.15 30.22 29.93 30.37 15,762,530 30.093 0.25%
2020-01-15 0 40.65 40.60 40.65 40.40 41.20 10,910,072 443,638,878 40.663 30.15 30.11 30.15 29.96 30.56 14,710,316 30.158 -0.73%
2020-01-14 0 40.95 40.95 41.00 40.70 41.60 11,006,001 451,897,816 41.059 30.37 30.37 30.41 30.19 30.85 14,839,660 30.452 -0.36%
2020-01-13 0 41.10 41.05 41.10 40.40 41.30 11,261,448 460,744,380 40.913 30.48 30.45 30.48 29.96 30.63 15,184,085 30.344 1.86%
2020-01-10 0 40.35 40.35 40.40 40.20 40.60 9,081,046 366,653,459 40.376 29.93 29.93 29.96 29.81 30.11 12,244,196 29.945 -0.37%
2020-01-09 0 40.50 40.45 40.50 40.15 40.55 8,394,502 338,982,409 40.382 30.04 30.00 30.04 29.78 30.07 11,318,512 29.949 1.50%
2020-01-08 0 39.90 39.85 39.90 39.75 40.40 12,287,126 491,318,593 39.987 29.59 29.56 29.59 29.48 29.96 16,567,032 29.656 -2.33%
2020-01-07 0 40.85 40.80 40.85 40.70 41.45 7,883,831 322,425,754 40.897 30.30 30.26 30.30 30.19 30.74 10,629,962 30.332 -0.12%
2020-01-06 0 40.90 40.85 40.90 40.35 41.55 10,968,773 449,160,083 40.949 30.33 30.30 30.33 29.93 30.82 14,789,464 30.370 -0.97%
2020-01-03 0 41.30 41.30 41.35 41.10 42.00 18,365,021 761,240,140 41.451 30.63 30.63 30.67 30.48 31.15 24,762,006 30.742 0.12%
2020-01-02 0 41.25 41.20 41.25 40.30 41.50 22,619,278 927,395,425 41.000 30.59 30.56 30.59 29.89 30.78 30,498,125 30.408 3.00%
2019-12-31 0 40.05 40.05 40.10 39.60 40.40 8,002,834 320,598,355 40.061 29.70 29.70 29.74 29.37 29.96 10,790,416 29.711 -0.74%
2019-12-30 0 40.35 40.30 40.35 40.15 40.70 12,064,140 487,118,488 40.377 29.93 29.89 29.93 29.78 30.19 16,266,375 29.946 -0.62%
2019-12-27 0 40.60 40.60 40.65 40.20 40.75 10,018,986 405,827,170 40.506 30.11 30.11 30.15 29.81 30.22 13,508,843 30.042 0.50%
2019-12-24 0 40.40 40.40 40.45 40.00 40.50 6,757,253 271,593,628 40.193 29.96 29.96 30.00 29.67 30.04 9,110,969 29.810 0.62%
2019-12-23 0 40.15 40.10 40.15 39.95 40.55 10,912,983 438,114,512 40.146 29.78 29.74 29.78 29.63 30.07 14,714,241 29.775 -0.50%
2019-12-20 0 40.35 40.30 40.35 40.05 40.70 15,747,526 634,082,964 40.266 29.93 29.89 29.93 29.70 30.19 21,232,774 29.863 0.50%
2019-12-19 0 40.15 40.15 40.20 39.80 40.65 11,455,955 460,080,411 40.161 29.78 29.78 29.81 29.52 30.15 15,446,344 29.786 -0.74%
2019-12-18 0 40.45 40.35 40.45 39.90 40.45 27,909,072 1,121,199,023 40.173 30.00 29.93 30.00 29.59 30.00 37,630,483 29.795 1.00%
2019-12-17 0 40.05 40.00 40.05 38.65 40.15 28,145,852 1,117,669,544 39.710 29.70 29.67 29.70 28.67 29.78 37,949,739 29.451 3.09%
2019-12-16 0 38.85 38.85 38.90 38.70 39.45 14,008,239 547,698,780 39.098 28.81 28.81 28.85 28.70 29.26 18,887,651 28.998 -1.27%
2019-12-13 0 39.35 39.30 39.35 38.30 39.35 26,215,031 1,021,308,914 38.959 29.18 29.15 29.18 28.41 29.18 35,346,366 28.894 4.38%
2019-12-12 0 37.70 37.65 37.70 37.50 38.00 15,900,742 599,645,619 37.712 27.96 27.92 27.96 27.81 28.18 21,439,359 27.969 1.21%
2019-12-11 0 37.25 37.25 37.30 36.85 37.45 18,430,462 684,795,422 37.156 27.63 27.63 27.66 27.33 27.78 24,850,242 27.557 0.40%
2019-12-10 0 37.10 37.10 37.15 37.05 37.45 8,880,656 330,333,313 37.197 27.52 27.52 27.55 27.48 27.78 11,974,005 27.588 -0.67%
2019-12-09 0 37.35 37.35 37.40 37.15 37.65 6,172,786 230,543,167 37.348 27.70 27.70 27.74 27.55 27.92 8,322,918 27.700 -0.66%
2019-12-06 0 37.60 37.55 37.60 37.30 37.80 10,943,515 411,012,583 37.558 27.89 27.85 27.89 27.66 28.03 14,755,408 27.855 0.53%
2019-12-05 0 37.40 37.35 37.40 37.10 37.50 11,371,820 424,403,383 37.321 27.74 27.70 27.74 27.52 27.81 15,332,903 27.679 1.22%
2019-12-04 0 36.95 36.85 36.95 36.85 37.45 12,289,839 454,603,321 36.990 27.40 27.33 27.40 27.33 27.78 16,570,690 27.434 -1.60%
2019-12-03 0 37.55 37.55 37.60 36.90 37.90 10,419,728 390,840,048 37.510 27.85 27.85 27.89 27.37 28.11 14,049,174 27.819 0.67%
2019-12-02 0 37.30 37.25 37.30 37.05 37.45 12,247,374 455,674,024 37.206 27.66 27.63 27.66 27.48 27.78 16,513,433 27.594 0.81%
2019-11-29 0 37.00 36.95 37.00 36.85 37.80 19,066,256 708,459,966 37.158 27.44 27.40 27.44 27.33 28.03 25,707,498 27.558 -3.01%
2019-11-28 0 38.15 38.10 38.15 37.85 38.55 12,780,374 486,827,725 38.092 28.29 28.26 28.29 28.07 28.59 17,232,090 28.251 -0.91%
2019-11-27 0 38.50 38.45 38.50 38.20 38.65 7,755,966 298,032,214 38.426 28.55 28.52 28.55 28.33 28.67 10,457,558 28.499 0.52%
2019-11-26 0 38.30 38.30 38.35 38.15 38.90 17,659,975 676,803,938 38.324 28.41 28.41 28.44 28.29 28.85 23,811,375 28.424 -0.65%
2019-11-25 0 38.55 38.50 38.55 38.30 38.90 11,238,024 433,565,203 38.580 28.59 28.55 28.59 28.41 28.85 15,152,502 28.613 1.05%
2019-11-22 0 38.15 38.15 38.20 37.75 38.30 8,248,188 313,592,663 38.020 28.29 28.29 28.33 28.00 28.41 11,121,233 28.198 0.39%
2019-11-21 0 38.00 37.95 38.00 37.60 38.15 11,444,565 434,403,557 37.957 28.18 28.15 28.18 27.89 28.29 15,430,986 28.151 -1.55%
2019-11-20 0 38.60 38.55 38.60 38.30 38.75 9,590,466 369,196,764 38.496 28.63 28.59 28.63 28.41 28.74 12,931,059 28.551 -1.28%
2019-11-19 0 39.10 39.10 39.15 38.25 39.15 10,700,634 416,223,965 38.897 29.00 29.00 29.04 28.37 29.04 14,427,926 28.848 0.64%
2019-11-18 0 38.85 38.80 38.85 38.15 38.95 10,093,151 390,486,631 38.688 28.81 28.78 28.81 28.29 28.89 13,608,842 28.694 1.30%
2019-11-15 0 38.35 38.30 38.35 38.25 38.70 7,764,907 298,705,753 38.469 28.44 28.41 28.44 28.37 28.70 10,469,614 28.531 0.00%
2019-11-14 0 38.35 38.35 38.40 38.05 38.55 8,549,835 327,665,607 38.324 28.44 28.44 28.48 28.22 28.59 11,527,951 28.424 -0.78%
2019-11-13 0 38.65 38.60 38.65 38.30 38.90 8,952,747 345,781,797 38.623 28.67 28.63 28.67 28.41 28.85 12,071,207 28.645 -1.53%
2019-11-12 0 39.25 39.20 39.25 38.75 39.40 18,732,656 731,551,498 39.052 29.11 29.07 29.11 28.74 29.22 25,257,697 28.964 0.64%
2019-11-11 0 39.00 39.00 39.05 38.70 39.70 22,606,064 884,168,067 39.112 28.92 28.92 28.96 28.70 29.44 30,480,308 29.008 -3.23%
2019-11-08 0 40.30 40.30 40.35 40.05 40.65 23,451,160 946,899,538 40.378 29.89 29.89 29.93 29.70 30.15 31,619,772 29.946 0.75%
2019-11-07 0 40.00 39.95 40.00 39.45 40.05 13,190,385 524,680,589 39.778 29.67 29.63 29.67 29.26 29.70 17,784,918 29.501 0.50%
2019-11-06 0 39.80 39.75 39.80 38.95 40.20 19,587,151 778,721,997 39.757 29.52 29.48 29.52 28.89 29.81 26,409,834 29.486 1.14%
2019-11-05 0 39.35 39.35 39.40 38.70 39.70 20,383,347 799,112,641 39.204 29.18 29.18 29.22 28.70 29.44 27,483,364 29.076 0.38%
2019-11-04 0 39.20 39.15 39.20 38.50 39.30 17,226,866 673,203,105 39.079 29.07 29.04 29.07 28.55 29.15 23,227,404 28.983 2.08%
2019-11-01 0 38.40 38.35 38.40 37.15 38.45 16,033,006 610,894,357 38.102 28.48 28.44 28.48 27.55 28.52 21,617,693 28.259 2.40%
2019-10-31 0 37.50 37.45 37.50 37.30 38.20 15,972,059 599,837,313 37.555 27.81 27.78 27.81 27.66 28.33 21,535,517 27.853 -0.27%
2019-10-30 0 37.60 37.55 37.60 37.30 38.10 11,971,845 449,172,859 37.519 27.89 27.85 27.89 27.66 28.26 16,141,931 27.826 -0.79%
2019-10-29 0 37.90 37.90 37.95 37.55 38.55 11,292,452 428,722,063 37.965 28.11 28.11 28.15 27.85 28.59 15,225,889 28.157 -0.26%
2019-10-28 0 38.00 38.00 38.05 37.90 38.65 10,944,784 416,825,384 38.084 28.18 28.18 28.22 28.11 28.67 14,757,119 28.246 0.66%
2019-10-25 0 37.75 37.70 37.75 37.35 38.50 16,570,436 624,050,958 37.661 28.00 27.96 28.00 27.70 28.55 22,342,323 27.931 -1.44%
2019-10-24 0 38.30 38.25 38.30 37.25 38.30 25,472,621 965,048,389 37.886 28.41 28.37 28.41 27.63 28.41 34,345,357 28.098 2.82%
2019-10-23 0 37.25 37.25 37.30 37.00 37.75 18,834,132 701,665,305 37.255 27.63 27.63 27.66 27.44 28.00 25,394,520 27.631 -0.80%
2019-10-22 0 37.55 37.50 37.55 37.10 38.05 17,471,923 653,138,926 37.382 27.85 27.81 27.85 27.52 28.22 23,557,820 27.725 -0.13%
2019-10-21 0 37.60 37.55 37.60 37.55 38.10 14,387,296 542,674,886 37.719 27.89 27.85 27.89 27.85 28.26 19,398,742 27.975 -0.92%
2019-10-18 0 37.95 37.90 37.95 37.60 38.80 26,564,380 1,011,168,064 38.065 28.15 28.11 28.15 27.89 28.78 35,817,402 28.231 -1.56%
2019-10-17 0 38.55 38.50 38.55 38.15 38.80 20,865,700 800,824,025 38.380 28.59 28.55 28.59 28.29 28.78 28,133,733 28.465 0.00%
2019-10-16 0 38.55 38.50 38.55 38.20 38.85 20,200,248 778,001,027 38.514 28.59 28.55 28.59 28.33 28.81 27,236,488 28.565 0.13%
2019-10-15 0 38.50 38.45 38.50 38.20 39.05 16,507,830 635,164,920 38.477 28.55 28.52 28.55 28.33 28.96 22,257,910 28.537 -0.13%
2019-10-14 0 38.55 38.55 38.60 38.40 39.30 31,059,611 1,207,198,761 38.867 28.59 28.59 28.63 28.48 29.15 41,878,432 28.826 1.31%
2019-10-11 0 38.05 38.00 38.05 37.35 38.10 28,335,548 1,073,343,015 37.880 28.22 28.18 28.22 27.70 28.26 38,205,511 28.094 2.84%
2019-10-10 0 37.00 36.95 37.00 36.75 37.70 15,484,909 573,837,682 37.058 27.44 27.40 27.44 27.26 27.96 20,878,681 27.484 0.14%
2019-10-09 0 36.95 36.95 37.00 36.45 37.35 27,807,949 1,027,990,929 36.968 27.40 27.40 27.44 27.03 27.70 37,494,137 27.417 -0.27%
2019-10-08 0 37.05 37.05 37.10 36.90 37.35 28,590,798 1,062,844,697 37.174 27.48 27.48 27.52 27.37 27.70 38,549,671 27.571 -0.80%
2019-10-04 0 37.35 37.35 37.40 37.00 37.80 10,789,127 403,414,476 37.391 27.70 27.70 27.74 27.44 28.03 14,547,243 27.731 -0.40%
2019-10-03 0 37.50 37.45 37.50 37.00 37.65 4,202,636 157,100,046 37.381 27.81 27.78 27.81 27.44 27.92 5,666,517 27.724 0.27%
2019-10-02 0 37.40 37.35 37.40 36.80 37.60 11,880,663 443,447,839 37.325 27.74 27.70 27.74 27.29 27.89 16,018,988 27.683 0.27%
2019-09-30 0 37.30 37.25 37.30 37.00 37.80 14,955,646 558,663,143 37.355 27.66 27.63 27.66 27.44 28.03 20,165,063 27.705 -0.27%
2019-09-27 0 37.40 37.35 37.40 36.65 37.45 17,713,473 658,538,997 37.177 27.74 27.70 27.74 27.18 27.78 23,883,508 27.573 0.67%
2019-09-26 0 37.15 37.10 37.15 36.15 37.50 42,180,937 1,561,977,490 37.030 27.55 27.52 27.55 26.81 27.81 56,873,587 27.464 3.77%
2019-09-25 0 35.80 35.80 35.90 35.65 36.10 14,024,372 502,838,367 35.855 26.55 26.55 26.63 26.44 26.77 18,909,403 26.592 -0.56%
2019-09-24 0 36.00 35.95 36.00 35.85 36.65 17,133,755 617,914,830 36.064 26.70 26.66 26.70 26.59 27.18 23,101,860 26.747 -0.83%
2019-09-23 0 36.30 36.30 36.35 35.95 37.00 15,600,934 565,594,672 36.254 26.92 26.92 26.96 26.66 27.44 21,035,120 26.888 -1.63%
2019-09-20 0 36.90 36.85 36.90 36.60 37.50 28,666,983 1,056,685,019 36.861 27.37 27.33 27.37 27.14 27.81 38,652,393 27.338 -0.94%
2019-09-19 0 37.25 37.20 37.25 36.85 37.90 10,224,561 380,477,482 37.212 27.63 27.59 27.63 27.33 28.11 13,786,025 27.599 -1.19%
2019-09-18 0 37.70 37.65 37.70 37.60 37.95 8,750,873 330,172,836 37.730 27.96 27.92 27.96 27.89 28.15 11,799,016 27.983 -0.26%
2019-09-17 0 37.80 37.70 37.80 37.15 38.05 15,996,659 600,441,401 37.535 28.03 27.96 28.03 27.55 28.22 21,568,686 27.839 -1.05%
2019-09-16 0 38.20 38.15 38.20 37.85 38.95 24,265,661 924,639,244 38.105 28.33 28.29 28.33 28.07 28.89 32,717,983 28.261 -1.29%
2019-09-13 0 38.70 38.65 38.70 38.00 38.90 9,110,324 352,598,135 38.703 28.70 28.67 28.70 28.18 28.85 12,283,672 28.705 1.57%
2019-09-12 0 38.10 38.05 38.10 37.80 38.30 11,565,296 440,288,163 38.070 28.26 28.22 28.26 28.03 28.41 15,593,771 28.235 0.40%
2019-09-11 0 37.95 37.95 38.00 37.25 38.10 17,492,928 660,145,322 37.738 28.15 28.15 28.18 27.63 28.26 23,586,142 27.989 1.74%
2019-09-10 0 37.30 37.25 37.30 36.90 38.10 20,737,550 771,470,985 37.202 27.66 27.63 27.66 27.37 28.26 27,960,945 27.591 -1.32%
2019-09-09 0 37.80 37.75 37.80 37.60 38.65 16,429,467 622,465,797 37.887 28.03 28.00 28.03 27.89 28.67 22,152,251 28.099 -1.69%
2019-09-06 0 38.45 38.40 38.45 37.95 38.70 21,966,349 840,964,554 38.284 28.52 28.48 28.52 28.15 28.70 29,617,765 28.394 0.26%
2019-09-05 0 38.35 38.30 38.35 37.40 38.80 30,462,705 1,165,357,640 38.255 28.44 28.41 28.44 27.74 28.78 41,073,609 28.372 2.82%
2019-09-04 0 37.30 37.25 37.30 35.90 37.60 24,862,705 920,331,354 37.017 27.66 27.63 27.66 26.63 27.89 33,522,992 27.454 4.04%
2019-09-03 0 35.85 35.80 35.85 35.70 36.20 9,255,769 332,338,272 35.906 26.59 26.55 26.59 26.48 26.85 12,479,779 26.630 -0.97%
2019-09-02 0 36.20 36.15 36.20 35.50 36.25 9,483,557 341,228,376 35.981 26.85 26.81 26.85 26.33 26.89 12,786,911 26.686 1.40%
2019-08-30 0 35.70 35.65 35.70 35.60 36.15 14,468,715 519,179,844 35.883 26.48 26.44 26.48 26.40 26.81 19,508,522 26.613 0.85%
2019-08-29 0 35.40 35.35 35.40 34.60 35.55 14,051,100 493,296,952 35.107 26.25 26.22 26.25 25.66 26.37 18,945,441 26.038 0.14%
2019-08-28 0 35.35 35.30 35.35 35.15 36.20 8,869,062 314,426,347 35.452 26.22 26.18 26.22 26.07 26.85 11,958,373 26.293 -0.84%
2019-08-27 0 35.65 35.60 35.65 35.40 36.50 18,434,866 660,337,765 35.820 26.44 26.40 26.44 26.25 27.07 24,856,180 26.566 -0.70%
2019-08-26 0 35.90 35.85 35.90 35.20 36.50 33,214,267 1,185,137,280 35.682 26.63 26.59 26.63 26.11 27.07 44,783,607 26.464 -4.77%
2019-08-23 0 37.70 37.70 37.75 36.40 38.05 17,670,776 664,918,335 37.628 27.96 27.96 28.00 27.00 28.22 23,825,939 27.907 2.31%
2019-08-22 0 36.85 36.85 36.90 36.65 37.25 7,129,130 262,916,545 36.879 27.33 27.33 27.37 27.18 27.63 9,612,380 27.352 -0.67%
2019-08-21 0 37.10 37.10 37.15 36.50 37.40 10,044,089 372,359,940 37.073 27.52 27.52 27.55 27.07 27.74 13,542,690 27.495 0.54%
2019-08-20 0 36.90 36.90 36.95 36.40 37.30 11,201,409 413,346,083 36.901 27.37 27.37 27.40 27.00 27.66 15,103,133 27.368 0.27%
2019-08-19 0 36.80 36.80 36.85 36.35 37.10 13,862,256 510,040,270 36.794 27.29 27.29 27.33 26.96 27.52 18,690,818 27.288 0.68%
2019-08-16 0 36.55 36.55 36.65 35.50 36.85 19,697,700 717,250,250 36.413 27.11 27.11 27.18 26.33 27.33 26,558,890 27.006 2.24%
2019-08-15 0 35.75 35.70 35.75 35.05 35.90 13,476,890 480,494,145 35.653 26.51 26.48 26.51 26.00 26.63 18,171,220 26.443 -0.42%
2019-08-14 0 35.90 35.85 35.90 35.75 36.50 10,233,168 369,077,147 36.067 26.63 26.59 26.63 26.51 27.07 13,797,630 26.749 0.42%
2019-08-13 0 35.75 35.70 35.75 35.55 36.35 13,937,700 500,312,305 35.896 26.51 26.48 26.51 26.37 26.96 18,792,541 26.623 -2.05%
2019-08-12 0 36.50 36.45 36.50 36.20 36.85 13,276,050 485,051,282 36.536 27.07 27.03 27.07 26.85 27.33 17,900,422 27.097 0.83%
2019-08-09 0 36.20 36.15 36.20 36.05 37.10 12,043,431 438,459,686 36.407 26.85 26.81 26.85 26.74 27.52 16,238,452 27.001 -1.23%
2019-08-08 0 36.65 36.60 36.65 36.00 36.90 17,776,249 649,401,830 36.532 27.18 27.14 27.18 26.70 27.37 23,968,151 27.094 1.10%
2019-08-07 0 36.25 36.25 36.30 35.75 36.75 17,475,949 631,990,777 36.164 26.89 26.89 26.92 26.51 27.26 23,563,249 26.821 -1.76%
2019-08-06 0 36.90 36.85 36.90 35.75 37.05 27,609,167 1,003,963,317 36.363 27.37 27.33 27.37 26.51 27.48 37,226,114 26.969 -0.81%
2019-08-05 0 37.20 37.20 37.25 36.90 37.60 19,441,753 722,782,343 37.177 27.59 27.59 27.63 27.37 27.89 26,213,790 27.573 -1.98%
2019-08-02 0 37.95 37.90 38.00 37.60 38.80 23,837,575 904,758,812 37.955 28.15 28.11 28.18 27.89 28.78 32,140,784 28.150 -3.68%
2019-08-01 0 39.40 39.30 39.40 38.70 39.45 17,618,821 690,218,445 39.175 29.22 29.15 29.22 28.70 29.26 23,755,887 29.055 0.38%
2019-07-31 0 39.25 39.20 39.30 38.95 39.90 12,053,969 475,368,314 39.437 29.11 29.07 29.15 28.89 29.59 16,252,661 29.249 -2.24%
2019-07-30 0 40.15 40.15 40.20 39.65 40.40 8,883,586 356,489,468 40.129 29.78 29.78 29.81 29.41 29.96 11,977,956 29.762 0.50%
2019-07-29 0 39.95 39.95 40.00 39.80 40.85 6,916,597 276,668,849 40.001 29.63 29.63 29.67 29.52 30.30 9,325,817 29.667 -1.11%
2019-07-26 0 40.40 40.35 40.40 40.30 41.05 8,115,451 329,616,898 40.616 29.96 29.93 29.96 29.89 30.45 10,942,261 30.123 -1.34%
2019-07-25 0 40.95 40.90 40.95 40.00 41.25 19,104,268 778,784,692 40.765 30.37 30.33 30.37 29.67 30.59 25,758,751 30.234 3.54%
2019-07-24 0 39.55 39.55 39.60 39.30 39.90 9,993,888 395,924,813 39.617 29.33 29.33 29.37 29.15 29.59 13,475,003 29.382 0.64%
2019-07-23 0 39.30 39.30 39.35 39.15 39.60 6,459,198 254,160,804 39.349 29.15 29.15 29.18 29.04 29.37 8,709,094 29.183 0.13%
2019-07-22 0 39.25 39.25 39.30 39.20 39.85 15,014,255 593,369,327 39.520 29.11 29.11 29.15 29.07 29.56 20,244,087 29.311 -1.51%
2019-07-19 0 39.85 39.85 39.90 38.95 40.15 19,713,945 782,525,368 39.694 29.56 29.56 29.59 28.89 29.78 26,580,793 29.440 2.44%
2019-07-18 0 38.90 38.90 38.95 38.60 39.00 11,216,893 435,453,437 38.821 28.85 28.85 28.89 28.63 28.92 15,124,011 28.792 -0.38%
2019-07-17 0 39.05 38.90 39.05 38.40 39.05 10,914,486 423,823,602 38.831 28.96 28.85 28.96 28.48 28.96 14,716,268 28.800 0.00%
2019-07-16 0 39.05 39.00 39.05 38.35 39.05 15,277,824 592,752,621 38.798 28.96 28.92 28.96 28.44 28.96 20,599,463 28.775 1.17%
2019-07-15 0 38.60 38.60 38.65 37.50 38.75 16,357,015 627,444,770 38.359 28.63 28.63 28.67 27.81 28.74 22,054,563 28.450 0.52%
2019-07-12 0 38.40 38.40 38.45 37.50 38.90 18,759,138 718,100,755 38.280 28.48 28.48 28.52 27.81 28.85 25,293,404 28.391 1.45%
2019-07-11 0 37.85 37.80 37.85 37.70 38.30 16,757,324 635,738,627 37.938 28.07 28.03 28.07 27.96 28.41 22,594,309 28.137 0.66%
2019-07-10 0 37.60 37.55 37.60 37.20 37.65 7,632,169 285,694,338 37.433 27.89 27.85 27.89 27.59 27.92 10,290,640 27.763 0.94%
2019-07-09 0 37.25 37.20 37.25 37.10 37.95 12,935,643 483,018,635 37.340 27.63 27.59 27.63 27.52 28.15 17,441,443 27.694 -1.19%
2019-07-08 0 37.70 37.65 37.70 37.15 38.40 12,706,165 478,733,727 37.677 27.96 27.92 27.96 27.55 28.48 17,132,032 27.944 -2.33%
2019-07-05 0 38.60 38.60 38.65 38.20 38.80 8,050,696 310,410,453 38.557 28.63 28.63 28.67 28.33 28.78 10,854,950 28.596 0.65%
2019-07-04 0 38.35 38.35 38.40 37.75 38.45 11,797,780 449,734,541 38.120 28.44 28.44 28.48 28.00 28.52 15,907,235 28.272 1.24%
2019-07-03 0 38.95 38.90 38.95 38.80 39.55 12,851,839 502,327,872 39.086 28.09 28.06 28.09 27.99 28.53 17,817,929 28.192 -1.39%
2019-07-02 0 39.50 39.45 39.50 39.00 40.00 26,959,042 1,066,431,226 39.558 28.49 28.45 28.49 28.13 28.85 37,376,309 28.532 1.41%
2019-06-28 0 38.95 38.95 39.00 38.40 39.70 32,710,952 1,276,653,481 39.028 28.09 28.09 28.13 27.70 28.64 45,350,820 28.151 -1.14%
2019-06-27 0 39.40 39.40 39.45 38.65 39.65 36,251,084 1,425,317,744 39.318 28.42 28.42 28.45 27.88 28.60 50,258,897 28.360 1.94%
2019-06-26 0 38.65 38.60 38.65 37.55 38.65 48,142,526 1,843,164,070 38.286 27.88 27.84 27.88 27.08 27.88 66,745,322 27.615 0.39%
2019-06-25 0 38.50 38.50 38.55 37.50 41.70 123,127,652 4,756,661,417 38.632 27.77 27.77 27.81 27.05 30.08 170,705,517 27.865 -7.67%
2019-06-24 0 41.70 41.70 41.75 41.45 42.20 12,236,694 511,578,226 41.807 30.08 30.08 30.11 29.90 30.44 16,965,086 30.155 -1.07%
2019-06-21 0 42.15 42.10 42.15 41.60 42.75 21,945,555 924,565,459 42.130 30.40 30.37 30.40 30.01 30.84 30,425,556 30.388 -0.94%
2019-06-20 0 42.55 42.55 42.60 40.45 42.55 24,079,646 1,005,903,944 41.774 30.69 30.69 30.73 29.18 30.69 33,384,283 30.131 4.93%
2019-06-19 0 40.55 40.50 40.55 40.40 41.65 17,907,577 728,523,680 40.682 29.25 29.21 29.25 29.14 30.04 24,827,260 29.344 2.92%
2019-06-18 0 39.40 39.40 39.45 38.80 39.60 11,247,030 441,832,471 39.284 28.42 28.42 28.45 27.99 28.56 15,593,005 28.335 1.03%
2019-06-17 0 39.00 39.00 39.05 38.80 39.45 12,719,821 497,114,426 39.082 28.13 28.13 28.17 27.99 28.45 17,634,898 28.189 0.26%
2019-06-14 0 38.90 38.90 38.95 38.25 38.95 16,728,126 648,607,954 38.774 28.06 28.06 28.09 27.59 28.09 23,192,056 27.967 0.65%
2019-06-13 0 38.65 38.60 38.65 37.80 38.85 11,047,717 425,394,517 38.505 27.88 27.84 27.88 27.26 28.02 15,316,675 27.773 0.65%
2019-06-12 0 38.40 38.40 38.45 38.05 38.70 10,892,260 418,308,129 38.404 27.70 27.70 27.73 27.44 27.91 15,101,148 27.700 -0.39%
2019-06-11 0 38.55 38.50 38.55 38.00 39.00 13,714,180 530,070,071 38.651 27.81 27.77 27.81 27.41 28.13 19,013,488 27.879 1.45%
2019-06-10 0 38.00 38.00 38.05 37.10 38.15 15,504,072 587,266,246 37.878 27.41 27.41 27.44 26.76 27.52 21,495,014 27.321 2.43%
2019-06-06 0 37.10 37.10 37.15 36.70 37.25 9,029,592 334,199,254 37.012 26.76 26.76 26.80 26.47 26.87 12,518,725 26.696 0.13%
2019-06-05 0 37.05 37.05 37.10 36.90 37.55 14,572,047 541,945,414 37.191 26.72 26.72 26.76 26.62 27.08 20,202,845 26.825 0.27%
2019-06-04 0 36.95 36.95 37.00 36.90 37.75 20,180,940 749,460,344 37.137 26.65 26.65 26.69 26.62 27.23 27,979,075 26.786 -1.86%
2019-06-03 0 37.65 37.60 37.65 37.25 38.10 12,925,116 486,274,737 37.623 27.16 27.12 27.16 26.87 27.48 17,919,521 27.137 -0.26%
2019-05-31 0 37.75 37.75 37.80 37.60 38.30 20,718,642 786,427,547 37.958 27.23 27.23 27.26 27.12 27.63 28,724,551 27.378 -0.92%
2019-05-30 0 38.10 38.00 38.10 37.60 38.35 17,549,362 666,390,126 37.972 27.48 27.41 27.48 27.12 27.66 24,330,626 27.389 0.53%
2019-05-29 0 37.90 37.85 37.90 37.25 38.40 12,212,165 461,740,246 37.810 27.34 27.30 27.34 26.87 27.70 16,931,078 27.272 0.80%
2019-05-28 0 37.60 37.60 37.65 37.00 38.00 21,910,967 825,088,409 37.656 27.12 27.12 27.16 26.69 27.41 30,377,603 27.161 1.21%
2019-05-27 0 37.15 37.10 37.15 36.65 37.50 15,346,603 569,534,969 37.112 26.80 26.76 26.80 26.44 27.05 21,276,697 26.768 -0.40%
2019-05-24 0 37.30 37.25 37.30 36.90 38.05 16,088,567 600,248,037 37.309 26.90 26.87 26.90 26.62 27.44 22,305,364 26.910 -0.13%
2019-05-23 0 37.35 37.30 37.35 36.90 37.70 19,518,441 727,669,381 37.281 26.94 26.90 26.94 26.62 27.19 27,060,579 26.890 -0.66%
2019-05-22 0 37.60 37.55 37.60 37.10 37.80 20,116,660 754,447,736 37.504 27.12 27.08 27.12 26.76 27.26 27,889,956 27.051 0.27%
2019-05-21 0 37.50 37.45 37.50 37.10 37.90 45,111,081 1,688,551,332 37.431 27.05 27.01 27.05 26.76 27.34 62,542,494 26.998 0.27%
2019-05-20 0 37.40 37.35 37.40 36.80 37.50 25,047,364 929,528,975 37.111 26.98 26.94 26.98 26.54 27.05 34,725,938 26.768 0.67%
2019-05-17 0 37.15 37.10 37.15 36.70 37.50 17,193,664 637,802,334 37.095 26.80 26.76 26.80 26.47 27.05 23,837,483 26.756 -0.40%
2019-05-16 0 37.30 37.25 37.30 37.10 37.55 19,402,146 723,336,763 37.281 26.90 26.87 26.90 26.76 27.08 26,899,346 26.890 0.13%
2019-05-15 0 37.25 37.25 37.30 36.75 37.75 23,273,995 868,257,276 37.306 26.87 26.87 26.90 26.51 27.23 32,267,320 26.908 1.50%
2019-05-14 0 36.70 36.65 36.70 35.50 36.80 24,281,342 884,358,231 36.421 26.47 26.44 26.47 25.61 26.54 33,663,917 26.270 -0.94%
2019-05-10 0 37.05 37.00 37.05 36.45 37.85 42,072,552 1,565,441,144 37.208 26.72 26.69 26.72 26.29 27.30 58,329,844 26.838 2.35%
2019-05-09 0 36.20 36.15 36.20 36.00 38.00 36,032,315 1,319,223,687 36.612 26.11 26.07 26.11 25.97 27.41 49,955,594 26.408 -4.74%
2019-05-08 0 38.00 37.95 38.00 37.50 38.45 22,641,409 856,667,922 37.836 27.41 27.37 27.41 27.05 27.73 31,390,296 27.291 -2.06%
2019-05-07 0 38.80 38.75 38.80 37.90 38.90 16,497,593 634,326,614 38.450 27.99 27.95 27.99 27.34 28.06 22,872,442 27.733 0.91%
2019-05-06 0 38.45 38.40 38.45 37.15 38.60 22,641,785 856,522,235 37.829 27.73 27.70 27.73 26.80 27.84 31,390,817 27.286 -3.27%
2019-05-03 0 39.75 39.70 39.75 38.70 39.80 7,149,463 282,166,365 39.467 28.67 28.64 28.67 27.91 28.71 9,912,093 28.467 1.15%
2019-05-02 0 39.30 39.30 39.35 38.70 39.65 11,426,923 448,506,586 39.250 28.35 28.35 28.38 27.91 28.60 15,842,410 28.311 1.16%
2019-04-30 0 38.85 38.80 38.85 38.60 39.80 12,068,997 469,485,069 38.900 28.02 27.99 28.02 27.84 28.71 16,732,589 28.058 -2.51%
2019-04-29 0 39.85 39.80 39.85 38.85 40.15 23,059,795 915,458,165 39.699 28.74 28.71 28.74 28.02 28.96 31,970,351 28.635 2.71%
2019-04-26 0 38.80 38.75 38.80 38.45 39.90 31,369,325 1,225,615,956 39.071 27.99 27.95 27.99 27.73 28.78 43,490,774 28.181 -2.27%
2019-04-25 0 39.70 39.70 39.75 39.50 41.00 22,865,569 923,574,525 40.392 28.64 28.64 28.67 28.49 29.57 31,701,074 29.134 -3.41%
2019-04-24 0 41.10 41.05 41.10 40.35 41.30 16,234,607 664,054,292 40.904 29.64 29.61 29.64 29.10 29.79 22,507,836 29.503 0.24%
2019-04-23 0 41.00 40.90 41.00 39.45 41.10 21,773,287 884,493,035 40.623 29.57 29.50 29.57 28.45 29.64 30,186,722 29.301 1.11%
2019-04-18 0 40.55 40.50 40.55 40.30 41.25 12,074,072 490,514,312 40.625 29.25 29.21 29.25 29.07 29.75 16,739,625 29.303 -1.22%
2019-04-17 0 41.05 41.00 41.05 40.75 41.55 13,730,254 564,216,922 41.093 29.61 29.57 29.61 29.39 29.97 19,035,774 29.640 0.00%
2019-04-16 0 41.05 41.00 41.05 40.05 41.25 20,221,891 825,562,749 40.825 29.61 29.57 29.61 28.89 29.75 28,035,850 29.447 1.61%
2019-04-15 0 40.40 40.35 40.40 40.15 41.75 24,592,332 1,006,846,353 40.942 29.14 29.10 29.14 28.96 30.11 34,095,077 29.531 0.50%
2019-04-12 0 40.20 40.15 40.20 39.20 40.20 15,402,079 610,558,646 39.641 29.00 28.96 29.00 28.27 29.00 21,353,610 28.593 1.26%
2019-04-11 0 39.70 39.70 39.75 39.60 40.75 17,856,103 713,517,042 39.959 28.64 28.64 28.67 28.56 29.39 24,755,896 28.822 -1.85%
2019-04-10 0 40.45 40.40 40.45 39.90 40.75 19,643,068 790,873,881 40.262 29.18 29.14 29.18 28.78 29.39 27,233,363 29.041 0.00%
2019-04-09 0 40.45 40.45 40.50 40.30 41.25 21,765,018 883,793,305 40.606 29.18 29.18 29.21 29.07 29.75 30,175,258 29.289 -1.94%
2019-04-08 0 41.25 41.20 41.25 40.90 41.70 22,823,347 942,412,601 41.292 29.75 29.72 29.75 29.50 30.08 31,642,537 29.783 2.10%
2019-04-04 0 40.40 40.40 40.45 39.80 40.80 17,561,219 708,184,604 40.327 29.14 29.14 29.18 28.71 29.43 24,347,065 29.087 1.64%
2019-04-03 0 39.75 39.75 39.80 39.45 40.00 13,124,930 521,716,101 39.750 28.67 28.67 28.71 28.45 28.85 18,196,546 28.671 0.25%
2019-04-02 0 39.65 39.60 39.65 38.95 39.95 29,830,242 1,182,001,891 39.624 28.60 28.56 28.60 28.09 28.82 41,356,972 28.580 1.93%
2019-04-01 0 38.90 38.90 38.95 38.65 39.70 22,300,681 871,701,041 39.089 28.06 28.06 28.09 27.88 28.64 30,917,907 28.194 1.97%
2019-03-29 0 38.15 38.15 38.30 37.50 39.30 41,110,571 1,588,599,298 38.642 27.52 27.52 27.63 27.05 28.35 56,996,143 27.872 1.87%
2019-03-28 0 37.45 37.45 37.50 36.85 37.70 23,853,629 889,057,885 37.271 27.01 27.01 27.05 26.58 27.19 33,070,931 26.883 0.40%
2019-03-27 0 37.30 37.30 37.35 35.85 37.70 26,432,113 979,658,759 37.063 26.90 26.90 26.94 25.86 27.19 36,645,769 26.733 3.18%
2019-03-26 0 36.15 36.05 36.15 35.75 36.35 20,098,949 723,326,724 35.988 26.07 26.00 26.07 25.79 26.22 27,865,402 25.958 0.84%
2019-03-25 0 35.85 35.85 35.90 35.70 36.80 24,889,530 900,859,118 36.194 25.86 25.86 25.89 25.75 26.54 34,507,115 26.106 -3.11%
2019-03-22 0 37.00 37.00 37.05 36.20 37.20 19,726,116 725,401,390 36.774 26.69 26.69 26.72 26.11 26.83 27,348,502 26.524 2.21%
2019-03-21 0 36.20 36.20 36.25 36.10 36.80 14,443,464 527,308,945 36.509 26.11 26.11 26.15 26.04 26.54 20,024,576 26.333 -0.55%
2019-03-20 0 36.40 36.35 36.40 35.90 36.65 10,037,976 364,441,570 36.306 26.25 26.22 26.25 25.89 26.44 13,916,759 26.187 -0.41%
2019-03-19 0 36.55 36.55 36.60 36.25 37.15 17,617,029 644,246,804 36.570 26.36 26.36 26.40 26.15 26.80 24,424,441 26.377 -1.22%
2019-03-18 0 37.00 36.95 37.00 36.05 37.05 15,523,183 569,594,884 36.693 26.69 26.65 26.69 26.00 26.72 21,521,510 26.466 1.93%
2019-03-15 0 36.30 36.30 36.35 35.85 36.50 14,021,394 509,099,177 36.309 26.18 26.18 26.22 25.86 26.33 19,439,413 26.189 0.55%
2019-03-14 0 36.10 36.05 36.10 35.50 36.50 16,895,130 609,416,521 36.071 26.04 26.00 26.04 25.61 26.33 23,423,592 26.017 1.26%
2019-03-13 0 35.65 35.65 35.70 35.00 35.95 14,474,421 513,654,123 35.487 25.71 25.71 25.75 25.25 25.93 20,067,495 25.596 -0.70%
2019-03-12 0 35.90 35.85 35.90 35.30 36.10 15,369,751 549,676,019 35.764 25.89 25.86 25.89 25.46 26.04 21,308,790 25.796 1.99%
2019-03-11 0 35.20 35.15 35.20 34.65 35.90 25,653,012 900,915,440 35.119 25.39 25.35 25.39 24.99 25.89 35,565,615 25.331 -0.14%
2019-03-08 0 35.25 35.20 35.25 35.00 35.90 32,646,321 1,154,736,580 35.371 25.43 25.39 25.43 25.25 25.89 45,261,215 25.513 -2.89%
2019-03-07 0 36.30 36.25 36.30 35.85 37.00 23,761,865 865,419,772 36.421 26.18 26.15 26.18 25.86 26.69 32,943,708 26.270 -2.29%
2019-03-06 0 37.15 37.15 37.20 36.80 37.70 15,716,947 582,237,034 37.045 26.80 26.80 26.83 26.54 27.19 21,790,146 26.720 0.00%
2019-03-05 0 37.15 37.15 37.20 36.95 37.70 24,038,788 894,310,192 37.203 26.80 26.80 26.83 26.65 27.19 33,327,637 26.834 -2.49%
2019-03-04 0 38.10 38.05 38.10 37.25 38.90 34,073,664 1,297,552,959 38.081 27.48 27.44 27.48 26.87 28.06 47,240,099 27.467 2.28%
2019-03-01 0 37.25 37.20 37.25 36.00 37.25 22,619,711 832,821,912 36.818 26.87 26.83 26.87 25.97 26.87 31,360,214 26.557 3.47%
2019-02-28 0 36.00 35.95 36.00 35.80 36.80 11,486,287 415,889,913 36.208 25.97 25.93 25.97 25.82 26.54 15,924,713 26.116 -1.23%
2019-02-27 0 36.45 36.40 36.45 36.20 37.20 16,475,845 603,946,033 36.657 26.29 26.25 26.29 26.11 26.83 22,842,291 26.440 -0.27%
2019-02-26 0 36.55 36.50 36.55 36.05 37.50 28,600,512 1,046,371,892 36.586 26.36 26.33 26.36 26.00 27.05 39,652,061 26.389 -0.54%
2019-02-25 0 36.75 36.75 36.80 36.05 37.20 41,091,481 1,509,517,050 36.736 26.51 26.51 26.54 26.00 26.83 56,969,676 26.497 2.51%
2019-02-22 0 35.85 35.80 35.85 34.45 36.00 19,313,684 680,207,723 35.219 25.86 25.82 25.86 24.85 25.97 26,776,702 25.403 2.43%
2019-02-21 0 35.00 34.95 35.00 34.15 35.20 19,159,646 666,877,369 34.806 25.25 25.21 25.25 24.63 25.39 26,563,142 25.105 1.45%
2019-02-20 0 34.50 34.45 34.50 34.30 34.90 14,571,953 503,647,615 34.563 24.88 24.85 24.88 24.74 25.17 20,202,714 24.930 1.47%
2019-02-19 0 34.00 33.95 34.00 33.75 34.65 14,356,605 491,232,638 34.217 24.52 24.49 24.52 24.34 24.99 19,904,153 24.680 0.29%
2019-02-18 0 33.90 33.90 33.95 33.25 34.15 11,756,121 398,975,779 33.938 24.45 24.45 24.49 23.98 24.63 16,298,814 24.479 2.42%
2019-02-15 0 33.10 33.10 33.15 33.00 33.95 19,177,271 638,631,537 33.302 23.87 23.87 23.91 23.80 24.49 26,587,577 24.020 -3.22%
2019-02-14 0 34.20 34.20 34.25 33.60 34.40 11,450,987 390,981,982 34.144 24.67 24.67 24.70 24.24 24.81 15,875,773 24.628 -0.73%
2019-02-13 0 34.45 34.40 34.45 33.60 34.60 20,981,006 716,581,873 34.154 24.85 24.81 24.85 24.24 24.96 29,088,295 24.635 2.84%
2019-02-12 0 33.50 33.50 33.55 33.35 34.35 30,555,467 1,027,490,035 33.627 24.16 24.16 24.20 24.05 24.78 42,362,432 24.255 -2.47%
2019-02-11 0 34.35 34.30 34.35 33.55 34.40 21,528,244 731,980,106 34.001 24.78 24.74 24.78 24.20 24.81 29,846,992 24.524 1.63%
2019-02-08 0 33.80 33.80 33.85 32.75 33.95 16,817,102 563,643,859 33.516 24.38 24.38 24.42 23.62 24.49 23,315,413 24.175 -0.44%
2019-02-04 0 33.95 33.90 33.95 33.55 34.15 7,917,108 267,483,783 33.786 24.49 24.45 24.49 24.20 24.63 10,976,365 24.369 0.89%
2019-02-01 0 33.65 33.65 33.70 33.60 34.50 23,418,524 793,985,241 33.904 24.27 24.27 24.31 24.24 24.88 32,467,697 24.455 -1.61%
2019-01-31 0 34.20 34.15 34.20 33.15 34.25 37,125,478 1,259,336,629 33.921 24.67 24.63 24.67 23.91 24.70 51,471,167 24.467 3.64%
2019-01-30 0 33.00 32.95 33.00 32.65 33.10 23,816,586 782,818,222 32.869 23.80 23.77 23.80 23.55 23.87 33,019,574 23.708 0.30%
2019-01-29 0 32.90 32.90 32.95 32.50 33.25 18,231,559 599,055,624 32.858 23.73 23.73 23.77 23.44 23.98 25,276,432 23.700 0.00%
2019-01-28 0 32.90 32.85 32.90 32.65 33.30 18,301,992 604,577,757 33.033 23.73 23.69 23.73 23.55 24.02 25,374,081 23.827 0.92%
2019-01-25 0 32.60 32.55 32.60 32.20 32.65 21,954,369 713,449,846 32.497 23.51 23.48 23.51 23.23 23.55 30,437,776 23.440 2.35%
2019-01-24 0 31.85 31.80 31.85 31.40 32.10 14,213,659 452,309,526 31.822 22.97 22.94 22.97 22.65 23.15 19,705,972 22.953 1.27%
2019-01-23 0 31.45 31.40 31.45 31.10 31.85 22,060,181 694,998,244 31.505 22.68 22.65 22.68 22.43 22.97 30,584,475 22.724 0.64%
2019-01-22 0 31.25 31.20 31.25 30.90 31.45 24,250,304 753,742,926 31.082 22.54 22.50 22.54 22.29 22.68 33,620,885 22.419 0.32%
2019-01-21 0 31.15 31.10 31.15 30.85 31.40 14,198,455 442,724,432 31.181 22.47 22.43 22.47 22.25 22.65 19,684,893 22.491 0.48%
2019-01-18 0 31.00 31.00 31.05 30.90 31.50 17,434,371 542,437,697 31.113 22.36 22.36 22.40 22.29 22.72 24,171,202 22.441 0.00%
2019-01-17 0 31.00 30.95 31.00 30.55 31.20 25,502,662 787,451,460 30.877 22.36 22.32 22.36 22.04 22.50 35,357,168 22.271 -0.16%
2019-01-16 0 31.05 31.00 31.05 30.70 31.10 20,695,729 639,725,147 30.911 22.40 22.36 22.40 22.14 22.43 28,692,784 22.296 0.65%
2019-01-15 0 30.85 30.80 30.85 30.25 30.90 26,797,854 821,702,305 30.663 22.25 22.22 22.25 21.82 22.29 37,152,836 22.117 2.66%
2019-01-14 0 30.05 30.00 30.05 29.85 30.45 32,872,274 991,500,337 30.162 21.67 21.64 21.67 21.53 21.96 45,574,478 21.756 -0.33%
2019-01-11 0 30.15 30.05 30.15 29.40 30.25 30,284,371 907,872,655 29.978 21.75 21.67 21.75 21.21 21.82 41,986,582 21.623 2.03%
2019-01-10 0 29.55 29.50 29.55 28.90 29.75 33,427,613 982,548,381 29.393 21.31 21.28 21.31 20.85 21.46 46,344,406 21.201 0.68%
2019-01-09 0 29.35 29.30 29.35 28.90 29.45 40,360,556 1,181,465,210 29.273 21.17 21.13 21.17 20.85 21.24 55,956,314 21.114 2.80%
2019-01-08 0 28.55 28.50 28.55 28.35 28.90 14,479,741 413,229,490 28.539 20.59 20.56 20.59 20.45 20.85 20,074,871 20.584 -0.35%
2019-01-07 0 28.65 28.60 28.65 28.30 29.15 47,043,548 1,346,562,579 28.624 20.66 20.63 20.66 20.41 21.03 65,221,687 20.646 1.42%
2019-01-04 0 28.25 28.20 28.25 27.35 28.40 39,926,496 1,121,154,036 28.081 20.38 20.34 20.38 19.73 20.48 55,354,529 20.254 2.36%
2019-01-03 0 27.60 27.55 27.60 27.45 28.10 21,307,588 590,377,079 27.707 19.91 19.87 19.91 19.80 20.27 29,541,072 19.985 -0.36%
2019-01-02 0 27.70 27.65 27.70 27.45 28.70 31,152,584 864,555,366 27.752 19.98 19.94 19.98 19.80 20.70 43,190,282 20.017 -3.48%
2018-12-31 0 28.70 28.70 28.75 28.55 29.05 9,835,389 282,920,590 28.766 20.70 20.70 20.74 20.59 20.95 13,635,890 20.748 0.00%
2018-12-28 0 28.70 28.65 28.70 28.55 28.95 11,171,080 321,162,792 28.750 20.70 20.66 20.70 20.59 20.88 15,487,707 20.737 0.17%
2018-12-27 0 28.65 28.60 28.65 28.45 29.45 19,941,985 573,743,533 28.771 20.66 20.63 20.66 20.52 21.24 27,647,785 20.752 -1.72%
2018-12-24 0 29.15 29.05 29.15 28.25 29.25 15,201,971 438,060,566 28.816 21.03 20.95 21.03 20.38 21.10 21,076,178 20.785 0.17%
2018-12-21 0 29.10 29.05 29.10 28.55 29.40 39,637,092 1,144,493,825 28.874 20.99 20.95 20.99 20.59 21.21 54,953,296 20.827 -0.68%
2018-12-20 0 29.30 29.30 29.35 29.05 29.90 37,773,726 1,105,666,316 29.271 21.13 21.13 21.17 20.95 21.57 52,369,905 21.113 -2.66%
2018-12-19 0 30.10 30.10 30.15 29.90 31.50 35,125,066 1,064,089,837 30.294 21.71 21.71 21.75 21.57 22.72 48,697,774 21.851 -3.37%
2018-12-18 0 31.15 31.10 31.15 30.90 32.00 18,836,220 588,191,627 31.227 22.47 22.43 22.47 22.29 23.08 26,114,740 22.523 -1.74%
2018-12-17 0 31.70 31.70 31.75 31.50 32.00 11,321,199 358,831,571 31.696 22.86 22.86 22.90 22.72 23.08 15,695,834 22.862 -0.78%
2018-12-14 0 31.95 31.95 32.00 31.95 32.75 12,780,547 410,824,536 32.145 23.05 23.05 23.08 23.05 23.62 17,719,089 23.185 -2.59%
2018-12-13 0 32.80 32.75 32.80 32.25 33.15 20,851,624 683,261,046 32.768 23.66 23.62 23.66 23.26 23.91 28,908,918 23.635 1.86%
2018-12-12 0 32.20 32.15 32.20 32.05 32.45 14,108,522 454,922,340 32.245 23.23 23.19 23.23 23.12 23.41 19,560,208 23.258 1.26%
2018-12-11 0 31.80 31.80 31.85 31.25 32.10 14,594,765 463,648,244 31.768 22.94 22.94 22.97 22.54 23.15 20,234,341 22.914 0.79%
2018-12-10 0 31.55 31.50 31.55 30.75 31.65 25,084,734 786,721,231 31.363 22.76 22.72 22.76 22.18 22.83 34,777,748 22.621 -0.47%
2018-12-07 0 31.70 31.70 31.75 31.70 33.35 36,581,467 1,172,877,486 32.062 22.86 22.86 22.90 22.86 24.05 50,716,944 23.126 -3.50%
2018-12-06 0 32.85 32.85 32.90 32.30 32.90 19,982,703 651,926,935 32.625 23.69 23.69 23.73 23.30 23.73 27,704,237 23.532 -2.23%
2018-12-05 0 33.60 33.60 33.65 33.35 33.75 19,465,770 653,546,203 33.574 24.24 24.24 24.27 24.05 24.34 26,987,555 24.217 -1.75%
2018-12-04 0 34.20 34.15 34.20 33.70 34.20 27,176,572 925,525,814 34.056 24.67 24.63 24.67 24.31 24.67 37,677,895 24.564 0.74%
2018-12-03 0 33.95 33.85 33.95 33.00 34.20 47,810,165 1,613,842,299 33.755 24.49 24.42 24.49 23.80 24.67 66,284,533 24.347 4.95%
2018-11-30 0 32.35 32.35 32.40 32.05 32.45 14,321,638 462,880,808 32.320 23.33 23.33 23.37 23.12 23.41 19,855,675 23.312 0.47%
2018-11-29 0 32.20 32.15 32.20 32.05 32.55 29,818,642 962,630,938 32.283 23.23 23.19 23.23 23.12 23.48 41,340,890 23.285 0.94%
2018-11-28 0 31.90 31.85 31.90 31.20 32.00 15,778,911 501,074,629 31.756 23.01 22.97 23.01 22.50 23.08 21,876,054 22.905 0.95%
2018-11-27 0 31.60 31.60 31.65 31.30 32.15 21,278,735 673,922,218 31.671 22.79 22.79 22.83 22.58 23.19 29,501,070 22.844 -0.63%
2018-11-26 0 31.80 31.75 31.80 31.35 31.90 14,881,255 471,229,174 31.666 22.94 22.90 22.94 22.61 23.01 20,631,534 22.840 1.44%
2018-11-23 0 31.35 31.30 31.35 31.00 31.60 8,144,173 254,639,238 31.266 22.61 22.58 22.61 22.36 22.79 11,291,170 22.552 -0.79%
2018-11-22 0 31.60 31.55 31.60 31.25 31.85 11,473,666 361,145,544 31.476 22.79 22.76 22.79 22.54 22.97 15,907,215 22.703 -0.16%
2018-11-21 0 31.65 31.60 31.65 30.85 31.75 17,284,205 543,539,420 31.447 22.83 22.79 22.83 22.25 22.90 23,963,010 22.682 0.80%
2018-11-20 0 31.40 31.35 31.40 31.00 31.55 10,710,074 334,877,593 31.268 22.65 22.61 22.65 22.36 22.76 14,848,563 22.553 -1.26%
2018-11-19 0 31.80 31.75 31.80 31.40 32.15 12,983,624 412,263,487 31.753 22.94 22.90 22.94 22.65 23.19 18,000,638 22.903 0.16%
2018-11-16 0 31.75 31.70 31.75 31.10 31.80 14,504,912 457,093,590 31.513 22.90 22.86 22.90 22.43 22.94 20,109,768 22.730 0.32%
2018-11-15 0 31.65 31.60 31.65 31.10 31.80 13,319,512 420,264,277 31.553 22.83 22.79 22.83 22.43 22.94 18,466,316 22.758 0.64%
2018-11-14 0 31.45 31.40 31.45 31.15 31.80 14,268,597 448,605,386 31.440 22.68 22.65 22.68 22.47 22.94 19,782,138 22.677 -1.10%
2018-11-13 0 31.80 31.80 31.85 31.15 32.05 28,210,080 890,935,717 31.582 22.94 22.94 22.97 22.47 23.12 39,110,762 22.780 -0.63%
2018-11-12 0 32.00 31.95 32.00 31.35 32.25 24,268,579 771,915,932 31.807 23.08 23.05 23.08 22.61 23.26 33,646,222 22.942 0.79%
2018-11-09 0 31.75 31.70 31.75 31.35 33.85 45,319,213 1,443,562,651 31.853 22.90 22.86 22.90 22.61 24.42 62,831,050 22.975 -5.51%
2018-11-08 0 33.60 33.55 33.60 33.35 33.95 27,207,460 916,362,533 33.681 24.24 24.20 24.24 24.05 24.49 37,720,719 24.293 1.51%
2018-11-07 0 33.10 33.05 33.10 32.65 33.40 29,373,854 968,970,353 32.988 23.87 23.84 23.87 23.55 24.09 40,724,231 23.793 0.00%
2018-11-06 0 33.10 33.05 33.10 32.30 33.30 27,073,390 887,563,466 32.784 23.87 23.84 23.87 23.30 24.02 37,534,843 23.646 0.30%
2018-11-05 0 33.00 32.95 33.00 32.35 33.10 22,898,487 750,277,281 32.765 23.80 23.77 23.80 23.33 23.87 31,746,712 23.633 -0.45%
2018-11-02 0 33.15 33.15 33.20 31.95 33.55 69,926,683 2,298,249,132 32.867 23.91 23.91 23.95 23.05 24.20 96,947,114 23.706 7.11%
2018-11-01 0 30.95 30.90 30.95 30.30 31.15 31,676,953 975,151,936 30.784 22.32 22.29 22.32 21.85 22.47 43,917,272 22.204 2.48%
2018-10-31 0 30.20 30.15 30.20 29.45 30.30 43,855,272 1,313,614,467 29.953 21.78 21.75 21.78 21.24 21.85 60,801,426 21.605 4.68%
2018-10-30 0 28.85 28.80 28.85 28.25 29.50 22,354,090 645,888,410 28.894 20.81 20.77 20.81 20.38 21.28 30,991,954 20.841 0.52%
2018-10-29 0 28.70 28.70 28.75 28.10 30.10 35,311,891 1,015,073,166 28.746 20.70 20.70 20.74 20.27 21.71 48,956,790 20.734 -2.88%
2018-10-26 0 29.55 29.50 29.55 29.25 29.95 18,644,569 550,779,978 29.541 21.31 21.28 21.31 21.10 21.60 25,849,033 21.308 -0.51%
2018-10-25 0 29.70 29.70 29.75 28.80 29.80 28,259,840 833,280,432 29.486 21.42 21.42 21.46 20.77 21.49 39,179,750 21.268 -1.66%
2018-10-24 0 30.20 30.15 30.20 29.85 31.10 21,309,150 648,113,450 30.415 21.78 21.75 21.78 21.53 22.43 29,543,237 21.938 0.83%
2018-10-23 0 29.95 29.90 29.95 29.55 30.60 20,761,219 622,660,208 29.992 21.60 21.57 21.60 21.31 22.07 28,783,580 21.632 -2.44%
2018-10-22 0 30.70 30.70 30.75 29.80 31.50 41,501,684 1,286,640,666 31.002 22.14 22.14 22.18 21.49 22.72 57,538,386 22.361 3.54%
2018-10-19 0 29.65 29.60 29.65 28.10 29.95 32,322,041 949,607,367 29.380 21.39 21.35 21.39 20.27 21.60 44,811,629 21.191 3.13%
2018-10-18 0 28.75 28.75 28.80 28.55 29.50 20,634,043 596,274,841 28.898 20.74 20.74 20.77 20.59 21.28 28,607,262 20.843 -1.71%
2018-10-16 0 29.25 29.25 29.30 29.00 29.80 19,391,980 570,212,033 29.405 21.10 21.10 21.13 20.92 21.49 26,885,252 21.209 1.21%
2018-10-15 0 28.90 28.85 28.90 28.60 29.35 14,672,074 423,882,259 28.890 20.85 20.81 20.85 20.63 21.17 20,341,523 20.838 -1.20%
2018-10-12 0 29.25 29.20 29.25 28.65 29.55 21,394,746 625,836,413 29.252 21.10 21.06 21.10 20.66 21.31 29,661,909 21.099 2.27%
2018-10-11 0 28.60 28.60 28.65 28.05 28.95 43,007,402 1,223,989,556 28.460 20.63 20.63 20.66 20.23 20.88 59,625,930 20.528 -4.03%
2018-10-10 0 29.80 29.75 29.80 29.75 30.45 8,603,614 258,386,865 30.032 21.49 21.46 21.49 21.46 21.96 11,928,144 21.662 -0.17%
2018-10-09 0 29.85 29.80 29.85 29.45 30.25 10,433,765 311,705,511 29.875 21.53 21.49 21.53 21.24 21.82 14,465,485 21.548 0.51%
2018-10-08 0 29.70 29.65 29.70 29.55 30.75 21,003,201 629,035,619 29.950 21.42 21.39 21.42 21.31 22.18 29,119,066 21.602 -1.16%
2018-10-05 0 30.05 30.05 30.10 29.65 30.25 10,919,935 327,210,899 29.965 21.67 21.67 21.71 21.39 21.82 15,139,517 21.613 -0.66%
2018-10-04 0 30.25 30.20 30.25 30.10 31.00 12,539,197 380,063,626 30.310 21.82 21.78 21.82 21.71 22.36 17,384,479 21.862 -2.58%
2018-10-03 0 31.05 31.05 31.10 30.40 31.40 12,839,557 397,964,909 30.995 22.40 22.40 22.43 21.93 22.65 17,800,902 22.356 0.65%
2018-10-02 0 30.85 30.80 30.85 30.30 31.50 25,115,428 774,500,479 30.838 22.25 22.22 22.25 21.85 22.72 34,820,303 22.243 -2.99%
2018-09-28 0 31.80 31.75 31.80 31.60 32.40 20,277,121 648,922,669 32.003 22.94 22.90 22.94 22.79 23.37 28,112,421 23.083 -0.31%
2018-09-27 0 31.90 31.90 31.95 31.55 32.15 15,833,828 505,120,303 31.901 23.01 23.01 23.05 22.76 23.19 21,952,191 23.010 0.63%
2018-09-26 0 31.70 31.65 31.70 30.85 32.35 30,670,782 974,230,908 31.764 22.86 22.83 22.86 22.25 23.33 42,522,306 22.911 2.09%
2018-09-24 0 31.05 31.00 31.05 30.70 31.70 13,764,813 426,809,686 31.007 22.40 22.36 22.40 22.14 22.86 19,083,687 22.365 -2.05%
2018-09-21 0 31.70 31.65 31.70 30.45 32.00 41,947,655 1,313,157,477 31.305 22.86 22.83 22.86 21.96 23.08 58,156,685 22.580 4.97%
2018-09-20 0 30.20 30.20 30.25 30.00 30.70 14,347,916 434,468,840 30.281 21.78 21.78 21.82 21.64 22.14 19,892,107 21.841 1.68%
2018-09-19 0 29.70 29.65 29.70 28.80 30.10 25,424,642 754,802,494 29.688 21.42 21.39 21.42 20.77 21.71 35,249,000 21.413 2.95%
2018-09-18 0 28.85 28.85 28.90 28.35 29.10 13,240,995 380,896,422 28.767 20.81 20.81 20.85 20.45 20.99 18,357,460 20.749 0.52%
2018-09-17 0 28.70 28.70 28.75 28.50 28.90 14,553,275 418,307,410 28.743 20.70 20.70 20.74 20.56 20.85 20,176,819 20.732 -0.52%
2018-09-14 0 28.85 28.75 28.85 28.50 28.95 10,397,656 299,521,243 28.807 20.81 20.74 20.81 20.56 20.88 14,415,423 20.778 0.70%
2018-09-13 0 28.65 28.60 28.65 28.20 29.60 21,540,424 617,261,799 28.656 20.66 20.63 20.66 20.34 21.35 29,863,878 20.669 2.87%
2018-09-12 0 27.85 27.80 27.85 27.60 28.15 18,549,966 516,401,938 27.838 20.09 20.05 20.09 19.91 20.30 25,717,875 20.079 -1.07%
2018-09-11 0 28.15 28.05 28.15 28.00 28.60 15,163,473 427,506,856 28.193 20.30 20.23 20.30 20.20 20.63 21,022,804 20.335 -1.57%
2018-09-10 0 28.60 28.55 28.60 28.30 28.85 15,868,223 453,682,950 28.591 20.63 20.59 20.63 20.41 20.81 21,999,877 20.622 -1.21%
2018-09-07 0 28.95 28.90 28.95 28.80 29.80 23,739,004 689,249,892 29.035 20.88 20.85 20.88 20.77 21.49 32,912,014 20.942 -0.69%
2018-09-06 0 29.15 29.10 29.15 28.85 29.65 15,888,893 463,208,701 29.153 21.03 20.99 21.03 20.81 21.39 22,028,534 21.028 -1.02%
2018-09-05 0 29.45 29.40 29.45 29.15 30.20 13,763,632 406,791,777 29.556 21.24 21.21 21.24 21.03 21.78 19,082,049 21.318 -3.12%
2018-09-04 0 30.40 30.35 30.40 29.55 30.55 18,372,041 554,720,350 30.194 21.93 21.89 21.93 21.31 22.04 25,471,198 21.778 1.00%
2018-09-03 0 30.10 30.05 30.10 29.75 30.45 14,644,886 440,423,585 30.074 21.71 21.67 21.71 21.46 21.96 20,303,829 21.692 0.00%
2018-08-31 0 30.10 30.05 30.10 29.45 30.35 13,094,486 393,035,774 30.015 21.71 21.67 21.71 21.24 21.89 18,154,338 21.650 -0.50%
2018-08-30 0 30.25 30.25 30.30 30.05 30.90 12,286,452 372,973,916 30.357 21.82 21.82 21.85 21.67 22.29 17,034,071 21.896 -1.63%
2018-08-29 0 30.75 30.70 30.75 30.35 30.95 10,472,977 322,028,225 30.749 22.18 22.14 22.18 21.89 22.32 14,519,849 22.178 -0.32%
2018-08-28 0 30.85 30.85 30.90 30.65 31.30 24,352,616 751,940,985 30.877 22.25 22.25 22.29 22.11 22.58 33,762,732 22.271 1.48%
2018-08-27 0 30.40 30.35 30.40 29.60 30.70 39,665,216 1,202,518,286 30.317 21.93 21.89 21.93 21.35 22.14 54,992,287 21.867 4.11%
2018-08-24 0 29.20 29.15 29.20 28.60 29.75 17,220,187 503,100,091 29.216 21.06 21.03 21.06 20.63 21.46 23,874,255 21.073 0.00%
2018-08-23 0 29.20 29.15 29.20 28.90 29.55 10,069,252 293,360,521 29.134 21.06 21.03 21.06 20.85 21.31 13,960,121 21.014 -0.34%
2018-08-22 0 29.30 29.25 29.30 28.65 29.40 19,248,802 561,372,202 29.164 21.13 21.10 21.13 20.66 21.21 26,686,749 21.036 1.03%
2018-08-21 0 29.00 29.00 29.05 28.50 29.40 22,133,822 643,579,513 29.077 20.92 20.92 20.95 20.56 21.21 30,686,572 20.973 0.52%
2018-08-20 0 28.85 28.85 28.90 28.35 29.05 15,931,909 458,096,064 28.753 20.81 20.81 20.85 20.45 20.95 22,088,172 20.739 0.70%
2018-08-17 0 28.65 28.60 28.65 28.40 29.10 14,099,658 404,738,205 28.706 20.66 20.63 20.66 20.48 20.99 19,547,919 20.705 0.70%
2018-08-16 0 28.45 28.45 28.50 27.90 28.95 29,322,727 835,715,294 28.501 20.52 20.52 20.56 20.12 20.88 40,653,348 20.557 0.00%
2018-08-15 0 28.45 28.40 28.45 28.05 29.15 24,835,786 704,316,959 28.359 20.52 20.48 20.52 20.23 21.03 34,432,604 20.455 -2.40%
2018-08-14 0 29.15 29.10 29.15 28.75 29.65 20,122,734 584,690,768 29.056 21.03 20.99 21.03 20.74 21.39 27,898,377 20.958 -1.69%
2018-08-13 0 29.65 29.65 29.70 29.05 30.15 20,983,232 618,607,839 29.481 21.39 21.39 21.42 20.95 21.75 29,091,381 21.264 -2.79%
2018-08-10 0 30.50 30.45 30.50 30.10 31.05 11,505,809 350,426,619 30.457 22.00 21.96 22.00 21.71 22.40 15,951,779 21.968 -0.97%
2018-08-09 0 30.80 30.75 30.80 29.90 30.95 18,405,093 563,584,390 30.621 22.22 22.18 22.22 21.57 22.32 25,517,021 22.087 1.82%
2018-08-08 0 30.25 30.20 30.25 29.85 30.50 15,298,566 462,106,076 30.206 21.82 21.78 21.82 21.53 22.00 21,210,098 21.787 0.33%
2018-08-07 0 30.15 30.10 30.15 29.45 30.35 14,672,229 441,458,732 30.088 21.75 21.71 21.75 21.24 21.89 20,341,738 21.702 1.69%
2018-08-06 0 29.65 29.60 29.65 29.40 30.40 19,943,646 595,002,702 29.834 21.39 21.35 21.39 21.21 21.93 27,650,088 21.519 0.34%
2018-08-03 0 29.55 29.50 29.55 29.30 29.85 13,121,182 387,466,920 29.530 21.31 21.28 21.31 21.13 21.53 18,191,350 21.300 0.00%
2018-08-02 0 29.55 29.55 29.60 29.15 30.40 28,830,596 851,681,338 29.541 21.31 21.31 21.35 21.03 21.93 39,971,052 21.307 -2.96%
2018-08-01 0 30.45 30.40 30.45 30.20 31.20 22,406,844 686,060,682 30.618 21.96 21.93 21.96 21.78 22.50 31,065,092 22.085 -0.65%
2018-07-31 0 30.65 30.60 30.65 30.20 31.10 12,146,387 371,063,410 30.549 22.11 22.07 22.11 21.78 22.43 16,839,883 22.035 0.00%
2018-07-30 0 30.65 30.60 30.65 30.25 31.20 13,104,171 401,434,624 30.634 22.11 22.07 22.11 21.82 22.50 18,167,765 22.096 -0.81%
2018-07-27 0 30.90 30.85 30.90 30.00 31.00 18,862,069 579,058,022 30.700 22.29 22.25 22.29 21.64 22.36 26,150,578 22.143 1.15%
2018-07-26 0 30.55 30.50 30.55 30.10 31.30 33,955,747 1,032,984,374 30.422 22.04 22.00 22.04 21.71 22.58 47,076,617 21.943 -1.13%
2018-07-25 0 30.90 30.90 30.95 30.35 31.35 37,078,607 1,148,610,867 30.978 22.29 22.29 22.32 21.89 22.61 51,406,184 22.344 1.15%
2018-07-24 0 30.55 30.55 30.60 29.50 30.95 57,155,384 1,739,619,891 30.437 22.04 22.04 22.07 21.28 22.32 79,240,846 21.954 4.09%
2018-07-23 0 29.35 29.35 29.40 28.90 29.75 46,096,644 1,357,152,214 29.442 21.17 21.17 21.21 20.85 21.46 63,908,889 21.236 1.91%
2018-07-20 0 28.80 28.80 28.85 27.20 29.30 44,527,907 1,274,451,800 28.621 20.77 20.77 20.81 19.62 21.13 61,733,975 20.644 4.16%
2018-07-19 0 27.65 27.65 27.70 27.65 28.30 18,182,510 508,087,584 27.944 19.94 19.94 19.98 19.94 20.41 25,208,430 20.155 -0.36%
2018-07-18 0 27.75 27.75 27.80 27.45 28.30 14,836,843 413,026,787 27.838 20.02 20.02 20.05 19.80 20.41 20,569,961 20.079 -0.36%
2018-07-17 0 27.85 27.80 27.85 27.55 28.20 23,946,993 665,312,416 27.783 20.09 20.05 20.09 19.87 20.34 33,200,372 20.039 -1.07%
2018-07-16 0 28.15 28.15 28.20 27.70 28.80 18,428,297 516,303,841 28.017 20.30 20.30 20.34 19.98 20.77 25,549,192 20.208 -0.88%
2018-07-13 0 28.40 28.35 28.40 28.30 28.85 14,091,743 402,564,410 28.567 20.48 20.45 20.48 20.41 20.81 19,536,946 20.605 0.71%
2018-07-12 0 28.20 28.20 28.25 27.50 28.80 31,622,492 901,073,845 28.495 20.34 20.34 20.38 19.84 20.77 43,841,767 20.553 1.44%
2018-07-11 0 27.80 27.75 27.80 27.10 28.00 19,704,775 545,328,187 27.675 20.05 20.02 20.05 19.55 20.20 27,318,915 19.962 -1.59%
2018-07-10 0 28.25 28.20 28.25 28.15 28.65 21,009,471 595,430,194 28.341 20.38 20.34 20.38 20.30 20.66 29,127,759 20.442 0.89%
2018-07-09 0 28.00 28.00 28.05 27.55 28.65 31,788,704 896,230,307 28.193 20.20 20.20 20.23 19.87 20.66 44,072,205 20.335 3.51%
2018-07-06 0 27.05 27.05 27.10 26.40 27.50 22,207,264 598,544,733 26.953 19.51 19.51 19.55 19.04 19.84 30,788,393 19.441 0.00%
2018-07-05 0 27.05 27.00 27.05 26.55 27.25 18,711,963 504,104,429 26.940 19.51 19.47 19.51 19.15 19.66 25,942,469 19.432 0.19%
2018-07-04 0 27.00 27.00 27.05 26.70 27.55 20,396,709 550,563,761 26.993 19.47 19.47 19.51 19.26 19.87 28,278,219 19.470 -1.05%
2018-07-03 0 28.30 28.25 28.30 27.35 28.30 41,756,385 1,162,986,758 27.852 19.68 19.65 19.68 19.02 19.68 60,041,796 19.370 -2.25%
2018-06-29 0 28.95 28.90 28.95 27.90 29.15 50,470,730 1,447,298,437 28.676 20.13 20.10 20.13 19.40 20.27 72,572,214 19.943 3.39%
2018-06-28 0 28.00 27.95 28.00 27.60 28.30 40,587,695 1,132,966,194 27.914 19.47 19.44 19.47 19.19 19.68 58,361,329 19.413 -0.71%
2018-06-27 0 28.20 28.20 28.25 28.00 29.20 39,148,946 1,113,507,311 28.443 19.61 19.61 19.65 19.47 20.31 56,292,542 19.781 -3.26%
2018-06-26 0 29.15 29.15 29.20 28.55 29.55 29,258,173 847,841,300 28.978 20.27 20.27 20.31 19.86 20.55 42,070,530 20.153 -1.35%
2018-06-25 0 29.55 29.50 29.55 29.00 30.30 28,160,561 829,543,893 29.458 20.55 20.52 20.55 20.17 21.07 40,492,267 20.486 -0.84%
2018-06-22 0 29.80 29.75 29.80 29.65 30.35 32,149,318 962,271,072 29.931 20.72 20.69 20.72 20.62 21.11 46,227,728 20.816 -0.83%
2018-06-21 0 30.05 30.00 30.05 29.80 30.65 36,086,163 1,089,359,151 30.188 20.90 20.86 20.90 20.72 21.32 51,888,545 20.994 -1.15%
2018-06-20 0 30.40 30.40 30.45 30.20 30.90 24,730,185 754,607,945 30.514 21.14 21.14 21.18 21.00 21.49 35,559,705 21.221 -0.49%
2018-06-19 0 30.55 30.50 30.55 30.10 31.20 47,229,673 1,441,880,055 30.529 21.25 21.21 21.25 20.93 21.70 67,911,875 21.232 -3.02%
2018-06-15 0 31.50 31.45 31.50 31.40 31.95 17,142,676 541,792,619 31.605 21.91 21.87 21.91 21.84 22.22 24,649,573 21.980 -0.79%
2018-06-14 0 31.75 31.75 31.80 31.60 32.05 19,120,633 607,028,727 31.747 22.08 22.08 22.12 21.98 22.29 27,493,691 22.079 -0.94%
2018-06-13 0 32.05 32.00 32.05 31.90 32.55 17,363,904 557,692,815 32.118 22.29 22.25 22.29 22.19 22.64 24,967,678 22.337 -1.54%
2018-06-12 0 32.55 32.55 32.60 32.35 32.75 13,431,405 437,247,535 32.554 22.64 22.64 22.67 22.50 22.78 19,313,111 22.640 0.00%
2018-06-11 0 32.55 32.55 32.60 32.25 32.95 9,165,750 299,070,085 32.629 22.64 22.64 22.67 22.43 22.92 13,179,496 22.692 0.00%
2018-06-08 0 32.55 32.50 32.55 32.35 33.35 23,481,817 765,604,049 32.604 22.64 22.60 22.64 22.50 23.19 33,764,668 22.675 -2.54%
2018-06-07 0 33.40 33.40 33.45 32.85 33.55 17,989,509 599,203,725 33.309 23.23 23.23 23.26 22.85 23.33 25,867,240 23.165 1.67%
2018-06-06 0 32.85 32.80 32.85 32.55 33.15 12,614,849 413,252,011 32.759 22.85 22.81 22.85 22.64 23.05 18,138,979 22.783 -0.15%
2018-06-05 0 32.90 32.85 32.90 32.60 33.25 12,384,821 407,313,681 32.888 22.88 22.85 22.88 22.67 23.12 17,808,220 22.872 -0.30%
2018-06-04 0 33.00 32.95 33.00 32.35 33.20 21,497,436 707,841,539 32.927 22.95 22.92 22.95 22.50 23.09 30,911,313 22.899 2.48%
2018-06-01 0 32.20 32.15 32.20 31.85 32.65 35,787,576 1,150,106,132 32.137 22.39 22.36 22.39 22.15 22.71 51,459,204 22.350 -0.31%
2018-05-31 0 32.30 32.30 32.35 31.80 32.60 32,395,000 1,042,696,750 32.187 22.46 22.46 22.50 22.12 22.67 46,580,996 22.385 0.94%
2018-05-30 0 32.00 32.00 32.05 31.85 32.25 20,968,183 670,484,179 31.976 22.25 22.25 22.29 22.15 22.43 30,150,296 22.238 -1.39%
2018-05-29 0 32.45 32.45 32.50 32.25 32.95 22,615,419 734,782,551 32.490 22.57 22.57 22.60 22.43 22.92 32,518,868 22.596 -1.67%
2018-05-28 0 33.00 32.95 33.00 32.90 33.50 15,261,018 505,279,229 33.109 22.95 22.92 22.95 22.88 23.30 21,943,924 23.026 0.00%
2018-05-25 0 33.00 32.95 33.00 32.65 33.65 22,602,182 745,295,648 32.975 22.95 22.92 22.95 22.71 23.40 32,499,835 22.932 -1.20%
2018-05-24 0 33.40 33.40 33.45 32.95 33.90 18,701,240 621,763,406 33.247 23.23 23.23 23.26 22.92 23.58 26,890,643 23.122 -0.30%
2018-05-23 0 33.50 33.50 33.55 33.50 34.50 14,831,908 500,108,707 33.718 23.30 23.30 23.33 23.30 23.99 21,326,904 23.450 -2.47%
2018-05-21 0 34.35 34.35 34.40 34.25 34.80 21,981,749 759,590,930 34.556 23.89 23.89 23.92 23.82 24.20 31,607,710 24.032 0.59%
2018-05-18 0 34.15 34.10 34.15 33.60 34.40 14,087,267 479,678,093 34.051 23.75 23.72 23.75 23.37 23.92 20,256,179 23.681 0.89%
2018-05-17 0 33.85 33.85 33.90 33.80 34.90 19,534,037 666,090,550 34.099 23.54 23.54 23.58 23.51 24.27 28,088,128 23.714 -2.17%
2018-05-16 0 34.60 34.60 34.65 34.15 34.75 12,720,242 438,962,924 34.509 24.06 24.06 24.10 23.75 24.17 18,290,524 23.999 -1.00%
2018-05-15 0 34.95 34.90 34.95 34.70 35.50 10,463,897 365,758,072 34.954 24.31 24.27 24.31 24.13 24.69 15,046,110 24.309 -1.13%
2018-05-14 0 35.35 35.30 35.35 34.55 36.15 34,026,722 1,203,143,329 35.359 24.58 24.55 24.58 24.03 25.14 48,927,260 24.590 1.00%
2018-05-11 0 35.00 34.95 35.00 34.40 35.10 21,208,626 739,171,177 34.852 24.34 24.31 24.34 23.92 24.41 30,496,031 24.238 2.04%
2018-05-10 0 34.30 34.30 34.35 33.90 34.40 14,024,218 478,430,050 34.115 23.85 23.85 23.89 23.58 23.92 20,165,521 23.725 1.48%
2018-05-09 0 33.80 33.80 33.85 33.50 34.15 7,717,024 260,871,136 33.805 23.51 23.51 23.54 23.30 23.75 11,096,362 23.510 0.60%
2018-05-08 0 33.60 33.60 33.65 33.00 34.15 14,827,283 500,478,828 33.754 23.37 23.37 23.40 22.95 23.75 21,320,253 23.474 2.13%
2018-05-07 0 32.90 32.85 32.90 32.20 33.10 10,883,952 356,295,017 32.736 22.88 22.85 22.88 22.39 23.02 15,650,110 22.766 0.92%
2018-05-04 0 32.60 32.60 32.65 32.35 33.55 14,589,424 478,303,355 32.784 22.67 22.67 22.71 22.50 23.33 20,978,234 22.800 -1.51%
2018-05-03 0 33.10 33.10 33.15 32.80 33.55 15,566,905 517,313,856 33.232 23.02 23.02 23.05 22.81 23.33 22,383,761 23.111 -2.07%
2018-05-02 0 33.80 33.80 33.85 33.60 34.90 15,499,440 527,037,294 34.004 23.51 23.51 23.54 23.37 24.27 22,286,753 23.648 -2.31%
2018-04-30 0 34.60 34.60 34.65 33.30 34.95 31,761,106 1,097,168,016 34.544 24.06 24.06 24.10 23.16 24.31 45,669,515 24.024 5.81%
2018-04-27 0 32.70 32.65 32.70 32.20 33.00 9,268,078 301,923,744 32.577 22.74 22.71 22.74 22.39 22.95 13,326,634 22.656 1.40%
2018-04-26 0 32.25 32.20 32.25 32.00 32.95 12,080,404 389,650,609 32.255 22.43 22.39 22.43 22.25 22.92 17,370,497 22.432 -1.53%
2018-04-25 0 32.75 32.70 32.75 32.55 33.20 10,171,481 334,412,049 32.877 22.78 22.74 22.78 22.64 23.09 14,625,643 22.865 -1.21%
2018-04-24 0 33.15 33.15 33.20 31.80 33.35 15,080,258 498,142,143 33.033 23.05 23.05 23.09 22.12 23.19 21,684,008 22.973 3.43%
2018-04-23 0 32.05 32.05 32.10 31.90 32.55 11,151,314 358,023,893 32.106 22.29 22.29 22.32 22.19 22.64 16,034,552 22.328 -0.93%
2018-04-20 0 32.35 32.30 32.35 32.10 33.25 14,862,949 483,889,697 32.557 22.50 22.46 22.50 22.32 23.12 21,371,538 22.642 -2.56%
2018-04-19 0 33.20 33.20 33.25 32.70 33.50 19,073,207 631,987,722 33.135 23.09 23.09 23.12 22.74 23.30 27,425,497 23.044 1.22%
2018-04-18 0 32.80 32.80 32.85 31.90 33.15 27,925,395 907,911,412 32.512 22.81 22.81 22.85 22.19 23.05 40,154,120 22.611 2.50%
2018-04-17 0 32.00 31.95 32.00 31.80 32.75 19,391,487 622,762,236 32.115 22.25 22.22 22.25 22.12 22.78 27,883,154 22.335 -1.23%
2018-04-16 0 32.40 32.35 32.40 32.05 33.85 27,071,572 880,089,438 32.510 22.53 22.50 22.53 22.29 23.54 38,926,402 22.609 -4.28%
2018-04-13 0 33.85 33.80 33.85 33.60 34.50 11,903,449 403,707,241 33.915 23.54 23.51 23.54 23.37 23.99 17,116,052 23.586 -0.29%
2018-04-12 0 33.95 33.90 33.95 33.60 34.55 16,521,655 561,182,271 33.967 23.61 23.58 23.61 23.37 24.03 23,756,603 23.622 -0.88%
2018-04-11 0 34.25 34.20 34.25 33.50 34.85 26,585,479 911,477,904 34.285 23.82 23.78 23.82 23.30 24.24 38,227,445 23.844 1.63%
2018-04-10 0 33.70 33.70 33.75 31.70 33.80 33,688,342 1,116,956,535 33.156 23.44 23.44 23.47 22.05 23.51 48,440,701 23.058 6.31%
2018-04-09 0 31.70 31.65 31.70 31.40 32.15 18,854,476 597,324,638 31.681 22.05 22.01 22.05 21.84 22.36 27,110,982 22.033 0.79%
2018-04-06 0 31.45 31.40 31.45 31.15 31.85 12,200,946 384,116,067 31.483 21.87 21.84 21.87 21.66 22.15 17,543,825 21.895 0.48%
2018-04-04 0 31.30 31.30 31.35 31.30 32.80 19,844,547 632,816,121 31.889 21.77 21.77 21.80 21.77 22.81 28,534,612 22.177 -4.28%
2018-04-03 0 32.70 32.65 32.70 31.60 32.90 11,972,440 386,978,953 32.323 22.74 22.71 22.74 21.98 22.88 17,215,255 22.479 1.71%
2018-03-29 0 32.15 32.15 32.20 31.00 32.70 31,432,730 1,004,510,599 31.958 22.36 22.36 22.39 21.56 22.74 45,197,341 22.225 0.94%
2018-03-28 0 31.85 31.85 31.90 31.65 32.80 27,361,165 881,069,433 32.202 22.15 22.15 22.19 22.01 22.81 39,342,809 22.395 -3.04%
2018-03-27 0 32.85 32.80 32.85 32.05 32.90 22,747,031 742,192,802 32.628 22.85 22.81 22.85 22.29 22.88 32,708,114 22.691 1.70%
2018-03-26 0 32.30 32.30 32.35 31.50 32.80 26,552,520 850,158,192 32.018 22.46 22.46 22.50 21.91 22.81 38,180,053 22.267 -0.31%
2018-03-23 0 32.40 32.35 32.40 31.85 32.85 33,904,053 1,094,157,828 32.272 22.53 22.50 22.53 22.15 22.85 48,750,874 22.444 -3.57%
2018-03-22 0 33.60 33.55 33.60 33.30 34.25 14,004,343 472,623,109 33.748 23.37 23.33 23.37 23.16 23.82 20,136,942 23.470 -0.59%
2018-03-21 0 33.80 33.75 33.80 33.70 34.90 21,003,392 722,012,088 34.376 23.51 23.47 23.51 23.44 24.27 30,200,923 23.907 -0.73%
2018-03-20 0 34.05 34.00 34.05 33.80 34.45 15,637,520 533,647,594 34.126 23.68 23.65 23.68 23.51 23.96 22,485,299 23.733 -0.87%
2018-03-19 0 34.35 34.35 34.40 33.45 34.60 16,499,602 565,554,587 34.277 23.89 23.89 23.92 23.26 24.06 23,724,892 23.838 1.48%
2018-03-16 0 33.85 33.85 33.90 33.70 34.70 25,637,255 871,316,505 33.986 23.54 23.54 23.58 23.44 24.13 36,863,987 23.636 -2.31%
2018-03-15 0 34.65 34.60 34.65 34.10 35.05 11,584,944 401,972,146 34.698 24.10 24.06 24.10 23.72 24.38 16,658,072 24.131 -0.14%
2018-03-14 0 34.70 34.70 34.75 34.00 34.75 13,036,813 447,921,353 34.358 24.13 24.13 24.17 23.65 24.17 18,745,724 23.895 -1.00%
2018-03-13 0 35.05 35.00 35.05 34.65 35.70 17,448,059 613,512,439 35.162 24.38 24.34 24.38 24.10 24.83 25,088,685 24.454 -0.14%
2018-03-12 0 35.10 35.05 35.10 34.70 35.40 28,304,508 991,430,285 35.027 24.41 24.38 24.41 24.13 24.62 40,699,249 24.360 1.59%
2018-03-09 0 34.55 34.55 34.60 34.35 34.95 19,544,443 676,323,340 34.604 24.03 24.03 24.06 23.89 24.31 28,103,091 24.066 1.02%
2018-03-08 0 34.20 34.20 34.25 33.95 34.55 23,163,859 793,340,483 34.249 23.78 23.78 23.82 23.61 24.03 33,307,474 23.819 0.88%
2018-03-07 0 33.90 33.90 33.95 33.00 34.50 35,481,339 1,201,531,218 33.864 23.58 23.58 23.61 22.95 23.99 51,018,864 23.551 1.95%
2018-03-06 0 33.25 33.25 33.35 32.25 33.65 30,002,855 990,201,289 33.004 23.12 23.12 23.19 22.43 23.40 43,141,314 22.953 3.42%
2018-03-05 0 32.15 32.15 32.20 31.65 32.90 30,121,273 974,910,864 32.366 22.36 22.36 22.39 22.01 22.88 43,311,588 22.509 -0.92%
2018-03-02 0 32.45 32.45 32.50 32.05 32.70 38,878,289 1,260,056,182 32.410 22.57 22.57 22.60 22.29 22.74 55,903,362 22.540 -2.41%
2018-03-01 0 33.25 33.25 33.30 32.55 33.45 19,887,969 657,001,622 33.035 23.12 23.12 23.16 22.64 23.26 28,597,049 22.974 0.61%
2018-02-28 0 33.05 33.00 33.05 32.70 33.70 27,228,229 903,623,187 33.187 22.98 22.95 22.98 22.74 23.44 39,151,660 23.080 -2.79%
2018-02-27 0 34.00 33.95 34.00 33.65 35.20 24,382,986 832,644,658 34.149 23.65 23.61 23.65 23.40 24.48 35,060,465 23.749 -2.30%
2018-02-26 0 34.80 34.80 34.85 34.60 35.30 16,539,190 577,879,039 34.940 24.20 24.20 24.24 24.06 24.55 23,781,816 24.299 0.14%
2018-02-23 0 34.75 34.75 34.85 33.95 35.20 36,110,536 1,253,158,221 34.703 24.17 24.17 24.24 23.61 24.48 51,923,591 24.135 3.27%
2018-02-22 0 33.65 33.65 33.70 33.20 34.05 34,401,642 1,156,865,418 33.628 23.40 23.40 23.44 23.09 23.68 49,466,360 23.387 -0.88%
2018-02-21 0 33.95 33.95 34.00 33.40 34.30 24,640,585 836,873,120 33.963 23.61 23.61 23.65 23.23 23.85 35,430,869 23.620 1.65%
2018-02-20 0 33.40 33.35 33.40 33.35 35.00 21,644,198 731,406,887 33.792 23.23 23.19 23.23 23.19 24.34 31,122,343 23.501 -2.91%
2018-02-15 0 34.40 34.40 34.45 33.65 34.90 14,364,370 494,980,957 34.459 23.92 23.92 23.96 23.40 24.27 20,654,628 23.965 2.69%
2018-02-14 0 33.50 33.50 33.55 32.95 33.85 16,841,890 563,354,879 33.450 23.30 23.30 23.33 22.92 23.54 24,217,071 23.263 1.82%
2018-02-13 0 32.90 32.90 32.95 32.80 33.75 19,399,050 645,238,691 33.261 22.88 22.88 22.92 22.81 23.47 27,894,029 23.132 1.54%
2018-02-12 0 32.40 32.35 32.40 32.10 33.10 35,380,298 1,155,796,487 32.668 22.53 22.50 22.53 22.32 23.02 50,873,577 22.719 -0.61%
2018-02-09 0 32.60 32.60 32.65 31.80 32.95 57,001,022 1,842,313,644 32.321 22.67 22.67 22.71 22.12 22.92 81,962,166 22.478 -4.12%
2018-02-08 0 34.00 33.95 34.00 33.70 35.40 34,649,196 1,186,302,843 34.238 23.65 23.61 23.65 23.44 24.62 49,822,320 23.811 -0.44%
2018-02-07 0 34.15 34.15 34.20 34.05 37.60 52,621,369 1,867,802,662 35.495 23.75 23.75 23.78 23.68 26.15 75,664,632 24.685 -5.27%
2018-02-06 0 36.05 36.05 36.10 35.35 36.90 56,300,628 2,033,877,949 36.125 25.07 25.07 25.11 24.58 25.66 80,955,065 25.124 -4.88%
2018-02-05 0 37.90 37.90 37.95 36.60 38.25 25,987,894 976,503,056 37.575 26.36 26.36 26.39 25.45 26.60 37,368,174 26.132 -0.92%
2018-02-02 0 38.25 38.25 38.35 37.70 38.70 11,573,406 443,683,265 38.336 26.60 26.60 26.67 26.22 26.91 16,641,481 26.661 0.13%
2018-02-01 0 38.20 38.20 38.25 38.20 39.20 23,546,990 910,338,453 38.661 26.57 26.57 26.60 26.57 27.26 33,858,381 26.887 -0.39%
2018-01-31 0 38.35 38.35 38.50 36.90 38.65 27,190,665 1,034,664,482 38.052 26.67 26.67 26.78 25.66 26.88 39,097,646 26.464 2.54%
2018-01-30 0 37.40 37.35 37.40 36.60 37.85 36,790,900 1,371,883,992 37.289 26.01 25.98 26.01 25.45 26.32 52,901,891 25.933 1.77%
2018-01-29 0 36.75 36.75 36.80 36.55 38.40 41,687,429 1,559,617,715 37.412 25.56 25.56 25.59 25.42 26.71 59,942,644 26.019 -2.91%
2018-01-26 0 37.85 37.80 37.85 37.20 38.40 24,281,748 919,883,915 37.884 26.32 26.29 26.32 25.87 26.71 34,914,894 26.346 0.80%
2018-01-25 0 37.55 37.50 37.55 37.00 39.00 39,017,186 1,467,411,902 37.609 26.11 26.08 26.11 25.73 27.12 56,103,083 26.156 -2.72%
2018-01-24 0 38.60 38.55 38.60 38.00 39.50 49,596,034 1,917,283,695 38.658 26.84 26.81 26.84 26.43 27.47 71,314,482 26.885 0.13%
2018-01-23 0 38.55 38.50 38.55 36.80 38.55 38,635,864 1,465,844,578 37.940 26.81 26.78 26.81 25.59 26.81 55,554,778 26.386 4.90%
2018-01-22 0 36.75 36.75 36.80 35.80 37.00 24,383,788 895,201,377 36.713 25.56 25.56 25.59 24.90 25.73 35,061,618 25.532 0.68%
2018-01-19 0 36.50 36.50 36.55 36.10 37.20 25,955,234 950,709,541 36.629 25.38 25.38 25.42 25.11 25.87 37,321,211 25.474 1.11%
2018-01-18 0 36.10 36.05 36.10 35.25 36.35 34,313,308 1,231,324,921 35.885 25.11 25.07 25.11 24.51 25.28 49,339,344 24.956 1.12%
2018-01-17 0 35.70 35.65 35.70 35.25 36.40 24,999,508 894,013,739 35.761 24.83 24.79 24.83 24.51 25.31 35,946,966 24.870 -0.83%
2018-01-16 0 36.00 36.00 36.05 34.90 36.25 29,450,197 1,052,924,855 35.753 25.04 25.04 25.07 24.27 25.21 42,346,643 24.864 3.30%
2018-01-15 0 34.85 34.80 34.85 34.45 35.75 27,072,934 947,301,796 34.991 24.24 24.20 24.24 23.96 24.86 38,928,360 24.334 0.58%
2018-01-12 0 34.65 34.65 34.70 33.80 34.95 27,475,684 949,958,941 34.575 24.10 24.10 24.13 23.51 24.31 39,507,477 24.045 2.82%
2018-01-11 0 33.70 33.65 33.70 33.30 34.15 17,395,344 584,654,545 33.610 23.44 23.40 23.44 23.16 23.75 25,012,886 23.374 -0.30%
2018-01-10 0 33.80 33.80 33.85 32.25 34.35 34,353,814 1,154,384,818 33.603 23.51 23.51 23.54 22.43 23.89 49,397,588 23.369 3.68%
2018-01-09 0 32.60 32.55 32.60 32.45 32.90 15,532,990 507,395,456 32.666 22.67 22.64 22.67 22.57 22.88 22,334,994 22.718 -0.76%
2018-01-08 0 32.85 32.80 32.85 31.85 32.95 17,058,882 553,702,759 32.458 22.85 22.81 22.85 22.15 22.92 24,529,085 22.573 0.77%
2018-01-05 0 32.60 32.60 32.65 32.55 33.10 13,471,644 440,641,142 32.709 22.67 22.67 22.71 22.64 23.02 19,370,971 22.747 -1.36%
2018-01-04 0 33.05 32.95 33.05 32.70 33.45 18,099,073 598,538,201 33.070 22.98 22.92 22.98 22.74 23.26 26,024,783 22.999 0.30%
2018-01-03 0 32.95 32.95 33.00 32.20 33.10 27,852,447 912,950,529 32.778 22.92 22.92 22.95 22.39 23.02 40,049,227 22.796 1.85%
2018-01-02 0 32.35 32.30 32.35 31.35 32.45 22,146,340 712,374,825 32.167 22.50 22.46 22.50 21.80 22.57 31,844,376 22.371 4.02%
2017-12-29 0 31.10 31.10 31.15 30.60 31.30 14,728,820 457,651,123 31.072 21.63 21.63 21.66 21.28 21.77 21,178,673 21.609 1.80%
2017-12-28 0 30.55 30.55 30.70 30.35 30.80 11,384,269 348,329,971 30.598 21.25 21.25 21.35 21.11 21.42 16,369,520 21.279 0.66%
2017-12-27 0 30.35 30.35 30.40 30.15 31.20 15,766,461 482,975,633 30.633 21.11 21.11 21.14 20.97 21.70 22,670,704 21.304 -1.78%
2017-12-22 0 30.90 30.85 30.90 30.60 31.00 9,087,572 280,366,250 30.852 21.49 21.45 21.49 21.28 21.56 13,067,083 21.456 0.82%
2017-12-21 0 30.65 30.65 30.70 30.00 31.25 24,187,252 744,791,503 30.793 21.32 21.32 21.35 20.86 21.73 34,779,018 21.415 0.99%
2017-12-20 0 30.35 30.30 30.35 30.15 31.00 19,725,442 602,198,669 30.529 21.11 21.07 21.11 20.97 21.56 28,363,350 21.232 -1.30%
2017-12-19 0 30.75 30.75 30.80 30.40 31.25 26,775,135 824,355,654 30.788 21.39 21.39 21.42 21.14 21.73 38,500,153 21.412 1.15%
2017-12-18 0 30.40 30.40 30.45 30.15 30.80 15,216,313 463,449,705 30.457 21.14 21.14 21.18 20.97 21.42 21,879,642 21.182 -0.33%
2017-12-15 0 30.50 30.50 30.55 30.15 31.30 19,065,778 581,042,805 30.476 21.21 21.21 21.25 20.97 21.77 27,414,815 21.194 -2.71%
2017-12-14 0 31.35 31.30 31.35 30.95 31.85 16,434,199 516,224,253 31.412 21.80 21.77 21.80 21.52 22.15 23,630,849 21.845 0.16%
2017-12-13 0 31.30 31.30 31.40 30.00 31.65 30,501,899 945,499,659 30.998 21.77 21.77 21.84 20.86 22.01 43,858,893 21.558 1.95%
2017-12-12 0 30.70 30.65 30.70 30.50 31.30 16,830,868 518,885,402 30.829 21.35 21.32 21.35 21.21 21.77 24,201,222 21.440 -1.60%
2017-12-11 0 31.20 31.20 31.25 30.20 31.65 26,280,648 816,769,525 31.079 21.70 21.70 21.73 21.00 22.01 37,789,127 21.614 2.46%
2017-12-08 0 30.45 30.45 30.50 29.75 30.70 15,110,992 458,660,878 30.353 21.18 21.18 21.21 20.69 21.35 21,728,201 21.109 2.70%
2017-12-07 0 29.65 29.60 29.65 29.40 30.05 24,188,327 717,561,152 29.666 20.62 20.59 20.62 20.45 20.90 34,780,564 20.631 0.51%
2017-12-06 0 29.50 29.50 29.55 29.50 30.95 36,545,711 1,093,118,740 29.911 20.52 20.52 20.55 20.52 21.52 52,549,332 20.802 -2.96%
2017-12-05 0 30.40 30.40 30.45 30.00 31.05 16,745,545 514,195,276 30.706 21.14 21.14 21.18 20.86 21.59 24,078,536 21.355 0.16%
2017-12-04 0 30.35 30.35 30.40 29.90 30.95 21,481,768 657,035,159 30.586 21.11 21.11 21.14 20.79 21.52 30,888,784 21.271 0.50%
2017-12-01 0 30.20 30.15 30.20 30.05 31.10 25,792,269 783,880,523 30.392 21.00 20.97 21.00 20.90 21.63 37,086,883 21.136 -1.31%
2017-11-30 0 30.60 30.60 30.65 30.25 31.25 32,399,685 994,966,167 30.709 21.28 21.28 21.32 21.04 21.73 46,587,732 21.357 -2.39%
2017-11-29 0 31.35 31.35 31.40 31.05 31.75 22,112,438 695,008,403 31.431 21.80 21.80 21.84 21.59 22.08 31,795,628 21.859 0.97%
2017-11-28 0 31.05 31.05 31.10 30.70 31.55 32,270,816 1,002,779,785 31.074 21.59 21.59 21.63 21.35 21.94 46,402,431 21.611 -1.90%
2017-11-27 0 31.65 31.65 31.70 31.50 32.50 25,561,263 814,231,181 31.854 22.01 22.01 22.05 21.91 22.60 36,754,718 22.153 -3.06%
2017-11-24 0 32.65 32.65 32.70 31.65 32.85 19,687,761 637,181,711 32.364 22.71 22.71 22.74 22.01 22.85 28,309,168 22.508 2.19%
2017-11-23 0 31.95 31.95 32.00 31.65 33.30 37,467,035 1,219,702,352 32.554 22.22 22.22 22.25 22.01 23.16 53,874,110 22.640 -4.05%
2017-11-22 0 33.30 33.30 33.35 33.10 34.25 29,941,919 1,006,776,187 33.624 23.16 23.16 23.19 23.02 23.82 43,053,694 23.384 0.91%
2017-11-21 0 33.00 32.95 33.00 31.80 33.25 29,411,438 964,343,817 32.788 22.95 22.92 22.95 22.12 23.12 42,290,911 22.803 2.80%
2017-11-20 0 32.10 32.05 32.10 30.90 32.50 34,355,962 1,089,700,807 31.718 22.32 22.29 22.32 21.49 22.60 49,400,677 22.058 2.56%
2017-11-17 0 31.30 31.30 31.35 30.50 31.75 37,410,862 1,171,239,955 31.308 21.77 21.77 21.80 21.21 22.08 53,793,339 21.773 3.30%
2017-11-16 0 30.30 30.30 30.35 29.65 30.50 16,561,264 498,261,200 30.086 21.07 21.07 21.11 20.62 21.21 23,813,557 20.923 0.33%
2017-11-15 0 30.20 30.20 30.25 29.75 30.60 29,786,602 899,074,737 30.184 21.00 21.00 21.04 20.69 21.28 42,830,362 20.992 -1.63%
2017-11-14 0 30.70 30.70 30.75 30.30 31.05 22,198,729 680,801,355 30.669 21.35 21.35 21.39 21.07 21.59 31,919,707 21.329 -0.65%
2017-11-13 0 30.90 30.90 30.95 30.35 31.30 28,179,668 872,036,811 30.946 21.49 21.49 21.52 21.11 21.77 40,519,741 21.521 0.82%
2017-11-10 0 30.65 30.60 30.65 30.00 30.85 19,099,575 582,798,482 30.514 21.32 21.28 21.32 20.86 21.45 27,463,412 21.221 0.16%
2017-11-09 0 30.60 30.60 30.70 30.20 30.80 18,033,869 551,539,255 30.584 21.28 21.28 21.35 21.00 21.42 25,931,026 21.269 1.16%
2017-11-08 0 30.25 30.25 30.30 29.95 30.85 26,213,211 797,867,630 30.438 21.04 21.04 21.07 20.83 21.45 37,692,158 21.168 -0.17%
2017-11-07 0 30.30 30.30 30.35 29.45 30.55 26,078,530 786,146,686 30.145 21.07 21.07 21.11 20.48 21.25 37,498,500 20.965 2.36%
2017-11-06 0 29.60 29.55 29.65 28.80 29.70 25,143,462 735,797,326 29.264 20.59 20.55 20.62 20.03 20.66 36,153,959 20.352 -0.17%
2017-11-03 0 29.65 29.65 29.70 29.30 29.90 12,901,544 381,599,751 29.578 20.62 20.62 20.66 20.38 20.79 18,551,220 20.570 0.51%
2017-11-02 0 29.50 29.50 29.55 29.40 29.95 19,995,344 591,245,228 29.569 20.52 20.52 20.55 20.45 20.83 28,751,444 20.564 -0.67%
2017-11-01 0 29.70 29.70 29.75 29.65 30.30 15,479,106 461,459,728 29.812 20.66 20.66 20.69 20.62 21.07 22,257,514 20.733 -0.17%
2017-10-31 0 29.75 29.75 29.80 29.30 29.85 32,586,711 966,676,266 29.665 20.69 20.69 20.72 20.38 20.76 46,856,658 20.630 -1.16%
2017-10-30 0 30.10 30.05 30.10 29.60 31.20 49,432,791 1,492,994,735 30.203 20.93 20.90 20.93 20.59 21.70 71,079,754 21.005 -4.60%
2017-10-27 0 31.55 31.55 31.60 30.45 31.80 23,131,977 728,481,041 31.492 21.94 21.94 21.98 21.18 22.12 33,261,631 21.902 2.44%
2017-10-26 0 30.80 30.70 30.80 30.35 30.85 14,999,358 459,842,131 30.658 21.42 21.35 21.42 21.11 21.45 21,567,681 21.321 -0.16%
2017-10-25 0 30.85 30.85 30.90 30.10 31.10 19,799,078 607,829,991 30.700 21.45 21.45 21.49 20.93 21.63 28,469,232 21.350 1.82%
2017-10-24 0 30.30 30.25 30.30 30.00 30.55 13,432,147 406,361,449 30.253 21.07 21.04 21.07 20.86 21.25 19,314,178 21.040 0.00%
2017-10-23 0 30.30 30.30 30.35 29.75 30.55 18,710,748 565,486,934 30.223 21.07 21.07 21.11 20.69 21.25 26,904,315 21.018 -0.33%
2017-10-20 0 30.40 30.40 30.45 30.15 30.75 18,407,698 560,822,651 30.467 21.14 21.14 21.18 20.97 21.39 26,468,557 21.188 0.66%
2017-10-19 0 30.20 30.15 30.20 29.90 30.70 27,150,963 824,577,315 30.370 21.00 20.97 21.00 20.79 21.35 39,040,559 21.121 -1.47%
2017-10-18 0 30.65 30.65 30.70 30.15 30.90 18,396,499 563,327,863 30.622 21.32 21.32 21.35 20.97 21.49 26,452,454 21.296 0.49%
2017-10-17 0 30.50 30.50 30.55 30.00 31.35 37,798,217 1,155,547,450 30.572 21.21 21.21 21.25 20.86 21.80 54,350,319 21.261 2.01%
2017-10-16 0 29.90 29.90 29.95 29.20 30.00 23,039,692 686,816,003 29.810 20.79 20.79 20.83 20.31 20.86 33,128,933 20.732 2.40%
2017-10-13 0 29.20 29.15 29.20 29.00 29.35 11,791,525 343,618,743 29.141 20.31 20.27 20.31 20.17 20.41 16,955,116 20.266 0.00%
2017-10-12 0 29.20 29.15 29.20 29.10 29.50 14,702,575 431,017,579 29.316 20.31 20.27 20.31 20.24 20.52 21,140,935 20.388 0.17%
2017-10-11 0 29.15 29.15 29.20 29.00 29.65 15,436,044 452,203,496 29.295 20.27 20.27 20.31 20.17 20.62 22,195,595 20.374 -1.52%
2017-10-10 0 29.60 29.55 29.60 29.00 29.60 14,048,957 412,545,888 29.365 20.59 20.55 20.59 20.17 20.59 20,201,093 20.422 1.02%
2017-10-09 0 29.30 29.30 29.35 29.00 29.65 30,818,391 901,194,569 29.242 20.38 20.38 20.41 20.17 20.62 44,313,979 20.337 -1.18%
2017-10-06 0 29.65 29.60 29.65 29.40 30.10 17,542,014 520,661,669 29.681 20.62 20.59 20.62 20.45 20.93 25,223,784 20.642 -0.50%
2017-10-04 0 29.80 29.80 29.90 29.40 30.30 24,496,484 730,686,544 29.828 20.72 20.72 20.79 20.45 21.07 35,223,665 20.744 0.51%
2017-10-03 0 29.65 29.65 29.70 28.15 30.00 40,145,605 1,175,578,120 29.283 20.62 20.62 20.66 19.58 20.86 57,725,645 20.365 8.01%
2017-09-29 0 27.45 27.40 27.45 27.10 27.60 10,884,280 298,635,651 27.437 19.09 19.06 19.09 18.85 19.19 15,650,582 19.081 0.55%
2017-09-28 0 27.30 27.25 27.30 27.15 27.70 19,220,793 525,569,720 27.344 18.99 18.95 18.99 18.88 19.26 27,637,712 19.016 -1.44%
2017-09-27 0 27.70 27.65 27.70 27.60 28.05 16,848,168 467,336,987 27.738 19.26 19.23 19.26 19.19 19.51 24,226,098 19.291 -0.36%
2017-09-26 0 27.80 27.75 27.80 27.15 27.95 17,839,358 493,801,272 27.680 19.33 19.30 19.33 18.88 19.44 25,651,337 19.251 -0.71%
2017-09-25 0 28.00 27.95 28.00 27.85 28.35 19,138,177 537,750,885 28.098 19.47 19.44 19.47 19.37 19.72 27,518,918 19.541 -1.41%
2017-09-22 0 28.40 28.40 28.45 27.65 28.60 16,850,656 474,951,236 28.186 19.75 19.75 19.79 19.23 19.89 24,229,675 19.602 1.07%
2017-09-21 0 28.10 28.10 28.15 27.65 28.25 21,503,542 602,018,417 27.996 19.54 19.54 19.58 19.23 19.65 30,920,093 19.470 -0.71%
2017-09-20 0 28.30 28.25 28.30 27.95 28.60 16,797,523 474,660,696 28.258 19.68 19.65 19.68 19.44 19.89 24,153,275 19.652 0.89%
2017-09-19 0 28.05 27.95 28.05 27.70 28.50 19,279,902 539,047,043 27.959 19.51 19.44 19.51 19.26 19.82 27,722,705 19.444 -0.71%
2017-09-18 0 28.25 28.25 28.30 28.10 28.50 15,400,010 435,466,500 28.277 19.65 19.65 19.68 19.54 19.82 22,143,781 19.665 0.36%
2017-09-15 0 28.15 28.10 28.15 27.50 28.30 28,911,058 808,489,336 27.965 19.58 19.54 19.58 19.13 19.68 41,571,411 19.448 -0.35%
2017-09-14 0 28.25 28.25 28.30 28.20 28.75 15,130,825 428,450,520 28.316 19.65 19.65 19.68 19.61 19.99 21,756,719 19.693 -1.05%
2017-09-13 0 28.55 28.55 28.60 28.30 28.90 13,717,994 391,715,300 28.555 19.86 19.86 19.89 19.68 20.10 19,725,199 19.859 -1.21%
2017-09-12 0 28.90 28.85 28.90 28.40 29.10 14,496,801 416,670,739 28.742 20.10 20.06 20.10 19.75 20.24 20,845,051 19.989 -0.69%
2017-09-11 0 29.10 29.10 29.15 28.30 29.25 18,100,861 525,635,344 29.039 20.24 20.24 20.27 19.68 20.34 26,027,354 20.195 3.01%
2017-09-08 0 28.25 28.25 28.30 28.00 28.40 25,272,396 712,773,027 28.204 19.65 19.65 19.68 19.47 19.75 36,339,354 19.614 -0.35%
2017-09-07 0 28.35 28.30 28.35 28.05 29.25 25,270,867 717,064,985 28.375 19.72 19.68 19.72 19.51 20.34 36,337,155 19.734 -2.24%
2017-09-06 0 29.00 28.95 29.00 28.40 29.20 21,725,301 624,868,107 28.762 20.17 20.13 20.17 19.75 20.31 31,238,961 20.003 -0.34%
2017-09-05 0 29.10 29.05 29.10 28.90 29.45 7,959,960 231,455,730 29.078 20.24 20.20 20.24 20.10 20.48 11,445,682 20.222 -0.17%
2017-09-04 0 29.15 29.10 29.15 28.80 29.45 16,966,969 494,024,295 29.117 20.27 20.24 20.27 20.03 20.48 24,396,923 20.249 -0.68%
2017-09-01 0 29.35 29.30 29.35 29.05 29.50 15,953,022 467,560,859 29.309 20.41 20.38 20.41 20.20 20.52 22,938,961 20.383 -0.51%
2017-08-31 0 29.50 29.45 29.50 28.95 29.50 30,621,914 895,417,318 29.241 20.52 20.48 20.52 20.13 20.52 44,031,463 20.336 0.00%
2017-08-30 0 29.50 29.45 29.50 29.15 30.20 38,493,458 1,140,644,703 29.632 20.52 20.48 20.52 20.27 21.00 55,350,011 20.608 2.08%
2017-08-29 0 28.90 28.85 28.90 28.45 29.30 20,291,360 585,753,191 28.867 20.10 20.06 20.10 19.79 20.38 29,177,088 20.076 0.70%
2017-08-28 0 28.70 28.65 28.70 28.40 28.95 25,976,088 747,258,163 28.767 19.96 19.92 19.96 19.75 20.13 37,351,198 20.006 0.35%
2017-08-25 0 28.60 28.55 28.60 27.80 28.70 42,123,606 1,195,888,879 28.390 19.89 19.86 19.89 19.33 19.96 60,569,826 19.744 2.14%
2017-08-24 0 28.00 27.95 28.00 26.75 28.20 52,929,803 1,457,764,764 27.542 19.47 19.44 19.47 18.60 19.61 76,108,132 19.154 5.66%
2017-08-22 0 26.50 26.45 26.50 25.65 26.55 47,109,421 1,233,746,682 26.189 18.43 18.39 18.43 17.84 18.46 67,738,964 18.213 2.71%
2017-08-21 0 25.80 25.80 25.85 25.40 26.00 29,207,901 750,125,198 25.682 17.94 17.94 17.98 17.66 18.08 41,998,244 17.861 0.19%
2017-08-18 0 25.75 25.70 25.75 25.25 26.20 20,378,708 526,413,762 25.832 17.91 17.87 17.91 17.56 18.22 29,302,686 17.965 -0.19%
2017-08-17 0 25.80 25.75 25.80 25.35 25.95 16,605,286 426,289,916 25.672 17.94 17.91 17.94 17.63 18.05 23,876,856 17.854 0.19%
2017-08-16 0 25.75 25.70 25.75 25.45 25.90 15,812,165 406,057,567 25.680 17.91 17.87 17.91 17.70 18.01 22,736,422 17.859 0.78%
2017-08-15 0 25.55 25.55 25.60 25.25 26.40 36,938,031 954,698,408 25.846 17.77 17.77 17.80 17.56 18.36 53,113,452 17.975 0.79%
2017-08-14 0 25.35 25.30 25.35 24.90 25.60 21,338,938 538,751,051 25.247 17.63 17.60 17.63 17.32 17.80 30,683,407 17.558 1.20%
2017-08-11 0 25.05 25.00 25.05 24.80 25.55 34,373,678 863,130,444 25.110 17.42 17.39 17.42 17.25 17.77 49,426,151 17.463 -3.09%
2017-08-10 0 25.85 25.80 25.85 25.50 26.55 26,353,338 681,006,822 25.841 17.98 17.94 17.98 17.73 18.46 37,893,648 17.972 -2.82%
2017-08-09 0 26.60 26.60 26.65 26.20 26.80 14,845,642 394,034,050 26.542 18.50 18.50 18.53 18.22 18.64 21,346,652 18.459 -0.37%
2017-08-08 0 26.70 26.65 26.70 26.20 26.90 13,610,892 363,206,866 26.685 18.57 18.53 18.57 18.22 18.71 19,571,196 18.558 0.75%
2017-08-07 0 26.50 26.50 26.55 26.30 26.85 13,501,037 358,459,689 26.551 18.43 18.43 18.46 18.29 18.67 19,413,235 18.465 0.57%
2017-08-04 0 26.35 26.30 26.35 26.20 26.80 12,121,288 320,086,703 26.407 18.33 18.29 18.33 18.22 18.64 17,429,284 18.365 -0.38%
2017-08-03 0 26.45 26.40 26.45 26.25 27.15 34,924,031 926,904,773 26.541 18.39 18.36 18.39 18.26 18.88 50,217,507 18.458 -2.76%
2017-08-02 0 27.20 27.15 27.20 26.35 27.40 35,354,450 954,172,872 26.989 18.92 18.88 18.92 18.33 19.06 50,836,410 18.769 3.42%
2017-08-01 0 26.30 26.30 26.35 25.55 26.40 29,195,092 764,295,118 26.179 18.29 18.29 18.33 17.77 18.36 41,979,826 18.206 2.33%
2017-07-31 0 25.70 25.65 25.70 25.35 25.95 19,610,189 502,945,840 25.647 17.87 17.84 17.87 17.63 18.05 28,197,627 17.836 0.39%
2017-07-28 0 25.60 25.60 25.65 25.30 25.70 15,984,369 407,894,364 25.518 17.80 17.80 17.84 17.60 17.87 22,984,035 17.747 -0.97%
2017-07-27 0 25.85 25.80 25.85 25.55 26.00 23,121,306 596,326,372 25.791 17.98 17.94 17.98 17.77 18.08 33,246,287 17.937 1.17%
2017-07-26 0 25.55 25.55 25.60 25.30 25.80 14,379,963 367,294,808 25.542 17.77 17.77 17.80 17.60 17.94 20,677,049 17.763 0.00%
2017-07-25 0 25.55 25.50 25.55 25.40 26.40 42,444,730 1,092,962,368 25.750 17.77 17.73 17.77 17.66 18.36 61,031,572 17.908 2.82%
2017-07-24 0 24.85 24.85 24.90 24.40 25.20 14,662,607 365,595,886 24.934 17.28 17.28 17.32 16.97 17.53 21,083,465 17.340 0.40%
2017-07-21 0 24.75 24.70 24.75 24.40 25.10 15,224,634 375,748,522 24.680 17.21 17.18 17.21 16.97 17.46 21,891,607 17.164 -0.40%
2017-07-20 0 24.85 24.80 24.85 24.55 25.00 13,225,071 328,418,873 24.833 17.28 17.25 17.28 17.07 17.39 19,016,422 17.270 -0.40%
2017-07-19 0 24.95 24.95 25.00 24.30 25.15 24,612,073 608,596,548 24.728 17.35 17.35 17.39 16.90 17.49 35,389,871 17.197 3.53%
2017-07-18 0 24.10 24.05 24.10 23.95 24.80 28,404,239 688,256,305 24.231 16.76 16.73 16.76 16.66 17.25 40,842,653 16.851 -2.82%
2017-07-17 0 24.80 24.75 24.80 24.30 24.85 23,518,886 579,595,614 24.644 17.25 17.21 17.25 16.90 17.28 33,817,970 17.139 1.22%
2017-07-14 0 24.50 24.45 24.50 24.25 24.65 10,793,755 263,956,252 24.455 17.04 17.00 17.04 16.86 17.14 15,520,415 17.007 0.62%
2017-07-13 0 24.35 24.35 24.40 24.25 24.65 20,120,727 491,821,517 24.444 16.93 16.93 16.97 16.86 17.14 28,931,733 16.999 1.88%
2017-07-12 0 23.90 23.90 23.95 23.85 24.50 28,351,903 685,488,219 24.178 16.62 16.62 16.66 16.59 17.04 40,767,399 16.815 0.42%
2017-07-11 0 23.80 23.80 23.85 22.90 24.05 27,268,819 646,170,197 23.696 16.55 16.55 16.59 15.93 16.73 39,210,025 16.480 3.70%
2017-07-10 0 22.95 22.90 22.95 22.80 23.50 18,128,671 418,818,002 23.103 15.96 15.93 15.96 15.86 16.34 26,067,342 16.067 -0.43%
2017-07-07 0 23.05 23.05 23.10 23.00 23.45 16,597,029 384,447,669 23.164 16.03 16.03 16.07 16.00 16.31 23,864,983 16.109 -1.50%
2017-07-06 0 23.40 23.35 23.40 23.20 23.75 20,240,602 473,740,379 23.405 16.27 16.24 16.27 16.13 16.52 29,104,102 16.277 -1.47%
2017-07-05 0 23.75 23.70 23.75 22.60 23.80 32,690,151 763,341,482 23.351 16.52 16.48 16.52 15.72 16.55 47,005,395 16.239 1.93%
2017-07-04 0 23.30 23.30 23.35 22.95 24.15 30,859,771 720,684,860 23.354 16.20 16.20 16.24 15.96 16.80 44,373,479 16.241 -2.10%
2017-07-03 0 23.80 23.75 23.80 23.40 23.90 15,527,955 368,936,756 23.760 16.55 16.52 16.55 16.27 16.62 22,327,754 16.524 1.06%
2017-06-30 0 23.55 23.50 23.55 23.50 23.90 22,265,883 527,292,370 23.682 16.38 16.34 16.38 16.34 16.62 32,016,268 16.470 -1.67%
2017-06-29 0 23.95 23.90 23.95 23.65 24.00 19,551,480 467,006,693 23.886 16.66 16.62 16.66 16.45 16.69 28,113,209 16.612 1.05%
2017-06-28 0 23.70 23.70 23.75 23.40 23.95 28,052,221 666,068,275 23.744 16.48 16.48 16.52 16.27 16.66 40,336,484 16.513 0.00%
2017-06-27 0 23.70 23.65 23.70 22.95 23.80 38,189,185 893,184,514 23.388 16.48 16.45 16.48 15.96 16.55 54,912,495 16.266 1.07%
2017-06-26 0 23.45 23.45 23.50 23.00 23.75 27,097,517 638,552,292 23.565 16.31 16.31 16.34 16.00 16.52 38,963,708 16.388 1.08%
2017-06-23 0 23.20 23.20 23.25 22.85 23.50 19,271,194 447,573,718 23.225 16.13 16.13 16.17 15.89 16.34 27,710,184 16.152 1.09%
2017-06-22 0 22.95 22.90 22.95 21.95 23.60 49,530,867 1,140,470,423 23.025 15.96 15.93 15.96 15.27 16.41 71,220,778 16.013 3.61%
2017-06-21 0 22.15 22.10 22.15 21.90 22.40 15,137,958 335,147,640 22.140 15.40 15.37 15.40 15.23 15.58 21,766,975 15.397 -0.67%
2017-06-20 0 22.30 22.30 22.35 22.10 22.55 13,112,644 292,825,043 22.332 15.51 15.51 15.54 15.37 15.68 18,854,762 15.531 -0.22%
2017-06-19 0 22.35 22.35 22.40 21.55 22.50 29,232,667 647,103,243 22.136 15.54 15.54 15.58 14.99 15.65 42,033,855 15.395 3.95%
2017-06-16 0 21.50 21.50 21.55 21.35 22.05 46,654,702 1,007,178,203 21.588 14.95 14.95 14.99 14.85 15.33 67,085,121 15.013 -1.38%
2017-06-15 0 21.80 21.75 21.80 21.70 22.15 29,416,036 644,086,620 21.896 15.16 15.13 15.16 15.09 15.40 42,297,523 15.228 -1.58%
2017-06-14 0 22.15 22.15 22.20 22.10 22.70 25,830,131 576,824,615 22.332 15.40 15.40 15.44 15.37 15.79 37,141,325 15.531 -2.21%
2017-06-13 0 22.65 22.65 22.70 22.55 23.00 21,258,678 484,013,601 22.768 15.75 15.75 15.79 15.68 16.00 30,568,001 15.834 0.00%
2017-06-12 0 22.65 22.65 22.70 22.55 22.90 43,108,546 978,366,888 22.695 15.75 15.75 15.79 15.68 15.93 61,986,078 15.784 -0.66%
2017-06-09 0 22.80 22.80 22.85 22.75 23.20 26,248,054 601,790,551 22.927 15.86 15.86 15.89 15.82 16.13 37,742,259 15.945 -0.22%
2017-06-08 0 22.85 22.80 22.85 22.50 22.95 20,713,628 470,840,851 22.731 15.89 15.86 15.89 15.65 15.96 29,784,270 15.808 0.22%
2017-06-07 0 22.80 22.75 22.80 22.30 23.25 32,908,652 753,948,896 22.910 15.86 15.82 15.86 15.51 16.17 47,319,580 15.933 0.66%
2017-06-06 0 22.65 22.60 22.65 22.30 22.85 21,809,880 493,294,639 22.618 15.75 15.72 15.75 15.51 15.89 31,360,578 15.730 -0.27%
2017-06-05 0 23.55 23.55 23.60 23.20 23.80 22,411,706 524,579,977 23.407 15.79 15.79 15.83 15.56 15.96 33,416,177 15.698 0.64%
2017-06-02 0 23.40 23.35 23.40 23.05 23.60 30,913,880 719,180,063 23.264 15.69 15.66 15.69 15.46 15.83 46,093,041 15.603 0.00%
2017-06-01 0 23.40 23.35 23.40 22.90 23.65 27,080,457 632,026,587 23.339 15.69 15.66 15.69 15.36 15.86 40,377,352 15.653 0.00%
2017-05-31 0 23.40 23.40 23.50 23.40 24.05 35,979,099 851,453,157 23.665 15.69 15.69 15.76 15.69 16.13 53,645,355 15.872 -0.64%
2017-05-29 0 23.55 23.55 23.60 23.40 23.85 18,959,042 446,916,235 23.573 15.79 15.79 15.83 15.69 16.00 28,268,205 15.810 -0.63%
2017-05-26 0 23.70 23.70 23.75 23.50 24.15 27,616,044 656,895,297 23.787 15.90 15.90 15.93 15.76 16.20 41,175,920 15.953 -1.86%
2017-05-25 0 24.15 24.15 24.20 23.00 24.30 54,578,147 1,305,160,137 23.914 16.20 16.20 16.23 15.43 16.30 81,376,804 16.038 5.23%
2017-05-24 0 22.95 22.95 23.00 22.70 23.60 39,985,853 923,913,905 23.106 15.39 15.39 15.43 15.22 15.83 59,619,483 15.497 0.66%
2017-05-23 0 22.80 22.80 22.85 21.85 23.55 68,227,955 1,563,716,936 22.919 15.29 15.29 15.33 14.65 15.79 101,728,865 15.371 3.87%
2017-05-22 0 21.95 21.90 21.95 21.35 22.10 24,681,000 541,502,270 21.940 14.72 14.69 14.72 14.32 14.82 36,799,727 14.715 2.33%
2017-05-19 0 21.45 21.40 21.45 21.20 21.65 13,618,704 292,553,383 21.482 14.39 14.35 14.39 14.22 14.52 20,305,684 14.407 0.00%
2017-05-18 0 21.45 21.40 21.45 21.05 21.65 22,001,887 472,184,888 21.461 14.39 14.35 14.39 14.12 14.52 32,805,131 14.394 -0.23%
2017-05-17 0 21.50 21.45 21.50 21.20 21.60 14,501,290 311,187,927 21.459 14.42 14.39 14.42 14.22 14.49 21,621,632 14.392 -0.92%
2017-05-16 0 21.70 21.70 21.75 21.40 21.85 29,057,914 627,892,303 21.608 14.55 14.55 14.59 14.35 14.65 43,325,769 14.492 1.40%
2017-05-15 0 21.40 21.40 21.45 21.05 21.70 31,786,962 682,039,536 21.457 14.35 14.35 14.39 14.12 14.55 47,394,819 14.391 2.64%
2017-05-12 0 20.85 20.85 20.90 20.45 21.10 28,595,783 596,168,824 20.848 13.98 13.98 14.02 13.72 14.15 42,636,725 13.983 1.71%
2017-05-11 0 20.50 20.50 20.55 20.20 20.75 23,849,660 490,857,795 20.581 13.75 13.75 13.78 13.55 13.92 35,560,187 13.804 0.99%
2017-05-10 0 20.30 20.30 20.35 20.20 20.65 23,049,308 470,930,521 20.431 13.61 13.61 13.65 13.55 13.85 34,366,851 13.703 0.00%
2017-05-09 0 20.30 20.25 20.30 19.84 20.40 17,231,267 346,534,037 20.111 13.61 13.58 13.61 13.31 13.68 25,692,068 13.488 2.32%
2017-05-08 0 19.84 19.84 19.86 19.66 20.10 24,790,948 493,038,511 19.888 13.31 13.31 13.32 13.19 13.48 36,963,661 13.338 -0.10%
2017-05-05 0 19.86 19.84 19.86 19.72 20.00 28,739,759 570,440,770 19.849 13.32 13.31 13.32 13.23 13.41 42,851,395 13.312 -0.50%
2017-05-04 0 19.96 19.96 19.98 19.90 20.30 22,872,775 458,078,585 20.027 13.39 13.39 13.40 13.35 13.61 34,103,637 13.432 -0.94%
2017-05-02 0 20.15 20.10 20.15 20.10 20.50 19,426,590 393,027,821 20.231 13.51 13.48 13.51 13.48 13.75 28,965,326 13.569 -0.25%
2017-04-28 0 20.20 20.15 20.20 20.15 20.90 30,339,888 621,583,304 20.487 13.55 13.51 13.55 13.51 14.02 45,237,211 13.741 -1.46%
2017-04-27 0 20.50 20.50 20.55 20.30 21.00 23,833,697 489,713,174 20.547 13.75 13.75 13.78 13.61 14.08 35,536,386 13.781 -2.61%
2017-04-26 0 21.05 21.00 21.05 20.80 21.15 17,426,803 366,595,439 21.036 14.12 14.08 14.12 13.95 14.18 25,983,615 14.109 0.72%
2017-04-25 0 20.90 20.85 20.90 20.35 21.05 25,885,819 539,778,142 20.852 14.02 13.98 14.02 13.65 14.12 38,596,129 13.985 2.20%
2017-04-24 0 20.45 20.40 20.45 20.15 20.55 20,313,485 413,932,551 20.377 13.72 13.68 13.72 13.51 13.78 30,287,699 13.667 0.74%
2017-04-21 0 20.30 20.25 20.30 20.00 20.40 15,807,351 320,004,929 20.244 13.61 13.58 13.61 13.41 13.68 23,568,988 13.577 0.25%
2017-04-20 0 20.25 20.20 20.25 20.00 20.35 11,058,443 223,625,781 20.222 13.58 13.55 13.58 13.41 13.65 16,488,298 13.563 0.50%
2017-04-19 0 20.15 20.10 20.15 19.96 20.15 10,717,280 215,112,933 20.072 13.51 13.48 13.51 13.39 13.51 15,979,619 13.462 -0.49%
2017-04-18 0 20.25 20.20 20.25 20.10 20.55 10,752,074 217,942,921 20.270 13.58 13.55 13.58 13.48 13.78 16,031,497 13.595 -1.70%
2017-04-13 0 20.60 20.60 20.65 20.30 20.85 13,199,389 272,747,772 20.664 13.82 13.82 13.85 13.61 13.98 19,680,479 13.859 0.49%
2017-04-12 0 20.50 20.45 20.50 20.25 20.55 12,054,754 246,438,344 20.443 13.75 13.72 13.75 13.58 13.78 17,973,812 13.711 0.74%
2017-04-11 0 20.35 20.35 20.40 20.20 20.85 19,048,587 388,548,609 20.398 13.65 13.65 13.68 13.55 13.98 28,401,718 13.680 -1.21%
2017-04-10 0 20.60 20.60 20.65 20.30 20.70 9,396,276 193,639,142 20.608 13.82 13.82 13.85 13.61 13.88 14,009,983 13.822 0.73%
2017-04-07 0 20.45 20.40 20.45 20.15 20.75 15,596,583 318,041,347 20.392 13.72 13.68 13.72 13.51 13.92 23,254,730 13.676 -0.73%
2017-04-06 0 20.60 20.60 20.65 20.55 20.80 8,301,766 171,613,225 20.672 13.82 13.82 13.85 13.78 13.95 12,378,053 13.864 -1.20%
2017-04-05 0 20.85 20.80 20.85 20.50 20.95 16,028,371 332,592,944 20.750 13.98 13.95 13.98 13.75 14.05 23,898,532 13.917 1.21%
2017-04-03 0 20.60 20.60 20.65 20.60 21.00 8,905,176 184,405,639 20.708 13.82 13.82 13.85 13.82 14.08 13,277,746 13.888 0.24%
2017-03-31 0 20.55 20.50 20.55 20.45 20.95 15,186,195 313,057,832 20.615 13.78 13.75 13.78 13.72 14.05 22,642,836 13.826 -1.20%
2017-03-30 0 20.80 20.80 20.85 20.70 21.25 9,673,507 201,921,430 20.874 13.95 13.95 13.98 13.88 14.25 14,423,338 14.000 -1.42%
2017-03-29 0 21.10 21.05 21.10 20.90 21.25 13,031,115 275,189,748 21.118 14.15 14.12 14.15 14.02 14.25 19,429,580 14.163 0.72%
2017-03-28 0 20.95 20.90 20.95 20.75 21.05 14,943,394 312,709,452 20.926 14.05 14.02 14.05 13.92 14.12 22,280,816 14.035 1.21%
2017-03-27 0 20.70 20.70 20.75 20.65 21.60 26,324,944 551,742,830 20.959 13.88 13.88 13.92 13.85 14.49 39,250,871 14.057 -1.90%
2017-03-24 0 21.10 21.05 21.10 20.90 21.15 15,177,386 319,055,820 21.022 14.15 14.12 14.15 14.02 14.18 22,629,701 14.099 0.24%
2017-03-23 0 21.05 21.00 21.05 20.85 21.15 12,360,762 259,751,398 21.014 14.12 14.08 14.12 13.98 14.18 18,430,074 14.094 0.48%
2017-03-22 0 20.95 20.90 20.95 20.80 21.35 13,524,949 282,899,157 20.917 14.05 14.02 14.05 13.95 14.32 20,165,894 14.029 -2.56%
2017-03-21 0 21.50 21.40 21.50 21.25 21.60 15,188,876 326,309,292 21.483 14.42 14.35 14.42 14.25 14.49 22,646,833 14.409 0.47%
2017-03-20 0 21.40 21.35 21.40 21.10 21.50 16,358,272 348,967,109 21.333 14.35 14.32 14.35 14.15 14.42 24,390,419 14.308 -0.47%
2017-03-17 0 21.50 21.45 21.50 21.30 21.80 24,630,759 529,999,462 21.518 14.42 14.39 14.42 14.29 14.62 36,724,817 14.432 -1.15%
2017-03-16 0 21.75 21.70 21.75 21.25 21.75 28,159,617 605,412,353 21.499 14.59 14.55 14.59 14.25 14.59 41,986,395 14.419 2.35%
2017-03-15 0 21.25 21.20 21.25 21.00 21.35 17,423,458 369,639,110 21.215 14.25 14.22 14.25 14.08 14.32 25,978,627 14.229 0.47%
2017-03-14 0 21.15 21.10 21.15 20.90 21.30 19,805,501 418,473,765 21.129 14.18 14.15 14.18 14.02 14.29 29,530,288 14.171 0.71%
2017-03-13 0 21.00 21.00 21.05 20.75 21.20 20,855,149 438,069,396 21.005 14.08 14.08 14.12 13.92 14.22 31,095,328 14.088 1.20%
2017-03-10 0 20.75 20.70 20.75 20.55 20.90 15,543,946 321,723,167 20.698 13.92 13.88 13.92 13.78 14.02 23,176,248 13.882 0.24%
2017-03-09 0 20.70 20.70 20.75 20.70 21.20 16,914,901 352,619,860 20.847 13.88 13.88 13.92 13.88 14.22 25,220,361 13.982 -2.13%
2017-03-08 0 21.15 21.15 21.20 20.60 21.40 17,988,927 380,224,942 21.137 14.18 14.18 14.22 13.82 14.35 26,821,750 14.176 1.20%
2017-03-07 0 20.90 20.85 20.90 20.60 21.10 22,299,751 465,635,772 20.881 14.02 13.98 14.02 13.82 14.15 33,249,250 14.004 0.97%
2017-03-06 0 20.70 20.70 20.75 20.55 20.95 12,560,507 260,299,719 20.724 13.88 13.88 13.92 13.78 14.05 18,727,897 13.899 -0.24%
2017-03-03 0 20.75 20.70 20.75 20.40 20.85 28,619,783 591,657,456 20.673 13.92 13.88 13.92 13.68 13.98 42,672,509 13.865 -0.48%
2017-03-02 0 20.85 20.85 20.90 20.80 21.25 26,738,718 562,341,763 21.031 13.98 13.98 14.02 13.95 14.25 39,867,814 14.105 0.48%
2017-03-01 0 20.75 20.75 20.80 20.55 20.95 9,424,901 195,689,910 20.763 13.92 13.92 13.95 13.78 14.05 14,052,663 13.925 0.48%
2017-02-28 0 20.65 20.65 20.70 20.65 21.10 12,261,281 255,296,942 20.821 13.85 13.85 13.88 13.85 14.15 18,281,747 13.965 -0.48%
2017-02-27 0 20.75 20.75 20.80 20.70 21.10 15,784,904 328,940,109 20.839 13.92 13.92 13.95 13.88 14.15 23,535,519 13.976 -0.95%
2017-02-24 0 20.95 20.95 21.00 20.90 21.40 15,216,052 320,167,453 21.041 14.05 14.05 14.08 14.02 14.35 22,687,353 14.112 -2.10%
2017-02-23 0 21.40 21.35 21.40 21.30 21.65 20,858,320 446,773,018 21.419 14.35 14.32 14.35 14.29 14.52 31,100,056 14.366 -0.47%
2017-02-22 0 21.50 21.50 21.55 21.15 21.50 23,899,357 510,919,227 21.378 14.42 14.42 14.45 14.18 14.42 35,634,286 14.338 0.70%
2017-02-21 0 21.35 21.30 21.35 21.15 21.65 18,725,184 400,578,884 21.393 14.32 14.29 14.32 14.18 14.52 27,919,519 14.348 0.47%
2017-02-20 0 21.25 21.25 21.30 20.85 21.40 11,745,173 249,204,002 21.218 14.25 14.25 14.29 13.98 14.35 17,512,222 14.230 1.67%
2017-02-17 0 20.90 20.90 20.95 20.80 21.35 11,987,615 251,022,989 20.940 14.02 14.02 14.05 13.95 14.32 17,873,707 14.044 -0.95%
2017-02-16 0 21.10 21.10 21.15 20.90 21.85 31,716,923 673,817,934 21.245 14.15 14.15 14.18 14.02 14.65 47,290,390 14.249 -0.94%
2017-02-15 0 21.30 21.30 21.35 20.80 21.40 33,774,150 717,213,429 21.236 14.29 14.29 14.32 13.95 14.35 50,357,745 14.242 2.90%
2017-02-14 0 20.70 20.65 20.70 20.50 20.90 17,352,270 358,690,959 20.671 13.88 13.85 13.88 13.75 14.02 25,872,485 13.864 -0.24%
2017-02-13 0 20.75 20.70 20.75 20.30 20.85 23,528,410 485,855,841 20.650 13.92 13.88 13.92 13.61 13.98 35,081,199 13.849 2.47%
2017-02-10 0 20.25 20.25 20.30 20.00 20.45 24,797,823 502,006,432 20.244 13.58 13.58 13.61 13.41 13.72 36,973,912 13.577 1.55%
2017-02-09 0 19.94 19.92 19.96 19.46 20.20 27,647,159 550,737,678 19.920 13.37 13.36 13.39 13.05 13.55 41,222,313 13.360 2.36%
2017-02-08 0 19.48 19.48 19.50 19.00 19.68 23,316,177 451,150,010 19.349 13.06 13.06 13.08 12.74 13.20 34,764,756 12.977 1.78%
2017-02-07 0 19.14 19.12 19.14 19.10 19.38 14,039,218 269,321,619 19.184 12.84 12.82 12.84 12.81 13.00 20,932,676 12.866 -1.03%
2017-02-06 0 19.34 19.32 19.34 19.22 19.46 7,667,078 148,322,401 19.345 12.97 12.96 12.97 12.89 13.05 11,431,724 12.975 0.62%
2017-02-03 0 19.22 19.20 19.22 19.08 19.46 11,477,747 220,614,428 19.221 12.89 12.88 12.89 12.80 13.05 17,113,486 12.891 -1.13%
2017-02-02 0 19.44 19.42 19.44 19.32 19.58 5,439,288 105,608,209 19.416 13.04 13.02 13.04 12.96 13.13 8,110,057 13.022 -0.82%
2017-02-01 0 19.60 19.56 19.60 19.04 19.60 13,730,564 265,109,282 19.308 13.15 13.12 13.15 12.77 13.15 20,472,469 12.950 0.00%
2017-01-27 0 19.60 19.60 19.62 19.48 19.72 5,116,938 100,510,008 19.643 13.15 13.15 13.16 13.06 13.23 7,629,428 13.174 -0.31%
2017-01-26 0 19.66 19.66 19.68 19.44 19.80 11,643,288 229,358,534 19.699 13.19 13.19 13.20 13.04 13.28 17,360,310 13.212 1.44%
2017-01-25 0 19.38 19.38 19.40 19.24 19.48 10,605,959 205,854,232 19.409 13.00 13.00 13.01 12.90 13.06 15,813,638 13.018 0.83%
2017-01-24 0 19.22 19.22 19.24 19.04 19.36 12,484,056 240,083,876 19.231 12.89 12.89 12.90 12.77 12.98 18,613,908 12.898 1.16%
2017-01-23 0 19.00 18.98 19.00 18.88 19.12 4,478,434 85,095,898 19.001 12.74 12.73 12.74 12.66 12.82 6,677,410 12.744 0.42%
2017-01-20 0 18.92 18.90 18.92 18.82 18.98 9,035,091 170,695,206 18.893 12.69 12.68 12.69 12.62 12.73 13,471,451 12.671 -0.94%
2017-01-19 0 19.10 19.08 19.10 18.90 19.16 8,366,941 158,874,824 18.988 12.81 12.80 12.81 12.68 12.85 12,475,230 12.735 -0.31%
2017-01-18 0 19.16 19.14 19.16 18.90 19.16 10,024,801 191,467,841 19.099 12.85 12.84 12.85 12.68 12.85 14,947,123 12.810 1.27%
2017-01-17 0 18.92 18.90 18.92 18.82 18.98 8,212,723 155,187,865 18.896 12.69 12.68 12.69 12.62 12.73 12,245,288 12.673 -0.11%
2017-01-16 0 18.94 18.94 18.96 18.86 19.16 8,795,917 166,528,517 18.933 12.70 12.70 12.72 12.65 12.85 13,114,839 12.698 -1.35%
2017-01-13 0 19.20 19.20 19.22 19.06 19.28 6,627,098 127,246,034 19.201 12.88 12.88 12.89 12.78 12.93 9,881,099 12.878 0.31%
2017-01-12 0 19.14 19.12 19.14 18.72 19.24 19,591,057 374,139,375 19.098 12.84 12.82 12.84 12.56 12.90 29,210,548 12.808 1.16%
2017-01-11 0 18.92 18.92 18.94 18.70 18.92 9,333,865 175,754,018 18.830 12.69 12.69 12.70 12.54 12.69 13,916,927 12.629 0.85%
2017-01-10 0 18.76 18.74 18.76 18.62 18.90 6,465,238 121,253,824 18.755 12.58 12.57 12.58 12.49 12.68 9,639,763 12.579 0.11%
2017-01-09 0 18.74 18.70 18.74 18.56 18.74 7,507,282 140,159,355 18.670 12.57 12.54 12.57 12.45 12.57 11,193,466 12.522 0.64%
2017-01-06 0 18.62 18.62 18.64 18.54 18.98 6,394,835 119,485,045 18.685 12.49 12.49 12.50 12.43 12.73 9,534,791 12.531 -0.64%
2017-01-05 0 18.74 18.72 18.74 18.32 18.80 18,392,077 343,865,502 18.696 12.57 12.56 12.57 12.29 12.61 27,422,852 12.539 2.52%
2017-01-04 0 18.28 18.28 18.30 18.20 18.56 10,694,439 196,118,371 18.338 12.26 12.26 12.27 12.21 12.45 15,945,563 12.299 -0.22%
2017-01-03 0 18.32 18.30 18.32 18.02 18.38 9,421,239 172,220,358 18.280 12.29 12.27 12.29 12.09 12.33 14,047,203 12.260 0.77%
2016-12-30 0 18.18 18.18 18.22 17.94 18.34 16,123,583 292,885,799 18.165 12.19 12.19 12.22 12.03 12.30 24,040,495 12.183 1.34%
2016-12-29 0 17.94 17.94 17.98 17.76 18.02 9,488,550 170,021,804 17.919 12.03 12.03 12.06 11.91 12.09 14,147,565 12.018 -0.33%
2016-12-28 0 18.00 17.98 18.00 17.62 18.08 16,550,096 296,818,298 17.935 12.07 12.06 12.07 11.82 12.13 24,676,432 12.028 1.47%
2016-12-23 0 17.74 17.74 17.76 17.52 17.96 19,268,804 340,424,916 17.667 11.90 11.90 11.91 11.75 12.05 28,730,065 11.849 -1.00%
2016-12-22 0 17.92 17.90 17.92 17.80 18.20 15,454,137 276,443,592 17.888 12.02 12.01 12.02 11.94 12.21 23,042,341 11.997 -1.10%
2016-12-21 0 18.12 18.12 18.14 18.00 18.18 15,020,658 271,917,550 18.103 12.15 12.15 12.17 12.07 12.19 22,396,018 12.141 -0.66%
2016-12-20 0 18.24 18.24 18.26 18.00 18.38 17,199,564 311,881,786 18.133 12.23 12.23 12.25 12.07 12.33 25,644,798 12.162 -0.87%
2016-12-19 0 18.40 18.40 18.42 18.32 18.60 12,931,354 238,112,234 18.414 12.34 12.34 12.35 12.29 12.47 19,280,835 12.350 -1.18%
2016-12-16 0 18.62 18.60 18.62 18.32 18.74 28,620,401 530,482,162 18.535 12.49 12.47 12.49 12.29 12.57 42,673,431 12.431 0.11%
2016-12-15 0 18.60 18.58 18.60 18.40 19.22 36,637,726 682,202,637 18.620 12.47 12.46 12.47 12.34 12.89 54,627,378 12.488 -3.93%
2016-12-14 0 19.36 19.34 19.36 19.22 19.70 10,352,814 200,616,339 19.378 12.98 12.97 12.98 12.89 13.21 15,436,195 12.996 -1.22%
2016-12-13 0 19.60 19.60 19.62 19.46 19.70 16,284,758 318,625,914 19.566 13.15 13.15 13.16 13.05 13.21 24,280,809 13.123 0.62%
2016-12-12 0 19.48 19.48 19.50 19.42 19.90 22,901,153 449,771,740 19.640 13.06 13.06 13.08 13.02 13.35 34,145,949 13.172 -0.81%
2016-12-09 0 19.64 19.64 19.66 19.60 19.90 11,025,665 217,827,422 19.756 13.17 13.17 13.19 13.15 13.35 16,439,426 13.250 -0.81%
2016-12-08 0 19.80 19.76 19.80 19.60 19.90 20,617,946 408,104,864 19.794 13.28 13.25 13.28 13.15 13.35 30,741,655 13.275 1.96%
2016-12-07 0 19.42 19.42 19.46 19.36 19.52 11,996,110 233,143,527 19.435 13.02 13.02 13.05 12.98 13.09 17,886,373 13.035 0.62%
2016-12-06 0 19.30 19.30 19.32 19.24 19.48 9,668,816 186,908,945 19.331 12.94 12.94 12.96 12.90 13.06 14,416,344 12.965 0.31%
2016-12-05 0 19.24 19.20 19.24 19.00 19.46 13,127,277 251,653,539 19.170 12.90 12.88 12.90 12.74 13.05 19,572,959 12.857 0.10%
2016-12-02 0 19.22 19.22 19.26 19.12 19.40 16,983,664 326,732,769 19.238 12.89 12.89 12.92 12.82 13.01 25,322,888 12.903 -0.93%
2016-12-01 0 19.40 19.40 19.42 19.20 19.50 16,575,029 321,719,071 19.410 13.01 13.01 13.02 12.88 13.08 24,713,607 13.018 1.25%
2016-11-30 0 19.16 19.16 19.20 19.14 19.50 13,056,877 251,777,864 19.283 12.85 12.85 12.88 12.84 13.08 19,467,992 12.933 -0.31%
2016-11-29 0 19.22 19.22 19.24 19.02 19.32 13,393,359 256,996,351 19.188 12.89 12.89 12.90 12.76 12.96 19,969,691 12.869 -0.41%
2016-11-28 0 19.30 19.28 19.30 19.20 19.56 15,847,379 307,287,943 19.391 12.94 12.93 12.94 12.88 13.12 23,628,671 13.005 0.63%
2016-11-25 0 19.18 19.16 19.18 18.80 19.28 14,732,486 282,318,700 19.163 12.86 12.85 12.86 12.61 12.93 21,966,349 12.852 1.27%
2016-11-24 0 18.94 18.92 18.94 18.52 19.02 13,270,468 250,567,813 18.882 12.70 12.69 12.70 12.42 12.76 19,786,459 12.664 1.28%
2016-11-23 0 18.70 18.70 18.72 18.62 19.06 13,032,882 245,762,487 18.857 12.54 12.54 12.56 12.49 12.78 19,432,215 12.647 0.00%
2016-11-22 0 18.70 18.70 18.72 18.50 18.76 13,740,425 256,308,664 18.654 12.54 12.54 12.56 12.41 12.58 20,487,172 12.511 1.08%
2016-11-21 0 18.50 18.48 18.50 18.04 18.58 16,680,514 307,663,352 18.445 12.41 12.39 12.41 12.10 12.46 24,870,887 12.370 1.87%
2016-11-18 0 18.16 18.14 18.16 17.84 18.22 7,327,932 132,500,701 18.082 12.18 12.17 12.18 11.97 12.22 10,926,052 12.127 0.55%
2016-11-17 0 18.06 18.04 18.06 17.92 18.18 11,382,143 205,307,465 18.038 12.11 12.10 12.11 12.02 12.19 16,970,939 12.098 -0.33%
2016-11-16 0 18.12 18.12 18.14 18.10 18.36 10,938,729 199,352,986 18.225 12.15 12.15 12.17 12.14 12.31 16,309,803 12.223 -0.11%
2016-11-15 0 18.14 18.14 18.18 18.00 18.32 14,537,973 264,084,559 18.165 12.17 12.17 12.19 12.07 12.29 21,676,327 12.183 0.00%
2016-11-14 0 18.14 18.12 18.14 17.82 18.20 17,032,519 306,894,516 18.018 12.17 12.15 12.17 11.95 12.21 25,395,731 12.084 -0.98%
2016-11-11 0 18.32 18.32 18.34 18.02 18.42 19,525,353 356,315,147 18.249 12.29 12.29 12.30 12.09 12.35 29,112,583 12.239 -1.40%
2016-11-10 0 18.58 18.58 18.60 18.48 18.80 11,412,599 212,842,187 18.650 12.46 12.46 12.47 12.39 12.61 17,016,350 12.508 1.98%
2016-11-09 0 18.22 18.20 18.22 17.72 18.88 33,924,305 612,873,184 18.066 12.22 12.21 12.22 11.88 12.66 50,581,628 12.117 -2.67%
2016-11-08 0 18.72 18.72 18.74 18.56 18.76 9,270,517 172,888,600 18.649 12.56 12.56 12.57 12.45 12.58 13,822,475 12.508 0.43%
2016-11-07 0 18.64 18.64 18.66 18.44 18.76 10,368,484 192,819,534 18.597 12.50 12.50 12.51 12.37 12.58 15,459,559 12.473 0.22%
2016-11-04 0 18.60 18.60 18.62 18.44 18.80 6,792,157 126,510,410 18.626 12.47 12.47 12.49 12.37 12.61 10,127,204 12.492 0.00%
2016-11-03 0 18.60 18.60 18.62 18.50 18.80 12,384,562 231,021,820 18.654 12.47 12.47 12.49 12.41 12.61 18,465,561 12.511 -0.32%
2016-11-02 0 18.66 18.66 18.68 18.66 18.94 10,142,549 190,306,883 18.763 12.51 12.51 12.53 12.51 12.70 15,122,687 12.584 -2.30%
2016-11-01 0 19.10 19.08 19.10 18.78 19.30 13,378,889 256,160,675 19.147 12.81 12.80 12.81 12.60 12.94 19,948,116 12.841 0.95%
2016-10-31 0 18.92 18.92 18.94 18.42 19.04 13,482,561 254,579,472 18.882 12.69 12.69 12.70 12.35 12.77 20,102,693 12.664 1.50%
2016-10-28 0 18.64 18.62 18.64 18.54 18.88 11,313,616 211,324,767 18.679 12.50 12.49 12.50 12.43 12.66 16,868,765 12.528 -1.48%
2016-10-27 0 18.92 18.90 18.92 18.64 19.14 17,507,388 329,177,967 18.802 12.69 12.68 12.69 12.50 12.84 26,103,768 12.610 -1.25%
2016-10-26 0 19.16 19.16 19.18 19.02 19.40 6,848,363 130,926,285 19.118 12.85 12.85 12.86 12.76 13.01 10,211,008 12.822 -1.03%
2016-10-25 0 19.36 19.36 19.38 19.22 19.48 9,236,898 179,034,906 19.383 12.98 12.98 13.00 12.89 13.06 13,772,348 13.000 -0.21%
2016-10-24 0 19.40 19.38 19.40 18.86 19.52 14,451,226 278,593,429 19.278 13.01 13.00 13.01 12.65 13.09 21,546,986 12.930 0.83%
2016-10-20 0 19.24 19.24 19.26 19.02 19.36 8,315,717 160,161,921 19.260 12.90 12.90 12.92 12.76 12.98 12,398,854 12.917 1.48%
2016-10-19 0 18.96 18.96 18.98 18.88 19.28 8,571,307 163,043,082 19.022 12.72 12.72 12.73 12.66 12.93 12,779,942 12.758 -1.35%
2016-10-18 0 19.22 19.22 19.24 18.94 19.32 12,849,710 245,767,683 19.126 12.89 12.89 12.90 12.70 12.96 19,159,103 12.828 1.69%
2016-10-17 0 18.90 18.90 18.92 18.82 19.12 9,732,517 184,239,151 18.930 12.68 12.68 12.69 12.62 12.82 14,511,323 12.696 -0.84%
2016-10-14 0 19.06 19.06 19.08 18.90 19.18 11,214,005 213,605,608 19.048 12.78 12.78 12.80 12.68 12.86 16,720,243 12.775 0.42%
2016-10-13 0 18.98 18.96 18.98 18.90 19.28 17,392,054 330,675,168 19.013 12.73 12.72 12.73 12.68 12.93 25,931,803 12.752 -1.25%
2016-10-12 0 19.22 19.20 19.22 19.10 19.58 17,004,714 326,759,036 19.216 12.89 12.88 12.89 12.81 13.13 25,354,274 12.888 -2.14%
2016-10-11 0 19.64 19.64 19.66 19.52 20.20 13,900,161 275,040,169 19.787 13.17 13.17 13.19 13.09 13.55 20,725,340 13.271 -1.60%
2016-10-07 0 19.96 19.94 19.96 19.80 20.05 7,259,025 144,620,698 19.923 13.39 13.37 13.39 13.28 13.45 10,823,311 13.362 0.00%
2016-10-06 0 19.96 19.96 19.98 19.68 20.10 8,730,823 173,854,258 19.913 13.39 13.39 13.40 13.20 13.48 13,017,783 13.355 0.81%
2016-10-05 0 19.80 19.78 19.80 19.52 19.94 6,230,043 123,257,641 19.784 13.28 13.27 13.28 13.09 13.37 9,289,084 13.269 -0.20%
2016-10-04 0 19.84 19.84 19.86 19.66 19.96 8,197,101 162,542,357 19.829 13.31 13.31 13.32 13.19 13.39 12,221,996 13.299 0.51%
2016-10-03 0 19.74 19.68 19.74 19.52 19.88 8,582,298 168,437,127 19.626 13.24 13.20 13.24 13.09 13.33 12,796,330 13.163 1.02%
2016-09-30 0 19.54 19.52 19.54 19.40 19.70 14,126,320 276,173,110 19.550 13.11 13.09 13.11 13.01 13.21 21,062,547 13.112 -1.51%
2016-09-29 0 19.84 19.82 19.84 19.60 19.86 9,324,648 184,237,139 19.758 13.31 13.29 13.31 13.15 13.32 13,903,185 13.251 1.22%
2016-09-28 0 19.60 19.60 19.64 19.52 19.94 11,866,573 233,076,850 19.642 13.15 13.15 13.17 13.09 13.37 17,693,231 13.173 -1.01%
2016-09-27 0 19.80 19.78 19.80 19.28 19.90 12,295,591 242,491,505 19.722 13.28 13.27 13.28 12.93 13.35 18,332,903 13.227 1.54%
2016-09-26 0 19.50 19.50 19.52 19.46 19.94 24,576,880 484,635,623 19.719 13.08 13.08 13.09 13.05 13.37 36,644,482 13.225 -1.02%
2016-09-23 0 19.70 19.70 19.72 19.62 20.20 18,868,903 375,705,882 19.911 13.21 13.21 13.23 13.16 13.55 28,133,806 13.354 -0.51%
2016-09-22 0 19.80 19.80 19.82 19.60 19.96 24,383,943 482,577,400 19.791 13.28 13.28 13.29 13.15 13.39 36,356,811 13.273 2.27%
2016-09-21 0 19.36 19.36 19.38 19.12 19.46 11,105,871 214,565,904 19.320 12.98 12.98 13.00 12.82 13.05 16,559,014 12.958 0.21%
2016-09-20 0 19.32 19.32 19.34 19.18 19.42 11,064,770 213,472,942 19.293 12.96 12.96 12.97 12.86 13.02 16,497,732 12.940 0.10%
2016-09-19 0 19.30 19.30 19.32 18.96 19.64 15,430,295 299,239,570 19.393 12.94 12.94 12.96 12.72 13.17 23,006,792 13.007 1.79%
2016-09-15 0 18.96 18.96 19.06 18.74 19.16 16,306,246 309,288,686 18.968 12.72 12.72 12.78 12.57 12.85 24,312,848 12.721 0.11%
2016-09-14 0 18.94 18.94 18.98 18.76 19.18 13,929,987 263,729,352 18.933 12.70 12.70 12.73 12.58 12.86 20,769,811 12.698 -0.63%
2016-09-13 0 19.06 19.06 19.10 19.06 19.40 12,145,890 233,027,014 19.186 12.78 12.78 12.81 12.78 13.01 18,109,697 12.868 -0.42%
2016-09-12 0 19.14 19.14 19.16 19.04 19.40 20,452,670 391,843,629 19.159 12.84 12.84 12.85 12.77 13.01 30,495,226 12.849 -3.43%
2016-09-09 0 19.82 19.80 19.82 19.70 20.15 17,019,051 339,186,045 19.930 13.29 13.28 13.29 13.21 13.51 25,375,650 13.367 -0.10%
2016-09-08 0 19.84 19.84 19.86 19.82 20.10 8,488,393 169,007,593 19.910 13.31 13.31 13.32 13.29 13.48 12,656,316 13.354 -0.40%
2016-09-07 0 19.92 19.90 19.92 19.82 20.20 22,102,793 442,034,541 19.999 13.36 13.35 13.36 13.29 13.55 32,955,583 13.413 -1.14%
2016-09-06 0 20.15 20.10 20.15 19.72 20.15 18,190,843 364,057,959 20.013 13.51 13.48 13.51 13.23 13.51 27,122,809 13.423 0.85%
2016-09-05 0 19.98 19.98 20.00 19.82 20.15 21,677,165 432,381,188 19.946 13.40 13.40 13.41 13.29 13.51 32,320,966 13.378 1.52%
2016-09-02 0 19.68 19.60 19.68 19.28 19.84 33,663,034 659,864,930 19.602 13.20 13.15 13.20 12.93 13.31 50,192,069 13.147 1.44%
2016-09-01 0 19.40 19.38 19.40 18.96 19.46 29,986,668 579,063,071 19.311 13.01 13.00 13.01 12.72 13.05 44,710,554 12.951 2.75%
2016-08-31 0 18.88 18.88 18.90 18.72 19.12 19,191,383 363,757,474 18.954 12.66 12.66 12.68 12.56 12.82 28,614,629 12.712 1.18%
2016-08-30 0 18.66 18.66 18.68 18.56 18.80 11,181,083 209,056,357 18.697 12.51 12.51 12.53 12.45 12.61 16,671,156 12.540 1.30%
2016-08-29 0 18.42 18.42 18.44 18.42 18.80 12,300,422 228,019,916 18.538 12.35 12.35 12.37 12.35 12.61 18,340,107 12.433 -2.13%
2016-08-26 0 18.82 18.80 18.82 18.68 19.00 4,699,565 88,350,095 18.800 12.62 12.61 12.62 12.53 12.74 7,007,119 12.609 0.43%
2016-08-25 0 18.74 18.74 18.76 18.66 18.94 7,022,079 131,655,091 18.749 12.57 12.57 12.58 12.51 12.70 10,470,021 12.574 -0.53%
2016-08-24 0 18.84 18.82 18.84 18.54 19.14 17,905,964 334,828,296 18.699 12.64 12.62 12.64 12.43 12.84 26,698,051 12.541 -1.36%
2016-08-23 0 19.10 19.08 19.10 18.88 19.24 11,631,970 221,410,512 19.035 12.81 12.80 12.81 12.66 12.90 17,343,435 12.766 -0.83%
2016-08-22 0 19.26 19.24 19.26 18.94 19.28 24,009,569 459,408,312 19.134 12.92 12.90 12.92 12.70 12.93 35,798,614 12.833 1.90%
2016-08-19 0 18.90 18.90 18.92 18.84 19.30 30,335,685 579,158,708 19.092 12.68 12.68 12.69 12.64 12.94 45,230,944 12.804 0.96%
2016-08-18 0 18.72 18.72 18.74 18.54 19.00 27,198,124 510,056,861 18.753 12.56 12.56 12.57 12.43 12.74 40,552,795 12.578 0.97%
2016-08-17 0 18.54 18.54 18.56 18.54 18.80 17,786,871 331,692,435 18.648 12.43 12.43 12.45 12.43 12.61 26,520,481 12.507 -0.43%
2016-08-16 0 18.62 18.60 18.62 18.40 18.98 24,210,637 450,737,440 18.617 12.49 12.47 12.49 12.34 12.73 36,098,409 12.486 -0.85%
2016-08-15 0 18.78 18.78 18.80 18.42 18.88 35,674,292 667,646,731 18.715 12.60 12.60 12.61 12.35 12.66 53,190,884 12.552 1.73%
2016-08-12 0 18.46 18.46 18.48 18.22 18.58 27,707,186 510,830,652 18.437 12.38 12.38 12.39 12.22 12.46 41,311,814 12.365 2.33%
2016-08-11 0 18.04 18.04 18.06 17.48 18.22 38,442,094 692,409,544 18.012 12.10 12.10 12.11 11.72 12.22 57,317,716 12.080 3.09%
2016-08-10 0 17.50 17.48 17.50 17.36 17.50 9,705,065 169,425,906 17.458 11.74 11.72 11.74 11.64 11.74 14,470,392 11.708 0.34%
2016-08-09 0 17.44 17.42 17.44 17.26 17.46 7,814,058 135,775,132 17.376 11.70 11.68 11.70 11.58 11.71 11,650,873 11.654 -0.34%
2016-08-08 0 17.50 17.46 17.50 17.12 17.50 19,284,392 335,062,968 17.375 11.74 11.71 11.74 11.48 11.74 28,753,307 11.653 2.46%
2016-08-05 0 17.08 17.06 17.08 16.92 17.18 11,833,659 202,316,447 17.097 11.46 11.44 11.46 11.35 11.52 17,644,156 11.466 1.79%
2016-08-04 0 16.78 16.74 16.78 16.66 16.86 12,735,874 213,169,499 16.738 11.25 11.23 11.25 11.17 11.31 18,989,372 11.226 0.48%
2016-08-03 0 16.70 16.68 16.70 16.56 16.80 19,948,245 334,176,671 16.752 11.20 11.19 11.20 11.11 11.27 29,743,121 11.235 -2.22%
2016-08-01 0 17.08 17.08 17.10 16.70 17.16 24,635,988 418,835,268 17.001 11.46 11.46 11.47 11.20 11.51 36,732,613 11.402 2.89%
2016-07-29 0 16.60 16.60 16.62 16.58 16.86 14,756,864 245,975,509 16.669 11.13 11.13 11.15 11.12 11.31 22,002,697 11.179 -0.95%
2016-07-28 0 16.76 16.76 16.78 16.70 17.06 18,880,569 317,384,848 16.810 11.24 11.24 11.25 11.20 11.44 28,151,201 11.274 -2.33%
2016-07-27 0 17.16 17.06 17.16 16.72 17.16 20,241,438 343,705,801 16.980 11.51 11.44 11.51 11.21 11.51 30,180,276 11.388 1.30%
2016-07-26 0 16.94 16.94 16.98 16.92 17.32 27,921,671 476,901,606 17.080 11.36 11.36 11.39 11.35 11.62 41,631,614 11.455 -2.19%
2016-07-25 0 17.32 17.28 17.32 17.10 17.38 13,664,246 236,045,277 17.275 11.62 11.59 11.62 11.47 11.66 20,373,588 11.586 1.88%
2016-07-22 0 17.00 17.00 17.04 16.88 17.24 20,222,977 344,126,772 17.017 11.40 11.40 11.43 11.32 11.56 30,152,750 11.413 -1.39%
2016-07-21 0 17.24 17.24 17.26 17.20 17.38 10,813,246 186,852,044 17.280 11.56 11.56 11.58 11.54 11.66 16,122,706 11.589 0.70%
2016-07-20 0 17.12 17.12 17.14 17.10 17.36 11,758,427 202,010,413 17.180 11.48 11.48 11.50 11.47 11.64 17,531,984 11.522 -1.38%
2016-07-19 0 17.36 17.32 17.38 17.12 17.42 15,365,731 266,212,494 17.325 11.64 11.62 11.66 11.48 11.68 22,910,526 11.620 0.00%
2016-07-18 0 17.36 17.34 17.38 17.24 17.46 14,730,771 255,606,701 17.352 11.64 11.63 11.66 11.56 11.71 21,963,792 11.638 0.58%
2016-07-15 0 17.26 17.26 17.28 17.22 17.48 15,783,095 273,529,236 17.331 11.58 11.58 11.59 11.55 11.72 23,532,822 11.623 -1.03%
2016-07-14 0 17.44 17.42 17.46 17.02 17.46 12,686,686 218,632,526 17.233 11.70 11.68 11.71 11.42 11.71 18,916,032 11.558 1.51%
2016-07-13 0 17.18 17.14 17.20 17.10 17.38 13,046,338 224,429,636 17.203 11.52 11.50 11.54 11.47 11.66 19,452,278 11.537 -0.35%
2016-07-12 0 17.24 17.20 17.24 16.92 17.26 14,904,798 255,219,806 17.123 11.56 11.54 11.56 11.35 11.58 22,223,269 11.484 1.29%
2016-07-11 0 17.02 16.98 17.02 16.84 17.18 21,041,132 359,625,642 17.092 11.42 11.39 11.42 11.29 11.52 31,372,631 11.463 1.43%
2016-07-08 0 16.78 16.76 16.78 16.54 16.80 16,926,219 282,357,961 16.682 11.25 11.24 11.25 11.09 11.27 25,237,237 11.188 0.96%
2016-07-07 0 16.62 16.62 16.66 16.40 16.68 16,981,568 280,655,137 16.527 11.15 11.15 11.17 11.00 11.19 25,319,763 11.084 1.47%
2016-07-06 0 16.38 16.38 16.42 16.22 16.52 13,299,354 217,712,360 16.370 10.99 10.99 11.01 10.88 11.08 19,829,529 10.979 -1.44%
2016-07-05 0 16.62 16.60 16.62 16.52 16.88 21,188,500 354,289,524 16.721 11.15 11.13 11.15 11.08 11.32 31,592,359 11.214 -0.77%
2016-07-04 0 17.56 17.54 17.56 17.44 17.68 24,280,496 426,152,575 17.551 11.23 11.22 11.23 11.16 11.31 37,954,387 11.228 1.27%
2016-06-30 0 17.34 17.30 17.34 17.08 17.40 31,541,174 545,309,909 17.289 11.09 11.07 11.09 10.93 11.13 49,304,015 11.060 1.76%
2016-06-29 0 17.04 17.02 17.04 16.56 17.08 33,407,398 564,702,514 16.904 10.90 10.89 10.90 10.59 10.93 52,221,228 10.814 3.40%
2016-06-28 0 16.48 16.48 16.54 16.12 16.54 17,333,062 283,073,709 16.331 10.54 10.54 10.58 10.31 10.58 27,094,411 10.448 -0.12%
2016-06-27 0 16.50 16.50 16.52 15.90 16.62 21,813,064 357,823,544 16.404 10.56 10.56 10.57 10.17 10.63 34,097,387 10.494 1.48%
2016-06-24 0 16.26 16.24 16.26 15.70 16.68 38,771,285 623,280,220 16.076 10.40 10.39 10.40 10.04 10.67 60,605,861 10.284 -1.81%
2016-06-23 0 16.56 16.52 16.56 16.42 16.64 21,423,907 354,765,210 16.559 10.59 10.57 10.59 10.50 10.65 33,489,071 10.593 0.49%
2016-06-22 0 16.48 16.48 16.50 16.14 16.50 22,920,017 375,841,525 16.398 10.54 10.54 10.56 10.33 10.56 35,827,736 10.490 2.23%
2016-06-21 0 16.12 16.12 16.16 16.04 16.22 23,674,780 381,879,661 16.130 10.31 10.31 10.34 10.26 10.38 37,007,554 10.319 0.00%
2016-06-20 0 16.12 16.10 16.12 15.72 16.16 22,520,324 358,529,501 15.920 10.31 10.30 10.31 10.06 10.34 35,202,950 10.185 2.68%
2016-06-17 0 15.70 15.68 15.74 15.58 15.82 36,104,890 567,164,609 15.709 10.04 10.03 10.07 9.967 10.12 56,437,849 10.049 1.03%
2016-06-16 0 15.54 15.52 15.56 15.44 15.74 23,952,903 372,263,643 15.542 9.941 9.929 9.954 9.877 10.07 37,442,306 9.9423 -1.40%
2016-06-15 0 15.76 15.70 15.76 15.24 15.86 24,534,477 384,703,981 15.680 10.08 10.04 10.08 9.749 10.15 38,351,401 10.031 1.42%
2016-06-14 0 15.54 15.52 15.56 15.44 15.78 22,808,218 355,534,650 15.588 9.941 9.929 9.954 9.877 10.09 35,652,976 9.9721 -1.27%
2016-06-13 0 15.74 15.74 15.76 15.40 15.94 36,702,446 574,785,600 15.661 10.07 10.07 10.08 9.852 10.20 57,371,927 10.019 -2.84%
2016-06-10 0 16.20 16.16 16.18 15.96 16.82 31,664,005 517,758,619 16.352 10.36 10.34 10.35 10.21 10.76 49,496,020 10.461 -4.37%
2016-06-08 0 16.94 16.92 16.96 16.64 16.98 27,916,823 469,999,326 16.836 10.84 10.82 10.85 10.65 10.86 43,638,561 10.770 1.32%
2016-06-07 0 16.72 16.68 16.72 16.06 16.72 37,296,071 613,469,375 16.449 10.70 10.67 10.70 10.27 10.70 58,299,860 10.523 4.63%
2016-06-06 0 15.98 15.98 16.02 15.80 16.12 11,802,117 188,021,815 15.931 10.22 10.22 10.25 10.11 10.31 18,448,640 10.192 -0.37%
2016-06-03 0 16.04 16.02 16.10 15.86 16.12 15,594,497 249,757,289 16.016 10.26 10.25 10.30 10.15 10.31 24,376,750 10.246 1.13%
2016-06-02 0 15.86 15.86 15.88 15.66 15.94 14,875,797 235,537,437 15.834 10.15 10.15 10.16 10.02 10.20 23,253,304 10.129 -0.25%
2016-06-01 0 15.90 15.86 15.88 15.74 16.10 21,410,425 340,822,037 15.919 10.17 10.15 10.16 10.07 10.30 33,467,997 10.184 -0.25%
2016-05-31 0 15.94 15.90 15.98 15.80 16.20 105,975,693 1,697,198,824 16.015 10.20 10.17 10.22 10.11 10.36 165,657,345 10.245 0.13%
2016-05-30 0 15.92 15.92 15.94 15.70 16.10 22,056,581 351,958,339 15.957 10.18 10.18 10.20 10.04 10.30 34,478,044 10.208 0.00%
2016-05-27 0 15.92 15.88 15.92 15.46 16.02 20,662,001 326,701,317 15.812 10.18 10.16 10.18 9.890 10.25 32,298,088 10.115 1.79%
2016-05-26 0 15.64 15.58 15.64 15.42 15.68 13,637,481 212,417,116 15.576 10.01 9.967 10.01 9.865 10.03 21,317,614 9.9644 0.26%
2016-05-25 0 15.60 15.60 15.62 15.28 15.70 22,425,201 348,755,133 15.552 9.980 9.980 9.993 9.775 10.04 35,054,258 9.9490 3.17%
2016-05-24 0 15.12 15.10 15.14 15.00 15.28 15,254,471 230,090,244 15.084 9.673 9.660 9.685 9.596 9.775 23,845,234 9.6493 -0.53%
2016-05-23 0 15.20 15.20 15.22 15.16 15.48 11,999,004 183,762,852 15.315 9.724 9.724 9.737 9.698 9.903 18,756,406 9.7973 0.26%
2016-05-20 0 15.16 15.16 15.18 15.02 15.38 18,095,588 275,467,984 15.223 9.698 9.698 9.711 9.609 9.839 28,286,364 9.7385 0.13%
2016-05-19 0 15.14 15.16 15.18 15.06 15.40 23,960,270 364,685,151 15.220 9.685 9.698 9.711 9.634 9.852 37,453,822 9.7369 -1.43%
2016-05-18 0 15.36 15.34 15.36 15.26 15.60 31,450,174 483,557,670 15.375 9.826 9.813 9.826 9.762 9.980 49,161,767 9.8361 -2.04%
2016-05-17 0 15.68 15.68 15.70 15.48 15.90 38,538,081 603,312,208 15.655 10.03 10.03 10.04 9.903 10.17 60,241,325 10.015 -0.25%
2016-05-16 0 15.72 15.72 15.74 15.38 16.02 37,920,855 598,349,967 15.779 10.06 10.06 10.07 9.839 10.25 59,276,500 10.094 -1.87%
2016-05-13 0 16.02 16.00 16.02 16.00 16.60 34,348,722 554,246,475 16.136 10.25 10.24 10.25 10.24 10.62 53,692,672 10.323 -4.07%
2016-05-12 0 16.70 16.68 16.72 16.62 16.88 15,958,029 266,980,120 16.730 10.68 10.67 10.70 10.63 10.80 24,945,010 10.703 -1.07%
2016-05-11 0 16.88 16.88 16.90 16.44 16.96 25,601,673 428,464,852 16.736 10.80 10.80 10.81 10.52 10.85 40,019,603 10.706 0.96%
2016-05-10 0 16.72 16.72 16.74 16.32 16.82 45,588,937 761,012,085 16.693 10.70 10.70 10.71 10.44 10.76 71,262,966 10.679 1.58%
2016-05-09 0 16.46 16.46 16.50 16.44 16.74 29,540,971 489,215,882 16.561 10.53 10.53 10.56 10.52 10.71 46,177,370 10.594 0.00%
2016-05-06 0 16.46 16.46 16.48 16.32 16.64 26,043,440 427,375,671 16.410 10.53 10.53 10.54 10.44 10.65 40,710,157 10.498 -1.08%
2016-05-05 0 16.64 16.64 16.66 16.42 16.74 22,233,738 367,954,126 16.549 10.65 10.65 10.66 10.50 10.71 34,754,970 10.587 -0.24%
2016-05-04 0 16.68 16.66 16.70 16.52 16.76 31,440,884 523,668,671 16.656 10.67 10.66 10.68 10.57 10.72 49,147,245 10.655 -0.71%
2016-05-03 0 16.80 16.80 16.82 16.60 16.96 22,688,308 380,680,134 16.779 10.75 10.75 10.76 10.62 10.85 35,465,537 10.734 -1.52%
2016-04-29 0 17.06 17.04 17.08 16.76 17.36 36,198,864 620,915,702 17.153 10.91 10.90 10.93 10.72 11.11 56,584,746 10.973 2.16%
2016-04-28 0 16.70 16.66 16.68 16.62 16.96 15,287,713 256,082,767 16.751 10.68 10.66 10.67 10.63 10.85 23,897,196 10.716 0.00%
2016-04-27 0 16.70 16.68 16.70 16.46 16.84 10,751,435 179,305,001 16.677 10.68 10.67 10.68 10.53 10.77 16,806,252 10.669 -0.36%
2016-04-26 0 16.76 16.70 16.72 16.46 16.80 14,747,293 245,466,036 16.645 10.72 10.68 10.70 10.53 10.75 23,052,431 10.648 -0.12%
2016-04-25 0 16.78 16.74 16.78 16.74 17.12 10,424,371 175,787,116 16.863 10.73 10.71 10.73 10.71 10.95 16,294,997 10.788 -1.76%
2016-04-22 0 17.08 17.06 17.10 16.86 17.12 20,558,154 349,536,000 17.002 10.93 10.91 10.94 10.79 10.95 32,135,758 10.877 -1.04%
2016-04-21 0 17.26 17.22 17.26 16.96 17.32 18,318,297 315,135,400 17.203 11.04 11.02 11.04 10.85 11.08 28,634,495 11.005 1.77%
2016-04-20 0 16.96 16.92 16.96 16.80 17.20 16,235,643 274,802,575 16.926 10.85 10.82 10.85 10.75 11.00 25,378,966 10.828 -1.17%
2016-04-19 0 17.16 17.16 17.18 16.88 17.20 13,403,065 228,893,110 17.078 10.98 10.98 10.99 10.80 11.00 20,951,183 10.925 1.78%
2016-04-18 0 16.86 16.84 16.88 16.62 16.88 7,030,639 117,658,308 16.735 10.79 10.77 10.80 10.63 10.80 10,990,039 10.706 -0.82%
2016-04-15 0 17.00 16.98 17.02 16.76 17.08 11,943,037 202,541,820 16.959 10.88 10.86 10.89 10.72 10.93 18,668,921 10.849 0.24%
2016-04-14 0 16.96 16.94 16.96 16.94 17.18 20,887,509 356,426,000 17.064 10.85 10.84 10.85 10.84 10.99 32,650,594 10.916 0.95%
2016-04-13 0 16.80 16.78 16.82 16.10 16.88 25,686,066 428,024,478 16.664 10.75 10.73 10.76 10.30 10.80 40,151,523 10.660 5.00%
2016-04-12 0 16.00 16.02 16.04 15.88 16.14 13,177,966 211,040,109 16.015 10.24 10.25 10.26 10.16 10.33 20,599,317 10.245 -0.62%
2016-04-11 0 16.10 16.08 16.12 15.82 16.14 10,261,030 164,363,696 16.018 10.30 10.29 10.31 10.12 10.33 16,039,668 10.247 0.75%
2016-04-08 0 15.98 15.96 16.02 15.60 16.02 14,508,450 228,710,117 15.764 10.22 10.21 10.25 9.980 10.25 22,679,081 10.085 0.76%
2016-04-07 0 15.86 15.84 15.86 15.74 16.08 13,444,567 213,443,379 15.876 10.15 10.13 10.15 10.07 10.29 21,016,058 10.156 -0.38%
2016-04-06 0 15.92 15.90 15.92 15.80 16.08 10,950,613 174,409,698 15.927 10.18 10.17 10.18 10.11 10.29 17,117,600 10.189 -0.50%
2016-04-05 0 16.00 16.00 16.04 15.80 16.14 19,565,666 312,013,408 15.947 10.24 10.24 10.26 10.11 10.33 30,584,337 10.202 -0.87%
2016-04-01 0 16.14 16.12 16.14 15.96 16.58 24,630,593 397,656,917 16.145 10.33 10.31 10.33 10.21 10.61 38,501,646 10.328 -0.98%
2016-03-31 0 16.30 16.26 16.30 16.24 16.72 27,458,724 450,007,471 16.389 10.43 10.40 10.43 10.39 10.70 42,922,478 10.484 -1.81%
2016-03-30 0 16.60 16.58 16.62 16.20 16.62 16,228,829 266,734,454 16.436 10.62 10.61 10.63 10.36 10.63 25,368,315 10.514 2.47%
2016-03-29 0 16.20 16.22 16.24 15.88 16.24 10,654,450 171,137,519 16.063 10.36 10.38 10.39 10.16 10.39 16,654,648 10.276 0.75%
2016-03-24 0 16.08 16.06 16.10 15.98 16.32 17,382,393 280,364,520 16.129 10.29 10.27 10.30 10.22 10.44 27,171,524 10.318 -1.71%
2016-03-23 0 16.36 16.36 16.38 16.20 16.56 14,661,795 239,652,207 16.345 10.47 10.47 10.48 10.36 10.59 22,918,784 10.457 -0.85%
2016-03-22 0 16.50 16.48 16.50 16.38 16.78 12,014,017 198,409,766 16.515 10.56 10.54 10.56 10.48 10.73 18,779,874 10.565 -0.48%
2016-03-21 0 16.58 16.56 16.58 16.26 16.96 29,757,334 498,697,509 16.759 10.61 10.59 10.61 10.40 10.85 46,515,581 10.721 1.22%
2016-03-18 0 16.38 16.36 16.38 15.86 16.50 34,316,759 560,376,150 16.330 10.48 10.47 10.48 10.15 10.56 53,642,708 10.446 3.54%
2016-03-17 0 15.82 15.82 15.84 15.80 16.08 16,909,619 269,117,447 15.915 10.12 10.12 10.13 10.11 10.29 26,432,501 10.181 0.64%
2016-03-16 0 15.72 15.66 15.70 15.56 15.88 16,100,333 252,122,036 15.659 10.06 10.02 10.04 9.954 10.16 25,167,454 10.018 0.13%
2016-03-15 0 15.70 15.68 15.72 15.52 15.94 12,968,444 203,192,770 15.668 10.04 10.03 10.06 9.929 10.20 20,271,799 10.023 -1.63%
2016-03-14 0 15.96 15.94 15.98 15.74 16.24 24,441,845 391,022,273 15.998 10.21 10.20 10.22 10.07 10.39 38,206,602 10.234 2.97%
2016-03-11 0 15.50 15.52 15.54 15.38 15.62 42,340,641 656,246,132 15.499 9.916 9.929 9.941 9.839 9.993 66,185,348 9.9153 -1.40%
2016-03-10 0 15.72 15.70 15.74 15.58 15.94 13,821,844 217,406,974 15.729 10.06 10.04 10.07 9.967 10.20 21,605,803 10.062 -0.13%
2016-03-09 0 15.74 15.72 15.76 15.38 15.82 26,223,451 409,149,786 15.602 10.07 10.06 10.08 9.839 10.12 40,991,544 9.9813 -1.99%
2016-03-08 0 16.06 16.06 16.08 15.96 16.50 23,716,297 381,328,127 16.079 10.27 10.27 10.29 10.21 10.56 37,072,452 10.286 -3.25%
2016-03-07 0 16.60 16.56 16.60 16.40 16.88 39,615,764 662,623,014 16.726 10.62 10.59 10.62 10.49 10.80 61,925,920 10.700 1.10%
2016-03-04 0 16.42 16.38 16.42 15.70 16.50 51,917,158 841,386,497 16.206 10.50 10.48 10.50 10.04 10.56 81,155,011 10.368 3.92%
2016-03-03 0 15.80 15.78 15.80 15.58 15.84 29,957,526 470,737,367 15.714 10.11 10.09 10.11 9.967 10.13 46,828,514 10.052 0.64%
2016-03-02 0 15.70 15.70 15.72 15.06 15.78 46,183,653 717,746,930 15.541 10.04 10.04 10.06 9.634 10.09 72,192,605 9.9421 4.95%
2016-03-01 0 14.96 14.96 14.98 14.54 15.00 27,916,556 414,110,037 14.834 9.570 9.570 9.583 9.302 9.596 43,638,144 9.4896 2.75%
2016-02-29 0 14.56 14.52 14.56 14.20 14.58 26,444,980 380,312,079 14.381 9.314 9.289 9.314 9.084 9.327 41,337,830 9.2001 -0.14%
2016-02-26 0 14.58 14.58 14.60 14.28 14.60 21,798,504 314,630,777 14.434 9.327 9.327 9.340 9.135 9.340 34,074,628 9.2336 2.97%
2016-02-25 0 14.16 14.14 14.18 14.04 14.48 27,232,282 387,538,774 14.231 9.059 9.046 9.071 8.982 9.263 42,568,512 9.1039 -2.34%
2016-02-24 0 14.50 14.46 14.50 14.22 14.52 24,667,444 354,666,810 14.378 9.276 9.250 9.276 9.097 9.289 38,559,250 9.1980 0.55%
2016-02-23 0 14.42 14.38 14.42 14.20 14.44 27,287,138 391,471,835 14.346 9.225 9.199 9.225 9.084 9.238 42,654,261 9.1778 1.26%
2016-02-22 0 14.24 14.22 14.26 13.96 14.30 19,811,050 280,451,320 14.156 9.110 9.097 9.123 8.931 9.148 30,967,912 9.0562 1.71%
2016-02-19 0 14.00 13.96 14.00 13.88 14.28 13,421,255 188,292,299 14.029 8.956 8.931 8.956 8.879 9.135 20,979,617 8.9750 -1.41%
2016-02-18 0 14.20 14.18 14.22 14.04 14.46 30,499,943 432,920,544 14.194 9.084 9.071 9.097 8.982 9.250 47,676,400 9.0804 0.14%
2016-02-17 0 14.18 14.16 14.18 14.12 14.50 26,381,753 377,241,475 14.299 9.071 9.059 9.071 9.033 9.276 41,238,996 9.1477 1.00%
2016-02-16 0 14.04 14.02 14.06 13.74 14.40 24,776,275 351,043,387 14.169 8.982 8.969 8.995 8.790 9.212 38,729,371 9.0640 2.18%
2016-02-15 0 13.74 13.74 13.76 13.10 13.78 30,360,386 412,473,486 13.586 8.790 8.790 8.803 8.380 8.815 47,458,250 8.6913 7.01%
2016-02-12 0 12.84 12.84 12.86 12.72 13.26 37,184,013 479,299,398 12.890 8.214 8.214 8.227 8.137 8.483 58,124,695 8.2461 -3.46%
2016-02-11 0 13.30 13.28 13.30 13.22 13.66 27,505,777 366,217,222 13.314 8.508 8.496 8.508 8.457 8.739 42,996,029 8.5175 -5.67%
2016-02-05 0 14.10 14.06 14.10 13.90 14.20 13,961,497 196,417,033 14.069 9.020 8.995 9.020 8.892 9.084 21,824,104 9.0000 1.44%
2016-02-04 0 13.90 13.90 13.92 13.88 14.16 20,825,192 291,322,521 13.989 8.892 8.892 8.905 8.879 9.059 32,553,182 8.9491 -0.14%
2016-02-03 0 13.92 13.90 13.92 13.86 14.26 34,664,875 482,992,380 13.933 8.905 8.892 8.905 8.867 9.123 54,186,870 8.9135 -3.33%
2016-02-02 0 14.40 14.40 14.42 14.38 14.68 23,461,938 340,036,085 14.493 9.212 9.212 9.225 9.199 9.391 36,674,847 9.2716 -2.17%
2016-02-01 0 14.72 14.70 14.74 14.60 15.02 32,666,848 481,668,693 14.745 9.417 9.404 9.430 9.340 9.609 51,063,627 9.4327 -1.34%
2016-01-29 0 14.92 14.90 14.96 14.62 15.18 27,458,161 408,879,089 14.891 9.545 9.532 9.570 9.353 9.711 42,921,597 9.5262 1.77%
2016-01-28 0 14.66 14.66 14.68 14.44 14.72 20,998,584 306,663,878 14.604 9.378 9.378 9.391 9.238 9.417 32,824,222 9.3426 0.96%
2016-01-27 0 14.52 14.52 14.54 14.38 14.80 28,565,171 415,029,344 14.529 9.289 9.289 9.302 9.199 9.468 44,652,035 9.2947 0.28%
2016-01-26 0 14.48 14.46 14.48 14.38 14.80 24,670,418 359,365,381 14.567 9.263 9.250 9.263 9.199 9.468 38,563,899 9.3187 -2.82%
2016-01-25 0 14.90 14.88 14.92 14.80 15.06 18,253,098 272,644,066 14.937 9.532 9.519 9.545 9.468 9.634 28,532,578 9.5555 0.68%
2016-01-22 0 14.80 14.80 14.82 14.62 14.94 23,664,463 350,160,275 14.797 9.468 9.468 9.481 9.353 9.558 36,991,427 9.4660 2.78%
2016-01-21 0 14.40 14.38 14.40 14.34 14.98 26,573,458 388,673,311 14.626 9.212 9.199 9.212 9.174 9.583 41,538,662 9.3569 -1.50%
2016-01-20 0 14.62 14.62 14.64 14.56 15.12 36,284,470 537,381,151 14.810 9.353 9.353 9.366 9.314 9.673 56,718,562 9.4745 -3.43%
2016-01-19 0 15.14 15.14 15.16 14.90 15.28 34,903,333 525,958,853 15.069 9.685 9.685 9.698 9.532 9.775 54,559,619 9.6401 1.47%
2016-01-18 0 14.92 14.90 14.94 14.90 15.18 31,244,546 468,816,408 15.005 9.545 9.532 9.558 9.532 9.711 48,840,337 9.5990 -2.36%
2016-01-15 0 15.28 15.28 15.34 15.22 15.74 22,286,288 343,854,476 15.429 9.775 9.775 9.813 9.737 10.07 34,837,114 9.8703 -2.68%
2016-01-14 0 15.70 15.72 15.74 15.50 15.82 24,433,609 383,541,513 15.697 10.04 10.06 10.07 9.916 10.12 38,193,728 10.042 -1.38%
2016-01-13 0 15.92 15.92 15.94 15.82 16.18 42,032,955 672,032,529 15.988 10.18 10.18 10.20 10.12 10.35 65,704,385 10.228 0.25%
2016-01-12 0 15.88 15.86 15.88 15.56 16.08 36,484,530 579,946,860 15.896 10.16 10.15 10.16 9.954 10.29 57,031,289 10.169 1.79%
2016-01-11 0 15.60 15.56 15.58 15.30 15.82 34,311,210 536,629,001 15.640 9.980 9.954 9.967 9.788 10.12 53,634,034 10.005 -2.62%
2016-01-08 0 16.02 16.02 16.04 15.90 16.44 39,340,313 634,085,427 16.118 10.25 10.25 10.26 10.17 10.52 61,495,345 10.311 0.00%
2016-01-07 0 16.02 16.00 16.04 15.76 16.74 48,686,841 779,314,437 16.007 10.25 10.24 10.26 10.08 10.71 76,105,497 10.240 -4.53%
2016-01-06 0 16.78 16.78 16.80 16.70 17.02 20,744,362 349,072,958 16.827 10.73 10.73 10.75 10.68 10.89 32,426,831 10.765 -1.41%
2016-01-05 0 17.02 17.02 17.04 16.84 17.52 47,149,669 806,675,090 17.109 10.89 10.89 10.90 10.77 11.21 73,702,646 10.945 -2.74%
2016-01-04 0 17.50 17.50 17.56 17.42 18.20 18,592,878 327,093,693 17.592 11.20 11.20 11.23 11.14 11.64 29,063,710 11.254 -4.37%
2015-12-31 0 18.30 18.24 18.30 18.24 18.40 3,776,079 69,139,735 18.310 11.71 11.67 11.71 11.67 11.77 5,902,629 11.713 0.33%
2015-12-30 0 18.24 18.22 18.30 18.10 18.46 16,039,902 292,150,300 18.214 11.67 11.66 11.71 11.58 11.81 25,072,991 11.652 -0.98%
2015-12-29 0 18.42 18.40 18.42 18.22 18.48 9,413,332 173,157,244 18.395 11.78 11.77 11.78 11.66 11.82 14,714,578 11.768 0.88%
2015-12-28 0 18.26 18.24 18.28 18.20 18.48 10,016,581 183,295,149 18.299 11.68 11.67 11.69 11.64 11.82 15,657,555 11.706 -1.40%
2015-12-24 0 18.52 18.48 18.52 18.42 18.60 6,879,623 127,331,285 18.509 11.85 11.82 11.85 11.78 11.90 10,753,976 11.840 0.54%
2015-12-23 0 18.42 18.38 18.40 18.08 18.48 18,245,674 335,077,898 18.365 11.78 11.76 11.77 11.57 11.82 28,520,973 11.748 1.54%
2015-12-22 0 18.14 18.10 18.12 18.00 18.18 14,232,807 257,335,116 18.080 11.60 11.58 11.59 11.52 11.63 22,248,206 11.567 0.55%
2015-12-21 0 18.04 18.04 18.06 17.76 18.24 24,281,569 439,127,992 18.085 11.54 11.54 11.55 11.36 11.67 37,956,065 11.569 0.56%
2015-12-18 0 17.94 17.92 18.02 17.72 18.18 26,346,259 474,352,095 18.005 11.48 11.46 11.53 11.34 11.63 41,183,513 11.518 -0.33%
2015-12-17 0 18.00 18.02 18.06 17.76 18.28 16,628,374 300,464,981 18.069 11.52 11.53 11.55 11.36 11.69 25,992,869 11.560 1.58%
2015-12-16 0 17.72 17.72 17.76 17.60 17.94 18,069,608 321,319,356 17.782 11.34 11.34 11.36 11.26 11.48 28,245,753 11.376 1.14%
2015-12-15 0 17.52 17.52 17.56 17.28 17.60 22,844,959 398,672,270 17.451 11.21 11.21 11.23 11.05 11.26 35,710,408 11.164 0.92%
2015-12-14 0 17.36 17.34 17.36 17.08 17.42 27,676,432 478,678,385 17.296 11.11 11.09 11.11 10.93 11.14 43,262,791 11.064 -0.80%
2015-12-11 0 17.50 17.46 17.48 17.22 17.70 26,648,953 465,563,386 17.470 11.20 11.17 11.18 11.02 11.32 41,656,673 11.176 -0.11%
2015-12-10 0 17.52 17.50 17.52 17.50 18.02 19,674,830 348,681,097 17.722 11.21 11.20 11.21 11.20 11.53 30,754,978 11.337 -1.13%
2015-12-09 0 17.72 17.74 17.76 17.70 17.96 22,676,096 404,357,753 17.832 11.34 11.35 11.36 11.32 11.49 35,446,448 11.408 -1.01%
2015-12-08 0 17.90 17.86 17.88 17.62 17.96 26,091,432 464,025,447 17.785 11.45 11.43 11.44 11.27 11.49 40,785,176 11.377 -0.33%
2015-12-07 0 17.96 17.96 17.98 17.88 18.32 22,939,515 413,914,892 18.044 11.49 11.49 11.50 11.44 11.72 35,858,215 11.543 -0.44%
2015-12-04 0 18.04 18.08 18.12 17.80 18.36 51,300,510 925,461,510 18.040 11.54 11.57 11.59 11.39 11.75 80,191,089 11.541 -1.31%
2015-12-03 0 18.28 18.28 18.30 18.26 18.84 41,655,126 769,111,352 18.464 11.69 11.69 11.71 11.68 12.05 65,113,776 11.812 -2.25%
2015-12-02 0 18.70 18.68 18.72 18.48 19.06 29,505,789 554,555,153 18.795 11.96 11.95 11.98 11.82 12.19 46,122,375 12.024 0.75%
2015-12-01 0 18.56 18.56 18.60 18.26 18.76 27,539,918 510,294,640 18.529 11.87 11.87 11.90 11.68 12.00 43,049,397 11.854 1.87%
2015-11-30 0 18.22 18.22 18.36 18.16 18.60 44,630,496 817,474,306 18.317 11.66 11.66 11.75 11.62 11.90 69,764,766 11.718 -1.41%
2015-11-27 0 18.48 18.48 18.50 18.22 18.86 42,302,906 780,706,628 18.455 11.82 11.82 11.83 11.66 12.07 66,126,362 11.806 -1.60%
2015-11-26 0 18.78 18.76 18.80 18.74 19.84 67,482,707 1,287,340,861 19.077 12.01 12.00 12.03 11.99 12.69 105,486,510 12.204 -4.77%
2015-11-25 0 19.72 19.74 19.78 19.62 20.05 22,004,220 434,822,198 19.761 12.62 12.63 12.65 12.55 12.83 34,396,195 12.642 -1.65%
2015-11-24 0 20.05 19.98 20.05 19.64 20.10 19,037,342 377,470,358 19.828 12.83 12.78 12.83 12.56 12.86 29,758,480 12.684 -0.25%
2015-11-23 0 20.10 20.10 20.20 19.94 20.45 12,814,117 258,808,041 20.197 12.86 12.86 12.92 12.76 13.08 20,030,561 12.921 0.00%
2015-11-20 0 20.10 20.10 20.15 19.80 20.25 12,422,263 248,775,940 20.027 12.86 12.86 12.89 12.67 12.95 19,418,029 12.812 1.21%
2015-11-19 0 19.86 19.84 19.86 19.82 20.20 23,275,791 464,472,836 19.955 12.71 12.69 12.71 12.68 12.92 36,383,869 12.766 0.40%
2015-11-18 0 19.78 19.76 19.78 19.74 20.35 21,222,722 422,333,706 19.900 12.65 12.64 12.65 12.63 13.02 33,174,586 12.731 -1.84%
2015-11-17 0 20.15 20.10 20.15 20.10 20.40 19,836,213 401,238,708 20.228 12.89 12.86 12.89 12.86 13.05 31,007,246 12.940 1.66%
2015-11-16 0 19.82 19.80 19.84 19.80 20.15 24,684,702 491,373,051 19.906 12.68 12.67 12.69 12.67 12.89 38,586,227 12.734 -2.60%
2015-11-13 0 20.35 20.35 20.45 20.10 20.50 20,176,008 410,008,082 20.322 13.02 13.02 13.08 12.86 13.11 31,538,401 13.000 -1.69%
2015-11-12 0 20.70 20.70 20.80 20.50 20.95 27,724,090 575,075,091 20.743 13.24 13.24 13.31 13.11 13.40 43,337,288 13.270 0.24%
2015-11-11 0 20.65 20.60 20.65 20.50 21.05 16,236,809 335,682,192 20.674 13.21 13.18 13.21 13.11 13.47 25,380,789 13.226 -1.43%
2015-11-10 0 20.95 20.95 21.00 20.80 21.20 17,617,288 369,094,845 20.951 13.40 13.40 13.43 13.31 13.56 27,538,703 13.403 -1.87%
2015-11-09 0 21.35 21.35 21.40 20.95 21.95 33,906,476 733,647,757 21.637 13.66 13.66 13.69 13.40 14.04 53,001,369 13.842 0.23%
2015-11-06 0 21.30 21.20 21.30 20.70 21.35 17,409,084 366,246,173 21.038 13.63 13.56 13.63 13.24 13.66 27,213,246 13.458 0.71%
2015-11-05 0 21.15 21.10 21.15 21.00 21.50 19,907,572 423,464,872 21.272 13.53 13.50 13.53 13.43 13.75 31,118,792 13.608 -0.24%
2015-11-04 0 21.20 21.10 21.25 21.05 21.85 27,908,837 598,586,813 21.448 13.56 13.50 13.59 13.47 13.98 43,626,078 13.721 0.71%
2015-11-03 0 21.05 21.05 21.15 21.00 21.55 38,406,188 816,600,034 21.262 13.47 13.47 13.53 13.43 13.79 60,035,155 13.602 0.72%
2015-11-02 0 20.90 20.85 20.95 20.05 21.00 46,145,422 957,057,178 20.740 13.37 13.34 13.40 12.83 13.43 72,132,843 13.268 2.70%
2015-10-30 0 20.35 20.30 20.35 19.52 20.60 44,261,175 895,725,909 20.237 13.02 12.99 13.02 12.49 13.18 69,187,457 12.946 3.30%
2015-10-29 0 19.70 19.68 19.74 19.60 20.40 21,118,357 417,595,338 19.774 12.60 12.59 12.63 12.54 13.05 33,011,447 12.650 -1.50%
2015-10-28 0 20.00 19.98 20.00 19.84 20.45 19,968,482 399,445,363 20.004 12.79 12.78 12.79 12.69 13.08 31,214,004 12.797 -2.20%
2015-10-27 0 20.45 20.35 20.45 20.25 20.75 17,532,294 357,417,647 20.386 13.08 13.02 13.08 12.95 13.27 27,405,844 13.042 -1.45%
2015-10-26 0 20.75 20.70 20.75 20.55 21.00 17,234,568 357,362,504 20.735 13.27 13.24 13.27 13.15 13.43 26,940,449 13.265 0.00%
2015-10-23 0 20.75 20.70 20.75 20.50 20.80 13,365,082 276,449,776 20.685 13.27 13.24 13.27 13.11 13.31 20,891,810 13.232 2.47%
2015-10-22 0 20.25 20.30 20.35 20.05 20.70 15,217,491 309,244,838 20.322 12.95 12.99 13.02 12.83 13.24 23,787,428 13.000 -1.70%
2015-10-20 0 20.60 20.55 20.60 20.40 20.80 11,328,930 232,502,822 20.523 13.18 13.15 13.18 13.05 13.31 17,708,971 13.129 -1.20%
2015-10-19 0 20.85 20.85 20.90 20.35 20.90 14,889,799 307,001,873 20.618 13.34 13.34 13.37 13.02 13.37 23,275,192 13.190 0.48%
2015-10-16 0 20.75 20.65 20.75 20.65 21.20 26,393,565 550,917,980 20.873 13.27 13.21 13.27 13.21 13.56 41,257,460 13.353 1.47%
2015-10-15 0 20.45 20.40 20.50 20.00 20.60 30,047,431 613,389,888 20.414 13.08 13.05 13.11 12.79 13.18 46,969,050 13.059 2.76%
2015-10-14 0 19.90 19.92 19.94 19.62 20.00 21,125,508 418,303,777 19.801 12.73 12.74 12.76 12.55 12.79 33,022,625 12.667 0.10%
2015-10-13 0 19.88 19.82 19.88 19.72 20.20 18,317,304 365,090,119 19.931 12.72 12.68 12.72 12.62 12.92 28,632,943 12.751 -1.34%
2015-10-12 0 20.15 20.15 20.20 20.00 20.60 20,926,339 424,050,221 20.264 12.89 12.89 12.92 12.79 13.18 32,711,291 12.963 -0.25%
2015-10-09 0 20.20 20.15 20.25 19.84 20.70 25,888,219 527,234,602 20.366 12.92 12.89 12.95 12.69 13.24 40,467,521 13.029 2.23%
2015-10-08 0 19.76 19.76 19.78 19.58 20.30 31,873,814 632,326,818 19.838 12.64 12.64 12.65 12.53 12.99 49,823,985 12.691 -1.94%
2015-10-07 0 20.15 20.10 20.20 19.08 20.30 28,644,842 568,974,071 19.863 12.89 12.86 12.92 12.21 12.99 44,776,574 12.707 4.73%
2015-10-06 0 19.24 19.18 19.20 19.06 19.44 23,147,374 445,346,830 19.240 12.31 12.27 12.28 12.19 12.44 36,183,132 12.308 0.94%
2015-10-05 0 19.06 19.04 19.08 18.92 19.26 19,026,288 362,610,993 19.058 12.19 12.18 12.21 12.10 12.32 29,741,201 12.192 1.28%
2015-10-02 0 18.82 18.82 18.84 18.40 18.96 31,954,591 598,632,448 18.734 12.04 12.04 12.05 11.77 12.13 49,950,253 11.985 0.64%
2015-09-30 0 18.70 18.68 18.70 18.04 18.74 66,475,734 1,227,627,420 18.467 11.96 11.95 11.96 11.54 11.99 103,912,447 11.814 4.12%
2015-09-29 0 17.96 17.94 18.00 17.26 18.00 49,631,708 870,017,285 17.530 11.49 11.48 11.52 11.04 11.52 77,582,479 11.214 -1.43%
2015-09-25 0 18.22 18.22 18.26 18.02 18.42 17,304,874 315,489,040 18.231 11.66 11.66 11.68 11.53 11.78 27,050,349 11.663 0.33%
2015-09-24 0 18.16 18.14 18.16 18.00 18.50 21,423,516 389,748,492 18.193 11.62 11.60 11.62 11.52 11.83 33,488,460 11.638 -0.87%
2015-09-23 0 18.32 18.32 18.34 17.86 18.52 41,010,004 745,529,582 18.179 11.72 11.72 11.73 11.43 11.85 64,105,345 11.630 -0.65%
2015-09-22 0 18.44 18.38 18.40 18.38 18.86 19,324,230 359,658,844 18.612 11.80 11.76 11.77 11.76 12.07 30,206,933 11.906 -0.32%
2015-09-21 0 18.50 18.46 18.50 18.40 18.82 22,000,817 407,931,145 18.542 11.83 11.81 11.83 11.77 12.04 34,390,876 11.862 -2.43%
2015-09-18 0 18.96 18.92 18.94 18.78 19.34 22,176,287 422,333,125 19.044 12.13 12.10 12.12 12.01 12.37 34,665,164 12.183 0.74%
2015-09-17 0 18.82 18.82 18.86 18.66 19.36 29,227,562 555,872,883 19.019 12.04 12.04 12.07 11.94 12.39 45,687,461 12.167 1.18%
2015-09-16 0 18.60 18.64 18.68 18.48 18.98 32,666,751 611,389,750 18.716 11.90 11.92 11.95 11.82 12.14 51,063,476 11.973 0.22%
2015-09-15 0 18.56 18.52 18.54 18.46 18.88 24,052,822 447,808,870 18.618 11.87 11.85 11.86 11.81 12.08 37,598,496 11.910 -1.80%
2015-09-14 0 18.90 18.86 18.88 18.32 19.08 25,973,459 487,528,656 18.770 12.09 12.07 12.08 11.72 12.21 40,600,765 12.008 0.32%
2015-09-11 0 18.84 18.84 18.92 18.80 19.58 24,958,292 476,187,356 19.079 12.05 12.05 12.10 12.03 12.53 39,013,893 12.206 -0.84%
2015-09-10 0 19.00 18.96 19.02 18.76 19.32 27,864,393 530,508,129 19.039 12.15 12.13 12.17 12.00 12.36 43,556,605 12.180 -2.96%
2015-09-09 0 19.58 19.54 19.60 19.22 19.80 53,008,142 1,032,955,293 19.487 12.53 12.50 12.54 12.30 12.67 82,860,397 12.466 -0.20%
2015-09-08 0 19.62 19.60 19.62 17.72 19.64 63,104,156 1,188,835,071 18.839 12.55 12.54 12.55 11.34 12.56 98,642,119 12.052 9.98%
2015-09-07 0 17.84 17.82 17.88 17.52 18.24 29,690,500 532,855,889 17.947 11.41 11.40 11.44 11.21 11.67 46,411,109 11.481 -0.11%
2015-09-04 0 17.86 17.86 17.88 17.48 17.98 31,455,654 558,239,360 17.747 11.43 11.43 11.44 11.18 11.50 49,170,333 11.353 1.94%
2015-09-02 0 17.52 17.58 17.62 17.44 18.00 57,327,061 1,012,675,547 17.665 11.21 11.25 11.27 11.16 11.52 89,611,574 11.301 -2.77%
2015-09-01 0 18.02 18.02 18.04 17.80 18.38 45,633,701 823,161,933 18.039 11.53 11.53 11.54 11.39 11.76 71,332,940 11.540 -2.38%
2015-08-31 0 18.46 18.48 18.50 17.74 18.52 57,636,631 1,042,863,113 18.094 11.81 11.82 11.83 11.35 11.85 90,095,483 11.575 1.21%
2015-08-28 0 18.24 18.22 18.28 18.18 18.90 55,524,225 1,027,913,972 18.513 11.67 11.66 11.69 11.63 12.09 86,793,447 11.843 -0.55%
2015-08-27 0 18.34 18.32 18.34 17.52 18.52 64,785,361 1,172,574,478 18.099 11.73 11.72 11.73 11.21 11.85 101,270,117 11.579 5.89%
2015-08-26 0 17.32 17.32 17.40 16.40 17.60 92,300,373 1,586,696,207 17.191 11.08 11.08 11.13 10.49 11.26 144,280,582 10.997 2.49%
2015-08-25 0 16.90 16.90 16.92 16.44 17.60 63,397,975 1,071,218,839 16.897 10.81 10.81 10.82 10.52 11.26 99,101,406 10.809 -1.17%
2015-08-24 0 17.10 17.06 17.08 16.86 18.16 98,756,146 1,740,308,371 17.622 10.94 10.91 10.93 10.79 11.62 154,372,012 11.273 -10.19%
2015-08-21 0 19.04 18.98 19.00 18.64 19.16 29,117,310 550,670,099 18.912 12.18 12.14 12.15 11.92 12.26 45,515,119 12.099 -1.96%
2015-08-20 0 19.42 19.40 19.44 19.20 19.88 27,068,236 525,618,991 19.418 12.42 12.41 12.44 12.28 12.72 42,312,081 12.422 -2.51%
2015-08-19 0 19.92 19.92 20.00 19.64 20.20 24,600,800 490,958,603 19.957 12.74 12.74 12.79 12.56 12.92 38,455,075 12.767 -0.10%
2015-08-18 0 19.94 19.94 19.96 19.56 20.65 27,252,173 545,710,353 20.025 12.76 12.76 12.77 12.51 13.21 42,599,605 12.810 -2.25%
2015-08-17 0 20.40 20.35 20.40 20.05 20.85 24,050,262 488,242,283 20.301 13.05 13.02 13.05 12.83 13.34 37,594,494 12.987 -2.63%
2015-08-14 0 20.95 20.95 21.00 20.65 21.15 11,701,048 244,462,694 20.892 13.40 13.40 13.43 13.21 13.53 18,290,652 13.365 1.21%
2015-08-13 0 20.70 20.65 20.70 20.60 21.30 23,323,583 489,409,047 20.983 13.24 13.21 13.24 13.18 13.63 36,458,576 13.424 -1.19%
2015-08-12 0 20.95 20.95 21.00 20.50 21.45 44,971,756 936,448,858 20.823 13.40 13.40 13.43 13.11 13.72 70,298,211 13.321 -3.23%
2015-08-11 0 21.65 21.55 21.65 21.45 22.20 23,910,037 520,588,954 21.773 13.85 13.79 13.85 13.72 14.20 37,375,299 13.929 0.00%
2015-08-10 0 21.65 21.65 21.70 21.40 21.95 26,171,111 567,405,292 21.681 13.85 13.85 13.88 13.69 14.04 40,909,728 13.870 -0.46%
2015-08-07 0 21.75 21.75 21.80 21.30 21.95 23,949,505 521,016,879 21.755 13.91 13.91 13.95 13.63 14.04 37,436,994 13.917 1.64%
2015-08-06 0 21.40 21.40 21.50 20.55 21.45 34,834,889 739,250,503 21.222 13.69 13.69 13.75 13.15 13.72 54,452,630 13.576 2.64%
2015-08-05 0 20.85 20.85 20.90 20.55 21.00 18,046,970 376,295,402 20.851 13.34 13.34 13.37 13.15 13.43 28,210,366 13.339 0.48%
2015-08-04 0 20.75 20.70 20.75 20.00 20.75 25,973,496 532,134,183 20.488 13.27 13.24 13.27 12.79 13.27 40,600,823 13.106 2.22%
2015-08-03 0 20.30 20.25 20.30 19.60 20.35 27,181,522 544,439,792 20.030 12.99 12.95 12.99 12.54 13.02 42,489,165 12.814 1.25%
2015-07-31 0 20.05 20.05 20.15 19.76 20.15 43,566,238 867,727,620 19.917 12.83 12.83 12.89 12.64 12.89 68,101,157 12.742 0.86%
2015-07-30 0 19.88 19.88 19.90 19.82 20.35 42,047,632 840,619,947 19.992 12.72 12.72 12.73 12.68 13.02 65,727,327 12.790 -0.85%
2015-07-29 0 20.05 20.00 20.05 19.60 20.10 40,011,090 796,158,291 19.898 12.83 12.79 12.83 12.54 12.86 62,543,879 12.730 1.57%
2015-07-28 0 19.74 19.68 19.74 19.20 20.15 48,660,790 955,405,570 19.634 12.63 12.59 12.63 12.28 12.89 76,064,775 12.560 -1.79%
2015-07-27 0 20.10 20.15 20.25 19.80 20.75 38,719,929 776,233,522 20.047 12.86 12.89 12.95 12.67 13.27 60,525,583 12.825 -3.83%
2015-07-24 0 20.90 20.85 20.90 20.70 21.20 14,215,606 297,273,030 20.912 13.37 13.34 13.37 13.24 13.56 22,221,318 13.378 -1.65%
2015-07-23 0 21.25 21.15 21.25 20.70 21.35 14,805,731 312,773,870 21.125 13.59 13.53 13.59 13.24 13.66 23,143,780 13.514 1.19%
2015-07-22 0 21.00 20.90 21.00 20.60 21.15 20,071,070 418,086,247 20.830 13.43 13.37 13.43 13.18 13.53 31,374,366 13.326 -1.18%
2015-07-21 0 21.25 21.25 21.30 21.05 21.40 10,347,689 220,043,190 21.265 13.59 13.59 13.63 13.47 13.69 16,175,131 13.604 0.24%
2015-07-20 0 21.20 21.15 21.25 21.00 21.65 23,460,223 496,740,719 21.174 13.56 13.53 13.59 13.43 13.85 36,672,166 13.545 -0.70%
2015-07-17 0 21.35 21.35 21.45 21.00 21.75 24,666,345 528,132,455 21.411 13.66 13.66 13.72 13.43 13.91 38,557,532 13.697 2.15%
2015-07-16 0 20.90 20.85 20.95 20.75 21.20 24,423,058 511,161,382 20.930 13.37 13.34 13.40 13.27 13.56 38,177,235 13.389 -0.71%
2015-07-15 0 21.05 21.00 21.05 20.90 21.80 30,004,746 636,544,064 21.215 13.47 13.43 13.47 13.37 13.95 46,902,326 13.572 -2.32%
2015-07-14 0 21.55 21.55 21.65 21.15 21.90 44,489,030 957,233,304 21.516 13.79 13.79 13.85 13.53 14.01 69,543,632 13.764 -0.69%
2015-07-13 0 21.70 21.65 21.70 20.85 22.05 37,669,137 810,228,649 21.509 13.88 13.85 13.88 13.34 14.11 58,883,023 13.760 1.40%
2015-07-10 0 21.40 21.35 21.40 20.70 21.95 83,578,378 1,788,436,974 21.398 13.69 13.66 13.69 13.24 14.04 130,646,677 13.689 3.38%
2015-07-09 0 20.70 20.60 20.95 18.58 21.05 105,792,029 2,141,175,799 20.240 13.24 13.18 13.40 11.89 13.47 165,370,248 12.948 7.25%
2015-07-08 0 19.30 19.30 19.38 18.20 20.10 114,514,613 2,190,244,259 19.126 12.35 12.35 12.40 11.64 12.86 179,005,073 12.236 -8.31%
2015-07-07 0 21.05 20.95 21.10 20.25 22.30 90,199,350 1,929,696,019 21.394 13.47 13.40 13.50 12.95 14.27 140,996,340 13.686 -2.55%
2015-07-06 0 21.60 21.50 21.75 20.85 22.75 74,877,138 1,614,039,504 21.556 13.82 13.75 13.91 13.34 14.55 117,045,216 13.790 -1.14%
2015-07-03 0 21.85 21.90 21.95 21.75 23.10 44,531,719 986,919,819 22.162 13.98 14.01 14.04 13.91 14.78 69,610,362 14.178 -3.53%
2015-07-02 0 22.65 22.55 22.65 22.25 23.25 50,410,166 1,150,639,523 22.826 14.49 14.43 14.49 14.23 14.87 78,799,336 14.602 0.22%
2015-06-30 0 22.60 22.60 22.70 21.50 22.75 51,728,459 1,153,837,528 22.306 14.46 14.46 14.52 13.75 14.55 80,860,044 14.270 4.63%
2015-06-29 0 21.60 21.50 21.60 20.90 22.50 47,785,422 1,033,345,878 21.625 13.82 13.75 13.82 13.37 14.39 74,696,432 13.834 -2.70%
2015-06-26 0 22.20 22.20 22.25 21.85 23.20 44,240,511 990,901,336 22.398 14.20 14.20 14.23 13.98 14.84 69,155,156 14.329 -4.31%
2015-06-25 0 23.20 23.10 23.20 23.10 24.40 33,853,523 802,203,534 23.696 14.84 14.78 14.84 14.78 15.61 52,918,594 15.159 -0.85%
2015-06-24 0 23.40 23.35 23.40 23.00 23.60 23,557,325 548,698,216 23.292 14.97 14.94 14.97 14.71 15.10 36,823,953 14.901 -0.00%
2015-06-23 0 24.25 24.20 24.25 23.25 24.50 32,416,327 775,210,583 23.914 14.97 14.94 14.97 14.35 15.12 52,511,620 14.763 4.75%
2015-06-22 0 23.15 23.15 23.20 22.75 23.35 18,264,664 420,522,249 23.024 14.29 14.29 14.32 14.04 14.41 29,587,161 14.213 0.65%
2015-06-19 0 23.00 22.95 23.10 22.85 23.60 31,065,127 722,247,026 23.249 14.20 14.17 14.26 14.11 14.57 50,322,794 14.352 -1.29%
2015-06-18 0 23.30 23.25 23.30 23.15 23.70 14,134,481 330,360,961 23.373 14.38 14.35 14.38 14.29 14.63 22,896,625 14.428 -1.69%
2015-06-17 0 23.70 23.65 23.70 23.05 23.85 28,991,100 681,919,805 23.522 14.63 14.60 14.63 14.23 14.72 46,963,051 14.520 2.16%
2015-06-16 0 23.20 23.15 23.20 23.15 24.80 26,093,528 612,842,330 23.486 14.32 14.29 14.32 14.29 15.31 42,269,238 14.499 -3.73%
2015-06-15 0 24.10 24.05 24.10 24.00 25.15 22,174,454 542,961,559 24.486 14.88 14.85 14.88 14.82 15.53 35,920,680 15.116 -3.79%
2015-06-12 0 25.05 25.05 25.20 24.70 25.35 28,853,179 725,279,310 25.137 15.46 15.46 15.56 15.25 15.65 46,739,631 15.517 2.04%
2015-06-11 0 24.55 24.55 24.60 24.35 25.00 27,036,788 665,447,953 24.613 15.16 15.16 15.19 15.03 15.43 43,797,236 15.194 0.41%
2015-06-10 0 24.45 24.45 24.50 24.20 25.45 30,027,848 744,390,105 24.790 15.09 15.09 15.12 14.94 15.71 48,642,492 15.303 -3.17%
2015-06-09 0 25.25 25.20 25.25 24.90 26.00 48,274,010 1,228,889,557 25.457 15.59 15.56 15.59 15.37 16.05 78,199,682 15.715 0.40%
2015-06-08 0 25.15 25.15 25.20 24.85 26.15 50,654,555 1,297,443,518 25.614 15.53 15.53 15.56 15.34 16.14 82,055,957 15.812 0.40%
2015-06-05 0 25.05 25.05 25.20 24.90 26.30 47,882,572 1,215,790,210 25.391 15.46 15.46 15.56 15.37 16.24 77,565,587 15.674 -2.15%
2015-06-04 0 25.60 25.60 25.65 24.70 26.85 71,962,353 1,855,244,183 25.781 15.80 15.80 15.83 15.25 16.57 116,572,730 15.915 2.81%
2015-06-03 0 24.90 24.90 24.95 24.20 25.10 30,273,425 749,436,054 24.756 15.37 15.37 15.40 14.94 15.49 49,040,306 15.282 0.81%
2015-06-02 0 24.70 24.65 24.70 24.10 24.95 26,072,526 641,818,399 24.617 15.25 15.22 15.25 14.88 15.40 42,235,216 15.196 0.61%
2015-06-01 0 24.55 24.60 24.65 23.25 24.90 31,850,682 775,013,886 24.333 15.16 15.19 15.22 14.35 15.37 51,595,324 15.021 4.03%
2015-05-29 0 23.60 23.55 23.60 23.25 24.15 37,096,624 878,982,844 23.694 14.57 14.54 14.57 14.35 14.91 60,093,293 14.627 -1.87%
2015-05-28 0 24.05 24.00 24.05 23.25 25.00 41,844,396 1,010,461,624 24.148 14.85 14.82 14.85 14.35 15.43 67,784,269 14.907 -3.80%
2015-05-27 0 25.00 24.95 25.00 24.40 25.00 44,225,028 1,093,608,048 24.728 15.43 15.40 15.43 15.06 15.43 71,640,685 15.265 1.21%
2015-05-26 0 24.70 24.60 24.65 24.20 24.75 63,959,682 1,563,491,251 24.445 15.25 15.19 15.22 14.94 15.28 103,609,101 15.090 4.66%
2015-05-22 0 23.60 23.60 23.70 23.20 23.75 26,442,825 622,607,288 23.545 14.57 14.57 14.63 14.32 14.66 42,835,068 14.535 2.39%
2015-05-21 0 23.05 23.00 23.05 22.80 23.45 17,976,195 416,218,138 23.154 14.23 14.20 14.23 14.07 14.48 29,119,867 14.293 -1.07%
2015-05-20 0 23.30 23.25 23.30 22.55 23.40 39,583,192 915,479,333 23.128 14.38 14.35 14.38 13.92 14.45 64,121,316 14.277 2.87%
2015-05-19 0 22.65 22.60 22.65 22.10 22.80 19,462,661 438,412,130 22.526 13.98 13.95 13.98 13.64 14.07 31,527,812 13.906 1.34%
2015-05-18 0 22.35 22.25 22.30 21.85 22.75 18,682,639 416,057,399 22.270 13.80 13.74 13.77 13.49 14.04 30,264,244 13.747 -1.32%
2015-05-15 0 22.65 22.55 22.65 21.90 22.75 20,854,317 466,789,364 22.383 13.98 13.92 13.98 13.52 14.04 33,782,173 13.818 2.95%
2015-05-14 0 22.00 22.00 22.05 21.90 22.50 23,883,173 529,189,765 22.157 13.58 13.58 13.61 13.52 13.89 38,688,655 13.678 -1.35%
2015-05-13 0 22.30 22.30 22.40 22.20 23.50 20,142,224 455,716,101 22.625 13.77 13.77 13.83 13.70 14.51 32,628,645 13.967 -2.41%
2015-05-12 0 22.85 22.75 22.85 22.50 23.05 22,159,986 505,800,243 22.825 14.11 14.04 14.11 13.89 14.23 35,897,243 14.090 -0.44%
2015-05-11 0 22.95 22.85 23.00 22.60 23.20 22,668,041 518,601,651 22.878 14.17 14.11 14.20 13.95 14.32 36,720,248 14.123 0.44%
2015-05-08 0 22.85 22.85 22.95 22.10 22.95 18,539,526 419,526,667 22.629 14.11 14.11 14.17 13.64 14.17 30,032,414 13.969 3.63%
2015-05-07 0 22.05 22.05 22.15 21.80 22.60 16,267,558 362,096,351 22.259 13.61 13.61 13.67 13.46 13.95 26,352,024 13.741 0.00%
2015-05-06 0 22.05 22.05 22.15 21.80 22.85 30,721,199 686,320,371 22.340 13.61 13.61 13.67 13.46 14.11 49,765,661 13.791 -2.00%
2015-05-05 0 22.50 22.50 22.55 22.20 23.60 24,857,996 561,594,038 22.592 13.89 13.89 13.92 13.70 14.57 40,267,784 13.946 -3.43%
2015-05-04 0 23.30 23.20 23.35 23.05 23.80 16,794,855 391,843,025 23.331 14.38 14.32 14.41 14.23 14.69 27,206,199 14.403 -0.64%
2015-04-30 0 23.45 23.30 23.60 23.20 24.00 22,401,225 527,899,754 23.566 14.48 14.38 14.57 14.32 14.82 36,288,029 14.547 -1.88%
2015-04-29 0 23.90 23.85 23.95 23.65 24.30 30,961,538 740,376,386 23.913 14.75 14.72 14.78 14.60 15.00 50,154,989 14.762 -0.62%
2015-04-28 0 24.05 23.95 24.05 23.55 24.50 35,532,540 855,168,679 24.067 14.85 14.78 14.85 14.54 15.12 57,559,613 14.857 0.63%
2015-04-27 0 23.90 23.95 24.05 23.90 24.40 20,602,154 496,012,637 24.076 14.75 14.78 14.85 14.75 15.06 33,373,691 14.862 -0.42%
2015-04-24 0 24.00 23.95 24.00 23.00 24.05 30,397,917 713,240,389 23.464 14.82 14.78 14.82 14.20 14.85 49,241,972 14.484 1.27%
2015-04-23 0 23.70 23.60 23.75 23.60 24.60 26,053,508 625,646,186 24.014 14.63 14.57 14.66 14.57 15.19 42,204,409 14.824 -2.87%
2015-04-22 0 24.40 24.25 24.40 23.65 24.45 40,434,461 973,207,645 24.069 15.06 14.97 15.06 14.60 15.09 65,500,297 14.858 1.46%
2015-04-21 0 24.05 23.90 24.05 22.95 24.20 39,401,189 929,318,129 23.586 14.85 14.75 14.85 14.17 14.94 63,826,487 14.560 5.95%
2015-04-20 0 22.70 22.70 22.80 22.50 24.00 47,110,910 1,092,390,265 23.188 14.01 14.01 14.07 13.89 14.82 76,315,562 14.314 -3.40%
2015-04-17 0 23.50 23.45 23.55 23.45 24.65 38,541,894 919,697,889 23.862 14.51 14.48 14.54 14.48 15.22 62,434,504 14.731 -3.29%
2015-04-16 0 24.30 24.25 24.35 22.95 24.65 47,104,555 1,120,135,703 23.780 15.00 14.97 15.03 14.17 15.22 76,305,267 14.680 3.62%
2015-04-15 0 23.45 23.20 23.45 22.60 23.50 56,272,477 1,298,790,654 23.080 14.48 14.32 14.48 13.95 14.51 91,156,500 14.248 1.52%
2015-04-14 0 23.10 23.05 23.10 22.70 24.15 92,974,652 2,150,450,640 23.129 14.26 14.23 14.26 14.01 14.91 150,610,820 14.278 -6.10%
2015-04-13 0 24.60 24.55 24.60 22.75 24.75 112,865,447 2,655,276,617 23.526 15.19 15.16 15.19 14.04 15.28 182,832,171 14.523 24.75%
2015-04-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2015-04-02 0 19.72 19.68 19.74 19.44 19.78 33,427,617 656,633,968 19.644 12.17 12.15 12.19 12.00 12.21 54,149,821 12.126 2.28%
2015-04-01 0 19.28 19.26 19.28 18.96 19.50 21,874,315 422,013,678 19.293 11.90 11.89 11.90 11.70 12.04 35,434,481 11.910 1.80%
2015-03-31 0 18.94 18.92 18.96 18.82 19.48 34,618,060 665,775,716 19.232 11.69 11.68 11.70 11.62 12.03 56,078,235 11.872 -0.21%
2015-03-30 0 18.98 18.94 18.96 18.52 19.00 34,984,237 659,390,521 18.848 11.72 11.69 11.70 11.43 11.73 56,671,410 11.635 3.04%
2015-03-27 0 18.42 18.36 18.42 18.00 18.44 15,825,999 288,647,863 18.239 11.37 11.33 11.37 11.11 11.38 25,636,737 11.259 0.77%
2015-03-26 0 18.28 18.32 18.34 18.06 18.32 10,622,691 193,425,593 18.209 11.28 11.31 11.32 11.15 11.31 17,207,832 11.241 -0.11%
2015-03-25 0 18.30 18.28 18.34 18.26 18.52 19,734,705 362,064,985 18.347 11.30 11.28 11.32 11.27 11.43 31,968,499 11.326 -0.11%
2015-03-24 0 18.32 18.28 18.32 18.16 18.90 23,159,514 424,959,087 18.349 11.31 11.28 11.31 11.21 11.67 37,516,391 11.327 -2.55%
2015-03-23 0 18.80 18.74 18.80 18.60 19.20 13,118,819 247,432,246 18.861 11.61 11.57 11.61 11.48 11.85 21,251,342 11.643 0.43%
2015-03-20 0 18.72 18.70 18.78 18.42 18.88 23,690,464 441,714,389 18.645 11.56 11.54 11.59 11.37 11.65 38,376,484 11.510 -0.11%
2015-03-19 0 18.74 18.74 18.76 18.52 18.88 27,495,156 514,891,418 18.727 11.57 11.57 11.58 11.43 11.65 44,539,753 11.560 1.30%
2015-03-18 0 18.50 18.52 18.54 18.28 18.68 23,457,056 434,457,592 18.521 11.42 11.43 11.45 11.28 11.53 37,998,383 11.434 1.20%
2015-03-17 0 18.28 18.28 18.30 18.12 18.42 18,142,874 331,622,523 18.278 11.28 11.28 11.30 11.19 11.37 29,389,872 11.284 -0.44%
2015-03-16 0 18.36 18.32 18.36 18.06 18.40 26,625,841 486,736,278 18.281 11.33 11.31 11.33 11.15 11.36 43,131,538 11.285 0.55%
2015-03-13 0 18.26 18.26 18.28 17.66 18.40 59,463,961 1,081,334,642 18.185 11.27 11.27 11.28 10.90 11.36 96,326,426 11.226 3.99%
2015-03-12 0 17.56 17.54 17.60 17.12 17.78 35,646,259 625,640,634 17.551 10.84 10.83 10.86 10.57 10.98 57,743,828 10.835 3.17%
2015-03-11 0 17.02 17.00 17.08 16.98 17.32 21,805,772 373,334,206 17.121 10.51 10.49 10.54 10.48 10.69 35,323,447 10.569 -0.47%
2015-03-10 0 17.10 17.08 17.12 16.96 17.40 17,017,602 290,790,322 17.088 10.56 10.54 10.57 10.47 10.74 27,567,030 10.548 -1.38%
2015-03-09 0 17.34 17.30 17.36 16.68 17.56 28,242,543 486,905,436 17.240 10.70 10.68 10.72 10.30 10.84 45,750,454 10.643 1.88%
2015-03-06 0 17.02 17.00 17.04 16.98 17.36 11,132,500 190,020,284 17.069 10.51 10.49 10.52 10.48 10.72 18,033,678 10.537 0.47%
2015-03-05 0 16.94 16.94 17.00 16.80 17.18 22,086,495 374,603,118 16.961 10.46 10.46 10.49 10.37 10.61 35,778,194 10.470 -1.17%
2015-03-04 0 17.14 17.14 17.20 17.10 17.52 24,435,488 421,716,083 17.258 10.58 10.58 10.62 10.56 10.82 39,583,357 10.654 -1.83%
2015-03-03 0 17.46 17.46 17.56 17.40 17.88 24,608,660 432,565,551 17.578 10.78 10.78 10.84 10.74 11.04 39,863,881 10.851 -2.68%
2015-03-02 0 17.94 17.92 17.94 17.70 18.18 21,502,539 385,618,619 17.934 11.07 11.06 11.07 10.93 11.22 34,832,236 11.071 1.36%
2015-02-27 0 17.70 17.66 17.74 17.66 17.96 17,063,832 304,341,080 17.835 10.93 10.90 10.95 10.90 11.09 27,641,918 11.010 -0.67%
2015-02-26 0 17.82 17.78 17.84 17.36 17.86 27,031,376 478,232,215 17.692 11.00 10.98 11.01 10.72 11.03 43,788,469 10.921 1.14%
2015-02-25 0 17.62 17.58 17.60 17.40 17.64 18,064,631 316,426,911 17.516 10.88 10.85 10.86 10.74 10.89 29,263,125 10.813 0.57%
2015-02-24 0 17.52 17.52 17.54 17.48 17.68 18,470,423 324,127,597 17.549 10.82 10.82 10.83 10.79 10.91 29,920,473 10.833 -1.02%
2015-02-23 0 17.70 17.68 17.72 17.52 18.04 17,532,471 309,413,061 17.648 10.93 10.91 10.94 10.82 11.14 28,401,073 10.894 -1.01%
2015-02-18 0 17.88 17.86 17.88 17.70 18.00 4,912,672 87,795,865 17.871 11.04 11.03 11.04 10.93 11.11 7,958,100 11.032 -0.11%
2015-02-17 0 17.90 17.90 17.92 17.70 18.00 11,481,063 205,475,524 17.897 11.05 11.05 11.06 10.93 11.11 18,598,320 11.048 0.00%
2015-02-16 0 17.90 17.90 17.92 17.74 18.16 24,604,158 440,010,832 17.884 11.05 11.05 11.06 10.95 11.21 39,856,588 11.040 -1.43%
2015-02-13 0 18.16 18.16 18.18 17.98 18.22 21,041,660 381,365,941 18.124 11.21 11.21 11.22 11.10 11.25 34,085,652 11.188 1.00%
2015-02-12 0 17.98 17.96 18.00 17.60 18.04 22,106,103 395,993,011 17.913 11.10 11.09 11.11 10.86 11.14 35,809,957 11.058 1.47%
2015-02-11 0 17.72 17.66 17.72 17.60 17.86 11,075,864 196,239,948 17.718 10.94 10.90 10.94 10.86 11.03 17,941,933 10.938 0.34%
2015-02-10 0 17.66 17.62 17.68 17.34 17.74 11,333,141 199,646,612 17.616 10.90 10.88 10.91 10.70 10.95 18,358,699 10.875 0.68%
2015-02-09 0 17.54 17.52 17.56 17.42 17.78 12,448,829 218,775,160 17.574 10.83 10.82 10.84 10.75 10.98 20,166,016 10.849 -1.24%
2015-02-06 0 17.76 17.74 17.76 17.64 18.00 24,464,853 434,351,775 17.754 10.96 10.95 10.96 10.89 11.11 39,630,926 10.960 0.11%
2015-02-05 0 17.74 17.70 17.72 17.58 18.46 41,437,078 747,147,434 18.031 10.95 10.93 10.94 10.85 11.40 67,124,449 11.131 1.95%
2015-02-04 0 17.40 17.36 17.44 17.30 17.70 29,617,196 517,673,964 17.479 10.74 10.72 10.77 10.68 10.93 47,977,272 10.790 -0.57%
2015-02-03 0 17.50 17.50 17.52 16.90 17.54 20,797,861 359,479,081 17.284 10.80 10.80 10.82 10.43 10.83 33,690,719 10.670 1.51%
2015-02-02 0 17.24 17.20 17.22 16.72 17.28 26,350,560 448,923,206 17.037 10.64 10.62 10.63 10.32 10.67 42,685,607 10.517 -0.69%
2015-01-30 0 17.36 17.36 17.38 17.28 17.56 15,307,339 266,245,867 17.393 10.72 10.72 10.73 10.67 10.84 24,796,553 10.737 0.46%
2015-01-29 0 17.28 17.28 17.30 17.10 17.44 26,135,763 450,023,870 17.219 10.67 10.67 10.68 10.56 10.77 42,337,655 10.629 -2.15%
2015-01-28 0 17.66 17.60 17.66 17.60 18.08 24,298,647 431,774,250 17.770 10.90 10.86 10.90 10.86 11.16 39,361,687 10.969 -1.56%
2015-01-27 0 17.94 17.90 17.94 17.82 18.56 29,681,317 534,208,627 17.998 11.07 11.05 11.07 11.00 11.46 48,081,142 11.111 -3.24%
2015-01-26 0 18.54 18.52 18.56 18.28 18.68 21,464,675 396,009,546 18.449 11.45 11.43 11.46 11.28 11.53 34,770,900 11.389 -0.75%
2015-01-23 0 18.68 18.66 18.68 18.48 18.76 27,712,131 516,451,733 18.636 11.53 11.52 11.53 11.41 11.58 44,891,233 11.505 1.97%
2015-01-22 0 18.32 18.30 18.34 18.14 18.60 19,036,150 349,688,627 18.370 11.31 11.30 11.32 11.20 11.48 30,836,901 11.340 0.66%
2015-01-21 0 18.20 18.18 18.20 17.76 18.38 24,984,179 452,903,038 18.128 11.24 11.22 11.24 10.96 11.35 40,472,189 11.190 2.59%
2015-01-20 0 17.74 17.74 17.78 17.10 17.84 37,461,208 656,803,619 17.533 10.95 10.95 10.98 10.56 11.01 60,683,887 10.823 3.38%
2015-01-19 0 17.16 17.16 17.18 16.68 17.80 65,859,935 1,132,513,364 17.196 10.59 10.59 10.61 10.30 10.99 106,687,345 10.615 -5.71%
2015-01-16 0 18.20 18.22 18.26 17.92 18.38 25,890,886 470,676,386 18.179 11.24 11.25 11.27 11.06 11.35 41,940,975 11.222 -1.19%
2015-01-15 0 18.42 18.40 18.42 17.62 18.44 40,221,905 725,941,736 18.048 11.37 11.36 11.37 10.88 11.38 65,155,975 11.142 2.45%
2015-01-14 0 17.98 17.96 18.02 17.94 18.52 30,719,342 558,725,151 18.188 11.10 11.09 11.12 11.07 11.43 49,762,652 11.228 -1.64%
2015-01-13 0 18.28 18.28 18.30 18.24 18.56 23,021,994 422,477,009 18.351 11.28 11.28 11.30 11.26 11.46 37,293,621 11.328 -1.40%
2015-01-12 0 18.54 18.54 18.58 18.14 18.90 24,605,294 454,482,496 18.471 11.45 11.45 11.47 11.20 11.67 39,858,428 11.402 -2.63%
2015-01-09 0 19.04 19.02 19.04 18.30 19.28 40,716,569 768,630,597 18.878 11.75 11.74 11.75 11.30 11.90 65,957,287 11.653 5.08%
2015-01-08 0 18.12 18.12 18.14 18.10 18.80 28,031,206 515,912,960 18.405 11.19 11.19 11.20 11.17 11.61 45,408,107 11.362 -1.41%
2015-01-07 0 18.38 18.38 18.40 18.32 19.08 39,199,207 728,587,940 18.587 11.35 11.35 11.36 11.31 11.78 63,499,293 11.474 -2.55%
2015-01-06 0 18.86 18.82 18.84 18.80 19.52 29,002,447 553,046,752 19.069 11.64 11.62 11.63 11.61 12.05 46,981,432 11.772 -2.78%
2015-01-05 0 19.40 19.40 19.44 19.22 19.88 25,022,073 490,177,348 19.590 11.98 11.98 12.00 11.86 12.27 40,533,574 12.093 -2.51%
2015-01-02 0 19.90 19.88 19.90 19.30 19.90 15,078,925 297,852,121 19.753 12.28 12.27 12.28 11.91 12.28 24,426,542 12.194 2.26%
2014-12-31 0 19.46 19.42 19.52 19.04 19.58 11,874,180 229,277,382 19.309 12.01 11.99 12.05 11.75 12.09 19,235,135 11.920 1.67%
2014-12-30 0 19.14 19.14 19.20 19.08 19.96 40,783,038 796,604,706 19.533 11.82 11.82 11.85 11.78 12.32 66,064,961 12.058 -3.72%
2014-12-29 0 19.88 19.84 19.88 19.46 19.96 46,647,675 922,284,907 19.771 12.27 12.25 12.27 12.01 12.32 75,565,161 12.205 7.81%
2014-12-24 0 18.44 18.48 18.50 18.34 18.70 17,759,015 328,595,180 18.503 11.38 11.41 11.42 11.32 11.54 28,768,054 11.422 -0.86%
2014-12-23 0 18.60 18.68 18.70 18.36 19.58 67,485,472 1,283,835,020 19.024 11.48 11.53 11.54 11.33 12.09 109,320,573 11.744 -0.75%
2014-12-22 0 18.74 18.78 18.82 17.36 18.88 63,279,441 1,166,732,370 18.438 11.57 11.59 11.62 10.72 11.65 102,507,170 11.382 7.70%
2014-12-19 0 17.40 17.36 17.48 17.16 17.68 23,116,533 403,669,086 17.462 10.74 10.72 10.79 10.59 10.91 37,446,765 10.780 0.69%
2014-12-18 0 17.28 17.34 17.36 17.16 17.68 29,917,104 520,502,133 17.398 10.67 10.70 10.72 10.59 10.91 48,463,097 10.740 0.58%
2014-12-17 0 17.18 17.14 17.20 16.52 17.28 34,612,674 587,850,358 16.984 10.61 10.58 10.62 10.20 10.67 56,069,510 10.484 3.87%
2014-12-16 0 16.54 16.58 16.62 16.50 16.94 16,019,933 267,114,191 16.674 10.21 10.24 10.26 10.19 10.46 25,950,893 10.293 -1.55%
2014-12-15 0 16.80 16.80 16.82 16.42 16.88 21,523,363 357,460,927 16.608 10.37 10.37 10.38 10.14 10.42 34,865,969 10.252 -1.87%
2014-12-12 0 17.12 17.14 17.16 16.86 17.58 29,140,278 499,481,036 17.141 10.57 10.58 10.59 10.41 10.85 47,204,707 10.581 1.78%
2014-12-11 0 16.82 16.82 16.84 16.62 17.84 55,464,679 952,043,755 17.165 10.38 10.38 10.40 10.26 11.01 89,847,938 10.596 -0.59%
2014-12-10 0 16.92 16.92 16.98 16.10 17.28 39,131,791 654,859,887 16.735 10.45 10.45 10.48 9.939 10.67 63,390,085 10.331 3.93%
2014-12-09 0 16.28 16.26 16.30 16.24 17.42 54,690,397 925,058,430 16.915 10.05 10.04 10.06 10.03 10.75 88,593,669 10.442 -6.97%
2014-12-08 0 17.50 17.46 17.52 17.00 17.58 33,031,795 574,505,578 17.393 10.80 10.78 10.82 10.49 10.85 53,508,624 10.737 1.27%
2014-12-05 0 17.28 17.30 17.32 16.78 17.50 52,223,657 900,726,896 17.248 10.67 10.68 10.69 10.36 10.80 84,597,765 10.647 1.65%
2014-12-04 0 17.00 16.92 17.06 16.14 17.10 58,803,972 984,730,112 16.746 10.49 10.45 10.53 9.963 10.56 95,257,301 10.338 5.59%
2014-12-03 0 16.10 16.08 16.12 15.90 16.48 47,869,357 775,787,273 16.206 9.939 9.926 9.951 9.815 10.17 77,544,180 10.004 0.25%
2014-12-02 0 16.06 16.02 16.06 15.36 16.08 43,638,718 691,479,595 15.846 9.914 9.889 9.914 9.482 9.926 70,690,914 9.7817 2.82%
2014-12-01 0 15.62 15.56 15.62 15.46 16.10 36,179,736 571,529,240 15.797 9.642 9.605 9.642 9.544 9.939 58,608,014 9.7517 -2.74%
2014-11-28 0 16.06 16.02 16.06 15.38 16.14 56,150,768 891,867,046 15.883 9.914 9.889 9.914 9.494 9.963 90,959,342 9.8051 4.29%
2014-11-27 0 15.40 15.40 15.42 15.34 15.76 47,542,152 738,992,307 15.544 9.507 9.507 9.519 9.470 9.729 77,014,136 9.5955 0.79%
2014-11-26 0 15.28 15.24 15.28 14.78 15.38 29,505,290 447,086,143 15.153 9.433 9.408 9.433 9.124 9.494 47,795,994 9.3541 2.69%
2014-11-25 0 14.88 14.86 14.90 14.76 15.00 13,153,582 195,546,560 14.866 9.186 9.173 9.198 9.112 9.260 21,307,655 9.1773 -0.67%
2014-11-24 0 14.98 14.92 14.98 14.66 15.02 29,085,014 432,908,750 14.884 9.247 9.210 9.247 9.050 9.272 47,115,184 9.1883 3.17%
2014-11-21 0 14.52 14.54 14.56 14.44 14.66 35,783,342 519,859,200 14.528 8.963 8.976 8.988 8.914 9.050 57,965,890 8.9684 0.00%
2014-11-20 0 14.52 14.50 14.52 14.50 14.70 28,855,597 420,982,578 14.589 8.963 8.951 8.963 8.951 9.075 46,743,548 9.0062 -0.14%
2014-11-19 0 14.54 14.54 14.56 14.44 14.66 18,565,988 270,310,497 14.559 8.976 8.976 8.988 8.914 9.050 30,075,280 8.9878 0.28%
2014-11-18 0 14.50 14.50 14.54 14.48 14.84 27,832,764 406,467,359 14.604 8.951 8.951 8.976 8.939 9.161 45,086,648 9.0152 -2.29%
2014-11-17 0 14.84 14.80 14.84 14.64 15.16 37,414,291 554,981,896 14.833 9.161 9.136 9.161 9.038 9.359 60,607,885 9.1569 -1.33%
2014-11-14 0 15.04 14.98 15.04 14.72 15.06 23,706,758 353,766,772 14.923 9.284 9.247 9.284 9.087 9.297 38,402,878 9.2120 0.80%
2014-11-13 0 14.92 14.90 14.92 14.82 15.06 23,786,703 355,365,945 14.940 9.210 9.198 9.210 9.149 9.297 38,532,382 9.2225 0.95%
2014-11-12 0 14.78 14.76 14.78 14.70 14.96 22,070,444 327,337,011 14.832 9.124 9.112 9.124 9.075 9.235 35,752,193 9.1557 0.54%
2014-11-11 0 14.70 14.68 14.70 14.60 14.98 28,048,234 414,961,790 14.795 9.075 9.062 9.075 9.013 9.247 45,435,691 9.1329 0.96%
2014-11-10 0 14.56 14.52 14.56 14.50 14.76 32,368,503 474,057,325 14.646 8.988 8.963 8.988 8.951 9.112 52,434,149 9.0410 1.25%
2014-11-07 0 14.38 14.36 14.38 14.24 14.66 16,002,031 231,357,696 14.458 8.877 8.865 8.877 8.791 9.050 25,921,893 8.9252 0.42%
2014-11-06 0 14.32 14.32 14.36 14.28 14.42 7,366,172 105,621,032 14.339 8.840 8.840 8.865 8.815 8.902 11,932,556 8.8515 -0.56%
2014-11-05 0 14.40 14.36 14.44 14.30 14.52 14,387,390 207,069,382 14.392 8.889 8.865 8.914 8.828 8.963 23,306,316 8.8847 -0.83%
2014-11-04 0 14.52 14.50 14.54 14.26 14.60 24,764,326 358,420,056 14.473 8.963 8.951 8.976 8.803 9.013 40,116,046 8.9346 1.11%
2014-11-03 0 14.36 14.34 14.36 14.32 14.50 19,334,871 278,550,325 14.407 8.865 8.852 8.865 8.840 8.951 31,320,803 8.8935 0.00%
2014-10-31 0 14.36 14.34 14.38 14.16 14.46 31,920,552 458,163,903 14.353 8.865 8.852 8.877 8.741 8.926 51,708,508 8.8605 1.56%
2014-10-30 0 14.14 14.14 14.16 14.04 14.18 19,400,574 273,702,928 14.108 8.729 8.729 8.741 8.667 8.754 31,427,236 8.7091 0.28%
2014-10-29 0 14.10 14.10 14.12 14.08 14.18 13,824,106 195,232,602 14.123 8.704 8.704 8.717 8.692 8.754 22,393,845 8.7181 0.71%
2014-10-28 0 14.00 13.98 14.00 13.78 14.08 21,182,974 295,794,871 13.964 8.642 8.630 8.642 8.507 8.692 34,314,569 8.6201 1.45%
2014-10-27 0 13.80 13.76 13.80 13.62 13.82 18,043,609 248,113,657 13.751 8.519 8.494 8.519 8.408 8.531 29,229,071 8.4886 0.00%
2014-10-24 0 13.80 13.78 13.82 13.64 13.92 19,470,010 268,728,863 13.802 8.519 8.507 8.531 8.420 8.593 31,539,717 8.5203 0.15%
2014-10-23 0 13.78 13.76 13.78 13.58 13.84 19,371,980 266,602,051 13.762 8.507 8.494 8.507 8.383 8.544 31,380,917 8.4957 1.32%
2014-10-22 0 13.60 13.56 13.58 13.40 13.68 14,035,428 190,267,150 13.556 8.396 8.371 8.383 8.272 8.445 22,736,168 8.3685 1.80%
2014-10-21 0 13.36 13.34 13.36 13.32 13.48 9,484,684 126,978,553 13.388 8.247 8.235 8.247 8.223 8.321 15,364,360 8.2645 -0.30%
2014-10-20 0 13.40 13.42 13.44 13.38 13.58 17,778,554 239,132,268 13.451 8.272 8.284 8.297 8.260 8.383 28,799,705 8.3033 0.45%
2014-10-17 0 13.34 13.30 13.32 13.16 13.48 40,464,111 539,893,313 13.343 8.235 8.210 8.223 8.124 8.321 65,548,327 8.2366 -0.45%
2014-10-16 0 13.40 13.38 13.40 13.26 13.58 17,600,003 237,101,893 13.472 8.272 8.260 8.272 8.186 8.383 28,510,468 8.3163 -0.15%
2014-10-15 0 13.42 13.42 13.44 13.22 13.56 18,717,738 251,233,205 13.422 8.284 8.284 8.297 8.161 8.371 30,321,102 8.2858 0.75%
2014-10-14 0 13.32 13.32 13.36 13.30 13.64 13,978,565 188,051,361 13.453 8.223 8.223 8.247 8.210 8.420 22,644,055 8.3047 -0.45%
2014-10-13 0 13.38 13.38 13.40 13.20 13.48 11,816,209 157,563,814 13.335 8.260 8.260 8.272 8.149 8.321 19,141,227 8.2316 0.00%
2014-10-10 0 13.38 13.38 13.40 13.32 13.50 16,749,401 224,159,125 13.383 8.260 8.260 8.272 8.223 8.334 27,132,567 8.2616 -1.62%
2014-10-09 0 13.60 13.60 13.62 13.50 13.74 15,659,863 213,242,199 13.617 8.396 8.396 8.408 8.334 8.482 25,367,611 8.4061 1.04%
2014-10-08 0 13.46 13.48 13.50 13.36 13.60 25,586,515 344,695,081 13.472 8.309 8.321 8.334 8.247 8.396 41,447,921 8.3163 -1.46%
2014-10-07 0 13.66 13.66 13.68 13.52 13.74 23,439,918 319,743,323 13.641 8.433 8.433 8.445 8.346 8.482 37,970,621 8.4208 0.74%
2014-10-06 0 13.56 13.56 13.58 13.32 13.74 31,935,893 432,523,076 13.544 8.371 8.371 8.383 8.223 8.482 51,733,359 8.3606 0.74%
2014-10-03 0 13.46 13.46 13.50 13.12 13.70 24,495,152 328,785,983 13.423 8.309 8.309 8.334 8.099 8.457 39,680,008 8.2859 1.36%
2014-09-30 0 13.28 13.24 13.28 13.20 13.40 44,893,306 597,029,351 13.299 8.198 8.173 8.198 8.149 8.272 72,723,237 8.2096 -1.04%
2014-09-29 0 13.42 13.40 13.42 13.30 13.58 47,746,666 639,822,033 13.400 8.284 8.272 8.284 8.210 8.383 77,345,431 8.2723 -1.90%
2014-09-26 0 13.68 13.68 13.70 13.64 13.94 48,219,759 663,707,410 13.764 8.445 8.445 8.457 8.420 8.605 78,111,800 8.4969 -1.30%
2014-09-25 0 13.86 13.84 13.86 13.82 14.18 37,490,799 522,736,602 13.943 8.556 8.544 8.556 8.531 8.754 60,731,822 8.6073 -1.56%
2014-09-24 0 14.08 14.04 14.06 13.94 14.16 20,994,910 295,146,548 14.058 8.692 8.667 8.679 8.605 8.741 34,009,921 8.6782 0.57%
2014-09-23 0 14.00 14.00 14.04 13.92 14.16 24,492,432 344,410,751 14.062 8.642 8.642 8.667 8.593 8.741 39,675,602 8.6807 -0.43%
2014-09-22 0 14.06 14.02 14.06 13.90 14.16 18,099,367 254,108,705 14.040 8.679 8.655 8.679 8.581 8.741 29,319,395 8.6669 -0.99%
2014-09-19 0 14.20 14.32 14.34 14.08 14.38 44,476,048 632,483,068 14.221 8.766 8.840 8.852 8.692 8.877 72,047,315 8.7787 -0.14%
2014-09-18 0 14.22 14.20 14.22 14.14 14.34 15,009,884 213,469,086 14.222 8.778 8.766 8.778 8.729 8.852 24,314,702 8.7794 -0.28%
2014-09-17 0 14.26 14.26 14.30 14.26 14.42 22,101,680 316,425,426 14.317 8.803 8.803 8.828 8.803 8.902 35,802,792 8.8380 0.85%
2014-09-16 0 14.14 14.12 14.14 14.12 14.42 20,215,267 287,128,900 14.204 8.729 8.717 8.729 8.717 8.902 32,746,968 8.7681 -0.98%
2014-09-15 0 14.28 14.28 14.30 14.22 14.42 29,272,012 417,786,905 14.273 8.815 8.815 8.828 8.778 8.902 47,418,104 8.8107 -1.38%
2014-09-12 0 14.48 14.46 14.48 14.46 14.66 25,198,588 365,853,534 14.519 8.939 8.926 8.939 8.926 9.050 40,819,513 8.9627 -0.55%
2014-09-11 0 14.56 14.54 14.58 14.52 14.68 24,153,602 352,382,425 14.589 8.988 8.976 9.000 8.963 9.062 39,126,727 9.0062 -0.14%
2014-09-10 0 14.58 14.56 14.60 14.54 14.84 24,126,142 354,104,523 14.677 9.000 8.988 9.013 8.976 9.161 39,082,244 9.0605 -2.80%
2014-09-08 0 15.00 14.98 15.00 14.74 15.08 15,284,541 227,941,400 14.913 9.260 9.247 9.260 9.099 9.309 24,759,622 9.2062 0.27%
2014-09-05 0 14.96 14.94 14.96 14.86 15.10 25,984,808 388,809,775 14.963 9.235 9.223 9.235 9.173 9.321 42,093,121 9.2369 -0.66%
2014-09-04 0 15.06 15.06 15.08 14.94 15.16 25,925,151 390,566,085 15.065 9.297 9.297 9.309 9.223 9.359 41,996,481 9.3000 0.13%
2014-09-03 0 15.04 15.02 15.06 14.60 15.10 30,255,990 452,662,417 14.961 9.284 9.272 9.297 9.013 9.321 49,012,063 9.2357 2.31%
2014-09-02 0 14.70 14.70 14.72 14.54 15.02 33,403,736 490,121,821 14.673 9.075 9.075 9.087 8.976 9.272 54,111,136 9.0577 -1.08%
2014-09-01 0 14.86 14.82 14.86 14.64 14.90 20,172,811 298,409,641 14.793 9.173 9.149 9.173 9.038 9.198 32,678,193 9.1318 0.27%
2014-08-29 0 14.82 14.78 14.82 14.70 14.96 15,641,315 231,733,449 14.816 9.149 9.124 9.149 9.075 9.235 25,337,565 9.1458 0.00%
2014-08-28 0 14.82 14.78 14.80 14.74 15.24 13,876,832 206,704,456 14.896 9.149 9.124 9.136 9.099 9.408 22,479,256 9.1953 -0.94%
2014-08-27 0 14.96 14.94 14.96 14.86 15.32 17,317,741 260,573,298 15.047 9.235 9.223 9.235 9.173 9.457 28,053,229 9.2885 -1.45%
2014-08-26 0 15.18 15.16 15.20 15.08 15.24 11,499,052 174,202,109 15.149 9.371 9.359 9.383 9.309 9.408 18,627,460 9.3519 -0.26%
2014-08-25 0 15.22 15.18 15.20 15.00 15.24 7,966,307 120,642,143 15.144 9.396 9.371 9.383 9.260 9.408 12,904,722 9.3487 0.26%
2014-08-22 0 15.18 15.14 15.18 14.92 15.18 16,757,533 252,565,955 15.072 9.371 9.346 9.371 9.210 9.371 27,145,741 9.3041 0.80%
2014-08-21 0 15.06 15.04 15.06 15.04 15.38 24,095,246 363,885,335 15.102 9.297 9.284 9.297 9.284 9.494 39,032,195 9.3227 -2.21%
2014-08-20 0 15.40 15.36 15.38 15.28 15.46 9,543,238 146,720,320 15.374 9.507 9.482 9.494 9.433 9.544 15,459,212 9.4908 0.13%
2014-08-19 0 15.38 15.36 15.40 15.22 15.56 11,125,827 170,904,567 15.361 9.494 9.482 9.507 9.396 9.605 18,022,869 9.4827 -0.13%
2014-08-18 0 15.40 15.42 15.44 15.24 15.60 13,171,682 202,322,968 15.361 9.507 9.519 9.531 9.408 9.630 21,336,975 9.4823 -1.03%
2014-08-15 0 15.56 15.54 15.62 15.48 15.64 12,239,251 190,538,153 15.568 9.605 9.593 9.642 9.556 9.655 19,826,518 9.6103 -0.13%
2014-08-14 0 15.58 15.56 15.60 15.44 15.76 14,418,168 224,832,391 15.594 9.618 9.605 9.630 9.531 9.729 23,356,174 9.6263 -0.64%
2014-08-13 0 15.68 15.64 15.70 15.44 15.70 16,777,702 261,351,215 15.577 9.680 9.655 9.692 9.531 9.692 27,178,413 9.6161 1.82%
2014-08-12 0 15.40 15.38 15.40 15.22 15.52 6,960,784 107,184,314 15.398 9.507 9.494 9.507 9.396 9.581 11,275,862 9.5056 0.00%
2014-08-11 0 15.40 15.38 15.40 15.24 15.52 10,234,143 157,515,130 15.391 9.507 9.494 9.507 9.408 9.581 16,578,418 9.5012 1.72%
2014-08-08 0 15.14 15.12 15.16 15.02 15.38 17,615,386 266,618,408 15.136 9.346 9.334 9.359 9.272 9.494 28,535,388 9.3434 -0.92%
2014-08-07 0 15.28 15.26 15.30 15.24 15.60 14,173,095 218,033,474 15.384 9.433 9.420 9.445 9.408 9.630 22,959,177 9.4966 -1.80%
2014-08-06 0 15.56 15.52 15.56 15.30 15.58 13,457,544 207,726,381 15.436 9.605 9.581 9.605 9.445 9.618 21,800,046 9.5287 -0.51%
2014-08-05 0 15.64 15.62 15.66 15.50 15.80 20,169,726 315,419,688 15.638 9.655 9.642 9.667 9.568 9.754 32,673,195 9.6538 -0.26%
2014-08-04 0 15.68 15.64 15.70 15.62 15.86 15,391,309 242,505,590 15.756 9.680 9.655 9.692 9.642 9.791 24,932,577 9.7265 0.90%
2014-08-01 0 15.54 15.52 15.56 15.48 15.80 16,997,691 265,763,201 15.635 9.593 9.581 9.605 9.556 9.754 27,534,776 9.6519 -1.77%
2014-07-31 0 15.82 15.80 15.84 15.58 15.96 39,267,196 618,901,497 15.761 9.766 9.754 9.778 9.618 9.852 63,609,430 9.7297 0.89%
2014-07-30 0 15.68 15.66 15.68 15.56 15.90 46,389,108 730,451,798 15.746 9.680 9.667 9.680 9.605 9.815 75,146,305 9.7204 0.26%
2014-07-29 0 15.64 15.64 15.66 15.58 15.96 32,477,104 510,429,604 15.717 9.655 9.655 9.667 9.618 9.852 52,610,073 9.7021 -0.64%
2014-07-28 0 15.74 15.70 15.74 15.50 15.80 31,603,257 497,169,038 15.732 9.717 9.692 9.717 9.568 9.754 51,194,518 9.7114 1.29%
2014-07-25 0 15.54 15.54 15.56 15.44 15.70 25,676,068 398,944,188 15.538 9.593 9.593 9.605 9.531 9.692 41,592,989 9.5916 1.04%
2014-07-24 0 15.38 15.34 15.40 15.00 15.42 31,677,886 484,837,233 15.305 9.494 9.470 9.507 9.260 9.519 51,315,410 9.4482 1.59%
2014-07-23 0 15.14 15.12 15.14 14.98 15.18 18,739,900 283,139,817 15.109 9.346 9.334 9.346 9.247 9.371 30,357,002 9.3270 0.93%
2014-07-22 0 15.00 14.98 15.00 14.50 15.00 15,545,182 231,249,084 14.876 9.260 9.247 9.260 8.951 9.260 25,181,838 9.1832 2.60%
2014-07-21 0 14.62 14.62 14.64 14.60 14.80 12,673,224 186,039,114 14.680 9.025 9.025 9.038 9.013 9.136 20,529,517 9.0620 -1.08%
2014-07-18 0 14.78 14.76 14.78 14.64 14.80 8,728,396 128,433,849 14.715 9.124 9.112 9.124 9.038 9.136 14,139,240 9.0835 -0.54%
2014-07-17 0 14.86 14.82 14.86 14.58 14.88 16,418,717 242,281,685 14.756 9.173 9.149 9.173 9.000 9.186 26,596,888 9.1094 0.68%
2014-07-16 0 14.76 14.76 14.80 14.70 14.92 10,279,875 152,048,342 14.791 9.112 9.112 9.136 9.075 9.210 16,652,500 9.1307 -0.14%
2014-07-15 0 14.78 14.76 14.82 14.72 14.96 9,229,746 136,746,420 14.816 9.124 9.112 9.149 9.087 9.235 14,951,383 9.1461 0.14%
2014-07-14 0 14.76 14.74 14.76 14.66 14.86 10,714,697 158,082,767 14.754 9.112 9.099 9.112 9.050 9.173 17,356,874 9.1078 0.00%
2014-07-11 0 14.76 14.76 14.80 14.52 14.84 8,338,267 122,933,355 14.743 9.112 9.112 9.136 8.963 9.161 13,507,265 9.1013 0.14%
2014-07-10 0 14.74 14.70 14.72 14.58 14.76 12,536,580 184,233,393 14.696 9.099 9.075 9.087 9.000 9.112 20,308,165 9.0719 0.55%
2014-07-09 0 14.66 14.64 14.66 14.58 14.86 12,294,714 180,540,454 14.684 9.050 9.038 9.050 9.000 9.173 19,916,363 9.0649 -1.35%
2014-07-08 0 14.86 14.84 14.86 14.74 14.98 10,461,025 155,223,628 14.838 9.173 9.161 9.173 9.099 9.247 16,945,947 9.1599 0.13%
2014-07-07 0 14.84 14.82 14.86 14.76 14.96 12,168,873 180,619,988 14.843 9.161 9.149 9.173 9.112 9.235 19,712,512 9.1627 0.00%
2014-07-04 0 14.84 14.80 14.84 14.80 15.14 15,851,745 236,115,397 14.895 9.161 9.136 9.161 9.136 9.346 25,678,443 9.1951 -0.67%
2014-07-03 0 14.94 14.96 14.98 14.80 15.04 19,039,960 284,935,310 14.965 9.223 9.235 9.247 9.136 9.284 30,843,073 9.2382 0.95%
2014-07-02 0 15.58 15.58 15.62 15.36 15.62 31,729,591 491,698,467 15.497 9.136 9.136 9.159 9.007 9.159 54,111,410 9.0868 1.96%
2014-06-30 0 15.28 15.26 15.30 15.14 15.42 14,618,118 223,196,233 15.269 8.960 8.948 8.972 8.878 9.042 24,929,630 8.9531 0.26%
2014-06-27 0 15.24 15.24 15.26 15.10 15.44 12,398,948 188,499,006 15.203 8.936 8.936 8.948 8.854 9.054 21,145,074 8.9146 -0.52%
2014-06-26 0 15.32 15.30 15.32 15.22 15.44 14,446,522 221,227,599 15.314 8.983 8.972 8.983 8.925 9.054 24,636,992 8.9795 0.13%
2014-06-25 0 15.30 15.28 15.30 15.12 15.30 19,126,161 291,606,606 15.247 8.972 8.960 8.972 8.866 8.972 32,617,614 8.9402 0.00%
2014-06-24 0 15.30 15.30 15.34 15.04 15.34 18,345,923 279,026,425 15.209 8.972 8.972 8.995 8.819 8.995 31,287,001 8.9183 1.86%
2014-06-23 0 15.02 15.02 15.04 15.00 15.34 21,785,080 330,765,973 15.183 8.807 8.807 8.819 8.796 8.995 37,152,114 8.9030 -0.53%
2014-06-20 0 15.10 15.08 15.12 15.04 15.30 15,423,218 233,470,166 15.138 8.854 8.843 8.866 8.819 8.972 26,302,642 8.8763 -0.13%
2014-06-19 0 15.12 15.12 15.16 15.06 15.40 12,550,121 190,549,783 15.183 8.866 8.866 8.889 8.831 9.030 21,402,884 8.9030 -0.26%
2014-06-18 0 15.16 15.14 15.18 15.06 15.38 17,690,508 269,710,216 15.246 8.889 8.878 8.901 8.831 9.018 30,169,262 8.9399 -0.39%
2014-06-17 0 15.22 15.18 15.22 15.02 15.34 22,562,014 342,594,482 15.185 8.925 8.901 8.925 8.807 8.995 38,477,092 8.9039 -0.39%
2014-06-16 0 15.28 15.26 15.28 14.86 15.50 28,559,726 436,284,334 15.276 8.960 8.948 8.960 8.714 9.089 48,705,546 8.9576 1.60%
2014-06-13 0 15.04 15.06 15.08 14.82 15.12 13,958,862 209,350,281 14.998 8.819 8.831 8.843 8.690 8.866 23,805,340 8.7943 0.67%
2014-06-12 0 14.94 14.90 14.92 14.66 14.96 12,763,852 189,001,583 14.808 8.760 8.737 8.749 8.596 8.772 21,767,379 8.6828 0.40%
2014-06-11 0 14.88 14.88 14.90 14.76 14.94 15,035,318 223,625,457 14.873 8.725 8.725 8.737 8.655 8.760 25,641,120 8.7214 -0.13%
2014-06-10 0 14.90 14.90 14.94 14.68 14.96 22,694,488 336,649,484 14.834 8.737 8.737 8.760 8.608 8.772 38,703,012 8.6983 1.09%
2014-06-09 0 14.74 14.72 14.74 14.66 14.80 12,188,366 179,698,308 14.743 8.643 8.631 8.643 8.596 8.678 20,785,949 8.6452 0.41%
2014-06-06 0 14.68 14.64 14.68 14.60 14.76 14,146,241 207,374,894 14.659 8.608 8.585 8.608 8.561 8.655 24,124,895 8.5959 0.00%
2014-06-05 0 14.68 14.68 14.70 14.50 14.70 11,253,994 164,482,144 14.615 8.608 8.608 8.620 8.502 8.620 19,192,478 8.5701 0.14%
2014-06-04 0 14.66 14.62 14.64 14.46 14.68 25,253,368 367,570,651 14.555 8.596 8.573 8.585 8.479 8.608 43,066,907 8.5349 0.41%
2014-06-03 0 14.60 14.54 14.58 14.48 14.62 41,431,764 603,064,188 14.556 8.561 8.526 8.549 8.491 8.573 70,657,424 8.5350 2.24%
2014-05-30 0 14.28 14.24 14.28 14.14 14.34 19,235,276 273,998,670 14.245 8.373 8.350 8.373 8.291 8.409 32,803,698 8.3527 0.71%
2014-05-29 0 14.18 14.16 14.20 13.90 14.20 28,873,531 407,598,787 14.117 8.315 8.303 8.327 8.151 8.327 49,240,706 8.2777 1.14%
2014-05-28 0 14.02 14.02 14.04 13.82 14.18 17,925,561 251,573,042 14.034 8.221 8.221 8.233 8.104 8.315 30,570,119 8.2294 1.74%
2014-05-27 0 13.78 13.78 13.82 13.70 14.00 17,311,113 239,312,710 13.824 8.080 8.080 8.104 8.033 8.209 29,522,244 8.1062 -1.71%
2014-05-26 0 14.02 13.98 14.04 13.86 14.06 7,352,960 102,762,204 13.976 8.221 8.198 8.233 8.127 8.244 12,539,684 8.1950 0.43%
2014-05-23 0 13.96 13.92 13.98 13.90 14.04 10,710,296 149,458,702 13.955 8.186 8.162 8.198 8.151 8.233 18,265,260 8.1827 0.29%
2014-05-22 0 13.92 13.86 13.92 13.70 14.06 24,163,005 336,925,474 13.944 8.162 8.127 8.162 8.033 8.244 41,207,410 8.1763 1.75%
2014-05-21 0 13.68 13.66 13.68 13.46 13.88 19,543,894 268,315,220 13.729 8.022 8.010 8.022 7.893 8.139 33,330,012 8.0503 1.03%
2014-05-20 0 13.54 13.52 13.54 13.50 13.72 22,048,794 299,742,727 13.595 7.940 7.928 7.940 7.916 8.045 37,601,850 7.9715 -0.88%
2014-05-19 0 13.66 13.66 13.68 13.50 13.70 14,209,553 193,068,210 13.587 8.010 8.010 8.022 7.916 8.033 24,232,867 7.9672 -0.73%
2014-05-16 0 13.76 13.72 13.76 13.60 13.78 11,850,080 162,633,295 13.724 8.069 8.045 8.069 7.975 8.080 20,209,039 8.0476 0.29%
2014-05-15 0 13.72 13.70 13.72 13.62 13.90 13,402,507 183,861,475 13.718 8.045 8.033 8.045 7.986 8.151 22,856,536 8.0442 -1.15%
2014-05-14 0 13.88 13.84 13.90 13.60 13.98 22,141,299 305,955,037 13.818 8.139 8.115 8.151 7.975 8.198 37,759,608 8.1027 2.51%
2014-05-13 0 13.54 13.52 13.56 13.50 13.64 9,813,968 132,992,273 13.551 7.940 7.928 7.951 7.916 7.998 16,736,668 7.9462 0.30%
2014-05-12 0 13.50 13.50 13.52 13.26 13.62 19,097,974 257,711,812 13.494 7.916 7.916 7.928 7.775 7.986 32,569,544 7.9127 0.90%
2014-05-09 0 13.38 13.36 13.40 13.26 13.62 15,859,964 212,484,122 13.398 7.846 7.834 7.857 7.775 7.986 27,047,465 7.8560 -1.04%
2014-05-08 0 13.52 13.52 13.54 13.44 13.66 15,193,113 205,655,006 13.536 7.928 7.928 7.940 7.881 8.010 25,910,223 7.9372 0.45%
2014-05-07 0 13.46 13.44 13.48 13.38 13.58 22,751,580 306,521,470 13.473 7.893 7.881 7.904 7.846 7.963 38,800,376 7.9000 0.00%
2014-05-05 0 13.46 13.46 13.50 13.36 13.70 24,451,716 329,601,659 13.480 7.893 7.893 7.916 7.834 8.033 41,699,776 7.9042 -1.17%
2014-05-02 0 13.62 13.62 13.66 13.58 14.00 23,745,076 326,326,933 13.743 7.986 7.986 8.010 7.963 8.209 40,494,677 8.0585 -1.59%
2014-04-30 0 13.84 13.80 13.86 13.66 13.88 29,820,458 410,775,176 13.775 8.115 8.092 8.127 8.010 8.139 50,855,589 8.0773 -0.14%
2014-04-29 0 13.86 13.84 13.86 13.50 13.98 21,831,014 298,668,784 13.681 8.127 8.115 8.127 7.916 8.198 37,230,450 8.0222 0.14%
2014-04-28 0 13.84 13.84 13.86 13.62 13.90 13,942,891 192,659,508 13.818 8.115 8.115 8.127 7.986 8.151 23,778,103 8.1024 1.02%
2014-04-25 0 13.70 13.70 13.74 13.70 14.02 28,488,683 393,274,899 13.805 8.033 8.033 8.057 8.033 8.221 48,584,389 8.0947 -1.58%
2014-04-24 0 13.92 13.88 13.90 13.70 13.98 21,824,630 303,058,126 13.886 8.162 8.139 8.151 8.033 8.198 37,219,563 8.1424 1.61%
2014-04-23 0 13.70 13.68 13.72 13.68 14.00 18,338,489 252,252,527 13.755 8.033 8.022 8.045 8.022 8.209 31,274,324 8.0658 -1.30%
2014-04-22 0 13.88 13.86 13.92 13.70 13.96 14,989,486 207,139,535 13.819 8.139 8.127 8.162 8.033 8.186 25,562,959 8.1031 -1.00%
2014-04-17 0 14.02 14.02 14.04 13.90 14.12 13,950,778 195,422,107 14.008 8.221 8.221 8.233 8.151 8.280 23,791,554 8.2139 1.45%
2014-04-16 0 13.82 13.80 13.82 13.80 14.22 25,879,920 363,250,630 14.036 8.104 8.092 8.104 8.092 8.338 44,135,424 8.2304 -0.43%
2014-04-15 0 13.88 13.86 13.88 13.76 14.34 28,815,773 401,744,588 13.942 8.139 8.127 8.139 8.069 8.409 49,142,206 8.1751 -2.66%
2014-04-14 0 14.26 14.26 14.30 14.10 14.38 16,591,654 236,245,614 14.239 8.362 8.362 8.385 8.268 8.432 28,295,284 8.3493 0.14%
2014-04-11 0 14.24 14.22 14.24 14.10 14.46 27,751,258 394,613,596 14.220 8.350 8.338 8.350 8.268 8.479 47,326,790 8.3381 -1.39%
2014-04-10 0 14.44 14.44 14.48 14.26 14.86 40,678,944 591,505,877 14.541 8.467 8.467 8.491 8.362 8.714 69,373,570 8.5264 -2.04%
2014-04-09 0 14.74 14.72 14.74 14.62 14.96 35,044,114 517,070,328 14.755 8.643 8.631 8.643 8.573 8.772 59,763,973 8.6519 0.55%
2014-04-08 0 14.66 14.62 14.64 14.06 14.78 53,643,035 780,991,087 14.559 8.596 8.573 8.585 8.244 8.667 91,482,435 8.5371 4.27%
2014-04-07 0 14.06 14.02 14.06 13.86 14.16 19,529,287 274,367,760 14.049 8.244 8.221 8.244 8.127 8.303 33,305,102 8.2380 0.57%
2014-04-04 0 13.98 13.96 13.98 13.82 14.10 22,067,165 309,059,183 14.005 8.198 8.186 8.198 8.104 8.268 37,633,180 8.2124 1.01%
2014-04-03 0 13.84 13.82 13.84 13.78 14.00 21,602,595 300,024,176 13.888 8.115 8.104 8.115 8.080 8.209 36,840,906 8.1438 1.47%
2014-04-02 0 13.64 13.62 13.66 13.52 14.06 27,322,824 373,108,312 13.656 7.998 7.986 8.010 7.928 8.244 46,596,142 8.0073 -1.87%
2014-04-01 0 13.90 13.88 13.90 13.82 14.20 24,037,944 335,965,503 13.977 8.151 8.139 8.151 8.104 8.327 40,994,132 8.1955 -1.14%
2014-03-31 0 14.06 14.00 14.08 13.66 14.08 35,887,117 499,537,126 13.920 8.244 8.209 8.256 8.010 8.256 61,201,624 8.1622 1.59%
2014-03-28 0 13.84 13.84 13.86 13.56 13.94 37,930,554 523,794,000 13.809 8.115 8.115 8.127 7.951 8.174 64,686,486 8.0974 1.32%
2014-03-27 0 13.66 13.66 13.68 13.20 13.68 37,406,335 504,301,449 13.482 8.010 8.010 8.022 7.740 8.022 63,792,487 7.9053 1.94%
2014-03-26 0 13.40 13.40 13.42 13.24 13.48 27,654,531 369,381,943 13.357 7.857 7.857 7.869 7.764 7.904 47,161,833 7.8322 2.45%
2014-03-25 0 13.08 13.04 13.10 12.92 13.32 35,442,657 464,532,471 13.107 7.670 7.646 7.682 7.576 7.811 60,443,645 7.6854 0.77%
2014-03-24 0 12.98 12.98 13.00 12.72 13.14 37,470,848 484,599,755 12.933 7.611 7.611 7.623 7.459 7.705 63,902,507 7.5834 3.02%
2014-03-21 0 12.60 12.60 12.62 12.16 12.78 38,071,841 476,661,960 12.520 7.388 7.388 7.400 7.130 7.494 64,927,436 7.3415 3.11%
2014-03-20 0 12.22 12.16 12.22 12.14 12.40 18,092,683 221,031,524 12.217 7.166 7.130 7.166 7.119 7.271 30,855,128 7.1635 -0.97%
2014-03-19 0 12.34 12.30 12.32 12.20 12.58 24,221,675 298,106,826 12.307 7.236 7.212 7.224 7.154 7.377 41,307,465 7.2168 -1.28%
2014-03-18 0 12.50 12.50 12.52 12.40 12.60 19,982,822 249,361,097 12.479 7.330 7.330 7.341 7.271 7.388 34,078,557 7.3172 -0.16%
2014-03-17 0 12.52 12.50 12.54 12.40 12.58 16,144,703 202,061,102 12.516 7.341 7.330 7.353 7.271 7.377 27,533,057 7.3389 0.16%
2014-03-14 0 12.50 12.46 12.50 12.28 12.56 28,951,572 359,825,784 12.429 7.330 7.306 7.330 7.201 7.365 49,373,797 7.2878 -0.95%
2014-03-13 0 12.62 12.60 12.64 12.46 12.94 27,907,058 353,266,107 12.659 7.400 7.388 7.412 7.306 7.588 47,592,490 7.4227 -0.32%
2014-03-12 0 12.66 12.62 12.66 12.12 12.70 35,158,420 441,810,178 12.566 7.424 7.400 7.424 7.107 7.447 59,958,910 7.3685 -1.71%
2014-03-11 0 12.88 12.88 12.92 12.80 13.04 15,737,851 203,677,741 12.942 7.553 7.553 7.576 7.506 7.646 26,839,215 7.5888 0.00%
2014-03-10 0 12.88 12.86 12.88 12.74 13.00 22,670,277 291,087,534 12.840 7.553 7.541 7.553 7.470 7.623 38,661,723 7.5291 -1.38%
2014-03-07 0 13.06 13.06 13.08 13.02 13.24 17,662,729 232,107,532 13.141 7.658 7.658 7.670 7.635 7.764 30,121,887 7.7056 -0.15%
2014-03-06 0 13.08 13.10 13.14 13.02 13.32 23,621,326 310,548,352 13.147 7.670 7.682 7.705 7.635 7.811 40,283,635 7.7090 -0.61%
2014-03-05 0 13.16 13.14 13.16 13.12 13.50 22,291,883 295,111,015 13.239 7.717 7.705 7.717 7.693 7.916 38,016,412 7.7627 -1.35%
2014-03-04 0 13.34 13.32 13.36 13.26 13.56 20,628,584 276,150,382 13.387 7.822 7.811 7.834 7.775 7.951 35,179,835 7.8497 -0.30%
2014-03-03 0 13.38 13.38 13.42 13.34 13.64 21,795,436 293,027,055 13.444 7.846 7.846 7.869 7.822 7.998 37,169,775 7.8835 -1.76%
2014-02-28 0 13.62 13.60 13.64 13.48 14.44 35,968,930 497,019,992 13.818 7.986 7.975 7.998 7.904 8.467 61,341,147 8.1026 -1.30%
2014-02-27 0 13.80 13.80 13.82 13.36 13.92 25,476,994 348,754,292 13.689 8.092 8.092 8.104 7.834 8.162 43,448,277 8.0269 1.92%
2014-02-26 0 13.54 13.50 13.52 13.50 13.80 47,320,321 642,581,578 13.579 7.940 7.916 7.928 7.916 8.092 80,699,726 7.9626 -1.74%
2014-02-25 0 13.78 13.78 13.82 13.64 14.10 15,207,171 210,211,626 13.823 8.080 8.080 8.104 7.998 8.268 25,934,197 8.1056 -1.15%
2014-02-24 0 13.94 13.92 13.94 13.50 14.22 36,733,014 504,069,849 13.723 8.174 8.162 8.174 7.916 8.338 62,644,211 8.0466 -1.27%
2014-02-21 0 14.12 14.08 14.10 13.98 14.68 25,134,474 356,468,574 14.183 8.280 8.256 8.268 8.198 8.608 42,864,146 8.3162 -1.94%
2014-02-20 0 14.40 14.38 14.42 14.14 14.88 18,494,839 266,456,955 14.407 8.444 8.432 8.456 8.291 8.725 31,540,962 8.4480 -2.17%
2014-02-19 0 14.72 14.70 14.76 14.34 14.90 21,451,544 314,439,026 14.658 8.631 8.620 8.655 8.409 8.737 36,583,305 8.5952 0.68%
2014-02-18 0 14.62 14.60 14.62 14.38 14.70 14,884,996 216,433,480 14.540 8.573 8.561 8.573 8.432 8.620 25,384,762 8.5261 -0.81%
2014-02-17 0 14.74 14.72 14.74 14.60 14.80 22,073,236 324,989,755 14.723 8.643 8.631 8.643 8.561 8.678 37,643,534 8.6333 2.50%
2014-02-14 0 14.38 14.40 14.42 14.30 14.54 15,992,218 230,485,014 14.412 8.432 8.444 8.456 8.385 8.526 27,273,010 8.4510 0.98%
2014-02-13 0 14.24 14.20 14.22 14.04 14.40 20,000,824 284,255,634 14.212 8.350 8.327 8.338 8.233 8.444 34,109,257 8.3337 -0.84%
2014-02-12 0 14.36 14.34 14.36 14.06 14.48 43,865,358 628,198,379 14.321 8.420 8.409 8.420 8.244 8.491 74,807,657 8.3975 2.43%
2014-02-11 0 14.02 14.00 14.02 13.44 14.28 61,601,772 859,790,738 13.957 8.221 8.209 8.221 7.881 8.373 105,055,207 8.1842 3.70%
2014-02-10 0 13.52 13.50 13.52 13.46 13.76 22,448,569 305,871,509 13.625 7.928 7.916 7.928 7.893 8.069 38,283,624 7.9896 -0.73%
2014-02-07 0 13.62 13.62 13.66 13.32 13.70 20,710,295 280,586,110 13.548 7.986 7.986 8.010 7.811 8.033 35,319,184 7.9443 1.95%
2014-02-06 0 13.36 13.36 13.40 13.24 13.44 16,138,212 215,422,615 13.349 7.834 7.834 7.857 7.764 7.881 27,521,987 7.8273 0.45%
2014-02-05 0 13.30 13.28 13.30 13.16 13.58 20,048,272 267,067,922 13.321 7.799 7.787 7.799 7.717 7.963 34,190,175 7.8112 -0.30%
2014-02-04 0 13.34 13.36 13.38 13.28 13.54 31,543,049 421,631,005 13.367 7.822 7.834 7.846 7.787 7.940 53,793,283 7.8380 -2.77%
2014-01-30 0 13.72 13.70 13.74 13.46 13.78 26,131,661 356,112,668 13.628 8.045 8.033 8.057 7.893 8.080 44,564,742 7.9909 -1.72%
2014-01-29 0 13.96 13.94 13.96 13.70 14.26 26,807,033 375,763,044 14.017 8.186 8.174 8.186 8.033 8.362 45,716,516 8.2194 2.50%
2014-01-28 0 13.62 13.62 13.64 13.36 13.92 37,725,433 517,697,149 13.723 7.986 7.986 7.998 7.834 8.162 64,336,675 8.0467 0.59%
2014-01-27 0 13.54 13.52 13.56 13.32 13.76 37,169,232 504,241,914 13.566 7.940 7.928 7.951 7.811 8.069 63,388,134 7.9548 -1.46%
2014-01-24 0 13.74 13.78 13.80 13.70 13.98 42,365,077 585,534,210 13.821 8.057 8.080 8.092 8.033 8.198 72,249,089 8.1044 -2.41%
2014-01-23 0 14.08 14.04 14.08 14.02 14.86 37,407,856 532,812,098 14.243 8.256 8.233 8.256 8.221 8.714 63,795,081 8.3519 -4.09%
2014-01-22 0 14.68 14.68 14.72 14.34 14.86 24,331,233 356,473,153 14.651 8.608 8.608 8.631 8.409 8.714 41,494,305 8.5909 1.66%
2014-01-21 0 14.44 14.42 14.44 14.32 14.66 37,457,003 540,819,735 14.438 8.467 8.456 8.467 8.397 8.596 63,878,896 8.4663 1.55%
2014-01-20 0 14.22 14.20 14.22 14.18 14.38 24,111,743 343,640,327 14.252 8.338 8.327 8.338 8.315 8.432 41,119,988 8.3570 -1.93%
2014-01-17 0 14.50 14.48 14.50 14.42 14.76 17,235,985 250,950,910 14.560 8.502 8.491 8.502 8.456 8.655 29,394,121 8.5375 -1.49%
2014-01-16 0 14.72 14.72 14.76 14.62 14.96 16,034,515 236,430,913 14.745 8.631 8.631 8.655 8.573 8.772 27,345,143 8.6462 -0.94%
2014-01-15 0 14.86 14.86 14.88 14.74 15.08 13,577,553 201,946,330 14.874 8.714 8.714 8.725 8.643 8.843 23,155,059 8.7215 0.00%
2014-01-14 0 14.86 14.86 14.88 14.66 14.96 19,805,891 294,112,618 14.850 8.714 8.714 8.725 8.596 8.772 33,776,820 8.7075 -0.67%
2014-01-13 0 14.96 14.94 14.96 14.84 15.20 15,384,371 229,944,843 14.947 8.772 8.760 8.772 8.702 8.913 26,236,393 8.7643 -0.13%
2014-01-10 0 14.98 14.96 14.98 14.84 15.04 29,782,146 445,111,560 14.946 8.784 8.772 8.784 8.702 8.819 50,790,252 8.7637 -0.79%
2014-01-09 0 15.10 15.10 15.12 14.98 15.56 29,928,952 457,273,290 15.279 8.854 8.854 8.866 8.784 9.124 51,040,614 8.9590 -1.18%
2014-01-08 0 15.28 15.26 15.30 15.16 15.48 23,516,827 360,312,017 15.322 8.960 8.948 8.972 8.889 9.077 40,105,423 8.9841 0.13%
2014-01-07 0 15.26 15.22 15.26 15.22 15.50 14,241,552 218,036,347 15.310 8.948 8.925 8.948 8.925 9.089 24,287,438 8.9773 -1.29%
2014-01-06 0 15.46 15.44 15.48 15.22 15.70 19,928,186 306,307,557 15.371 9.065 9.054 9.077 8.925 9.206 33,985,381 9.0129 -1.78%
2014-01-03 0 15.74 15.72 15.76 15.60 16.00 19,072,744 299,594,918 15.708 9.230 9.218 9.241 9.147 9.382 32,526,517 9.2108 -3.20%
2014-01-02 0 16.26 16.26 16.30 16.10 16.66 12,021,845 195,102,843 16.229 9.534 9.534 9.558 9.441 9.769 20,501,966 9.5163 -1.57%
2013-12-31 0 16.52 16.52 16.60 16.30 16.68 13,720,966 227,029,154 16.546 9.687 9.687 9.734 9.558 9.781 23,399,634 9.7023 1.47%
2013-12-30 0 16.28 16.24 16.34 16.08 16.62 11,891,421 193,250,400 16.251 9.546 9.523 9.581 9.429 9.746 20,279,541 9.5293 -0.61%
2013-12-27 0 16.38 16.38 16.42 16.10 16.52 11,851,364 194,028,483 16.372 9.605 9.605 9.628 9.441 9.687 20,211,229 9.6000 0.37%
2013-12-24 0 16.32 16.34 16.36 16.08 16.40 9,211,013 149,737,428 16.256 9.570 9.581 9.593 9.429 9.617 15,708,393 9.5323 1.62%
2013-12-23 0 16.06 16.06 16.10 15.80 16.46 17,464,857 280,058,737 16.036 9.417 9.417 9.441 9.265 9.652 29,784,438 9.4029 -0.74%
2013-12-20 0 16.18 16.12 16.20 16.04 16.56 32,777,957 530,845,225 16.195 9.488 9.452 9.499 9.405 9.710 55,899,286 9.4965 -2.76%
2013-12-19 0 16.64 16.62 16.64 16.46 16.96 48,629,043 808,097,052 16.618 9.757 9.746 9.757 9.652 9.945 82,931,610 9.7441 1.22%
2013-12-18 0 16.44 16.38 16.40 15.70 16.66 59,185,038 965,958,475 16.321 9.640 9.605 9.617 9.206 9.769 100,933,726 9.5702 5.52%
2013-12-17 0 15.58 15.56 15.60 15.48 15.76 14,685,343 229,312,025 15.615 9.136 9.124 9.147 9.077 9.241 25,044,275 9.1563 1.04%
2013-12-16 0 15.42 15.44 15.46 15.38 15.64 16,405,937 254,038,433 15.485 9.042 9.054 9.065 9.018 9.171 27,978,564 9.0798 -0.26%
2013-12-13 0 15.46 15.48 15.52 15.42 15.76 24,323,475 377,638,541 15.526 9.065 9.077 9.101 9.042 9.241 41,481,074 9.1039 -0.77%
2013-12-12 0 15.58 15.60 15.62 15.40 15.96 23,577,441 367,313,477 15.579 9.136 9.147 9.159 9.030 9.359 40,208,794 9.1352 -1.77%
2013-12-11 0 15.86 15.84 15.88 15.62 16.20 16,309,851 258,311,884 15.838 9.300 9.288 9.312 9.159 9.499 27,814,699 9.2869 -1.37%
2013-12-10 0 16.08 16.08 16.12 16.00 16.22 14,392,616 231,556,061 16.089 9.429 9.429 9.452 9.382 9.511 24,545,061 9.4339 -0.74%
2013-12-09 0 16.20 16.20 16.22 16.12 16.58 12,222,039 198,576,339 16.247 9.499 9.499 9.511 9.452 9.722 20,843,375 9.5271 -0.37%
2013-12-06 0 16.26 16.26 16.30 16.00 16.48 13,942,605 226,499,129 16.245 9.534 9.534 9.558 9.382 9.663 23,777,616 9.5257 -0.12%
2013-12-05 0 16.28 16.26 16.28 16.16 16.34 20,707,412 336,953,561 16.272 9.546 9.534 9.546 9.476 9.581 35,314,267 9.5416 -0.25%
2013-12-04 0 16.32 16.30 16.34 15.98 16.64 20,453,497 333,397,398 16.300 9.570 9.558 9.581 9.370 9.757 34,881,243 9.5581 -1.21%
2013-12-03 0 16.52 16.50 16.52 16.46 16.66 12,568,105 207,879,592 16.540 9.687 9.675 9.687 9.652 9.769 21,433,553 9.6988 -1.43%
2013-12-02 0 16.76 16.76 16.78 15.90 17.02 23,727,424 398,280,358 16.786 9.828 9.828 9.839 9.323 9.980 40,464,573 9.8427 1.45%
2013-11-29 0 16.52 16.50 16.56 16.38 16.60 12,259,220 202,190,906 16.493 9.687 9.675 9.710 9.605 9.734 20,906,783 9.6711 0.49%
2013-11-28 0 16.44 16.40 16.42 16.38 16.88 14,774,221 245,006,901 16.583 9.640 9.617 9.628 9.605 9.898 25,195,847 9.7241 -0.60%
2013-11-27 0 16.54 16.52 16.54 16.18 16.58 14,174,658 233,028,251 16.440 9.699 9.687 9.699 9.488 9.722 24,173,357 9.6399 2.10%
2013-11-26 0 16.20 16.20 16.22 16.12 16.46 16,611,489 270,066,866 16.258 9.499 9.499 9.511 9.452 9.652 28,329,111 9.5332 -1.22%
2013-11-25 0 16.40 16.40 16.44 16.28 17.00 26,706,069 438,918,630 16.435 9.617 9.617 9.640 9.546 9.968 45,544,333 9.6372 -1.20%
2013-11-22 0 16.60 16.58 16.60 16.50 16.90 21,552,669 359,282,252 16.670 9.734 9.722 9.734 9.675 9.910 36,755,762 9.7749 1.47%
2013-11-21 0 16.36 16.34 16.36 16.26 17.00 32,894,477 540,555,428 16.433 9.593 9.581 9.593 9.534 9.968 56,097,998 9.6359 -3.54%
2013-11-20 0 16.96 16.90 16.92 16.78 17.40 28,743,626 488,687,928 17.002 9.945 9.910 9.921 9.839 10.20 49,019,167 9.9693 -0.70%
2013-11-19 0 17.08 17.08 17.10 16.76 17.58 78,721,820 1,348,837,212 17.134 10.02 10.02 10.03 9.828 10.31 134,251,610 10.047 1.91%
2013-11-18 0 16.76 16.74 16.78 15.70 16.80 82,545,320 1,350,282,249 16.358 9.828 9.816 9.839 9.206 9.851 140,772,179 9.5920 9.40%
2013-11-15 0 15.32 15.30 15.32 14.80 15.34 27,763,498 420,543,874 15.147 8.983 8.972 8.983 8.678 8.995 47,347,664 8.8820 3.51%
2013-11-14 0 14.80 14.78 14.80 14.70 14.90 12,116,205 179,167,185 14.787 8.678 8.667 8.678 8.620 8.737 20,662,886 8.6710 1.09%
2013-11-13 0 14.64 14.62 14.64 14.62 14.96 29,406,319 433,140,107 14.730 8.585 8.573 8.585 8.573 8.772 50,149,319 8.6370 -3.68%
2013-11-12 0 15.20 15.20 15.22 14.98 15.28 16,868,291 256,117,304 15.183 8.913 8.913 8.925 8.784 8.960 28,767,059 8.9031 0.40%
2013-11-11 0 15.14 15.10 15.12 14.70 15.28 24,663,642 370,186,971 15.009 8.878 8.854 8.866 8.620 8.960 42,061,193 8.8012 2.99%
2013-11-08 0 14.70 14.72 14.74 14.40 14.78 11,687,770 171,666,505 14.688 8.620 8.631 8.643 8.444 8.667 19,932,237 8.6125 -0.54%
2013-11-07 0 14.78 14.78 14.80 14.70 14.96 10,291,220 152,322,851 14.801 8.667 8.667 8.678 8.620 8.772 17,550,571 8.6791 -1.34%
2013-11-06 0 14.98 14.94 14.98 14.88 15.10 14,381,844 215,251,420 14.967 8.784 8.760 8.784 8.725 8.854 24,526,690 8.7762 -1.06%
2013-11-05 0 15.14 15.12 15.14 15.04 15.32 12,821,993 193,630,916 15.102 8.878 8.866 8.878 8.819 8.983 21,866,532 8.8551 -1.43%
2013-11-04 0 15.36 15.36 15.38 15.26 15.46 12,367,343 190,001,296 15.363 9.007 9.007 9.018 8.948 9.065 21,091,175 9.0086 0.00%
2013-11-01 0 15.36 15.36 15.40 15.34 15.50 15,743,253 242,904,536 15.429 9.007 9.007 9.030 8.995 9.089 26,848,427 9.0473 -0.26%
2013-10-31 0 15.40 15.40 15.42 15.18 15.44 25,609,061 391,974,614 15.306 9.030 9.030 9.042 8.901 9.054 43,673,503 8.9751 0.00%
2013-10-30 0 15.40 15.34 15.36 14.70 15.48 34,223,527 518,690,215 15.156 9.030 8.995 9.007 8.620 9.077 58,364,550 8.8871 4.62%
2013-10-29 0 14.72 14.72 14.74 14.50 14.82 21,692,507 319,172,158 14.714 8.631 8.631 8.643 8.502 8.690 36,994,241 8.6276 1.80%
2013-10-28 0 14.46 14.46 14.52 14.42 14.86 12,496,157 182,155,093 14.577 8.479 8.479 8.514 8.456 8.714 21,310,854 8.5475 0.14%
2013-10-25 0 14.44 14.42 14.46 14.32 14.62 27,646,794 398,453,132 14.412 8.467 8.456 8.479 8.397 8.573 47,148,638 8.4510 -1.37%
2013-10-24 0 14.64 14.64 14.66 14.54 14.90 22,630,744 332,060,314 14.673 8.585 8.585 8.596 8.526 8.737 38,594,304 8.6039 -2.01%
2013-10-23 0 14.94 14.94 14.96 14.88 15.30 18,402,081 277,112,283 15.059 8.760 8.760 8.772 8.725 8.972 31,382,773 8.8301 -1.71%
2013-10-22 0 15.20 15.16 15.20 15.16 15.44 16,677,870 253,800,022 15.218 8.913 8.889 8.913 8.889 9.054 28,442,316 8.9233 -1.04%
2013-10-21 0 15.36 15.32 15.34 15.26 15.46 14,395,712 221,018,438 15.353 9.007 8.983 8.995 8.948 9.065 24,550,341 9.0027 0.00%
2013-10-18 0 15.36 15.36 15.38 15.20 15.40 26,143,187 400,790,214 15.331 9.007 9.007 9.018 8.913 9.030 44,584,398 8.9895 1.59%
2013-10-17 0 15.12 15.10 15.12 15.06 15.36 15,317,079 231,999,936 15.147 8.866 8.854 8.866 8.831 9.007 26,121,633 8.8815 -0.79%
2013-10-16 0 15.24 15.22 15.24 15.08 15.28 17,453,708 265,200,676 15.195 8.936 8.925 8.936 8.843 8.960 29,765,425 8.9097 -0.26%
2013-10-15 0 15.28 15.28 15.30 15.04 15.36 29,559,553 449,724,253 15.214 8.960 8.960 8.972 8.819 9.007 50,410,643 8.9212 2.00%
2013-10-11 0 14.98 14.98 15.00 14.92 15.06 17,987,519 269,622,059 14.989 8.784 8.784 8.796 8.749 8.831 30,675,782 8.7894 1.49%
2013-10-10 0 14.76 14.76 14.80 14.50 14.78 22,391,898 327,629,990 14.632 8.655 8.655 8.678 8.502 8.667 38,186,977 8.5796 0.96%
2013-10-09 0 14.62 14.60 14.62 14.40 14.76 15,753,196 230,719,369 14.646 8.573 8.561 8.573 8.444 8.655 26,865,384 8.5880 -0.14%
2013-10-08 0 14.64 14.64 14.66 14.32 14.78 17,831,034 260,326,073 14.600 8.585 8.585 8.596 8.397 8.667 30,408,914 8.5608 1.10%
2013-10-07 0 14.48 14.44 14.48 14.24 14.52 15,368,898 220,998,120 14.380 8.491 8.467 8.491 8.350 8.514 26,210,005 8.4318 -0.96%
2013-10-04 0 14.62 14.60 14.62 14.34 14.76 14,769,456 215,647,157 14.601 8.573 8.561 8.573 8.409 8.655 25,187,721 8.5616 0.14%
2013-10-03 0 14.60 14.60 14.62 14.22 14.62 22,953,661 333,011,988 14.508 8.561 8.561 8.573 8.338 8.573 39,145,004 8.5071 3.11%
2013-10-02 0 14.16 14.14 14.16 13.98 14.20 27,379,341 386,290,546 14.109 8.303 8.291 8.303 8.198 8.327 46,692,526 8.2731 0.43%
2013-09-30 0 14.10 14.06 14.12 13.70 14.18 24,212,835 341,367,557 14.099 8.268 8.244 8.280 8.033 8.315 41,292,390 8.2671 -2.22%
2013-09-27 0 14.42 14.40 14.44 14.38 14.66 30,450,309 440,866,319 14.478 8.456 8.444 8.467 8.432 8.596 51,929,732 8.4897 -1.64%
2013-09-26 0 14.66 14.64 14.68 14.60 14.80 17,423,163 255,684,482 14.675 8.596 8.585 8.608 8.561 8.678 29,713,333 8.6050 -0.68%
2013-09-25 0 14.76 14.72 14.80 14.68 14.88 18,997,317 281,317,569 14.808 8.655 8.631 8.678 8.608 8.725 32,397,884 8.6832 -0.27%
2013-09-24 0 14.80 14.78 14.82 14.68 15.02 15,488,792 229,451,522 14.814 8.678 8.667 8.690 8.608 8.807 26,414,471 8.6866 -1.73%
2013-09-23 0 15.06 15.02 15.04 14.94 15.42 14,942,888 224,387,844 15.016 8.831 8.807 8.819 8.760 9.042 25,483,491 8.8052 -0.92%
2013-09-19 0 15.20 15.18 15.22 15.10 15.26 39,431,553 597,481,053 15.152 8.913 8.901 8.925 8.854 8.948 67,246,279 8.8850 2.15%
2013-09-18 0 14.88 14.84 14.88 14.60 14.94 20,978,210 310,803,662 14.816 8.725 8.702 8.725 8.561 8.760 35,776,084 8.6875 0.54%
2013-09-17 0 14.80 14.74 14.80 14.58 14.94 43,736,685 646,610,473 14.784 8.678 8.643 8.678 8.549 8.760 74,588,219 8.6691 1.93%
2013-09-16 0 14.52 14.50 14.52 14.50 14.76 27,823,651 405,550,544 14.576 8.514 8.502 8.514 8.502 8.655 47,450,249 8.5469 0.14%
2013-09-13 0 14.50 14.44 14.50 14.38 14.70 31,355,036 454,655,386 14.500 8.502 8.467 8.502 8.432 8.620 53,472,647 8.5026 -1.36%
2013-09-12 0 14.70 14.68 14.72 14.54 14.82 49,727,040 730,620,624 14.693 8.620 8.608 8.631 8.526 8.690 84,804,126 8.6154 -0.81%
2013-09-11 0 14.82 14.80 14.84 14.76 15.10 30,696,372 457,386,106 14.900 8.690 8.678 8.702 8.655 8.854 52,349,366 8.7372 -1.33%
2013-09-10 0 15.02 15.00 15.02 14.84 15.28 61,526,754 927,911,547 15.081 8.807 8.796 8.807 8.702 8.960 104,927,271 8.8434 1.90%
2013-09-09 0 14.74 14.70 14.72 14.40 14.74 38,627,837 565,874,206 14.649 8.643 8.620 8.631 8.444 8.643 65,875,628 8.5900 2.50%
2013-09-06 0 14.38 14.36 14.40 14.26 14.50 21,088,113 302,499,331 14.345 8.432 8.420 8.444 8.362 8.502 35,963,512 8.4113 -0.96%
2013-09-05 0 14.52 14.52 14.54 14.44 15.04 36,003,844 527,810,939 14.660 8.514 8.514 8.526 8.467 8.819 61,400,689 8.5962 0.55%
2013-09-04 0 14.44 14.42 14.44 14.16 14.54 22,068,715 317,828,069 14.402 8.467 8.456 8.467 8.303 8.526 37,635,823 8.4448 0.42%
2013-09-03 0 14.38 14.38 14.40 13.92 14.58 43,927,067 630,756,212 14.359 8.432 8.432 8.444 8.162 8.549 74,912,895 8.4199 4.05%
2013-09-02 0 13.82 13.82 13.84 13.70 13.90 14,247,153 196,262,358 13.776 8.104 8.104 8.115 8.033 8.151 24,296,989 8.0776 2.83%
2013-08-30 0 13.44 13.38 13.40 13.34 13.58 22,744,506 305,329,939 13.424 7.881 7.846 7.857 7.822 7.963 38,788,312 7.8717 -0.88%
2013-08-29 0 13.56 13.52 13.54 13.50 13.74 18,264,778 247,676,318 13.560 7.951 7.928 7.940 7.916 8.057 31,148,617 7.9514 0.55%
2013-08-28 0 13.80 13.80 13.84 13.68 13.94 25,533,868 353,397,088 13.840 7.908 7.908 7.931 7.839 7.988 44,559,839 7.9308 -1.15%
2013-08-27 0 13.96 13.96 13.98 13.80 14.14 18,392,627 257,300,431 13.989 7.999 7.999 8.011 7.908 8.103 32,097,467 8.0162 -1.13%
2013-08-26 0 14.12 14.12 14.14 13.98 14.20 17,556,588 247,440,869 14.094 8.091 8.091 8.103 8.011 8.137 30,638,473 8.0761 0.71%
2013-08-23 0 14.02 14.00 14.02 13.92 14.38 40,487,646 569,476,854 14.065 8.034 8.022 8.034 7.976 8.240 70,656,078 8.0598 -1.13%
2013-08-22 0 14.18 14.14 14.16 13.70 14.28 19,563,672 275,522,082 14.083 8.125 8.103 8.114 7.850 8.183 34,141,089 8.0701 0.71%
2013-08-21 0 14.08 14.08 14.10 13.88 14.10 16,114,743 225,441,478 13.990 8.068 8.068 8.080 7.954 8.080 28,122,271 8.0165 0.43%
2013-08-20 0 14.02 14.00 14.02 13.88 14.46 31,174,682 439,510,519 14.098 8.034 8.022 8.034 7.954 8.286 54,403,775 8.0787 -2.77%
2013-08-19 0 14.42 14.40 14.42 14.26 14.52 23,019,241 331,311,257 14.393 8.263 8.252 8.263 8.171 8.320 40,171,496 8.2474 -0.41%
2013-08-16 0 14.48 14.48 14.50 13.96 14.76 34,483,877 493,845,386 14.321 8.297 8.297 8.309 7.999 8.458 60,178,740 8.2063 0.70%
2013-08-15 0 14.38 14.36 14.38 14.14 14.48 41,438,533 595,544,594 14.372 8.240 8.229 8.240 8.103 8.297 72,315,497 8.2354 0.98%
2013-08-13 0 14.24 14.24 14.26 13.26 14.28 70,182,406 977,108,533 13.922 8.160 8.160 8.171 7.598 8.183 122,477,201 7.9779 7.23%
2013-08-12 0 13.28 13.28 13.30 12.70 13.48 36,162,530 476,890,076 13.187 7.610 7.610 7.621 7.277 7.724 63,108,202 7.5567 4.08%
2013-08-09 0 12.76 12.72 12.74 12.62 12.78 8,444,348 107,400,908 12.719 7.312 7.289 7.300 7.232 7.323 14,736,458 7.2881 1.43%
2013-08-08 0 12.58 12.56 12.58 12.44 12.88 22,166,271 278,018,952 12.542 7.209 7.197 7.209 7.128 7.381 38,682,955 7.1871 -0.94%
2013-08-07 0 12.70 12.66 12.70 12.64 13.06 15,406,332 197,436,633 12.815 7.277 7.254 7.277 7.243 7.484 26,886,004 7.3435 -2.16%
2013-08-06 0 12.98 12.94 12.98 12.74 13.00 11,263,768 144,814,060 12.857 7.438 7.415 7.438 7.300 7.449 19,656,704 7.3672 -0.15%
2013-08-05 0 13.00 12.96 13.00 12.96 13.08 6,309,876 82,130,283 13.016 7.449 7.426 7.449 7.426 7.495 11,011,534 7.4586 0.46%
2013-08-02 0 12.94 12.92 12.96 12.90 13.32 14,401,021 187,913,198 13.049 7.415 7.403 7.426 7.392 7.633 25,131,608 7.4772 -0.31%
2013-08-01 0 12.98 12.98 13.00 12.90 13.16 17,509,474 227,405,566 12.988 7.438 7.438 7.449 7.392 7.541 30,556,253 7.4422 -0.46%
2013-07-31 0 13.04 13.02 13.06 12.92 13.24 18,960,021 247,785,765 13.069 7.472 7.461 7.484 7.403 7.587 33,087,642 7.4888 0.00%
2013-07-30 0 13.04 13.04 13.06 12.94 13.26 13,248,321 173,214,791 13.075 7.472 7.472 7.484 7.415 7.598 23,120,001 7.4920 -0.15%
2013-07-29 0 13.06 13.06 13.08 12.98 13.18 17,290,658 225,352,057 13.033 7.484 7.484 7.495 7.438 7.552 30,174,392 7.4683 -1.80%
2013-07-26 0 13.30 13.28 13.30 13.18 13.48 7,747,320 103,059,970 13.303 7.621 7.610 7.621 7.552 7.724 13,520,056 7.6227 -0.15%
2013-07-25 0 13.32 13.34 13.36 13.28 13.52 8,502,751 113,771,007 13.381 7.633 7.644 7.656 7.610 7.747 14,838,379 7.6673 -0.45%
2013-07-24 0 13.38 13.38 13.40 13.10 13.62 19,410,721 258,477,695 13.316 7.667 7.667 7.679 7.507 7.805 33,874,170 7.6305 -1.18%
2013-07-23 0 13.54 13.54 13.56 13.00 13.66 24,601,338 330,738,164 13.444 7.759 7.759 7.770 7.449 7.828 42,932,455 7.7037 4.48%
2013-07-22 0 12.96 12.96 12.98 12.80 13.10 8,526,569 110,132,718 12.916 7.426 7.426 7.438 7.335 7.507 14,879,944 7.4014 -0.77%
2013-07-19 0 13.06 13.04 13.08 12.92 13.18 13,032,936 169,958,900 13.041 7.484 7.472 7.495 7.403 7.552 22,744,127 7.4727 -1.06%
2013-07-18 0 13.20 13.16 13.20 13.06 13.22 17,772,264 233,819,244 13.156 7.564 7.541 7.564 7.484 7.575 31,014,855 7.5389 0.30%
2013-07-17 0 13.16 13.14 13.16 13.06 13.30 10,148,744 133,509,053 13.155 7.541 7.530 7.541 7.484 7.621 17,710,846 7.5383 0.92%
2013-07-16 0 13.04 13.02 13.06 12.92 13.14 11,135,708 145,160,313 13.036 7.472 7.461 7.484 7.403 7.530 19,433,223 7.4697 -0.31%
2013-07-15 0 13.08 13.06 13.10 13.00 13.28 16,094,444 210,919,426 13.105 7.495 7.484 7.507 7.449 7.610 28,086,846 7.5095 -0.30%
2013-07-12 0 13.12 13.06 13.14 13.00 13.44 19,084,892 250,692,301 13.136 7.518 7.484 7.530 7.449 7.701 33,305,557 7.5270 -1.50%
2013-07-11 0 13.32 13.30 13.32 13.00 13.54 48,490,467 643,978,457 13.281 7.633 7.621 7.633 7.449 7.759 84,622,016 7.6101 3.26%
2013-07-10 0 12.90 12.86 12.88 12.68 13.10 25,500,535 328,418,560 12.879 7.392 7.369 7.381 7.266 7.507 44,501,668 7.3799 1.74%
2013-07-09 0 12.68 12.64 12.70 12.50 12.90 11,184,299 141,617,797 12.662 7.266 7.243 7.277 7.163 7.392 19,518,020 7.2557 -0.31%
2013-07-08 0 12.72 12.72 12.74 12.36 12.80 21,738,297 276,537,806 12.721 7.289 7.289 7.300 7.083 7.335 37,936,086 7.2896 -1.85%
2013-07-05 0 12.96 12.96 12.98 12.82 13.10 22,683,341 294,607,493 12.988 7.426 7.426 7.438 7.346 7.507 39,585,307 7.4423 2.37%
2013-07-04 0 12.66 12.66 12.68 12.48 12.82 21,318,054 269,830,846 12.657 7.254 7.254 7.266 7.151 7.346 37,202,708 7.2530 2.59%
2013-07-03 0 12.34 12.34 12.38 12.28 12.70 31,958,023 397,504,461 12.438 7.071 7.071 7.094 7.037 7.277 55,770,804 7.1275 -3.74%
2013-07-02 0 12.82 12.80 12.82 12.52 13.24 25,924,538 332,152,638 12.812 7.346 7.335 7.346 7.174 7.587 45,241,607 7.3418 -1.08%
2013-06-28 0 12.96 12.94 12.96 12.76 13.08 31,578,681 409,620,500 12.971 7.426 7.415 7.426 7.312 7.495 55,108,804 7.4329 0.47%
2013-06-27 0 12.90 12.88 12.90 12.60 13.26 40,916,530 529,779,857 12.948 7.392 7.381 7.392 7.220 7.598 71,404,535 7.4194 -0.62%
2013-06-26 0 12.98 12.98 13.02 12.84 13.20 45,790,697 594,260,285 12.978 7.438 7.438 7.461 7.358 7.564 79,910,575 7.4366 4.51%
2013-06-25 0 12.42 12.42 12.44 11.96 12.68 78,963,811 975,078,197 12.348 7.117 7.117 7.128 6.853 7.266 137,801,867 7.0759 -1.11%
2013-06-24 0 12.56 12.56 12.58 12.50 13.04 42,208,109 533,833,095 12.648 7.197 7.197 7.209 7.163 7.472 73,658,504 7.2474 -4.56%
2013-06-21 0 13.16 13.06 13.08 12.62 13.36 54,479,197 713,241,054 13.092 7.541 7.484 7.495 7.232 7.656 95,073,109 7.5020 -0.90%
2013-06-20 0 13.28 13.28 13.30 13.12 13.60 24,776,569 328,680,674 13.266 7.610 7.610 7.621 7.518 7.793 43,238,256 7.6016 -3.49%
2013-06-19 0 13.76 13.76 13.78 13.66 13.96 22,811,257 314,097,852 13.769 7.885 7.885 7.896 7.828 7.999 39,808,537 7.8902 -1.15%
2013-06-18 0 13.92 13.88 13.90 13.68 13.94 15,651,360 215,901,899 13.794 7.976 7.954 7.965 7.839 7.988 27,313,609 7.9046 0.29%
2013-06-17 0 13.88 13.86 13.88 13.78 14.14 27,564,988 384,278,966 13.941 7.954 7.942 7.954 7.896 8.103 48,104,401 7.9884 0.58%
2013-06-14 0 13.80 13.76 13.82 13.72 14.00 28,096,933 388,880,850 13.841 7.908 7.885 7.919 7.862 8.022 49,032,712 7.9310 -0.14%
2013-06-13 0 13.82 13.82 13.84 13.64 14.30 37,554,178 518,050,781 13.795 7.919 7.919 7.931 7.816 8.194 65,536,804 7.9047 -2.12%
2013-06-11 0 14.12 14.12 14.14 14.10 14.38 19,088,192 270,344,698 14.163 8.091 8.091 8.103 8.080 8.240 33,311,316 8.1157 -2.08%
2013-06-10 0 14.42 14.36 14.44 14.28 14.48 16,147,429 232,835,673 14.419 8.263 8.229 8.274 8.183 8.297 28,179,312 8.2626 0.28%
2013-06-07 0 14.38 14.36 14.38 14.14 14.50 17,859,960 255,671,081 14.315 8.240 8.229 8.240 8.103 8.309 31,167,896 8.2030 0.14%
2013-06-06 0 14.36 14.34 14.36 14.26 14.66 23,494,523 337,801,277 14.378 8.229 8.217 8.229 8.171 8.401 41,000,923 8.2389 -2.31%
2013-06-05 0 14.70 14.68 14.72 14.38 14.80 19,569,230 286,578,495 14.644 8.423 8.412 8.435 8.240 8.481 34,150,789 8.3916 -0.41%
2013-06-04 0 14.76 14.78 14.80 14.72 14.98 28,128,190 416,747,113 14.816 8.458 8.469 8.481 8.435 8.584 49,087,260 8.4899 -0.60%
2013-06-03 0 15.64 15.64 15.66 15.62 15.90 29,652,700 467,012,001 15.749 8.509 8.509 8.520 8.498 8.650 54,504,974 8.5682 -0.26%
2013-05-31 0 15.68 15.66 15.68 15.60 15.82 18,923,709 296,793,031 15.684 8.530 8.520 8.530 8.487 8.607 34,783,890 8.5325 0.13%
2013-05-30 0 15.66 15.68 15.70 15.52 15.98 44,861,736 705,637,184 15.729 8.520 8.530 8.541 8.443 8.694 82,460,881 8.5572 -1.39%
2013-05-29 0 15.88 15.86 15.88 15.84 16.20 31,572,378 504,329,734 15.974 8.639 8.628 8.639 8.618 8.813 58,033,557 8.6903 -2.82%
2013-05-28 0 16.34 16.32 16.34 15.94 16.36 28,457,247 459,115,776 16.134 8.890 8.879 8.890 8.672 8.900 52,307,598 8.7772 1.24%
2013-05-27 0 16.14 16.08 16.10 15.90 16.18 20,485,242 328,701,671 16.046 8.781 8.748 8.759 8.650 8.803 37,654,163 8.7295 0.12%
2013-05-24 0 16.12 16.12 16.14 16.00 16.26 17,907,282 288,902,351 16.133 8.770 8.770 8.781 8.705 8.846 32,915,584 8.7771 0.62%
2013-05-23 0 16.02 16.00 16.02 15.98 16.72 27,177,277 440,999,557 16.227 8.715 8.705 8.715 8.694 9.096 49,954,870 8.8280 -4.07%
2013-05-22 0 16.70 16.64 16.70 16.52 16.86 9,672,771 161,352,244 16.681 9.085 9.053 9.085 8.987 9.172 17,779,633 9.0751 0.00%
2013-05-21 0 16.70 16.68 16.70 16.60 16.86 11,037,439 184,162,155 16.685 9.085 9.075 9.085 9.031 9.172 20,288,046 9.0774 -0.48%
2013-05-20 0 16.78 16.74 16.80 16.74 17.08 17,268,103 291,870,665 16.902 9.129 9.107 9.140 9.107 9.292 31,740,702 9.1955 0.72%
2013-05-16 0 16.66 16.62 16.66 16.54 16.88 13,225,504 221,054,082 16.714 9.064 9.042 9.064 8.998 9.183 24,309,953 9.0932 -0.60%
2013-05-15 0 16.76 16.72 16.76 16.64 16.88 8,439,880 141,511,488 16.767 9.118 9.096 9.118 9.053 9.183 15,513,442 9.1219 0.72%
2013-05-14 0 16.64 16.62 16.64 16.48 16.90 10,340,679 171,814,871 16.615 9.053 9.042 9.053 8.966 9.194 19,007,323 9.0394 0.00%
2013-05-13 0 16.64 16.62 16.64 16.58 16.84 13,165,805 219,690,322 16.686 9.053 9.042 9.053 9.020 9.162 24,200,220 9.0780 -1.54%
2013-05-10 0 16.90 16.88 16.90 16.80 16.96 15,444,756 260,894,665 16.892 9.194 9.183 9.194 9.140 9.227 28,389,186 9.1899 0.12%
2013-05-09 0 16.88 16.88 16.90 16.80 16.98 10,790,069 182,178,935 16.884 9.183 9.183 9.194 9.140 9.238 19,833,352 9.1855 0.00%
2013-05-08 0 16.88 16.86 16.88 16.78 16.96 14,643,394 247,160,018 16.879 9.183 9.172 9.183 9.129 9.227 26,916,194 9.1826 0.60%
2013-05-07 0 16.78 16.76 16.78 16.50 16.80 12,319,234 205,511,156 16.682 9.129 9.118 9.129 8.977 9.140 22,644,128 9.0757 0.84%
2013-05-06 0 16.64 16.62 16.64 16.60 16.78 8,972,899 149,693,908 16.683 9.053 9.042 9.053 9.031 9.129 16,493,190 9.0761 1.34%
2013-05-03 0 16.42 16.40 16.42 16.28 16.66 9,677,335 159,429,559 16.475 8.933 8.922 8.933 8.857 9.064 17,788,022 8.9627 0.61%
2013-05-02 0 16.32 16.28 16.30 16.08 16.50 16,755,500 272,509,049 16.264 8.879 8.857 8.868 8.748 8.977 30,798,480 8.8481 -1.33%
2013-04-30 0 16.54 16.50 16.54 16.30 16.56 21,450,208 353,199,562 16.466 8.998 8.977 8.998 8.868 9.009 39,427,878 8.9581 2.35%
2013-04-29 0 16.16 16.14 16.16 15.98 16.28 10,362,455 167,189,004 16.134 8.792 8.781 8.792 8.694 8.857 19,047,350 8.7775 0.12%
2013-04-26 0 16.14 16.12 16.16 15.96 16.22 29,020,900 468,270,722 16.136 8.781 8.770 8.792 8.683 8.824 53,343,655 8.7784 1.00%
2013-04-25 0 15.98 15.94 15.96 15.74 16.00 26,278,585 417,848,932 15.901 8.694 8.672 8.683 8.563 8.705 48,302,974 8.6506 2.44%
2013-04-24 0 15.60 15.56 15.60 15.18 15.64 17,519,833 271,077,189 15.473 8.487 8.465 8.487 8.258 8.509 32,203,410 8.4177 3.86%
2013-04-23 0 15.02 15.00 15.02 14.92 15.34 21,411,571 321,972,844 15.037 8.171 8.161 8.171 8.117 8.346 39,356,859 8.1809 -2.34%
2013-04-22 0 15.38 15.36 15.38 15.24 15.44 20,937,196 321,005,163 15.332 8.367 8.356 8.367 8.291 8.400 38,484,904 8.3411 0.39%
2013-04-19 0 15.32 15.32 15.34 14.80 15.50 26,101,649 397,690,166 15.236 8.335 8.335 8.346 8.052 8.433 47,977,746 8.2891 2.82%
2013-04-18 0 14.90 14.90 14.92 14.80 15.06 22,745,439 339,470,480 14.925 8.106 8.106 8.117 8.052 8.193 41,808,657 8.1196 -0.80%
2013-04-17 0 15.02 14.98 15.00 14.98 15.28 23,350,948 352,948,697 15.115 8.171 8.150 8.161 8.150 8.313 42,921,650 8.2231 -1.83%
2013-04-16 0 15.30 15.28 15.30 15.00 15.48 13,041,073 199,848,589 15.325 8.324 8.313 8.324 8.161 8.422 23,970,949 8.3371 0.00%
2013-04-15 0 15.30 15.26 15.30 15.22 15.44 10,359,336 158,731,347 15.323 8.324 8.302 8.324 8.280 8.400 19,041,616 8.3360 -1.16%
2013-04-12 0 15.48 15.44 15.46 15.28 15.74 12,667,271 195,566,733 15.439 8.422 8.400 8.411 8.313 8.563 23,283,859 8.3992 -1.28%
2013-04-11 0 15.68 15.64 15.68 15.58 16.00 12,575,579 198,579,067 15.791 8.530 8.509 8.530 8.476 8.705 23,115,319 8.5908 0.51%
2013-04-10 0 15.60 15.56 15.58 15.44 15.68 11,368,376 177,053,502 15.574 8.487 8.465 8.476 8.400 8.530 20,896,345 8.4729 0.91%
2013-04-09 0 15.46 15.46 15.48 15.32 15.68 19,507,880 302,098,469 15.486 8.411 8.411 8.422 8.335 8.530 35,857,662 8.4249 0.91%
2013-04-08 0 15.32 15.32 15.34 15.18 15.54 22,953,826 353,725,395 15.410 8.335 8.335 8.346 8.258 8.454 42,191,696 8.3838 0.13%
2013-04-05 0 15.30 15.28 15.30 15.20 15.66 35,073,642 539,446,970 15.380 8.324 8.313 8.324 8.269 8.520 64,469,271 8.3675 -3.16%
2013-04-03 0 15.80 15.82 15.84 15.56 16.20 39,833,137 630,855,887 15.838 8.596 8.607 8.618 8.465 8.813 73,217,754 8.6162 -1.74%
2013-04-02 0 16.08 16.08 16.10 16.04 16.60 31,594,990 513,086,640 16.240 8.748 8.748 8.759 8.726 9.031 58,075,120 8.8349 -2.19%
2013-03-28 0 16.44 16.44 16.46 16.06 16.94 41,939,415 686,612,914 16.372 8.944 8.944 8.955 8.737 9.216 77,089,328 8.9067 -4.20%
2013-03-27 0 17.16 17.14 17.16 16.90 17.26 14,639,742 251,066,563 17.150 9.336 9.325 9.336 9.194 9.390 26,909,481 9.3300 1.42%
2013-03-26 0 16.92 16.90 16.92 16.74 17.20 14,055,977 237,836,949 16.921 9.205 9.194 9.205 9.107 9.357 25,836,455 9.2055 -0.12%
2013-03-25 0 16.94 16.90 16.96 16.78 16.98 11,300,146 190,903,502 16.894 9.216 9.194 9.227 9.129 9.238 20,770,930 9.1909 2.29%
2013-03-22 0 16.56 16.54 16.56 16.54 16.82 7,791,367 129,761,160 16.655 9.009 8.998 9.009 8.998 9.151 14,321,403 9.0606 -0.48%
2013-03-21 0 16.64 16.60 16.64 16.56 17.00 13,055,720 218,965,844 16.772 9.053 9.031 9.053 9.009 9.249 23,997,871 9.1244 0.00%
2013-03-20 0 16.64 16.64 16.68 16.06 16.74 21,816,845 361,883,933 16.587 9.053 9.053 9.075 8.737 9.107 40,101,798 9.0241 2.84%
2013-03-19 0 16.18 16.12 16.18 16.10 16.66 15,915,435 260,362,287 16.359 8.803 8.770 8.803 8.759 9.064 29,254,347 8.9000 -1.46%
2013-03-18 0 16.42 16.42 16.44 16.04 16.48 18,594,137 303,467,042 16.321 8.933 8.933 8.944 8.726 8.966 34,178,100 8.8790 -1.32%
2013-03-15 0 16.64 16.54 16.66 16.44 16.98 29,205,801 486,618,532 16.662 9.053 8.998 9.064 8.944 9.238 53,683,524 9.0646 0.00%
2013-03-14 0 16.64 16.64 16.70 16.42 16.76 17,470,215 289,840,410 16.591 9.053 9.053 9.085 8.933 9.118 32,112,206 9.0259 0.12%
2013-03-13 0 16.62 16.62 16.64 16.50 17.00 18,688,967 311,800,445 16.684 9.042 9.042 9.053 8.977 9.249 34,352,408 9.0765 -2.00%
2013-03-12 0 16.96 16.94 17.00 16.94 17.40 17,152,036 294,321,891 17.160 9.227 9.216 9.249 9.216 9.466 31,527,358 9.3354 -0.93%
2013-03-11 0 17.12 17.14 17.18 17.10 17.60 17,512,187 304,063,124 17.363 9.314 9.325 9.347 9.303 9.575 32,189,355 9.4461 -0.47%
2013-03-08 0 17.20 17.16 17.22 17.00 17.34 13,471,226 232,281,144 17.243 9.357 9.336 9.368 9.249 9.434 24,761,618 9.3807 1.78%
2013-03-07 0 16.90 16.92 16.94 16.72 17.06 14,972,389 252,854,230 16.888 9.194 9.205 9.216 9.096 9.281 27,520,923 9.1877 -0.94%
2013-03-06 0 17.06 17.00 17.06 16.82 17.14 16,579,685 281,959,310 17.006 9.281 9.249 9.281 9.151 9.325 30,475,313 9.2521 2.52%
2013-03-05 0 16.64 16.62 16.64 16.20 16.80 34,800,699 573,736,029 16.486 9.053 9.042 9.053 8.813 9.140 63,967,571 8.9692 2.72%
2013-03-04 0 16.20 16.20 16.22 16.08 16.68 23,332,064 379,215,689 16.253 8.813 8.813 8.824 8.748 9.075 42,886,939 8.8422 -2.29%
2013-03-01 0 16.58 16.54 16.56 16.38 16.88 24,779,280 412,976,226 16.666 9.020 8.998 9.009 8.911 9.183 45,547,084 9.0670 -1.43%
2013-02-28 0 16.82 16.80 16.82 16.46 16.96 19,991,208 336,196,207 16.817 9.151 9.140 9.151 8.955 9.227 36,746,073 9.1492 2.56%
2013-02-27 0 16.40 16.40 16.44 16.34 16.64 20,515,068 337,637,284 16.458 8.922 8.922 8.944 8.890 9.053 37,708,986 8.9538 0.12%
2013-02-26 0 16.38 16.34 16.36 16.30 16.80 26,491,273 438,258,222 16.544 8.911 8.890 8.900 8.868 9.140 48,693,918 9.0003 -3.19%
2013-02-25 0 16.92 16.90 16.92 16.88 17.30 9,991,667 170,013,245 17.016 9.205 9.194 9.205 9.183 9.412 18,365,800 9.2571 0.36%
2013-02-22 0 16.86 16.82 16.90 16.70 17.28 22,589,134 382,681,761 16.941 9.172 9.151 9.194 9.085 9.401 41,521,351 9.2165 -2.32%
2013-02-21 0 17.26 17.26 17.28 17.14 17.74 17,228,004 297,455,872 17.266 9.390 9.390 9.401 9.325 9.651 31,666,995 9.3932 -3.47%
2013-02-20 0 17.88 17.78 17.90 17.58 17.90 11,154,329 197,713,284 17.725 9.727 9.673 9.738 9.564 9.738 20,502,902 9.6432 1.25%
2013-02-19 0 17.66 17.68 17.70 17.58 18.08 10,750,814 190,990,167 17.765 9.608 9.619 9.629 9.564 9.836 19,761,197 9.6649 -1.89%
2013-02-18 0 18.00 17.96 18.00 17.74 18.12 9,465,351 170,171,570 17.978 9.793 9.771 9.793 9.651 9.858 17,398,372 9.7809 -0.66%
2013-02-15 0 18.12 18.12 18.14 17.80 18.20 6,854,241 123,907,597 18.078 9.858 9.858 9.869 9.684 9.901 12,598,860 9.8348 0.11%
2013-02-14 0 18.10 18.06 18.08 17.66 18.28 11,412,711 206,194,586 18.067 9.847 9.825 9.836 9.608 9.945 20,977,837 9.8292 2.72%
2013-02-08 0 17.62 17.60 17.62 17.46 17.72 17,692,719 310,819,383 17.568 9.586 9.575 9.586 9.499 9.640 32,521,193 9.5574 0.00%
2013-02-07 0 17.62 17.58 17.60 17.54 18.18 24,584,815 434,713,862 17.682 9.586 9.564 9.575 9.542 9.891 45,189,636 9.6198 -2.87%
2013-02-06 0 18.14 18.12 18.14 17.98 18.36 15,672,154 284,250,387 18.137 9.869 9.858 9.869 9.782 9.989 28,807,169 9.8673 -0.33%
2013-02-05 0 18.20 18.14 18.16 18.16 18.68 17,435,018 319,368,383 18.318 9.901 9.869 9.880 9.880 10.16 32,047,510 9.9655 -3.29%
2013-02-04 0 18.82 18.80 18.84 18.68 19.02 13,818,291 261,543,990 18.927 10.24 10.23 10.25 10.16 10.35 25,399,562 10.297 0.00%
2013-02-01 0 18.82 18.80 18.84 18.52 19.00 23,483,524 441,025,436 18.780 10.24 10.23 10.25 10.08 10.34 43,165,340 10.217 1.29%
2013-01-31 0 18.58 18.56 18.64 18.32 18.70 18,224,236 338,143,950 18.555 10.11 10.10 10.14 9.967 10.17 33,498,181 10.094 -0.21%
2013-01-30 0 18.62 18.60 18.62 18.36 18.76 18,920,617 351,440,429 18.575 10.13 10.12 10.13 9.989 10.21 34,778,207 10.105 1.20%
2013-01-29 0 18.40 18.38 18.40 18.24 18.64 17,464,745 321,452,375 18.406 10.01 9.999 10.01 9.923 10.14 32,102,152 10.013 -0.97%
2013-01-28 0 18.58 18.56 18.62 18.22 18.72 10,285,819 191,132,735 18.582 10.11 10.10 10.13 9.912 10.18 18,906,484 10.109 0.76%
2013-01-25 0 18.44 18.38 18.44 18.08 18.86 14,263,410 261,056,560 18.303 10.03 9.999 10.03 9.836 10.26 26,217,740 9.9572 -1.71%
2013-01-24 0 18.76 18.76 18.80 18.42 18.98 12,399,426 232,371,885 18.741 10.21 10.21 10.23 10.02 10.33 22,791,530 10.196 0.00%
2013-01-23 0 18.76 18.72 18.76 18.64 19.00 22,628,313 425,120,646 18.787 10.21 10.18 10.21 10.14 10.34 41,593,366 10.221 -0.42%
2013-01-22 0 18.84 18.80 18.86 18.42 18.90 12,653,066 237,330,486 18.757 10.25 10.23 10.26 10.02 10.28 23,257,748 10.204 2.06%
2013-01-21 0 18.46 18.44 18.48 18.32 18.70 11,704,656 216,238,414 18.475 10.04 10.03 10.05 9.967 10.17 21,514,465 10.051 -0.22%
2013-01-18 0 18.50 18.50 18.52 18.10 18.52 25,051,483 459,857,722 18.357 10.06 10.06 10.08 9.847 10.08 46,047,423 9.9866 2.89%
2013-01-17 0 17.98 17.98 18.00 17.78 18.30 11,002,282 198,090,176 18.005 9.782 9.782 9.793 9.673 9.956 20,223,423 9.7951 0.22%
2013-01-16 0 17.94 17.92 17.96 17.78 18.10 18,120,864 325,147,908 17.943 9.760 9.749 9.771 9.673 9.847 33,308,172 9.7618 -1.21%
2013-01-15 0 18.16 18.16 18.20 17.94 18.28 19,628,992 356,274,404 18.150 9.880 9.880 9.901 9.760 9.945 36,080,279 9.8745 0.55%
2013-01-14 0 18.06 18.00 18.08 17.00 18.08 19,253,714 342,698,082 17.799 9.825 9.793 9.836 9.249 9.836 35,390,477 9.6833 2.85%
2013-01-11 0 17.56 17.54 17.56 17.42 17.84 23,510,661 413,364,765 17.582 9.553 9.542 9.553 9.477 9.706 43,215,221 9.5653 -0.90%
2013-01-10 0 17.72 17.68 17.72 17.40 18.00 13,592,932 241,940,039 17.799 9.640 9.619 9.640 9.466 9.793 24,985,327 9.6833 0.80%
2013-01-09 0 17.58 17.54 17.60 17.30 17.70 10,397,147 182,293,219 17.533 9.564 9.542 9.575 9.412 9.629 19,111,117 9.5386 1.03%
2013-01-08 0 17.40 17.42 17.44 17.28 17.98 15,091,777 264,595,468 17.532 9.466 9.477 9.488 9.401 9.782 27,740,372 9.5383 -2.68%
2013-01-07 0 17.88 17.86 17.88 17.62 18.00 18,306,710 327,124,809 17.869 9.727 9.716 9.727 9.586 9.793 33,649,777 9.7215 0.56%
2013-01-04 0 17.78 17.76 17.78 17.60 18.00 20,679,375 366,995,600 17.747 9.673 9.662 9.673 9.575 9.793 38,011,001 9.6550 -0.78%
2013-01-03 0 17.92 17.90 17.92 17.62 17.98 25,596,866 457,016,703 17.854 9.749 9.738 9.749 9.586 9.782 47,049,898 9.7134 1.24%
2013-01-02 0 17.70 17.70 17.72 17.34 17.86 28,640,468 504,249,221 17.606 9.629 9.629 9.640 9.434 9.716 52,644,379 9.5784 3.51%
2012-12-31 0 17.10 17.08 17.10 16.84 17.16 7,159,512 122,231,072 17.073 9.303 9.292 9.303 9.162 9.336 13,159,983 9.2881 0.59%
2012-12-28 0 17.00 16.98 17.00 16.88 17.30 13,019,372 221,875,159 17.042 9.249 9.238 9.249 9.183 9.412 23,931,060 9.2714 0.59%
2012-12-27 0 16.90 16.86 16.88 16.64 17.06 18,082,526 306,586,096 16.955 9.194 9.172 9.183 9.053 9.281 33,237,702 9.2240 2.67%
2012-12-24 0 16.46 16.42 16.50 16.28 16.62 5,514,845 90,741,955 16.454 8.955 8.933 8.977 8.857 9.042 10,136,901 8.9516 1.23%
2012-12-21 0 16.26 16.24 16.26 16.22 16.52 15,783,326 258,065,685 16.351 8.846 8.835 8.846 8.824 8.987 29,011,516 8.8953 -1.33%
2012-12-20 0 16.48 16.44 16.48 16.40 16.88 23,747,187 392,553,237 16.531 8.966 8.944 8.966 8.922 9.183 43,649,982 8.9932 -2.14%
2012-12-19 0 16.84 16.82 16.84 16.64 16.88 9,120,799 153,287,007 16.806 9.162 9.151 9.162 9.053 9.183 16,765,047 9.1432 1.45%
2012-12-18 0 16.60 16.56 16.62 16.50 16.86 10,520,649 175,550,639 16.686 9.031 9.009 9.042 8.977 9.172 19,338,128 9.0780 0.97%
2012-12-17 0 16.44 16.42 16.44 16.42 16.80 13,390,496 222,783,172 16.637 8.944 8.933 8.944 8.933 9.140 24,613,227 9.0514 -1.32%
2012-12-14 0 16.66 16.66 16.68 16.14 16.70 16,181,639 268,201,996 16.575 9.064 9.064 9.075 8.781 9.085 29,743,660 9.0171 2.08%
2012-12-13 0 16.32 16.30 16.32 16.22 16.50 14,428,867 236,262,005 16.374 8.879 8.868 8.879 8.824 8.977 26,521,869 8.9082 -0.73%
2012-12-12 0 16.44 16.38 16.44 16.30 16.50 40,902,243 671,294,651 16.412 8.944 8.911 8.944 8.868 8.977 75,182,890 8.9288 1.73%
2012-12-11 0 16.16 16.16 16.18 16.06 16.36 22,001,347 356,483,923 16.203 8.792 8.792 8.803 8.737 8.900 40,440,933 8.8149 1.00%
2012-12-10 0 16.00 16.00 16.02 15.74 16.10 22,396,036 358,699,086 16.016 8.705 8.705 8.715 8.563 8.759 41,166,415 8.7134 1.78%
2012-12-07 0 15.72 15.68 15.70 15.60 16.04 35,818,552 568,537,273 15.873 8.552 8.530 8.541 8.487 8.726 65,838,499 8.6353 1.16%
2012-12-06 0 15.54 15.52 15.54 15.36 15.64 38,410,691 595,348,600 15.500 8.454 8.443 8.454 8.356 8.509 70,603,140 8.4323 2.37%
2012-12-05 0 15.18 15.14 15.16 14.86 15.26 39,662,112 599,779,680 15.122 8.258 8.237 8.248 8.084 8.302 72,903,391 8.2270 2.57%
2012-12-04 0 14.80 14.76 14.80 14.50 14.88 22,091,341 324,704,467 14.698 8.052 8.030 8.052 7.889 8.095 40,606,352 7.9964 0.82%
2012-12-03 0 14.68 14.64 14.66 14.50 14.98 14,210,009 209,046,498 14.711 7.986 7.965 7.976 7.889 8.150 26,119,583 8.0034 -1.08%
2012-11-30 0 14.84 14.82 14.88 14.70 14.98 25,750,323 383,186,538 14.881 8.074 8.063 8.095 7.997 8.150 47,331,969 8.0957 1.37%
2012-11-29 0 14.64 14.60 14.64 14.56 14.68 18,408,958 268,869,978 14.605 7.965 7.943 7.965 7.921 7.986 33,837,721 7.9459 1.39%
2012-11-28 0 14.44 14.42 14.44 14.28 14.46 11,935,401 171,644,594 14.381 7.856 7.845 7.856 7.769 7.867 21,938,600 7.8239 -0.55%
2012-11-27 0 14.52 14.52 14.54 14.44 14.68 17,137,648 249,206,080 14.541 7.899 7.899 7.910 7.856 7.986 31,500,911 7.9111 0.41%
2012-11-26 0 14.46 14.46 14.50 14.36 14.56 9,928,794 143,567,277 14.460 7.867 7.867 7.889 7.812 7.921 18,250,232 7.8666 -0.14%
2012-11-23 0 14.48 14.44 14.48 14.20 14.50 24,976,039 360,576,571 14.437 7.878 7.856 7.878 7.725 7.889 45,908,749 7.8542 2.12%
2012-11-22 0 14.18 14.18 14.22 14.08 14.32 12,053,584 171,131,213 14.198 7.714 7.714 7.736 7.660 7.791 22,155,834 7.7240 0.28%
2012-11-21 0 14.14 14.12 14.14 13.84 14.18 12,287,415 172,070,623 14.004 7.693 7.682 7.693 7.529 7.714 22,585,641 7.6186 1.58%
2012-11-20 0 13.92 13.92 13.94 13.90 14.12 11,991,010 167,840,081 13.997 7.573 7.573 7.584 7.562 7.682 22,040,816 7.6150 0.14%
2012-11-19 0 13.90 13.90 13.92 13.74 14.06 9,999,599 139,085,023 13.909 7.562 7.562 7.573 7.475 7.649 18,380,380 7.5670 0.43%
2012-11-16 0 13.84 13.84 13.86 13.82 14.00 10,104,613 140,165,281 13.871 7.529 7.529 7.540 7.519 7.617 18,573,407 7.5466 0.00%
2012-11-15 0 13.84 13.84 13.86 13.80 14.14 13,571,925 188,503,532 13.889 7.529 7.529 7.540 7.508 7.693 24,946,714 7.5562 -2.26%
2012-11-14 0 14.16 14.12 14.14 13.74 14.20 13,095,289 183,704,931 14.028 7.704 7.682 7.693 7.475 7.725 24,070,604 7.6319 2.46%
2012-11-13 0 13.82 13.80 13.82 13.80 14.20 16,830,121 234,503,598 13.934 7.519 7.508 7.519 7.508 7.725 30,935,642 7.5804 -1.99%
2012-11-12 0 14.10 14.08 14.14 14.06 14.32 11,089,385 156,818,367 14.141 7.671 7.660 7.693 7.649 7.791 20,383,528 7.6934 0.00%
2012-11-09 0 14.10 14.08 14.10 13.96 14.16 18,756,112 263,899,667 14.070 7.671 7.660 7.671 7.595 7.704 34,475,828 7.6546 -0.98%
2012-11-08 0 14.24 14.22 14.24 14.22 14.52 14,186,813 203,243,902 14.326 7.747 7.736 7.747 7.736 7.899 26,076,947 7.7940 -2.33%
2012-11-07 0 14.58 14.58 14.60 14.36 14.64 15,083,066 218,363,297 14.477 7.932 7.932 7.943 7.812 7.965 27,724,360 7.8762 0.14%
2012-11-06 0 14.56 14.56 14.60 14.38 14.78 8,440,499 122,455,845 14.508 7.921 7.921 7.943 7.823 8.041 15,514,580 7.8930 -0.41%
2012-11-05 0 14.62 14.60 14.62 14.56 14.78 7,555,920 110,521,876 14.627 7.954 7.943 7.954 7.921 8.041 13,888,625 7.9577 -0.41%
2012-11-02 0 14.68 14.68 14.70 14.68 14.86 22,917,329 338,161,117 14.756 7.986 7.986 7.997 7.986 8.084 42,124,610 8.0276 0.96%
2012-11-01 0 14.54 14.50 14.52 14.28 14.60 14,682,798 212,450,554 14.469 7.910 7.889 7.899 7.769 7.943 26,988,622 7.8719 0.41%
2012-10-31 0 14.48 14.44 14.48 14.22 14.50 25,027,249 359,110,609 14.349 7.878 7.856 7.878 7.736 7.889 46,002,879 7.8063 1.97%
2012-10-30 0 14.20 14.18 14.20 14.14 14.94 43,270,687 618,705,391 14.299 7.725 7.714 7.725 7.693 8.128 79,536,355 7.7789 -4.83%
2012-10-29 0 14.92 14.92 14.94 14.50 14.96 8,578,515 127,486,850 14.861 8.117 8.117 8.128 7.889 8.139 15,768,269 8.0850 1.08%
2012-10-26 0 14.76 14.72 14.76 14.60 15.08 15,891,174 235,780,684 14.837 8.030 8.008 8.030 7.943 8.204 29,209,752 8.0720 -1.20%
2012-10-25 0 14.94 14.94 14.96 14.72 14.96 14,938,214 221,674,828 14.839 8.128 8.128 8.139 8.008 8.139 27,458,106 8.0732 0.40%
2012-10-24 0 14.88 14.88 14.90 14.84 15.12 11,332,734 169,398,296 14.948 8.095 8.095 8.106 8.074 8.226 20,830,831 8.1321 -0.53%
2012-10-22 0 14.96 14.92 14.96 14.72 14.98 13,047,004 194,201,174 14.885 8.139 8.117 8.139 8.008 8.150 23,981,850 8.0978 0.40%
2012-10-19 0 14.90 14.86 14.90 14.82 15.00 19,183,101 285,555,520 14.886 8.106 8.084 8.106 8.063 8.161 35,260,682 8.0984 -0.13%
2012-10-18 0 14.92 14.92 14.94 14.48 14.96 40,304,704 596,783,949 14.807 8.117 8.117 8.128 7.878 8.139 74,084,547 8.0554 3.47%
2012-10-17 0 14.42 14.38 14.42 14.24 14.58 14,680,019 211,835,197 14.430 7.845 7.823 7.845 7.747 7.932 26,983,514 7.8505 0.70%
2012-10-16 0 14.32 14.32 14.34 14.14 14.50 18,606,532 266,332,523 14.314 7.791 7.791 7.801 7.693 7.889 34,200,884 7.7873 -0.83%
2012-10-15 0 14.44 14.44 14.46 14.32 14.54 18,787,821 271,711,836 14.462 7.856 7.856 7.867 7.791 7.910 34,534,113 7.8679 0.14%
2012-10-12 0 14.42 14.40 14.44 14.20 14.46 35,136,249 505,262,119 14.380 7.845 7.834 7.856 7.725 7.867 64,584,350 7.8233 1.55%
2012-10-11 0 14.20 14.18 14.20 13.78 14.20 32,333,370 454,888,913 14.069 7.725 7.714 7.725 7.497 7.725 59,432,345 7.6539 2.75%
2012-10-10 0 13.82 13.82 13.84 13.60 13.86 10,003,270 137,552,257 13.751 7.519 7.519 7.529 7.399 7.540 18,387,127 7.4809 0.73%
2012-10-09 0 13.72 13.72 13.74 13.64 13.90 11,141,156 153,490,059 13.777 7.464 7.464 7.475 7.421 7.562 20,478,689 7.4951 1.63%
2012-10-08 0 13.50 13.48 13.50 13.44 13.70 14,242,192 193,118,721 13.560 7.344 7.334 7.344 7.312 7.453 26,178,739 7.3769 -1.46%
2012-10-05 0 13.70 13.68 13.70 13.40 13.76 25,538,109 348,921,503 13.663 7.453 7.442 7.453 7.290 7.486 46,941,896 7.4331 2.85%
2012-10-04 0 13.32 13.30 13.32 13.20 13.40 9,832,684 130,827,615 13.305 7.247 7.236 7.247 7.181 7.290 18,073,571 7.2386 0.91%
2012-10-03 0 13.20 13.16 13.20 13.16 13.46 13,662,647 180,964,237 13.245 7.181 7.160 7.181 7.160 7.323 25,113,471 7.2059 1.07%
2012-09-28 0 13.06 13.02 13.04 12.82 13.14 18,799,876 245,569,689 13.062 7.105 7.083 7.094 6.975 7.149 34,556,272 7.1064 1.40%
2012-09-27 0 12.88 12.90 12.92 12.56 13.00 16,047,725 206,038,389 12.839 7.007 7.018 7.029 6.833 7.072 29,497,511 6.9849 1.90%
2012-09-26 0 12.64 12.62 12.64 12.52 12.66 12,060,726 151,797,623 12.586 6.877 6.866 6.877 6.811 6.888 22,168,961 6.8473 -0.78%
2012-09-25 0 12.74 12.74 12.78 12.58 13.00 18,496,621 235,770,793 12.747 6.931 6.931 6.953 6.844 7.072 33,998,855 6.9347 -1.85%
2012-09-24 0 12.98 12.94 12.98 12.82 12.98 12,782,465 164,957,237 12.905 7.062 7.040 7.062 6.975 7.062 23,495,598 7.0208 -0.31%
2012-09-21 0 13.02 12.98 13.00 12.94 13.18 29,398,113 383,639,582 13.050 7.083 7.062 7.072 7.040 7.170 54,037,015 7.0996 -0.15%
2012-09-20 0 13.04 13.02 13.04 12.96 13.10 29,431,891 383,019,313 13.014 7.094 7.083 7.094 7.051 7.127 54,099,103 7.0800 -0.15%
2012-09-19 0 13.06 13.02 13.06 12.84 13.14 24,682,173 320,794,556 12.997 7.105 7.083 7.105 6.985 7.149 45,368,590 7.0709 1.40%
2012-09-18 0 12.88 12.86 12.88 12.86 13.02 15,707,237 203,054,860 12.928 7.007 6.996 7.007 6.996 7.083 28,871,656 7.0330 -0.77%
2012-09-17 0 12.98 12.96 12.98 12.78 13.16 20,243,552 262,431,656 12.964 7.062 7.051 7.062 6.953 7.160 37,209,909 7.0527 -1.22%
2012-09-14 0 13.14 13.12 13.14 13.00 13.26 22,578,208 296,828,156 13.147 7.149 7.138 7.149 7.072 7.214 41,501,268 7.1523 3.79%
2012-09-13 0 12.66 12.64 12.66 12.60 12.86 10,826,935 137,458,366 12.696 6.888 6.877 6.888 6.855 6.996 19,901,116 6.9071 0.00%
2012-09-12 0 12.66 12.64 12.66 12.46 12.74 8,494,380 107,595,535 12.667 6.888 6.877 6.888 6.779 6.931 15,613,619 6.8911 1.28%
2012-09-11 0 12.50 12.48 12.50 12.34 12.54 12,719,178 158,012,650 12.423 6.800 6.790 6.800 6.713 6.822 23,379,270 6.7587 0.00%
2012-09-10 0 12.50 12.50 12.52 12.38 12.76 31,658,376 397,155,425 12.545 6.800 6.800 6.811 6.735 6.942 58,191,631 6.8250 -1.26%
2012-09-07 0 12.66 12.64 12.70 12.38 12.74 43,708,290 549,013,469 12.561 6.888 6.877 6.909 6.735 6.931 80,340,718 6.8336 3.43%
2012-09-06 0 12.24 12.20 12.24 12.02 12.46 93,137,988 1,125,190,552 12.081 6.659 6.637 6.659 6.539 6.779 171,198,023 6.5725 -0.81%
2012-09-05 0 12.34 12.34 12.36 12.18 12.62 34,990,561 432,170,867 12.351 6.713 6.713 6.724 6.626 6.866 64,316,559 6.7194 -3.14%
2012-09-04 0 12.74 12.72 12.74 12.66 13.14 42,664,840 545,489,102 12.785 6.931 6.920 6.931 6.888 7.149 78,422,741 6.9558 -3.04%
2012-09-03 0 13.14 13.14 13.16 13.12 13.34 26,767,827 353,976,980 13.224 7.149 7.149 7.160 7.138 7.257 49,202,255 7.1943 -1.79%
2012-08-31 0 13.38 13.36 13.38 13.28 13.48 14,436,374 193,195,074 13.383 7.279 7.268 7.279 7.225 7.334 26,535,668 7.2806 -0.15%
2012-08-30 0 13.40 13.38 13.40 13.36 13.52 21,229,980 284,915,839 13.420 7.290 7.279 7.290 7.268 7.355 39,023,074 7.3012 -1.76%
2012-08-29 0 13.64 13.64 13.68 13.60 13.80 13,066,382 178,657,295 13.673 7.421 7.421 7.442 7.399 7.508 24,017,469 7.4386 -1.30%
2012-08-28 0 13.82 13.82 13.86 13.70 13.92 9,891,207 137,166,939 13.868 7.519 7.519 7.540 7.453 7.573 18,181,143 7.5445 0.00%
2012-08-27 0 13.82 13.80 13.82 13.74 14.10 8,140,959 112,662,047 13.839 7.519 7.508 7.519 7.475 7.671 14,963,992 7.5289 -0.58%
2012-08-24 0 13.90 13.90 13.92 13.76 14.02 7,341,239 102,336,808 13.940 7.562 7.562 7.573 7.486 7.627 13,494,017 7.5839 -0.86%
2012-08-23 0 14.02 13.98 14.02 13.98 14.18 17,040,607 239,900,496 14.078 7.627 7.606 7.627 7.606 7.714 31,322,539 7.6590 0.72%
2012-08-22 0 13.92 13.90 13.92 13.62 13.92 12,997,583 179,285,476 13.794 7.573 7.562 7.573 7.410 7.573 23,891,009 7.5043 -0.29%
2012-08-21 0 13.96 13.96 14.00 13.86 14.08 10,601,907 148,123,815 13.971 7.595 7.595 7.617 7.540 7.660 19,487,489 7.6010 -0.14%
2012-08-20 0 13.98 13.96 13.98 13.88 14.28 15,124,671 211,434,108 13.979 7.606 7.595 7.606 7.551 7.769 27,800,834 7.6053 -1.41%
2012-08-17 0 14.18 14.16 14.20 14.06 14.26 14,013,661 197,972,628 14.127 7.714 7.704 7.725 7.649 7.758 25,758,674 7.6857 0.28%
2012-08-16 0 14.14 14.12 14.14 14.10 14.46 13,461,519 191,185,847 14.202 7.693 7.682 7.693 7.671 7.867 24,743,775 7.7266 -1.81%
2012-08-15 0 14.40 14.38 14.40 14.28 14.58 9,271,484 133,235,034 14.370 7.834 7.823 7.834 7.769 7.932 17,042,023 7.8180 -1.23%
2012-08-14 0 14.58 14.56 14.58 14.38 14.62 9,396,974 136,349,537 14.510 7.932 7.921 7.932 7.823 7.954 17,272,688 7.8939 0.97%
2012-08-13 0 14.44 14.42 14.46 14.26 14.68 7,980,694 115,146,841 14.428 7.856 7.845 7.867 7.758 7.986 14,669,407 7.8495 -0.14%
2012-08-10 0 14.46 14.46 14.50 14.36 14.56 9,492,098 137,151,562 14.449 7.867 7.867 7.889 7.812 7.921 17,447,536 7.8608 -0.41%
2012-08-09 0 14.52 14.50 14.52 14.28 14.54 15,305,226 221,683,148 14.484 7.899 7.889 7.899 7.769 7.910 28,132,715 7.8799 1.68%
2012-08-08 0 14.28 14.24 14.30 14.18 14.48 4,831,298 69,105,624 14.304 7.769 7.747 7.780 7.714 7.878 8,880,465 7.7818 0.00%
2012-08-07 0 14.28 14.24 14.28 14.16 14.36 9,732,886 138,710,863 14.252 7.769 7.747 7.769 7.704 7.812 17,890,131 7.7535 0.28%
2012-08-06 0 14.24 14.24 14.28 14.22 14.40 9,867,947 140,864,290 14.275 7.747 7.747 7.769 7.736 7.834 18,138,389 7.7661 0.56%
2012-08-03 0 14.16 14.14 14.16 13.90 14.18 15,721,831 220,758,225 14.042 7.704 7.693 7.704 7.562 7.714 28,898,481 7.6391 -0.56%
2012-08-02 0 14.24 14.24 14.26 14.14 14.44 8,267,799 117,938,221 14.265 7.747 7.747 7.758 7.693 7.856 15,197,138 7.7606 -0.97%
2012-08-01 0 14.38 14.36 14.38 14.06 14.44 12,998,536 186,602,133 14.356 7.823 7.812 7.823 7.649 7.856 23,892,761 7.8100 0.42%
2012-07-31 0 14.32 14.30 14.34 14.04 14.40 13,861,663 197,965,067 14.282 7.791 7.780 7.801 7.638 7.834 25,479,285 7.7696 1.42%
2012-07-30 0 14.12 14.10 14.12 14.00 14.26 16,842,585 237,674,341 14.112 7.682 7.671 7.682 7.617 7.758 30,958,552 7.6772 1.44%
2012-07-27 0 13.92 13.86 13.92 13.78 14.08 16,597,439 231,694,985 13.960 7.573 7.540 7.573 7.497 7.660 30,507,946 7.5946 2.50%
2012-07-26 0 13.58 13.54 13.58 13.46 13.70 11,814,433 160,624,927 13.596 7.388 7.366 7.388 7.323 7.453 21,716,247 7.3965 -0.88%
2012-07-25 0 13.70 13.64 13.70 13.40 13.74 20,862,551 283,748,250 13.601 7.453 7.421 7.453 7.290 7.475 38,347,699 7.3994 0.74%
2012-07-24 0 13.60 13.56 13.60 13.40 13.74 10,592,317 143,521,563 13.550 7.399 7.377 7.399 7.290 7.475 19,469,862 7.3715 0.15%
2012-07-23 0 13.58 13.56 13.60 13.52 13.88 19,053,550 259,170,786 13.602 7.388 7.377 7.399 7.355 7.551 35,022,553 7.4001 -3.55%
2012-07-20 0 14.08 14.08 14.10 13.86 14.10 12,639,926 176,971,958 14.001 7.660 7.660 7.671 7.540 7.671 23,233,596 7.6171 1.00%
2012-07-19 0 13.94 13.92 13.94 13.66 14.08 21,303,451 296,799,187 13.932 7.584 7.573 7.584 7.432 7.660 39,158,122 7.5795 3.11%
2012-07-18 0 13.52 13.50 13.52 13.36 13.66 10,408,101 140,649,541 13.514 7.355 7.344 7.355 7.268 7.432 19,131,252 7.3518 -0.88%
2012-07-17 0 13.64 13.64 13.66 13.36 13.74 13,393,350 182,577,202 13.632 7.421 7.421 7.432 7.268 7.475 24,618,473 7.4163 2.10%
2012-07-16 0 13.36 13.34 13.36 13.34 13.60 8,955,512 120,293,568 13.432 7.268 7.257 7.268 7.257 7.399 16,461,231 7.3077 -0.15%
2012-07-13 0 13.38 13.36 13.38 13.34 13.68 11,509,709 154,981,814 13.465 7.279 7.268 7.279 7.257 7.442 21,156,131 7.3256 0.00%
2012-07-12 0 13.38 13.38 13.40 13.22 13.62 18,205,010 242,298,312 13.309 7.279 7.279 7.290 7.192 7.410 33,462,841 7.2408 -2.34%
2012-07-11 0 13.70 13.68 13.70 13.50 13.78 20,390,252 278,598,343 13.663 7.453 7.442 7.453 7.344 7.497 37,479,560 7.4333 -1.72%
2012-07-10 0 13.94 13.94 13.96 13.88 14.10 22,317,731 311,183,691 13.943 7.584 7.584 7.595 7.551 7.671 41,022,482 7.5857 -1.27%
2012-07-09 0 14.12 14.10 14.12 14.08 14.42 36,739,712 521,917,129 14.206 7.682 7.671 7.682 7.660 7.845 67,531,694 7.7285 -2.75%
2012-07-06 0 14.52 14.52 14.54 14.34 14.56 36,295,738 524,058,740 14.439 7.899 7.899 7.910 7.801 7.921 66,715,620 7.8551 -2.55%
2012-07-05 0 14.90 14.90 14.92 14.60 14.98 20,372,724 301,979,083 14.823 8.106 8.106 8.117 7.943 8.150 37,447,342 8.0641 1.22%
2012-07-04 0 14.72 14.70 14.72 14.58 15.00 16,760,429 246,372,333 14.700 8.008 7.997 8.008 7.932 8.161 30,807,540 7.9971 -0.14%
2012-07-03 0 14.74 14.72 14.74 14.42 14.80 22,393,572 329,397,982 14.710 8.019 8.008 8.019 7.845 8.052 41,161,886 8.0025 1.94%
2012-06-29 0 14.46 14.48 14.50 14.16 14.56 19,908,541 287,319,781 14.432 7.867 7.878 7.889 7.704 7.921 36,594,122 7.8515 2.26%
2012-06-28 0 14.14 14.12 14.14 14.10 14.40 14,205,020 201,408,426 14.179 7.693 7.682 7.693 7.671 7.834 26,110,413 7.7137 -0.56%
2012-06-27 0 14.22 14.22 14.26 14.00 14.30 16,031,652 227,705,455 14.204 7.736 7.736 7.758 7.617 7.780 29,467,967 7.7272 0.42%
2012-06-26 0 14.16 14.16 14.18 14.06 14.28 10,544,397 149,284,414 14.158 7.704 7.704 7.714 7.649 7.769 19,381,779 7.7023 0.85%
2012-06-25 0 14.04 14.04 14.06 14.00 14.38 11,563,561 163,782,724 14.164 7.638 7.638 7.649 7.617 7.823 21,255,117 7.7056 -1.54%
2012-06-22 0 14.26 14.22 14.24 14.20 14.44 15,533,095 222,106,446 14.299 7.758 7.736 7.747 7.725 7.856 28,551,563 7.7791 -2.46%
2012-06-21 0 14.62 14.62 14.68 14.58 14.88 13,983,998 205,373,534 14.686 7.954 7.954 7.986 7.932 8.095 25,704,150 7.9899 -1.62%
2012-06-20 0 14.86 14.84 14.88 14.76 14.98 10,061,929 149,306,995 14.839 8.084 8.074 8.095 8.030 8.150 18,494,949 8.0729 0.00%
2012-06-19 0 14.86 14.84 14.86 14.72 15.12 14,246,576 211,668,102 14.858 8.084 8.074 8.084 8.008 8.226 26,186,798 8.0830 -0.93%
2012-06-18 0 15.00 15.00 15.02 14.98 15.20 18,406,444 277,258,801 15.063 8.161 8.161 8.171 8.150 8.269 33,833,100 8.1949 1.63%
2012-06-15 0 14.76 14.72 14.76 14.40 14.86 15,354,425 226,268,428 14.736 8.030 8.008 8.030 7.834 8.084 28,223,148 8.0171 2.36%
2012-06-14 0 14.42 14.40 14.44 14.36 14.56 9,780,271 141,407,356 14.458 7.845 7.834 7.856 7.812 7.921 17,977,230 7.8659 -0.28%
2012-06-13 0 14.46 14.44 14.46 14.20 14.48 15,643,606 224,283,144 14.337 7.867 7.856 7.867 7.725 7.878 28,754,695 7.7999 1.26%
2012-06-12 0 14.28 14.24 14.30 14.10 14.32 16,507,458 234,584,248 14.211 7.769 7.747 7.780 7.671 7.791 30,342,551 7.7312 0.42%
2012-06-11 0 14.22 14.22 14.24 14.22 14.50 11,859,762 169,526,344 14.294 7.736 7.736 7.747 7.736 7.889 21,799,567 7.7766 0.99%
2012-06-08 0 14.08 14.04 14.10 13.98 14.76 33,308,742 470,563,761 14.127 7.660 7.638 7.671 7.606 8.030 61,225,188 7.6858 -3.83%
2012-06-07 0 14.64 14.64 14.68 14.56 14.84 9,135,056 134,267,119 14.698 7.965 7.965 7.986 7.921 8.074 16,791,253 7.9963 0.97%
2012-06-06 0 14.50 14.50 14.52 14.32 14.60 10,620,731 153,510,742 14.454 7.889 7.889 7.899 7.791 7.943 19,522,090 7.8634 1.26%
2012-06-05 0 14.32 14.32 14.34 14.26 14.64 11,824,192 170,203,877 14.395 7.791 7.791 7.801 7.758 7.965 21,734,185 7.8312 -0.42%
2012-06-04 0 14.38 14.34 14.38 14.18 14.50 20,404,826 292,711,299 14.345 7.823 7.801 7.823 7.714 7.889 37,506,349 7.8043 -1.51%
2012-06-01 0 14.60 14.60 14.64 14.30 14.76 17,808,941 260,165,755 14.609 7.943 7.943 7.965 7.780 8.030 32,734,822 7.9477 0.94%
2012-05-31 0 14.98 14.92 15.02 14.60 15.04 15,374,521 228,172,170 14.841 7.869 7.838 7.890 7.670 7.901 29,267,128 7.7962 0.94%
2012-05-30 0 14.84 14.82 14.84 14.64 15.00 14,291,237 212,160,743 14.846 7.796 7.785 7.796 7.691 7.880 27,204,975 7.7986 -0.93%
2012-05-29 0 14.98 14.94 14.98 14.58 15.00 13,570,531 201,665,652 14.861 7.869 7.848 7.869 7.659 7.880 25,833,030 7.8065 2.32%
2012-05-28 0 14.64 14.62 14.64 14.34 14.74 10,070,351 147,151,162 14.612 7.691 7.680 7.691 7.533 7.743 19,170,044 7.6761 1.39%
2012-05-25 0 14.44 14.44 14.46 14.28 14.64 18,263,654 262,790,976 14.389 7.586 7.586 7.596 7.502 7.691 34,766,917 7.5587 -1.37%
2012-05-24 0 14.64 14.62 14.64 14.54 14.80 21,455,819 314,573,172 14.661 7.691 7.680 7.691 7.638 7.775 40,843,562 7.7019 -0.81%
2012-05-23 0 14.76 14.74 14.76 14.52 14.88 24,279,804 357,183,734 14.711 7.754 7.743 7.754 7.628 7.817 46,219,334 7.7280 -1.20%
2012-05-22 0 14.94 14.94 14.96 14.64 15.06 26,649,799 396,625,834 14.883 7.848 7.848 7.859 7.691 7.911 50,730,886 7.8182 2.75%
2012-05-21 0 14.54 14.52 14.56 14.22 14.64 29,599,923 427,409,883 14.440 7.638 7.628 7.649 7.470 7.691 56,346,779 7.5853 1.39%
2012-05-18 0 14.34 14.30 14.32 14.12 14.46 26,869,394 385,205,343 14.336 7.533 7.512 7.523 7.417 7.596 51,148,910 7.5311 -1.51%
2012-05-17 0 14.56 14.54 14.56 14.52 14.94 12,424,371 183,250,235 14.749 7.649 7.638 7.649 7.628 7.848 23,651,186 7.7480 -0.82%
2012-05-16 0 14.68 14.66 14.68 14.60 15.00 20,488,693 302,858,995 14.782 7.712 7.701 7.712 7.670 7.880 39,002,529 7.7651 -3.42%
2012-05-15 0 15.20 15.18 15.20 15.06 15.28 13,443,395 203,972,765 15.173 7.985 7.974 7.985 7.911 8.027 25,591,013 7.9705 0.26%
2012-05-14 0 15.16 15.14 15.16 15.12 15.58 19,168,088 293,206,490 15.297 7.964 7.953 7.964 7.943 8.184 36,488,609 8.0356 -0.92%
2012-05-11 0 15.30 15.26 15.30 15.26 15.52 14,230,948 218,653,798 15.365 8.037 8.016 8.037 8.016 8.153 27,090,208 8.0713 -2.17%
2012-05-10 0 15.64 15.62 15.64 15.54 16.04 14,305,484 224,412,365 15.687 8.216 8.205 8.216 8.163 8.426 27,232,096 8.2407 -1.01%
2012-05-09 0 15.80 15.74 15.80 15.66 15.96 12,854,862 202,900,239 15.784 8.300 8.268 8.300 8.226 8.384 24,470,674 8.2916 -1.25%
2012-05-08 0 16.00 15.98 16.00 15.90 16.28 8,135,721 130,379,193 16.026 8.405 8.395 8.405 8.353 8.552 15,487,259 8.4185 -0.12%
2012-05-07 0 16.02 15.96 15.98 15.92 16.18 17,503,689 280,330,081 16.016 8.416 8.384 8.395 8.363 8.500 33,320,238 8.4132 -2.67%
2012-05-04 0 16.46 16.46 16.48 16.20 16.64 9,186,516 151,415,807 16.482 8.647 8.647 8.657 8.510 8.741 17,487,565 8.6585 -0.24%
2012-05-03 0 16.50 16.46 16.48 16.36 16.84 17,602,025 290,548,864 16.507 8.668 8.647 8.657 8.594 8.846 33,507,432 8.6712 -2.60%
2012-05-02 0 16.94 16.90 16.96 16.86 17.02 14,823,590 251,359,799 16.957 8.899 8.878 8.909 8.857 8.941 28,218,369 8.9077 0.59%
2012-04-30 0 16.84 16.80 16.84 16.68 16.88 16,789,927 281,881,916 16.789 8.846 8.825 8.846 8.762 8.867 31,961,512 8.8194 2.56%
2012-04-27 0 16.42 16.40 16.42 16.28 16.70 13,240,894 218,312,069 16.488 8.626 8.615 8.626 8.552 8.773 25,205,529 8.6613 -0.73%
2012-04-26 0 16.54 16.48 16.52 16.28 16.60 9,433,713 155,341,295 16.467 8.689 8.657 8.678 8.552 8.720 17,958,132 8.6502 1.85%
2012-04-25 0 16.24 16.22 16.24 16.16 16.40 8,073,774 131,537,046 16.292 8.531 8.521 8.531 8.489 8.615 15,369,336 8.5584 1.00%
2012-04-24 0 16.08 16.06 16.08 15.98 16.36 10,114,874 163,146,653 16.129 8.447 8.437 8.447 8.395 8.594 19,254,799 8.4730 -0.86%
2012-04-23 0 16.22 16.26 16.28 16.18 16.52 9,305,610 151,824,581 16.315 8.521 8.542 8.552 8.500 8.678 17,714,274 8.5707 -2.17%
2012-04-20 0 16.58 16.58 16.60 16.30 16.62 8,468,603 139,534,443 16.477 8.710 8.710 8.720 8.563 8.731 16,120,937 8.6555 0.48%
2012-04-19 0 16.50 16.50 16.52 16.24 16.60 16,466,461 272,254,475 16.534 8.668 8.668 8.678 8.531 8.720 31,345,758 8.6855 0.49%
2012-04-18 0 16.42 16.42 16.44 16.20 16.58 12,929,934 211,918,074 16.390 8.626 8.626 8.636 8.510 8.710 24,613,582 8.6098 0.86%
2012-04-17 0 16.28 16.26 16.28 15.94 16.54 12,601,202 203,361,611 16.138 8.552 8.542 8.552 8.374 8.689 23,987,804 8.4777 -0.49%
2012-04-16 0 16.36 16.34 16.36 16.14 16.38 8,989,130 146,060,056 16.249 8.594 8.584 8.594 8.479 8.605 17,111,819 8.5356 -0.24%
2012-04-13 0 16.40 16.42 16.44 16.04 16.50 25,411,670 415,623,623 16.356 8.615 8.626 8.636 8.426 8.668 48,373,968 8.5919 3.54%
2012-04-12 0 15.84 15.80 15.82 15.48 15.92 17,175,993 270,332,853 15.739 8.321 8.300 8.311 8.132 8.363 32,696,432 8.2680 1.67%
2012-04-11 0 15.58 15.52 15.56 15.22 15.60 15,778,971 243,762,406 15.449 8.184 8.153 8.174 7.995 8.195 30,037,044 8.1154 0.00%
2012-04-10 0 15.58 15.54 15.56 15.42 15.80 14,195,273 221,403,419 15.597 8.184 8.163 8.174 8.100 8.300 27,022,297 8.1934 -2.01%
2012-04-05 0 15.90 15.84 15.86 15.50 16.18 22,633,443 360,565,773 15.931 8.353 8.321 8.332 8.142 8.500 43,085,301 8.3686 -0.75%
2012-04-03 0 16.02 16.00 16.02 15.78 16.10 14,181,482 226,391,419 15.964 8.416 8.405 8.416 8.290 8.458 26,996,044 8.3861 1.52%
2012-04-02 0 15.78 15.78 15.82 15.62 16.04 11,210,656 177,015,552 15.790 8.290 8.290 8.311 8.205 8.426 21,340,743 8.2947 -0.63%
2012-03-30 0 15.88 15.82 15.90 15.36 15.92 24,550,436 385,724,318 15.712 8.342 8.311 8.353 8.069 8.363 46,734,513 8.2535 3.12%
2012-03-29 0 15.40 15.38 15.44 15.10 15.48 22,264,161 340,945,790 15.314 8.090 8.079 8.111 7.932 8.132 42,382,332 8.0445 0.26%
2012-03-28 0 15.36 15.32 15.36 15.14 15.44 11,884,112 181,456,661 15.269 8.069 8.048 8.069 7.953 8.111 22,622,742 8.0210 -0.26%
2012-03-27 0 15.40 15.40 15.42 15.32 15.60 13,823,531 213,552,157 15.449 8.090 8.090 8.100 8.048 8.195 26,314,644 8.1153 1.99%
2012-03-26 0 15.10 15.08 15.10 14.98 15.40 27,454,397 413,925,042 15.077 7.932 7.922 7.932 7.869 8.090 52,262,529 7.9201 -2.20%
2012-03-23 0 15.44 15.44 15.46 15.26 15.50 17,034,157 261,913,316 15.376 8.111 8.111 8.121 8.016 8.142 32,426,431 8.0772 -0.90%
2012-03-22 0 15.58 15.56 15.58 15.46 15.78 12,459,958 194,393,426 15.602 8.184 8.174 8.184 8.121 8.290 23,718,930 8.1957 0.65%
2012-03-21 0 15.48 15.46 15.50 15.30 15.80 32,802,641 507,271,931 15.464 8.132 8.121 8.142 8.037 8.300 62,443,512 8.1237 -1.40%
2012-03-20 0 15.70 15.68 15.72 15.42 16.16 35,416,516 557,076,981 15.729 8.247 8.237 8.258 8.100 8.489 67,419,317 8.2629 -2.36%
2012-03-19 0 16.08 16.06 16.08 16.04 16.60 30,060,693 486,303,866 16.177 8.447 8.437 8.447 8.426 8.720 57,223,906 8.4983 -3.60%
2012-03-16 0 16.68 16.64 16.70 16.56 16.76 17,804,578 297,004,144 16.681 8.762 8.741 8.773 8.699 8.804 33,893,014 8.7630 -0.71%
2012-03-15 0 16.80 16.76 16.84 16.62 17.02 13,524,904 226,501,924 16.747 8.825 8.804 8.846 8.731 8.941 25,746,174 8.7975 -0.94%
2012-03-14 0 16.96 16.96 16.98 16.88 17.26 22,002,996 374,651,182 17.027 8.909 8.909 8.920 8.867 9.067 41,885,175 8.9447 0.24%
2012-03-13 0 16.92 16.92 16.94 16.80 17.00 17,011,349 287,934,799 16.926 8.888 8.888 8.899 8.825 8.930 32,383,014 8.8915 1.93%
2012-03-12 0 16.60 16.58 16.60 16.40 16.74 11,150,611 184,897,624 16.582 8.720 8.710 8.720 8.615 8.794 21,226,441 8.7107 0.12%
2012-03-09 0 16.58 16.58 16.64 16.52 16.78 19,647,782 326,268,138 16.606 8.710 8.710 8.741 8.678 8.815 37,401,760 8.7233 0.12%
2012-03-08 0 16.56 16.50 16.58 16.38 16.58 17,757,966 292,165,924 16.453 8.699 8.668 8.710 8.605 8.710 33,804,283 8.6429 1.22%
2012-03-07 0 16.36 16.34 16.36 16.22 16.62 15,167,018 249,145,419 16.427 8.594 8.584 8.594 8.521 8.731 28,872,123 8.6293 -0.85%
2012-03-06 0 16.50 16.50 16.52 16.32 16.98 22,994,018 381,441,549 16.589 8.668 8.668 8.678 8.573 8.920 43,771,696 8.7143 -2.83%
2012-03-05 0 16.98 16.94 16.98 16.80 17.48 19,066,135 324,971,522 17.044 8.920 8.899 8.920 8.825 9.183 36,294,530 8.9537 -2.86%
2012-03-02 0 17.48 17.48 17.52 17.30 17.66 13,473,814 234,916,251 17.435 9.183 9.183 9.204 9.088 9.277 25,648,919 9.1589 0.81%
2012-03-01 0 17.34 17.30 17.32 17.24 17.80 18,021,867 315,191,165 17.489 9.109 9.088 9.098 9.056 9.351 34,306,648 9.1875 -2.58%
2012-02-29 0 17.80 17.72 17.80 17.64 18.00 18,237,511 324,168,809 17.775 9.351 9.309 9.351 9.267 9.456 34,717,151 9.3374 -0.56%
2012-02-28 0 17.90 17.90 17.92 17.40 17.94 14,884,127 264,225,004 17.752 9.403 9.403 9.414 9.141 9.424 28,333,608 9.3255 2.64%
2012-02-27 0 17.44 17.40 17.44 17.28 17.84 10,263,376 179,425,287 17.482 9.162 9.141 9.162 9.077 9.372 19,537,489 9.1836 -0.80%
2012-02-24 0 17.58 17.50 17.60 17.40 17.70 10,415,547 182,507,656 17.523 9.235 9.193 9.246 9.141 9.298 19,827,164 9.2049 -0.23%
2012-02-23 0 17.62 17.60 17.62 17.54 17.82 10,545,301 186,317,133 17.668 9.256 9.246 9.256 9.214 9.361 20,074,165 9.2814 -1.67%
2012-02-22 0 17.92 17.86 17.92 17.30 17.98 14,371,680 255,656,091 17.789 9.414 9.382 9.414 9.088 9.445 27,358,107 9.3448 2.17%
2012-02-21 0 17.54 17.50 17.56 17.34 17.74 22,137,017 387,010,315 17.483 9.214 9.193 9.225 9.109 9.319 42,140,299 9.1839 -0.79%
2012-02-20 0 17.68 17.66 17.68 17.58 18.10 12,091,792 215,840,585 17.850 9.288 9.277 9.288 9.235 9.508 23,018,084 9.3770 -0.34%
2012-02-17 0 17.74 17.76 17.78 17.54 17.86 10,936,758 193,072,828 17.654 9.319 9.330 9.340 9.214 9.382 20,819,347 9.2737 0.91%
2012-02-16 0 17.58 17.54 17.60 17.20 17.60 14,760,128 257,800,278 17.466 9.235 9.214 9.246 9.035 9.246 28,097,562 9.1752 -0.11%
2012-02-15 0 17.60 17.60 17.62 17.20 17.66 23,645,212 413,789,757 17.500 9.246 9.246 9.256 9.035 9.277 45,011,317 9.1930 2.21%
2012-02-14 0 17.22 17.22 17.24 17.04 17.38 18,015,669 310,096,544 17.213 9.046 9.046 9.056 8.951 9.130 34,294,850 9.0421 -1.03%
2012-02-13 0 17.40 17.40 17.44 17.18 17.76 19,594,059 342,331,623 17.471 9.141 9.141 9.162 9.025 9.330 37,299,492 9.1779 0.81%
2012-02-10 0 17.26 17.26 17.30 17.20 18.14 24,309,465 426,561,619 17.547 9.067 9.067 9.088 9.035 9.529 46,275,797 9.2178 -4.32%
2012-02-09 0 18.04 18.04 18.06 17.74 18.30 19,297,563 348,689,096 18.069 9.477 9.477 9.487 9.319 9.613 36,735,079 9.4920 -0.66%
2012-02-08 0 18.16 18.16 18.20 17.82 18.20 9,521,165 172,167,651 18.083 9.540 9.540 9.561 9.361 9.561 18,124,607 9.4991 1.91%
2012-02-07 0 17.82 17.80 17.82 17.74 18.30 13,136,364 235,678,722 17.941 9.361 9.351 9.361 9.319 9.613 25,006,545 9.4247 -2.09%
2012-02-06 0 18.20 18.22 18.24 17.98 18.30 19,267,673 349,963,670 18.163 9.561 9.571 9.582 9.445 9.613 36,678,180 9.5415 0.89%
2012-02-03 0 18.04 18.04 18.06 17.78 18.06 18,887,557 339,083,246 17.953 9.477 9.477 9.487 9.340 9.487 35,954,586 9.4309 0.33%
2012-02-02 0 17.98 17.96 18.00 17.48 18.00 19,843,626 352,996,213 17.789 9.445 9.435 9.456 9.183 9.456 37,774,571 9.3448 4.66%
2012-02-01 0 17.18 17.18 17.20 17.10 17.60 12,543,667 218,307,255 17.404 9.025 9.025 9.035 8.983 9.246 23,878,279 9.1425 0.35%
2012-01-31 0 17.12 17.08 17.12 16.68 17.40 26,917,717 458,210,089 17.023 8.993 8.972 8.993 8.762 9.141 51,240,898 8.9423 0.59%
2012-01-30 0 17.02 17.02 17.04 16.78 17.70 22,118,665 381,264,646 17.237 8.941 8.941 8.951 8.815 9.298 42,105,364 9.0550 -4.60%
2012-01-27 0 17.84 17.80 17.86 17.68 17.94 10,430,041 186,322,486 17.864 9.372 9.351 9.382 9.288 9.424 19,854,755 9.3843 0.00%
2012-01-26 0 17.84 17.84 17.86 17.70 17.96 12,744,528 227,263,893 17.832 9.372 9.372 9.382 9.298 9.435 24,260,641 9.3676 2.18%
2012-01-20 0 17.46 17.46 17.50 17.34 17.88 13,320,009 232,982,385 17.491 9.172 9.172 9.193 9.109 9.393 25,356,133 9.1884 -0.80%
2012-01-19 0 17.60 17.54 17.60 17.40 17.94 19,311,501 342,171,668 17.719 9.246 9.214 9.246 9.141 9.424 36,761,612 9.3079 -0.11%
2012-01-18 0 17.62 17.58 17.66 17.22 17.66 13,488,232 234,728,413 17.403 9.256 9.235 9.277 9.046 9.277 25,676,365 9.1418 1.03%
2012-01-17 0 17.44 17.40 17.44 16.98 17.58 18,166,327 315,084,561 17.344 9.162 9.141 9.162 8.920 9.235 34,581,644 9.1113 3.32%
2012-01-16 0 16.88 16.80 16.88 16.70 17.04 11,698,014 197,723,363 16.902 8.867 8.825 8.867 8.773 8.951 22,268,484 8.8791 -0.35%
2012-01-13 0 16.94 16.90 16.94 16.66 17.04 14,272,417 240,468,604 16.849 8.899 8.878 8.899 8.752 8.951 27,169,149 8.8508 1.19%
2012-01-12 0 16.74 16.70 16.76 16.42 16.94 12,205,501 203,812,624 16.698 8.794 8.773 8.804 8.626 8.899 23,234,542 8.7720 0.24%
2012-01-11 0 16.70 16.66 16.70 16.36 16.80 17,802,045 297,236,468 16.697 8.773 8.752 8.773 8.594 8.825 33,888,192 8.7711 0.97%
2012-01-10 0 16.54 16.54 16.58 16.10 16.70 23,483,506 385,377,157 16.411 8.689 8.689 8.710 8.458 8.773 44,703,492 8.6207 2.73%
2012-01-09 0 16.10 16.12 16.16 15.12 16.24 18,379,116 288,823,767 15.715 8.458 8.468 8.489 7.943 8.531 34,986,712 8.2552 4.01%
2012-01-06 0 15.48 15.46 15.48 15.40 15.72 12,406,460 192,293,914 15.500 8.132 8.121 8.132 8.090 8.258 23,617,090 8.1422 -2.40%
2012-01-05 0 15.86 15.92 15.94 15.54 16.08 10,002,913 158,629,038 15.858 8.332 8.363 8.374 8.163 8.447 19,041,669 8.3306 0.38%
2012-01-04 0 15.80 15.80 15.84 15.70 16.30 11,779,572 187,459,855 15.914 8.300 8.300 8.321 8.247 8.563 22,423,739 8.3599 -2.35%
2012-01-03 0 16.18 16.18 16.20 16.02 16.38 11,748,107 190,788,894 16.240 8.500 8.500 8.510 8.416 8.605 22,363,841 8.5311 3.06%
2011-12-30 0 15.70 15.68 15.70 15.64 15.92 4,982,193 78,612,407 15.779 8.247 8.237 8.247 8.216 8.363 9,484,164 8.2888 -0.25%
2011-12-29 0 15.74 15.76 15.78 15.40 15.90 14,915,696 234,334,398 15.711 8.268 8.279 8.290 8.090 8.353 28,393,703 8.2530 -0.88%
2011-12-28 0 15.88 15.86 15.96 15.76 16.20 9,950,718 158,803,922 15.959 8.342 8.332 8.384 8.279 8.510 18,942,310 8.3836 -1.73%
2011-12-23 0 16.16 16.12 16.14 15.90 16.24 15,623,779 252,353,468 16.152 8.489 8.468 8.479 8.353 8.531 29,741,618 8.4849 2.28%
2011-12-22 0 15.80 15.76 15.82 15.40 15.88 6,529,437 102,556,648 15.707 8.300 8.279 8.311 8.090 8.342 12,429,517 8.2511 0.51%
2011-12-21 0 15.72 15.72 15.74 15.68 16.00 13,725,336 217,110,756 15.818 8.258 8.258 8.268 8.237 8.405 26,127,719 8.3096 1.29%
2011-12-20 0 15.52 15.46 15.54 15.32 15.66 8,566,778 132,773,398 15.499 8.153 8.121 8.163 8.048 8.226 16,307,824 8.1417 1.04%
2011-12-19 0 15.36 15.36 15.38 15.00 15.44 19,473,886 296,818,744 15.242 8.069 8.069 8.079 7.880 8.111 37,070,730 8.0068 -0.13%
2011-12-16 0 15.38 15.40 15.44 14.78 15.68 23,548,602 361,584,721 15.355 8.079 8.090 8.111 7.764 8.237 44,827,409 8.0662 2.67%
2011-12-15 0 14.98 14.92 14.96 14.74 15.18 18,546,037 276,564,325 14.912 7.869 7.838 7.859 7.743 7.974 35,304,465 7.8337 -1.83%
2011-12-14 0 15.26 15.24 15.26 15.18 15.50 9,850,965 150,787,469 15.307 8.016 8.006 8.016 7.974 8.142 18,752,418 8.0410 0.13%
2011-12-13 0 15.24 15.24 15.26 15.10 15.44 9,964,280 152,016,594 15.256 8.006 8.006 8.016 7.932 8.111 18,968,126 8.0143 -1.80%
2011-12-12 0 15.52 15.54 15.56 15.44 16.18 13,962,226 220,436,465 15.788 8.153 8.163 8.174 8.111 8.500 26,578,666 8.2937 -0.64%
2011-12-09 0 15.62 15.62 15.64 15.32 15.74 14,446,308 224,490,511 15.540 8.205 8.205 8.216 8.048 8.268 27,500,170 8.1632 -3.10%
2011-12-08 0 16.12 16.12 16.14 15.68 16.16 10,354,211 165,064,364 15.942 8.468 8.468 8.479 8.237 8.489 19,710,404 8.3745 -0.25%
2011-12-07 0 16.16 16.16 16.18 15.66 16.28 17,839,670 288,088,768 16.149 8.489 8.489 8.500 8.226 8.552 33,959,816 8.4832 2.80%
2011-12-06 0 15.72 15.68 15.72 15.38 15.78 17,989,455 279,661,182 15.546 8.258 8.237 8.258 8.079 8.290 34,244,948 8.1665 -1.26%
2011-12-05 0 15.92 15.90 15.94 15.78 16.22 14,565,715 232,739,352 15.979 8.363 8.353 8.374 8.290 8.521 27,727,475 8.3938 -1.49%
2011-12-02 0 16.16 16.10 16.16 15.58 16.48 23,335,920 371,433,194 15.917 8.489 8.458 8.489 8.184 8.657 44,422,545 8.3614 2.02%
2011-12-01 0 15.84 15.80 15.84 14.92 15.90 64,354,820 999,723,274 15.535 8.321 8.300 8.321 7.838 8.353 122,506,629 8.1606 14.12%
2011-11-30 0 13.88 13.88 13.94 13.60 14.24 25,238,533 348,882,365 13.823 7.291 7.291 7.323 7.144 7.481 48,044,383 7.2617 -3.48%
2011-11-29 0 14.38 14.38 14.40 14.08 14.64 15,060,749 216,626,408 14.384 7.554 7.554 7.565 7.396 7.691 28,669,828 7.5559 2.28%
2011-11-28 0 14.06 14.00 14.06 13.82 14.20 10,677,952 149,792,909 14.028 7.386 7.354 7.386 7.260 7.460 20,326,681 7.3693 2.93%
2011-11-25 0 13.66 13.62 13.64 13.58 13.90 7,518,864 103,051,698 13.706 7.176 7.155 7.165 7.134 7.302 14,313,002 7.1999 -2.57%
2011-11-24 0 14.02 14.02 14.04 13.46 14.16 12,967,152 180,075,344 13.887 7.365 7.365 7.375 7.071 7.438 24,684,430 7.2951 2.64%
2011-11-23 0 13.66 13.66 13.68 13.52 13.92 15,363,592 210,714,573 13.715 7.176 7.176 7.186 7.102 7.312 29,246,323 7.2048 -2.71%
2011-11-22 0 14.04 14.02 14.04 13.66 14.22 18,589,909 259,876,964 13.980 7.375 7.365 7.375 7.176 7.470 35,387,980 7.3437 2.33%
2011-11-21 0 13.72 13.70 13.72 13.52 13.90 14,927,332 204,303,585 13.687 7.207 7.197 7.207 7.102 7.302 28,415,853 7.1898 -2.70%
2011-11-18 0 14.10 14.08 14.10 13.90 14.34 20,661,957 291,502,111 14.108 7.407 7.396 7.407 7.302 7.533 39,332,356 7.4113 -3.69%
2011-11-17 0 14.64 14.64 14.68 14.50 14.82 29,915,959 437,261,101 14.616 7.691 7.691 7.712 7.617 7.785 56,948,389 7.6782 -3.05%
2011-11-16 0 15.10 15.02 15.12 14.84 15.82 23,575,746 354,334,693 15.030 7.932 7.890 7.943 7.796 8.311 44,879,081 7.8953 -3.45%
2011-11-15 0 15.64 15.62 15.64 15.52 15.84 8,392,223 131,533,827 15.673 8.216 8.205 8.216 8.153 8.321 15,975,539 8.2335 -0.38%
2011-11-14 0 15.70 15.66 15.74 15.52 16.16 22,912,025 362,718,695 15.831 8.247 8.226 8.268 8.153 8.489 43,615,613 8.3163 1.95%
2011-11-11 0 15.40 15.40 15.42 15.18 15.60 18,511,700 284,599,824 15.374 8.090 8.090 8.100 7.974 8.195 35,239,100 8.0763 0.79%
2011-11-10 0 15.28 15.26 15.28 15.14 15.68 27,322,386 420,320,708 15.384 8.027 8.016 8.027 7.953 8.237 52,011,231 8.0813 -7.84%
2011-11-09 0 16.58 16.54 16.58 16.32 16.82 21,347,855 352,504,858 16.512 8.710 8.689 8.710 8.573 8.836 40,638,040 8.6743 3.50%
2011-11-08 0 16.02 16.02 16.08 15.80 16.50 27,657,472 445,767,891 16.117 8.416 8.416 8.447 8.300 8.668 52,649,105 8.4668 0.38%
2011-11-07 0 15.96 15.92 15.98 15.88 16.64 20,102,928 325,428,809 16.188 8.384 8.363 8.395 8.342 8.741 38,268,182 8.5039 -3.16%
2011-11-04 0 16.48 16.44 16.50 16.26 16.58 41,054,744 673,051,419 16.394 8.657 8.636 8.668 8.542 8.710 78,152,317 8.6120 6.32%
2011-11-03 0 15.50 15.48 15.50 14.80 15.50 39,729,124 602,277,098 15.160 8.142 8.132 8.142 7.775 8.142 75,628,850 7.9636 0.52%
2011-11-02 0 15.42 15.40 15.44 14.24 15.66 40,125,591 600,218,119 14.959 8.100 8.090 8.111 7.481 8.226 76,383,570 7.8579 4.47%
2011-11-01 0 14.76 14.74 14.76 14.74 15.64 44,748,279 679,111,138 15.176 7.754 7.743 7.754 7.743 8.216 85,183,376 7.9723 -7.75%
2011-10-31 0 16.00 16.00 16.06 15.52 16.70 41,535,420 659,044,167 15.867 8.405 8.405 8.437 8.153 8.773 79,067,338 8.3352 -5.44%
2011-10-28 0 16.92 16.84 16.86 16.52 18.60 71,131,975 1,221,591,777 17.174 8.888 8.846 8.857 8.678 9.771 135,407,705 9.0216 5.49%
2011-10-27 0 16.04 16.02 16.08 15.30 16.46 52,238,265 841,842,536 16.115 8.426 8.416 8.447 8.037 8.647 99,441,406 8.4657 6.37%
2011-10-26 0 15.08 15.04 15.06 14.12 15.16 21,760,219 320,424,083 14.725 7.922 7.901 7.911 7.417 7.964 41,423,021 7.7354 3.01%
2011-10-25 0 14.64 14.60 14.62 14.36 14.90 22,184,970 324,466,183 14.626 7.691 7.670 7.680 7.544 7.827 42,231,583 7.6830 0.27%
2011-10-24 0 14.60 14.54 14.56 13.46 14.74 33,940,661 486,160,555 14.324 7.670 7.638 7.649 7.071 7.743 64,609,861 7.5246 10.94%
2011-10-21 0 13.16 13.08 13.16 12.96 13.30 13,760,259 180,739,171 13.135 6.913 6.871 6.913 6.808 6.987 26,194,199 6.9000 0.92%
2011-10-20 0 13.04 13.04 13.06 12.80 13.24 13,921,061 180,818,172 12.989 6.850 6.850 6.861 6.724 6.955 26,500,303 6.8232 -0.46%
2011-10-19 0 13.10 13.10 13.12 12.98 13.46 10,922,768 144,000,920 13.184 6.882 6.882 6.892 6.819 7.071 20,792,716 6.9255 2.83%
2011-10-18 0 12.74 12.68 12.72 12.48 13.34 33,654,220 431,859,228 12.832 6.693 6.661 6.682 6.556 7.008 64,064,588 6.7410 -7.28%
2011-10-17 0 13.74 13.72 13.74 13.60 14.26 20,099,885 278,461,668 13.854 7.218 7.207 7.218 7.144 7.491 38,262,389 7.2777 1.33%
2011-10-14 0 13.56 13.52 13.54 13.38 13.94 22,564,125 306,394,302 13.579 7.123 7.102 7.113 7.029 7.323 42,953,347 7.1332 -3.42%
2011-10-13 0 14.04 14.04 14.06 13.22 14.14 36,066,586 499,114,285 13.839 7.375 7.375 7.386 6.945 7.428 68,656,798 7.2697 8.00%
2011-10-12 0 13.00 13.04 13.06 11.86 13.26 42,181,317 535,261,916 12.690 6.829 6.850 6.861 6.230 6.966 80,296,875 6.6660 7.79%
2011-10-11 0 12.06 12.02 12.04 12.02 12.48 47,138,637 571,652,835 12.127 6.335 6.314 6.325 6.314 6.556 89,733,691 6.3705 6.91%
2011-10-10 0 11.28 11.30 11.32 11.02 11.60 30,765,289 344,748,540 11.206 5.926 5.936 5.947 5.789 6.094 58,565,184 5.8866 -0.18%
2011-10-07 0 11.30 11.26 11.32 10.72 11.34 46,778,318 519,502,546 11.106 5.936 5.915 5.947 5.631 5.957 89,047,783 5.8340 7.62%
2011-10-06 0 10.50 10.50 10.54 10.28 11.20 101,236,065 1,068,179,551 10.551 5.516 5.516 5.537 5.400 5.884 192,714,222 5.5428 5.63%
2011-10-04 0 9.940 9.930 9.940 9.900 10.40 84,155,124 853,772,693 10.145 5.222 5.216 5.222 5.201 5.463 160,198,732 5.3295 -5.87%
2011-10-03 0 10.56 10.52 10.60 10.40 11.74 52,015,312 571,469,926 10.987 5.547 5.526 5.568 5.463 6.167 99,016,990 5.7714 -11.85%
2011-09-30 0 11.98 11.92 11.98 11.64 12.58 75,795,900 905,828,519 11.951 6.293 6.262 6.293 6.115 6.608 144,286,010 6.2780 -7.13%
2011-09-28 0 12.90 12.90 12.96 12.82 13.28 24,041,693 312,741,908 13.008 6.777 6.777 6.808 6.735 6.976 45,766,063 6.8335 -3.44%
2011-09-27 0 13.36 13.32 13.36 12.36 13.44 37,257,249 482,843,314 12.960 7.018 6.997 7.018 6.493 7.060 70,923,359 6.8080 10.41%
2011-09-26 0 12.10 12.10 12.12 12.06 12.94 34,600,049 432,719,202 12.506 6.356 6.356 6.367 6.335 6.798 65,865,080 6.5698 -4.27%
2011-09-23 0 12.64 12.62 12.72 11.90 13.80 89,425,247 1,129,290,020 12.628 6.640 6.630 6.682 6.251 7.249 170,231,003 6.6339 -5.81%
2011-09-22 0 13.42 13.38 13.44 13.34 14.32 54,330,466 741,292,447 13.644 7.050 7.029 7.060 7.008 7.523 103,424,145 7.1675 -9.20%
2011-09-21 0 14.78 14.78 14.82 14.58 15.08 18,131,529 269,815,306 14.881 7.764 7.764 7.785 7.659 7.922 34,515,402 7.8172 -0.81%
2011-09-20 0 14.90 14.86 14.90 14.64 15.10 18,809,324 278,795,126 14.822 7.827 7.806 7.827 7.691 7.932 35,805,661 7.7863 0.00%
2011-09-19 0 14.90 14.90 14.96 14.84 15.38 19,266,645 290,065,125 15.055 7.827 7.827 7.859 7.796 8.079 36,676,223 7.9088 -4.12%
2011-09-16 0 15.54 15.54 15.56 15.30 15.60 30,603,086 474,774,390 15.514 8.163 8.163 8.174 8.037 8.195 58,256,412 8.1497 3.74%
2011-09-15 0 14.98 15.00 15.06 14.60 15.42 17,561,786 263,245,529 14.990 7.869 7.880 7.911 7.670 8.100 33,430,832 7.8743 0.00%
2011-09-14 0 14.98 14.98 15.02 14.56 15.44 24,563,601 368,347,442 14.996 7.869 7.869 7.890 7.649 8.111 46,759,574 7.8775 -0.53%
2011-09-12 0 15.06 15.08 15.10 15.00 15.26 20,842,415 314,751,281 15.102 7.911 7.922 7.932 7.880 8.016 39,675,878 7.9331 -4.68%
2011-09-09 0 15.80 15.78 15.80 15.68 16.12 18,673,366 295,364,901 15.817 8.300 8.290 8.300 8.237 8.468 35,546,850 8.3092 0.64%
2011-09-08 0 15.70 15.68 15.72 15.50 16.04 8,358,540 131,081,630 15.682 8.247 8.237 8.258 8.142 8.426 15,911,420 8.2382 -0.76%
2011-09-07 0 15.82 15.78 15.88 15.72 15.98 18,451,184 292,514,691 15.853 8.311 8.290 8.342 8.258 8.395 35,123,901 8.3281 2.20%
2011-09-06 0 15.48 15.46 15.48 15.14 15.60 13,636,411 209,145,378 15.337 8.132 8.121 8.132 7.953 8.195 25,958,440 8.0569 0.13%
2011-09-05 0 15.46 15.46 15.48 15.36 15.66 10,773,981 166,765,893 15.479 8.121 8.121 8.132 8.069 8.226 20,509,483 8.1312 -3.13%
2011-09-02 0 15.96 15.92 15.98 15.80 16.40 15,703,837 251,245,553 15.999 8.384 8.363 8.395 8.300 8.615 29,894,018 8.4045 -3.27%
2011-09-01 0 16.50 16.46 16.50 16.46 16.98 17,372,515 290,795,418 16.739 8.668 8.647 8.668 8.647 8.920 33,070,534 8.7932 -0.72%
2011-08-31 0 16.62 16.58 16.62 16.18 16.74 12,774,155 210,949,744 16.514 8.731 8.710 8.731 8.500 8.794 24,317,039 8.6750 1.34%
2011-08-30 0 16.40 16.38 16.40 15.80 16.94 35,123,660 577,394,109 16.439 8.615 8.605 8.615 8.300 8.899 66,861,832 8.6356 5.26%
2011-08-29 0 15.58 15.56 15.58 15.48 15.98 21,032,266 328,439,697 15.616 8.184 8.174 8.184 8.132 8.395 40,037,281 8.2033 -0.26%
2011-08-26 0 15.62 15.62 15.64 15.52 16.30 10,923,844 173,055,524 15.842 8.205 8.205 8.216 8.153 8.563 20,794,764 8.3221 -1.14%
2011-08-25 0 15.80 15.74 15.76 15.58 16.02 19,663,620 311,171,054 15.825 8.300 8.268 8.279 8.184 8.416 37,431,910 8.3130 1.67%
2011-08-24 0 15.54 15.52 15.56 15.50 16.00 12,552,563 196,463,789 15.651 8.163 8.153 8.174 8.142 8.405 23,895,214 8.2219 -1.89%
2011-08-23 0 15.84 15.78 15.82 15.40 15.88 10,037,948 157,691,197 15.710 8.321 8.290 8.311 8.090 8.342 19,108,362 8.2525 2.99%
2011-08-22 0 15.38 15.34 15.38 15.04 15.78 31,456,397 481,769,571 15.316 8.079 8.058 8.079 7.901 8.290 59,880,785 8.0455 -0.90%
2011-08-19 0 15.52 15.48 15.52 15.44 15.84 15,980,690 249,328,260 15.602 8.153 8.132 8.153 8.111 8.321 30,421,039 8.1959 -4.08%
2011-08-18 0 16.18 16.18 16.20 15.96 16.60 15,107,845 244,754,634 16.201 8.500 8.500 8.510 8.384 8.720 28,759,480 8.5104 -2.18%
2011-08-17 0 16.54 16.50 16.52 16.34 17.08 18,463,409 308,480,846 16.708 8.689 8.668 8.678 8.584 8.972 35,147,173 8.7768 0.73%
2011-08-16 0 16.42 16.38 16.48 16.32 16.80 20,330,983 335,500,147 16.502 8.626 8.605 8.657 8.573 8.825 38,702,310 8.6687 0.24%
2011-08-15 0 16.38 16.36 16.38 15.88 16.46 14,579,537 236,014,048 16.188 8.605 8.594 8.605 8.342 8.647 27,753,786 8.5039 3.67%
2011-08-12 0 15.80 15.80 15.84 15.50 16.36 20,866,121 333,002,864 15.959 8.300 8.300 8.321 8.142 8.594 39,721,005 8.3835 -1.74%
2011-08-11 0 16.08 16.04 16.08 15.24 16.26 26,426,108 420,324,741 15.906 8.447 8.426 8.447 8.006 8.542 50,305,065 8.3555 1.77%
2011-08-10 0 15.80 15.80 15.86 15.72 16.34 32,631,126 523,622,649 16.047 8.300 8.300 8.332 8.258 8.584 62,117,014 8.4296 2.07%
2011-08-09 0 15.48 15.44 15.46 15.34 16.36 47,789,827 757,220,727 15.845 8.132 8.111 8.121 8.058 8.594 90,973,304 8.3235 -7.08%
2011-08-08 0 16.66 16.66 16.68 16.28 16.80 26,336,538 435,421,641 16.533 8.752 8.752 8.762 8.552 8.825 50,134,559 8.6851 -1.88%
2011-08-05 0 16.98 16.96 16.98 16.70 17.40 53,012,299 899,791,528 16.973 8.920 8.909 8.920 8.773 9.141 100,914,866 8.9163 -4.39%
2011-08-04 0 17.76 17.72 17.74 17.58 18.00 18,064,431 320,934,391 17.766 9.330 9.309 9.319 9.235 9.456 34,387,674 9.3328 -1.00%
2011-08-03 0 17.94 17.90 17.96 17.88 18.10 22,104,001 397,077,508 17.964 9.424 9.403 9.435 9.393 9.508 42,077,449 9.4368 -2.61%
2011-08-02 0 18.42 18.36 18.38 18.28 18.66 12,973,081 238,918,088 18.416 9.676 9.645 9.655 9.603 9.802 24,695,717 9.6745 -1.60%
2011-08-01 0 18.72 18.70 18.72 18.58 19.12 16,738,941 315,043,632 18.821 9.834 9.823 9.834 9.760 10.04 31,864,455 9.8870 1.19%
2011-07-29 0 18.50 18.48 18.52 18.14 18.64 22,337,788 410,603,825 18.382 9.718 9.708 9.729 9.529 9.792 42,522,489 9.6562 -0.75%
2011-07-28 0 18.64 18.64 18.66 18.40 18.74 13,466,361 250,038,508 18.568 9.792 9.792 9.802 9.666 9.844 25,634,731 9.7539 -1.38%
2011-07-27 0 18.90 18.86 18.90 18.74 19.02 11,304,425 213,647,346 18.899 9.928 9.907 9.928 9.844 9.992 21,519,243 9.9282 0.11%
2011-07-26 0 18.88 18.86 18.90 18.54 18.96 15,699,027 294,552,514 18.763 9.918 9.907 9.928 9.739 9.960 29,884,861 9.8562 1.29%
2011-07-25 0 18.64 18.64 18.68 18.48 18.96 11,053,668 206,886,766 18.717 9.792 9.792 9.813 9.708 9.960 21,041,899 9.8321 -1.38%
2011-07-22 0 18.90 18.86 18.88 18.58 18.98 17,589,906 332,142,966 18.883 9.928 9.907 9.918 9.760 9.971 33,484,362 9.9193 2.38%
2011-07-21 0 18.46 18.42 18.44 18.24 18.54 10,520,485 193,661,294 18.408 9.697 9.676 9.687 9.582 9.739 20,026,925 9.6700 0.11%
2011-07-20 0 18.44 18.42 18.48 18.10 18.50 17,788,046 326,779,011 18.371 9.687 9.676 9.708 9.508 9.718 33,861,544 9.6504 1.65%
2011-07-19 0 18.14 18.16 18.18 17.96 18.18 16,111,811 290,956,843 18.059 9.529 9.540 9.550 9.435 9.550 30,670,642 9.4865 0.00%
2011-07-18 0 18.14 18.14 18.16 17.94 18.44 10,307,807 187,252,336 18.166 9.529 9.529 9.540 9.424 9.687 19,622,069 9.5429 0.78%
2011-07-15 0 18.00 17.96 18.06 17.78 18.16 13,166,128 236,037,986 17.928 9.456 9.435 9.487 9.340 9.540 25,063,204 9.4177 -0.22%
2011-07-14 0 18.04 18.02 18.04 17.82 18.22 21,442,095 386,381,323 18.020 9.477 9.466 9.477 9.361 9.571 40,817,437 9.4661 -1.10%
2011-07-13 0 18.24 18.24 18.28 18.02 18.30 21,931,347 398,716,943 18.180 9.582 9.582 9.603 9.466 9.613 41,748,783 9.5504 1.56%
2011-07-12 0 17.96 17.96 17.98 17.92 18.32 25,316,802 457,987,066 18.090 9.435 9.435 9.445 9.414 9.624 48,193,377 9.5031 -3.13%
2011-07-11 0 18.54 18.50 18.54 18.42 19.00 17,629,624 327,659,227 18.586 9.739 9.718 9.739 9.676 9.981 33,559,970 9.7634 -2.93%
2011-07-08 0 19.10 19.08 19.10 18.92 19.18 13,648,961 260,090,879 19.056 10.03 10.02 10.03 9.939 10.08 25,982,331 10.010 1.38%
2011-07-07 0 18.84 18.78 18.84 18.56 19.00 13,125,057 247,138,416 18.830 9.897 9.865 9.897 9.750 9.981 24,985,020 9.8915 1.84%
2011-07-06 0 18.50 18.52 18.54 18.40 18.94 17,844,887 331,322,827 18.567 9.718 9.729 9.739 9.666 9.950 33,969,747 9.7535 -2.01%
2011-07-05 0 18.88 18.82 18.90 18.80 19.12 9,799,784 185,603,064 18.940 9.918 9.886 9.928 9.876 10.04 18,654,990 9.9492 -1.05%
2011-07-04 0 19.08 19.08 19.12 18.90 19.20 15,890,975 303,220,696 19.081 10.02 10.02 10.04 9.928 10.09 30,250,256 10.024 1.49%
2011-06-30 0 18.80 18.82 18.84 18.74 18.96 31,277,658 589,485,188 18.847 9.876 9.886 9.897 9.844 9.960 59,540,536 9.9006 0.21%
2011-06-29 0 18.76 18.74 18.80 18.64 19.12 14,042,021 263,568,208 18.770 9.855 9.844 9.876 9.792 10.04 26,730,564 9.8602 -1.05%
2011-06-28 0 18.96 18.96 18.98 18.86 19.28 12,747,245 242,393,578 19.015 9.960 9.960 9.971 9.907 10.13 24,265,813 9.9891 -0.42%
2011-06-27 0 19.04 19.00 19.04 18.72 19.12 14,842,347 281,577,760 18.971 10.00 9.981 10.00 9.834 10.04 28,254,075 9.9659 0.63%
2011-06-24 0 18.92 18.90 18.92 18.20 18.98 23,235,232 435,565,156 18.746 9.939 9.928 9.939 9.561 9.971 44,230,874 9.8475 4.19%
2011-06-23 0 18.16 18.10 18.16 18.02 18.48 16,079,391 292,710,074 18.204 9.540 9.508 9.540 9.466 9.708 30,608,927 9.5629 -0.55%
2011-06-22 0 18.26 18.24 18.26 18.20 18.48 15,883,088 291,293,178 18.340 9.592 9.582 9.592 9.561 9.708 30,235,242 9.6342 1.00%
2011-06-21 0 18.08 18.08 18.10 17.96 18.28 17,665,111 320,046,236 18.117 9.498 9.498 9.508 9.435 9.603 33,627,523 9.5174 0.56%
2011-06-20 0 17.98 17.94 17.98 17.92 18.26 20,893,059 377,494,870 18.068 9.445 9.424 9.445 9.414 9.592 39,772,285 9.4914 -0.66%
2011-06-17 0 18.10 18.06 18.08 18.02 18.52 36,273,324 658,643,794 18.158 9.508 9.487 9.498 9.466 9.729 69,050,347 9.5386 -1.95%
2011-06-16 0 18.46 18.40 18.50 18.24 18.66 26,882,519 494,975,494 18.413 9.697 9.666 9.718 9.582 9.802 51,173,895 9.6724 -2.22%
2011-06-15 0 18.88 18.84 18.88 18.66 19.12 18,546,215 350,345,602 18.890 9.918 9.897 9.918 9.802 10.04 35,304,804 9.9235 0.32%
2011-06-14 0 18.82 18.78 18.80 18.18 19.20 34,547,045 651,286,444 18.852 9.886 9.865 9.876 9.550 10.09 65,764,181 9.9034 1.73%
2011-06-13 0 18.50 18.50 18.54 17.98 18.56 19,486,932 356,948,505 18.317 9.718 9.718 9.739 9.445 9.750 37,095,564 9.6224 1.31%
2011-06-10 0 18.26 18.24 18.28 18.16 18.50 23,837,993 435,261,706 18.259 9.592 9.582 9.603 9.540 9.718 45,378,298 9.5918 -1.08%
2011-06-09 0 18.46 18.44 18.46 18.10 18.80 33,614,468 615,560,367 18.312 9.697 9.687 9.697 9.508 9.876 63,988,916 9.6198 -1.28%
2011-06-08 0 18.70 18.68 18.72 18.60 19.10 21,766,328 408,584,744 18.771 9.823 9.813 9.834 9.771 10.03 41,434,650 9.8609 -1.58%
2011-06-07 0 19.00 18.98 19.00 18.78 19.16 15,673,659 297,949,543 19.010 9.981 9.971 9.981 9.865 10.07 29,836,571 9.9861 -0.42%
2011-06-03 0 19.08 19.08 19.12 19.00 19.30 19,546,050 373,390,650 19.103 10.02 10.02 10.04 9.981 10.14 37,208,102 10.035 -0.83%
2011-06-02 0 19.24 19.22 19.24 19.18 19.72 37,186,567 721,363,668 19.399 10.11 10.10 10.11 10.08 10.36 70,788,808 10.190 -3.41%
2011-06-01 0 19.92 19.92 19.96 19.70 20.00 23,911,351 475,480,696 19.885 10.46 10.46 10.49 10.35 10.51 45,517,943 10.446 0.61%
2011-05-31 0 19.80 19.72 19.80 19.42 19.80 22,624,804 444,542,145 19.648 10.40 10.36 10.40 10.20 10.40 43,068,856 10.322 1.96%
2011-05-30 0 19.42 19.40 19.46 19.34 19.60 6,997,082 136,312,006 19.481 10.20 10.19 10.22 10.16 10.30 13,319,732 10.234 0.41%
2011-05-27 0 19.34 19.32 19.34 19.28 19.48 21,404,168 414,230,672 19.353 10.16 10.15 10.16 10.13 10.23 40,745,238 10.166 0.10%
2011-05-26 0 19.32 19.30 19.32 19.26 19.50 7,915,955 152,906,725 19.316 10.15 10.14 10.15 10.12 10.24 15,068,910 10.147 0.10%
2011-05-25 0 19.30 19.26 19.28 19.00 19.42 10,802,344 207,295,494 19.190 10.14 10.12 10.13 9.981 10.20 20,563,475 10.081 0.10%
2011-05-24 0 19.28 19.28 19.32 19.18 19.48 10,552,255 203,764,661 19.310 10.13 10.13 10.15 10.08 10.23 20,087,403 10.144 0.21%
2011-05-23 0 19.24 19.22 19.26 19.22 19.66 17,854,530 346,031,568 19.381 10.11 10.10 10.12 10.10 10.33 33,988,104 10.181 -2.93%
2011-05-20 0 19.82 19.82 19.90 19.46 19.92 21,983,711 435,419,379 19.807 10.41 10.41 10.45 10.22 10.46 41,848,463 10.405 1.85%
2011-05-19 0 19.46 19.44 19.46 19.38 19.84 16,125,486 316,433,593 19.623 10.22 10.21 10.22 10.18 10.42 30,696,674 10.308 -0.71%
2011-05-18 0 19.60 19.58 19.62 19.16 19.62 18,614,992 363,000,240 19.500 10.30 10.29 10.31 10.07 10.31 35,435,728 10.244 2.08%
2011-05-17 0 19.20 19.24 19.28 19.02 19.34 11,424,542 219,139,641 19.182 10.09 10.11 10.13 9.992 10.16 21,747,899 10.076 0.31%
2011-05-16 0 19.14 19.12 19.14 19.06 19.34 17,230,236 331,295,194 19.228 10.05 10.04 10.05 10.01 10.16 32,799,690 10.101 -1.75%
2011-05-13 0 19.48 19.44 19.46 19.22 19.52 25,469,180 491,999,233 19.317 10.23 10.21 10.22 10.10 10.25 48,483,445 10.148 0.10%
2011-05-12 0 19.46 19.44 19.46 19.40 19.54 14,336,814 279,004,978 19.461 10.22 10.21 10.22 10.19 10.26 27,291,736 10.223 -1.42%
2011-05-11 0 19.74 19.72 19.74 19.64 20.15 18,789,187 371,980,677 19.798 10.37 10.36 10.37 10.32 10.59 35,767,328 10.400 -0.30%
2011-05-09 0 19.80 19.78 19.82 19.76 19.88 11,397,964 225,799,503 19.811 10.40 10.39 10.41 10.38 10.44 21,697,305 10.407 -0.10%
2011-05-06 0 19.82 19.78 19.88 19.60 19.92 11,755,132 232,517,568 19.780 10.41 10.39 10.44 10.30 10.46 22,377,214 10.391 0.20%
2011-05-05 0 19.78 19.80 19.82 19.44 20.10 26,336,898 521,772,175 19.812 10.39 10.40 10.41 10.21 10.56 50,135,244 10.407 1.12%
2011-05-04 0 19.56 19.52 19.54 19.44 19.80 17,698,643 347,615,497 19.641 10.28 10.25 10.26 10.21 10.40 33,691,355 10.318 -1.61%
2011-05-03 0 19.88 19.88 19.96 19.80 20.35 15,800,223 317,494,145 20.094 10.44 10.44 10.49 10.40 10.69 30,077,499 10.556 -0.60%
2011-04-29 0 20.00 20.00 20.05 19.90 20.60 27,446,342 553,203,429 20.156 10.51 10.51 10.53 10.45 10.82 52,247,195 10.588 -1.96%
2011-04-28 0 20.40 20.35 20.40 20.25 20.70 32,425,650 662,608,211 20.435 10.72 10.69 10.72 10.64 10.87 61,725,867 10.735 0.73%
2011-04-27 0 20.60 20.55 20.75 20.50 21.35 33,680,063 699,432,911 20.767 10.64 10.61 10.72 10.59 11.03 65,213,833 10.725 -2.60%
2011-04-26 0 21.15 21.15 21.20 20.80 21.50 20,851,660 439,939,439 21.099 10.92 10.92 10.95 10.74 11.10 40,374,529 10.896 -1.63%
2011-04-21 0 21.50 21.45 21.50 21.35 21.70 17,739,074 380,858,382 21.470 11.10 11.08 11.10 11.03 11.21 34,347,709 11.088 0.23%
2011-04-20 0 21.45 21.40 21.45 21.15 21.50 11,086,793 237,163,169 21.392 11.08 11.05 11.08 10.92 11.10 21,467,070 11.048 1.66%
2011-04-19 0 21.10 21.00 21.10 20.80 21.25 11,701,633 245,716,803 20.999 10.90 10.85 10.90 10.74 10.97 22,657,569 10.845 -0.71%
2011-04-18 0 21.25 21.20 21.25 21.15 21.60 18,483,542 395,353,563 21.390 10.97 10.95 10.97 10.92 11.16 35,789,203 11.047 -0.70%
2011-04-15 0 21.40 21.40 21.45 21.10 21.65 26,979,043 579,262,547 21.471 11.05 11.05 11.08 10.90 11.18 52,238,822 11.089 1.18%
2011-04-14 0 21.15 21.10 21.15 20.85 21.40 21,133,054 446,716,203 21.138 10.92 10.90 10.92 10.77 11.05 40,919,385 10.917 -0.24%
2011-04-13 0 21.20 21.15 21.25 20.65 21.25 14,145,503 297,185,815 21.009 10.95 10.92 10.97 10.66 10.97 27,389,571 10.850 1.44%
2011-04-12 0 20.90 20.85 20.95 20.75 21.05 13,405,602 280,103,706 20.895 10.79 10.77 10.82 10.72 10.87 25,956,920 10.791 -1.42%
2011-04-11 0 21.20 21.10 21.20 20.90 21.40 28,288,711 599,158,091 21.180 10.95 10.90 10.95 10.79 11.05 54,774,698 10.939 0.47%
2011-04-08 0 21.10 21.05 21.10 21.00 21.30 25,618,228 542,597,372 21.180 10.90 10.87 10.90 10.85 11.00 49,603,911 10.939 0.24%
2011-04-07 0 21.05 21.00 21.05 20.60 21.10 24,423,076 510,952,365 20.921 10.87 10.85 10.87 10.64 10.90 47,289,769 10.805 1.69%
2011-04-06 0 20.70 20.65 20.70 20.20 20.85 51,042,395 1,052,513,238 20.620 10.69 10.66 10.69 10.43 10.77 98,832,067 10.650 -1.19%
2011-04-04 0 20.95 20.95 21.00 20.75 21.20 34,740,060 726,617,223 20.916 10.82 10.82 10.85 10.72 10.95 67,266,278 10.802 0.00%
2011-04-01 0 20.95 20.90 21.00 20.60 21.30 66,050,514 1,379,075,689 20.879 10.82 10.79 10.85 10.64 11.00 127,891,898 10.783 -2.78%
2011-03-31 0 21.55 21.40 21.55 21.20 21.65 25,884,766 556,692,009 21.507 11.13 11.05 11.13 10.95 11.18 50,120,002 11.107 1.17%
2011-03-30 0 21.30 21.20 21.30 21.05 21.40 14,408,426 305,911,944 21.232 11.00 10.95 11.00 10.87 11.05 27,898,662 10.965 0.71%
2011-03-29 0 21.15 21.15 21.20 20.80 21.25 14,375,137 302,746,094 21.060 10.92 10.92 10.95 10.74 10.97 27,834,205 10.877 -0.47%
2011-03-28 0 21.25 21.20 21.25 20.80 21.85 25,855,131 549,321,884 21.246 10.97 10.95 10.97 10.74 11.28 50,062,620 10.973 -2.52%
2011-03-25 0 21.80 21.80 21.85 21.50 21.90 36,359,046 789,928,112 21.726 11.26 11.26 11.28 11.10 11.31 70,401,078 11.220 2.59%
2011-03-24 0 21.25 21.25 21.30 20.80 21.35 32,594,714 688,664,799 21.128 10.97 10.97 11.00 10.74 11.03 63,112,300 10.912 2.66%
2011-03-23 0 20.70 20.65 20.80 20.50 20.85 15,097,138 313,470,083 20.764 10.69 10.66 10.74 10.59 10.77 29,232,197 10.723 0.24%
2011-03-22 0 20.65 20.65 20.75 20.40 20.85 13,926,980 288,125,422 20.688 10.66 10.66 10.72 10.54 10.77 26,966,450 10.685 0.73%
2011-03-21 0 20.50 20.50 20.55 20.15 20.75 13,565,220 277,251,219 20.438 10.59 10.59 10.61 10.41 10.72 26,265,984 10.556 0.74%
2011-03-18 0 20.35 20.35 20.40 20.25 20.55 24,438,778 498,210,360 20.386 10.51 10.51 10.54 10.46 10.61 47,320,172 10.528 0.74%
2011-03-17 0 20.20 20.15 20.20 19.86 20.40 25,767,448 519,313,344 20.154 10.43 10.41 10.43 10.26 10.54 49,892,842 10.409 -0.49%
2011-03-16 0 20.30 20.35 20.40 20.00 20.50 25,397,061 515,249,601 20.288 10.48 10.51 10.54 10.33 10.59 49,175,671 10.478 1.70%
2011-03-15 0 19.96 19.94 19.96 19.52 20.15 32,950,641 651,496,395 19.772 10.31 10.30 10.31 10.08 10.41 63,801,472 10.211 -0.94%
2011-03-14 0 20.15 20.05 20.10 19.90 20.20 17,148,912 343,409,415 20.025 10.41 10.35 10.38 10.28 10.43 33,204,994 10.342 1.15%
2011-03-11 0 19.92 19.92 19.94 19.80 20.30 36,497,868 730,258,541 20.008 10.29 10.29 10.30 10.23 10.48 70,669,876 10.333 -2.59%
2011-03-10 0 20.45 20.45 20.50 20.30 20.50 24,506,410 500,470,538 20.422 10.56 10.56 10.59 10.48 10.59 47,451,127 10.547 0.25%
2011-03-09 0 20.40 20.45 20.50 20.30 20.55 22,080,713 451,726,325 20.458 10.54 10.56 10.59 10.48 10.61 42,754,312 10.566 0.99%
2011-03-08 0 20.20 20.20 20.25 19.92 20.30 22,141,692 445,643,710 20.127 10.43 10.43 10.46 10.29 10.48 42,872,384 10.395 1.00%
2011-03-07 0 20.00 19.98 20.05 19.84 20.45 31,178,502 623,874,619 20.010 10.33 10.32 10.35 10.25 10.56 60,370,125 10.334 -1.72%
2011-03-04 0 20.35 20.25 20.30 20.05 20.40 44,489,937 900,326,601 20.237 10.51 10.46 10.48 10.35 10.54 86,144,712 10.451 2.99%
2011-03-03 0 19.76 19.74 19.76 19.24 20.05 46,508,899 922,197,623 19.828 10.21 10.19 10.21 9.937 10.35 90,053,976 10.240 2.28%
2011-03-02 0 19.32 19.28 19.30 18.88 19.40 39,174,253 754,076,944 19.249 9.978 9.957 9.968 9.751 10.02 75,852,091 9.9414 1.15%
2011-03-01 0 19.10 19.02 19.04 18.80 19.30 30,702,650 586,726,719 19.110 9.864 9.823 9.833 9.709 9.968 59,448,745 9.8695 2.47%
2011-02-28 0 18.64 18.66 18.72 18.20 18.82 22,045,431 408,429,072 18.527 9.627 9.637 9.668 9.399 9.720 42,685,997 9.5682 1.30%
2011-02-25 0 18.40 18.38 18.46 18.02 18.48 18,502,497 339,171,606 18.331 9.503 9.492 9.534 9.307 9.544 35,825,905 9.4672 2.00%
2011-02-24 0 18.04 18.04 18.06 17.94 18.50 24,497,551 446,672,340 18.233 9.317 9.317 9.327 9.265 9.554 47,433,973 9.4167 -1.53%
2011-02-23 0 18.32 18.34 18.36 18.20 18.60 22,527,090 413,035,321 18.335 9.461 9.472 9.482 9.399 9.606 43,618,621 9.4692 -1.40%
2011-02-22 0 18.58 18.54 18.58 18.38 18.66 13,443,995 249,001,780 18.521 9.596 9.575 9.596 9.492 9.637 26,031,259 9.5655 -1.90%
2011-02-21 0 18.94 18.90 18.96 18.86 19.26 23,133,765 439,731,750 19.008 9.782 9.761 9.792 9.740 9.947 44,793,310 9.8169 -1.56%
2011-02-18 0 19.24 19.18 19.22 18.74 19.30 34,237,127 656,488,861 19.175 9.937 9.906 9.926 9.678 9.968 66,292,462 9.9029 2.45%
2011-02-17 0 18.78 18.74 18.78 18.34 18.88 17,568,399 327,793,207 18.658 9.699 9.678 9.699 9.472 9.751 34,017,236 9.6361 2.40%
2011-02-16 0 18.34 18.32 18.34 18.22 18.48 17,255,193 315,852,701 18.305 9.472 9.461 9.472 9.410 9.544 33,410,783 9.4536 0.55%
2011-02-15 0 18.24 18.26 18.28 18.20 18.62 20,590,718 378,372,451 18.376 9.420 9.430 9.441 9.399 9.616 39,869,274 9.4903 -0.98%
2011-02-14 0 18.42 18.40 18.42 17.92 18.48 17,785,878 325,634,050 18.309 9.513 9.503 9.513 9.255 9.544 34,438,335 9.4556 2.91%
2011-02-11 0 17.90 17.90 17.96 17.72 18.06 17,404,681 311,129,997 17.876 9.245 9.245 9.276 9.152 9.327 33,700,233 9.2323 0.34%
2011-02-10 0 17.84 17.80 17.84 17.80 18.08 24,969,269 446,941,525 17.900 9.214 9.193 9.214 9.193 9.338 48,347,348 9.2444 -1.87%
2011-02-09 0 18.18 18.14 18.16 18.10 18.70 28,680,306 524,837,817 18.300 9.389 9.369 9.379 9.348 9.658 55,532,933 9.4509 -1.84%
2011-02-08 0 18.52 18.50 18.56 18.32 18.64 23,249,317 429,331,692 18.466 9.565 9.554 9.585 9.461 9.627 45,017,050 9.5371 1.20%
2011-02-07 0 18.30 18.30 18.32 18.20 18.76 37,994,013 697,248,455 18.352 9.451 9.451 9.461 9.399 9.689 73,566,823 9.4778 -1.72%
2011-02-02 0 18.62 18.62 18.64 18.52 18.90 14,919,742 278,702,565 18.680 9.616 9.616 9.627 9.565 9.761 28,888,710 9.6475 1.09%
2011-02-01 0 18.42 18.44 18.46 18.22 18.52 27,120,333 499,237,170 18.408 9.513 9.523 9.534 9.410 9.565 52,512,398 9.5070 0.33%
2011-01-31 0 18.36 18.36 18.38 18.00 18.38 29,964,658 543,140,989 18.126 9.482 9.482 9.492 9.296 9.492 58,019,791 9.3613 0.22%
2011-01-28 0 18.32 18.32 18.40 18.22 18.52 19,329,462 354,007,102 18.314 9.461 9.461 9.503 9.410 9.565 37,427,136 9.4586 -1.08%
2011-01-27 0 18.52 18.54 18.56 18.44 18.96 37,805,734 704,126,600 18.625 9.565 9.575 9.585 9.523 9.792 73,202,263 9.6189 -1.59%
2011-01-26 0 18.82 18.82 18.88 18.52 18.94 26,394,732 494,432,485 18.732 9.720 9.720 9.751 9.565 9.782 51,107,435 9.6744 0.21%
2011-01-25 0 18.78 18.78 18.80 18.70 18.90 21,131,197 397,176,529 18.796 9.699 9.699 9.709 9.658 9.761 40,915,789 9.7072 0.00%
2011-01-24 0 18.78 18.84 18.86 18.70 19.16 22,656,054 427,153,144 18.854 9.699 9.730 9.740 9.658 9.895 43,868,330 9.7372 -1.47%
2011-01-21 0 19.06 19.04 19.06 18.90 19.22 26,736,077 508,522,613 19.020 9.844 9.833 9.844 9.761 9.926 51,768,373 9.8230 -0.83%
2011-01-20 0 19.22 19.22 19.24 19.12 19.70 34,662,685 668,493,527 19.286 9.926 9.926 9.937 9.875 10.17 67,116,459 9.9602 -2.63%
2011-01-19 0 19.74 19.74 19.78 19.68 19.98 23,280,474 460,067,994 19.762 10.19 10.19 10.22 10.16 10.32 45,077,378 10.206 -0.20%
2011-01-18 0 19.78 19.70 19.76 19.70 20.30 24,470,342 488,326,018 19.956 10.22 10.17 10.21 10.17 10.48 47,381,289 10.306 -0.50%
2011-01-17 0 19.88 19.90 19.92 19.82 20.25 21,099,483 421,124,116 19.959 10.27 10.28 10.29 10.24 10.46 40,854,382 10.308 -1.83%
2011-01-14 0 20.25 20.25 20.30 20.20 20.35 14,908,186 301,699,253 20.237 10.46 10.46 10.48 10.43 10.51 28,866,334 10.452 0.25%
2011-01-13 0 20.20 20.15 20.20 20.15 20.45 17,426,207 354,194,368 20.325 10.43 10.41 10.43 10.41 10.56 33,741,913 10.497 0.25%
2011-01-12 0 20.15 20.10 20.20 19.94 20.25 14,713,437 295,392,684 20.076 10.41 10.38 10.43 10.30 10.46 28,489,247 10.369 0.85%
2011-01-11 0 19.98 19.98 20.10 19.60 20.05 13,180,689 261,606,186 19.848 10.32 10.32 10.38 10.12 10.35 25,521,427 10.250 0.50%
2011-01-10 0 19.88 19.94 19.96 19.80 20.25 18,092,959 359,829,168 19.888 10.27 10.30 10.31 10.23 10.46 35,032,928 10.271 -1.58%
2011-01-07 0 20.20 20.10 20.15 20.05 20.45 15,960,554 322,787,469 20.224 10.43 10.38 10.41 10.35 10.56 30,904,007 10.445 -0.74%
2011-01-06 0 20.35 20.30 20.35 20.10 20.45 10,125,258 205,151,740 20.261 10.51 10.48 10.51 10.38 10.56 19,605,275 10.464 0.00%
2011-01-05 0 20.35 20.25 20.35 20.10 20.40 9,941,687 201,198,779 20.238 10.51 10.46 10.51 10.38 10.54 19,249,831 10.452 0.25%
2011-01-04 0 20.30 20.25 20.30 19.86 20.45 32,096,868 649,814,395 20.245 10.48 10.46 10.48 10.26 10.56 62,148,334 10.456 1.25%
2011-01-03 0 20.05 20.00 20.05 19.58 20.20 15,504,943 309,532,211 19.964 10.35 10.33 10.35 10.11 10.43 30,021,819 10.310 2.19%
2010-12-31 0 19.62 19.58 19.70 19.52 19.70 5,407,393 106,034,631 19.609 10.13 10.11 10.17 10.08 10.17 10,470,195 10.127 0.20%
2010-12-30 0 19.58 19.60 19.62 19.30 19.74 14,044,344 274,166,698 19.522 10.11 10.12 10.13 9.968 10.19 27,193,699 10.082 0.20%
2010-12-29 0 19.54 19.50 19.56 19.26 19.58 12,083,200 235,236,795 19.468 10.09 10.07 10.10 9.947 10.11 23,396,387 10.054 1.77%
2010-12-28 0 19.20 19.20 19.24 18.92 19.42 20,399,208 390,008,934 19.119 9.916 9.916 9.937 9.771 10.03 39,498,458 9.8740 -0.62%
2010-12-24 0 19.32 19.30 19.38 19.26 19.56 13,928,657 269,220,773 19.329 9.978 9.968 10.01 9.947 10.10 26,969,698 9.9823 -1.02%
2010-12-23 0 19.52 19.52 19.58 19.36 19.84 18,919,812 370,865,497 19.602 10.08 10.08 10.11 9.999 10.25 36,633,942 10.124 -1.11%
2010-12-22 0 19.74 19.74 19.76 19.60 19.90 16,347,085 322,911,494 19.754 10.19 10.19 10.21 10.12 10.28 31,652,437 10.202 0.41%
2010-12-21 0 19.66 19.66 19.70 19.16 19.72 20,792,423 405,571,700 19.506 10.15 10.15 10.17 9.895 10.18 40,259,830 10.074 1.87%
2010-12-20 0 19.30 19.28 19.30 19.12 19.62 26,119,890 503,739,550 19.286 9.968 9.957 9.968 9.875 10.13 50,575,266 9.9602 -1.23%
2010-12-17 0 19.54 19.52 19.56 19.50 19.82 17,910,822 351,681,775 19.635 10.09 10.08 10.10 10.07 10.24 34,680,260 10.141 -1.11%
2010-12-16 0 19.76 19.78 19.80 19.66 19.94 18,341,940 363,698,820 19.829 10.21 10.22 10.23 10.15 10.30 35,515,023 10.241 -0.70%
2010-12-15 0 19.90 19.92 19.94 19.76 20.30 30,829,888 613,839,863 19.911 10.28 10.29 10.30 10.21 10.48 59,695,113 10.283 -2.45%
2010-12-14 0 20.40 20.30 20.35 20.05 20.60 16,525,075 335,396,499 20.296 10.54 10.48 10.51 10.35 10.64 31,997,074 10.482 0.00%
2010-12-13 0 20.40 20.35 20.40 20.10 20.65 17,655,352 359,882,890 20.384 10.54 10.51 10.54 10.38 10.66 34,185,601 10.527 0.49%
2010-12-10 0 20.30 20.35 20.40 20.00 20.65 15,781,650 319,664,118 20.255 10.48 10.51 10.54 10.33 10.66 30,557,600 10.461 -0.98%
2010-12-09 0 20.50 20.40 20.45 20.30 20.75 15,128,900 309,652,481 20.468 10.59 10.54 10.56 10.48 10.72 29,293,697 10.571 0.49%
2010-12-08 0 20.40 20.35 20.40 20.20 20.70 16,185,771 329,876,889 20.381 10.54 10.51 10.54 10.43 10.69 31,340,089 10.526 -0.97%
2010-12-07 0 20.60 20.60 20.65 20.25 20.75 12,540,144 257,720,874 20.552 10.64 10.64 10.66 10.46 10.72 24,281,156 10.614 0.98%
2010-12-06 0 20.40 20.35 20.40 20.30 21.20 16,725,295 346,291,425 20.705 10.54 10.51 10.54 10.48 10.95 32,384,755 10.693 -1.92%
2010-12-03 0 20.80 20.75 20.80 20.70 21.40 20,209,624 424,292,847 20.995 10.74 10.72 10.74 10.69 11.05 39,131,371 10.843 -1.65%
2010-12-02 0 21.15 21.05 21.15 20.80 21.30 39,206,485 823,255,133 20.998 10.92 10.87 10.92 10.74 11.00 75,914,501 10.845 3.17%
2010-12-01 0 20.50 20.50 20.55 19.86 20.60 28,798,193 581,479,364 20.192 10.59 10.59 10.61 10.26 10.64 55,761,195 10.428 1.99%
2010-11-30 0 20.10 20.05 20.10 19.84 20.40 36,175,349 723,616,449 20.003 10.38 10.35 10.38 10.25 10.54 70,045,391 10.331 -1.95%
2010-11-29 0 20.50 20.50 20.55 19.90 20.55 21,443,113 432,029,241 20.148 10.59 10.59 10.61 10.28 10.61 41,519,744 10.405 1.99%
2010-11-26 0 20.10 20.05 20.10 20.00 20.70 29,608,499 602,010,300 20.332 10.38 10.35 10.38 10.33 10.69 57,330,169 10.501 -3.13%
2010-11-25 0 20.75 20.70 20.80 20.55 21.10 9,614,855 200,301,268 20.833 10.72 10.69 10.74 10.61 10.90 18,616,995 10.759 0.00%
2010-11-24 0 20.75 20.70 20.75 20.55 21.15 16,853,418 349,354,841 20.729 10.72 10.69 10.72 10.61 10.92 32,632,836 10.706 0.00%
2010-11-23 0 20.75 20.70 20.80 20.55 21.05 15,033,080 312,144,151 20.764 10.72 10.69 10.74 10.61 10.87 29,108,163 10.724 -2.12%
2010-11-22 0 21.20 21.10 21.15 20.65 21.25 14,089,973 294,496,946 20.901 10.95 10.90 10.92 10.66 10.97 27,282,050 10.795 0.71%
2010-11-19 0 21.05 21.10 21.15 20.55 21.50 19,845,926 417,008,869 21.012 10.87 10.90 10.92 10.61 11.10 38,427,152 10.852 -1.41%
2010-11-18 0 21.35 21.30 21.35 20.85 21.50 19,161,271 407,006,067 21.241 11.03 11.00 11.03 10.77 11.10 37,101,472 10.970 2.15%
2010-11-17 0 20.90 20.85 20.90 20.70 21.45 23,426,740 492,866,961 21.039 10.79 10.77 10.79 10.69 11.08 45,360,590 10.866 -0.95%
2010-11-16 0 21.10 21.15 21.20 21.05 21.55 20,676,974 440,150,426 21.287 10.90 10.92 10.95 10.87 11.13 40,036,289 10.994 -2.09%
2010-11-15 0 21.55 21.45 21.55 21.35 21.80 20,388,610 438,600,619 21.512 11.13 11.08 11.13 11.03 11.26 39,477,937 11.110 0.00%
2010-11-12 0 21.55 21.55 21.60 21.50 22.20 35,729,260 780,120,987 21.834 11.13 11.13 11.16 11.10 11.47 69,181,640 11.276 -3.58%
2010-11-11 0 22.35 22.35 22.40 22.05 22.70 20,300,229 455,845,429 22.455 11.54 11.54 11.57 11.39 11.72 39,306,807 11.597 0.00%
2010-11-10 0 22.35 22.30 22.35 22.20 22.90 29,479,446 664,390,638 22.537 11.54 11.52 11.54 11.47 11.83 57,080,287 11.640 -1.54%
2010-11-09 0 22.70 22.75 22.80 22.60 23.25 27,988,228 638,632,778 22.818 11.72 11.75 11.78 11.67 12.01 54,192,881 11.784 -2.37%
2010-11-08 0 23.25 23.15 23.30 22.85 23.40 23,202,521 533,694,694 23.002 12.01 11.96 12.03 11.80 12.09 44,926,440 11.879 -0.43%
2010-11-05 0 23.35 23.35 23.40 23.20 23.90 18,777,446 440,447,465 23.456 12.06 12.06 12.09 11.98 12.34 36,358,282 12.114 -0.64%
2010-11-04 0 23.50 23.40 23.45 23.25 23.80 29,890,452 702,918,979 23.517 12.14 12.09 12.11 12.01 12.29 57,876,108 12.145 2.17%
2010-11-03 0 23.00 23.00 23.05 22.70 23.30 19,878,110 458,024,626 23.042 11.88 11.88 11.90 11.72 12.03 38,489,469 11.900 0.66%
2010-11-02 0 22.85 22.75 22.80 22.60 22.90 12,858,693 292,344,933 22.735 11.80 11.75 11.78 11.67 11.83 24,897,954 11.742 0.44%
2010-11-01 0 22.75 22.70 22.75 22.45 22.95 20,482,127 465,260,771 22.716 11.75 11.72 11.75 11.59 11.85 39,659,012 11.732 3.41%
2010-10-29 0 22.00 21.90 21.95 21.60 22.20 14,295,456 314,021,637 21.967 11.36 11.31 11.34 11.16 11.47 27,679,921 11.345 -0.90%
2010-10-28 0 22.20 22.10 22.15 21.95 22.40 14,055,392 311,192,042 22.140 11.47 11.41 11.44 11.34 11.57 27,215,091 11.435 1.37%
2010-10-27 0 21.90 21.90 21.95 21.75 22.80 40,159,466 888,533,895 22.125 11.31 11.31 11.34 11.23 11.78 77,759,733 11.427 -4.37%
2010-10-26 0 22.90 22.85 22.90 22.50 23.00 16,144,413 367,066,584 22.736 11.83 11.80 11.83 11.62 11.88 31,260,008 11.742 1.33%
2010-10-25 0 22.60 22.50 22.60 22.50 23.10 13,241,415 302,508,820 22.846 11.67 11.62 11.67 11.62 11.93 25,639,009 11.799 -0.44%
2010-10-22 0 22.70 22.70 22.75 22.55 22.85 9,562,225 217,273,250 22.722 11.72 11.72 11.75 11.65 11.80 18,515,088 11.735 -0.66%
2010-10-21 0 22.85 22.85 22.90 22.25 22.95 24,076,868 542,146,684 22.517 11.80 11.80 11.83 11.49 11.85 46,619,416 11.629 1.78%
2010-10-20 0 22.45 22.40 22.45 22.35 23.10 30,948,267 703,474,605 22.731 11.59 11.57 11.59 11.54 11.93 59,924,327 11.739 -2.39%
2010-10-19 0 23.00 22.90 22.95 22.50 23.10 17,055,255 389,508,874 22.838 11.88 11.83 11.85 11.62 11.93 33,023,648 11.795 0.44%
2010-10-18 0 22.90 22.85 22.90 22.65 23.30 29,844,287 685,013,929 22.953 11.83 11.80 11.83 11.70 12.03 57,786,719 11.854 -0.87%
2010-10-15 0 23.10 23.10 23.20 22.45 23.50 33,733,812 779,633,052 23.111 11.93 11.93 11.98 11.59 12.14 65,317,906 11.936 1.54%
2010-10-14 0 22.75 22.70 22.80 22.50 23.15 37,362,325 850,364,946 22.760 11.75 11.72 11.78 11.62 11.96 72,343,702 11.755 1.56%
2010-10-13 0 22.40 22.40 22.45 21.50 22.45 51,653,547 1,132,524,856 21.925 11.57 11.57 11.59 11.10 11.59 100,015,424 11.324 6.16%
2010-10-12 0 21.10 21.10 21.20 20.95 21.50 27,864,541 590,840,907 21.204 10.90 10.90 10.95 10.82 11.10 53,953,389 10.951 0.00%
2010-10-11 0 21.10 21.05 21.10 20.95 21.65 46,441,536 992,363,546 21.368 10.90 10.87 10.90 10.82 11.18 89,923,543 11.036 0.96%
2010-10-08 0 20.90 20.85 20.90 20.45 21.20 34,675,921 727,008,329 20.966 10.79 10.77 10.79 10.56 10.95 67,142,087 10.828 1.21%
2010-10-07 0 20.65 20.65 20.70 20.45 20.80 16,683,159 344,282,178 20.637 10.66 10.66 10.69 10.56 10.74 32,303,168 10.658 -0.24%
2010-10-06 0 20.70 20.65 20.70 20.55 21.10 41,900,340 869,932,959 20.762 10.69 10.66 10.69 10.61 10.90 81,130,542 10.723 0.98%
2010-10-05 0 20.50 20.45 20.50 19.84 20.50 22,487,024 454,177,907 20.197 10.59 10.56 10.59 10.25 10.59 43,541,042 10.431 2.24%
2010-10-04 0 20.05 20.00 20.05 19.84 20.15 39,711,758 793,850,806 19.990 10.35 10.33 10.35 10.25 10.41 76,892,848 10.324 0.25%
2010-09-30 0 20.00 20.00 20.10 19.82 20.10 25,214,211 503,010,050 19.950 10.33 10.33 10.38 10.24 10.38 48,821,623 10.303 0.20%
2010-09-29 0 19.96 19.94 19.96 19.92 20.15 24,804,690 497,319,652 20.049 10.31 10.30 10.31 10.29 10.41 48,028,678 10.355 0.71%
2010-09-28 0 19.82 19.80 19.82 19.74 19.98 33,581,554 665,414,092 19.815 10.24 10.23 10.24 10.19 10.32 65,023,093 10.234 0.00%
2010-09-27 0 19.82 19.80 19.82 19.74 20.25 25,241,612 502,968,326 19.926 10.24 10.23 10.24 10.19 10.46 48,874,679 10.291 -0.50%
2010-09-24 0 19.92 19.92 19.98 19.72 19.98 29,193,097 578,634,707 19.821 10.29 10.29 10.32 10.18 10.32 56,525,837 10.237 -0.20%
2010-09-22 0 19.96 19.98 20.05 19.94 20.25 17,460,238 351,427,559 20.127 10.31 10.32 10.35 10.30 10.46 33,807,806 10.395 -0.20%
2010-09-21 0 20.00 20.00 20.05 19.84 20.20 14,509,786 289,428,630 19.947 10.33 10.33 10.35 10.25 10.43 28,094,923 10.302 0.30%
2010-09-20 0 19.94 19.90 20.00 19.86 20.20 11,788,656 235,631,167 19.988 10.30 10.28 10.33 10.26 10.43 22,826,069 10.323 -0.10%
2010-09-17 0 19.96 19.96 20.00 19.84 20.15 20,911,355 418,020,389 19.990 10.31 10.31 10.33 10.25 10.41 40,490,115 10.324 0.30%
2010-09-16 0 19.90 19.90 19.92 19.70 20.30 44,704,072 886,954,050 19.841 10.28 10.28 10.29 10.17 10.48 86,559,336 10.247 -2.45%
2010-09-15 0 20.40 20.40 20.45 20.30 21.05 21,025,235 432,684,734 20.579 10.54 10.54 10.56 10.48 10.87 40,710,618 10.628 -1.45%
2010-09-14 0 20.70 20.75 20.80 20.65 21.00 26,686,640 555,429,261 20.813 10.69 10.72 10.74 10.66 10.85 51,672,649 10.749 0.24%
2010-09-13 0 20.65 20.60 20.65 20.10 20.70 39,607,654 810,877,372 20.473 10.66 10.64 10.66 10.38 10.69 76,691,274 10.573 3.87%
2010-09-10 0 19.88 19.88 19.90 19.68 20.10 23,648,935 468,202,806 19.798 10.27 10.27 10.28 10.16 10.38 45,790,820 10.225 -0.10%
2010-09-09 0 19.90 19.88 19.92 19.82 20.20 18,412,188 366,877,996 19.926 10.28 10.27 10.29 10.24 10.43 35,651,042 10.291 -0.40%
2010-09-08 0 19.98 19.96 19.98 19.82 20.30 34,045,748 678,330,181 19.924 10.32 10.31 10.32 10.24 10.48 65,921,899 10.290 -2.54%
2010-09-07 0 20.50 20.50 20.55 20.35 20.75 12,719,937 260,857,509 20.508 10.59 10.59 10.61 10.51 10.72 24,629,284 10.591 -0.49%
2010-09-06 0 20.60 20.65 20.70 20.50 20.75 13,054,074 269,215,087 20.623 10.64 10.66 10.69 10.59 10.72 25,276,265 10.651 0.73%
2010-09-03 0 20.45 20.40 20.45 20.25 20.55 14,568,106 297,648,784 20.432 10.56 10.54 10.56 10.46 10.61 28,207,846 10.552 0.00%
2010-09-02 0 20.45 20.45 20.50 20.20 20.80 22,732,470 463,814,390 20.403 10.56 10.56 10.59 10.43 10.74 44,016,292 10.537 1.74%
2010-09-01 0 20.10 20.05 20.10 19.88 20.30 22,277,262 447,530,194 20.089 10.38 10.35 10.38 10.27 10.48 43,134,885 10.375 0.25%
2010-08-31 0 20.05 19.94 19.98 19.50 20.15 21,573,872 427,108,876 19.798 10.35 10.30 10.32 10.07 10.41 41,772,929 10.225 0.55%
2010-08-30 0 19.94 19.94 19.98 19.68 20.00 16,457,794 327,590,342 19.905 10.30 10.30 10.32 10.16 10.33 31,866,800 10.280 2.15%
2010-08-27 0 19.52 19.50 19.52 19.44 19.76 12,112,438 237,239,841 19.587 10.08 10.07 10.08 10.04 10.21 23,453,000 10.116 -0.61%
2010-08-26 0 19.64 19.62 19.64 19.44 19.78 13,013,059 255,717,952 19.651 10.14 10.13 10.14 10.04 10.22 25,196,849 10.149 0.20%
2010-08-25 0 19.60 19.56 19.58 19.34 19.82 14,695,410 287,924,357 19.593 10.12 10.10 10.11 9.988 10.24 28,454,342 10.119 -0.41%
2010-08-24 0 19.68 19.66 19.68 19.52 20.15 19,467,002 384,101,077 19.731 10.16 10.15 10.16 10.08 10.41 37,693,451 10.190 -0.71%
2010-08-23 0 19.82 19.80 19.82 19.62 20.00 20,635,101 407,459,320 19.746 10.24 10.23 10.24 10.13 10.33 39,955,211 10.198 -0.90%
2010-08-20 0 20.00 19.96 19.98 19.90 20.60 34,972,274 700,482,342 20.030 10.33 10.31 10.32 10.28 10.64 67,715,908 10.344 -2.91%
2010-08-19 0 20.60 20.55 20.60 19.92 20.75 27,118,337 553,565,470 20.413 10.64 10.61 10.64 10.29 10.72 52,508,533 10.542 2.23%
2010-08-18 0 20.15 20.15 20.20 20.00 21.00 25,969,075 533,489,481 20.543 10.41 10.41 10.43 10.33 10.85 50,283,247 10.610 -2.18%
2010-08-17 0 20.60 20.50 20.55 20.10 20.60 9,116,881 185,746,739 20.374 10.64 10.59 10.61 10.38 10.64 17,652,780 10.522 0.98%
2010-08-16 0 20.40 20.35 20.40 19.92 20.55 16,274,400 329,431,269 20.242 10.54 10.51 10.54 10.29 10.61 31,511,699 10.454 0.49%
2010-08-13 0 20.30 20.30 20.40 19.52 20.45 26,167,284 524,305,955 20.037 10.48 10.48 10.54 10.08 10.56 50,667,034 10.348 2.94%
2010-08-12 0 19.72 19.68 19.70 19.54 19.94 36,009,865 708,818,698 19.684 10.18 10.16 10.17 10.09 10.30 69,724,968 10.166 -2.62%
2010-08-11 0 20.25 20.20 20.25 19.98 20.90 29,020,045 592,426,815 20.414 10.46 10.43 10.46 10.32 10.79 56,190,761 10.543 -1.94%
2010-08-10 0 20.65 20.65 20.70 20.65 21.50 16,636,505 348,060,050 20.922 10.66 10.66 10.69 10.66 11.10 32,212,833 10.805 -3.73%
2010-08-09 0 21.45 21.40 21.45 20.85 21.50 11,859,816 252,043,723 21.252 11.08 11.05 11.08 10.77 11.10 22,963,854 10.976 2.14%
2010-08-06 0 21.00 21.00 21.05 20.70 21.20 22,115,747 463,067,614 20.938 10.85 10.85 10.87 10.69 10.95 42,822,148 10.814 0.48%
2010-08-05 0 20.90 20.85 20.90 20.70 21.15 20,533,897 428,544,942 20.870 10.79 10.77 10.79 10.69 10.92 39,759,253 10.778 -0.95%
2010-08-04 0 21.10 21.10 21.20 20.50 21.35 20,983,023 437,918,357 20.870 10.90 10.90 10.95 10.59 11.03 40,628,884 10.778 -0.47%
2010-08-03 0 21.20 21.15 21.25 21.00 22.00 25,959,513 557,388,483 21.472 10.95 10.92 10.97 10.85 11.36 50,264,732 11.089 -0.93%
2010-08-02 0 21.40 21.40 21.45 21.10 21.75 22,073,782 473,425,617 21.447 11.05 11.05 11.08 10.90 11.23 42,740,892 11.077 3.13%
2010-07-30 0 20.75 20.70 20.75 20.45 20.90 10,636,459 219,911,822 20.675 10.72 10.69 10.72 10.56 10.79 20,595,100 10.678 -0.24%
2010-07-29 0 20.80 20.75 20.80 20.35 20.90 17,260,613 356,907,389 20.678 10.74 10.72 10.74 10.51 10.79 33,421,278 10.679 1.22%
2010-07-28 0 20.55 20.60 20.65 20.05 20.90 26,749,947 551,732,280 20.626 10.61 10.64 10.66 10.35 10.79 51,795,229 10.652 0.74%
2010-07-27 0 20.40 20.35 20.40 20.25 20.50 14,876,274 302,874,584 20.360 10.54 10.51 10.54 10.46 10.59 28,804,544 10.515 0.99%
2010-07-26 0 20.20 20.20 20.25 20.10 20.80 13,533,305 275,060,081 20.325 10.43 10.43 10.46 10.38 10.74 26,204,188 10.497 -0.98%
2010-07-23 0 20.40 20.35 20.40 20.25 20.70 21,152,969 432,478,285 20.445 10.54 10.51 10.54 10.46 10.69 40,957,946 10.559 1.49%
2010-07-22 0 20.10 20.05 20.10 19.90 20.15 22,969,938 460,307,590 20.040 10.38 10.35 10.38 10.28 10.41 44,476,096 10.350 0.50%
2010-07-21 0 20.00 19.96 19.98 19.64 20.00 24,430,228 486,570,935 19.917 10.33 10.31 10.32 10.14 10.33 47,303,617 10.286 2.46%
2010-07-20 0 19.52 19.56 19.60 19.12 19.82 16,642,245 326,395,735 19.613 10.08 10.10 10.12 9.875 10.24 32,223,948 10.129 2.09%
2010-07-19 0 19.12 19.10 19.12 18.88 19.46 16,087,421 309,149,424 19.217 9.875 9.864 9.875 9.751 10.05 31,149,656 9.9246 0.00%
2010-07-16 0 19.12 19.16 19.18 19.10 19.64 12,933,811 249,864,199 19.319 9.875 9.895 9.906 9.864 10.14 25,043,403 9.9772 -1.44%
2010-07-15 0 19.40 19.40 19.42 19.22 19.98 20,435,676 398,290,328 19.490 10.02 10.02 10.03 9.926 10.32 39,569,070 10.066 -2.32%
2010-07-14 0 19.86 19.84 19.86 19.64 20.10 32,027,424 634,970,757 19.826 10.26 10.25 10.26 10.14 10.38 62,013,871 10.239 0.30%
2010-07-13 0 19.80 19.76 19.78 19.56 19.82 29,194,111 576,876,871 19.760 10.23 10.21 10.22 10.10 10.24 56,527,800 10.205 1.12%
2010-07-12 0 19.58 19.62 19.64 19.40 19.86 30,747,025 603,480,171 19.627 10.11 10.13 10.14 10.02 10.26 59,534,668 10.137 1.14%
2010-07-09 0 19.36 19.36 19.38 18.82 19.44 37,897,250 728,633,077 19.227 9.999 9.999 10.01 9.720 10.04 73,379,463 9.9297 3.97%
2010-07-08 0 18.62 18.62 18.66 18.58 19.00 19,175,342 360,079,480 18.778 9.616 9.616 9.637 9.596 9.813 37,128,718 9.6981 1.42%
2010-07-07 0 18.36 18.34 18.36 18.34 18.62 23,137,673 427,324,894 18.469 9.482 9.472 9.482 9.472 9.616 44,800,877 9.5383 -0.86%
2010-07-06 0 18.52 18.46 18.52 17.62 18.58 18,175,211 333,369,265 18.342 9.565 9.534 9.565 9.100 9.596 35,192,190 9.4728 3.46%
2010-07-05 0 17.90 17.90 17.92 17.80 18.12 20,178,244 362,275,520 17.954 9.245 9.245 9.255 9.193 9.358 39,070,611 9.2723 -1.32%
2010-07-02 0 18.14 18.14 18.16 18.02 19.20 41,158,520 753,047,668 18.296 9.369 9.369 9.379 9.307 9.916 79,694,176 9.4492 -4.02%
2010-06-30 0 18.90 18.90 18.96 18.42 18.98 19,127,026 358,870,346 18.763 9.761 9.761 9.792 9.513 9.802 37,035,165 9.6900 -0.21%
2010-06-29 0 18.94 18.94 18.96 18.72 19.50 22,299,219 421,828,914 18.917 9.782 9.782 9.792 9.668 10.07 43,177,400 9.7697 -1.87%
2010-06-28 0 19.30 19.28 19.30 19.18 19.56 8,753,875 169,038,948 19.310 9.968 9.957 9.968 9.906 10.10 16,949,901 9.9729 0.52%
2010-06-25 0 19.20 19.20 19.22 19.06 19.28 16,567,370 317,734,935 19.178 9.916 9.916 9.926 9.844 9.957 32,078,969 9.9048 -0.41%
2010-06-24 0 19.28 19.26 19.28 19.22 19.64 11,417,082 222,128,133 19.456 9.957 9.947 9.957 9.926 10.14 22,106,600 10.048 -0.72%
2010-06-23 0 19.42 19.40 19.42 19.22 19.46 15,329,216 296,064,016 19.314 10.03 10.02 10.03 9.926 10.05 29,681,564 9.9747 -0.72%
2010-06-22 0 19.56 19.52 19.54 19.46 19.90 21,917,728 430,025,560 19.620 10.10 10.08 10.09 10.05 10.28 42,438,729 10.133 -0.91%
2010-06-21 0 19.74 19.70 19.72 19.02 19.80 45,334,547 885,146,151 19.525 10.19 10.17 10.18 9.823 10.23 87,780,108 10.084 5.79%
2010-06-18 0 18.66 18.66 18.70 18.24 18.82 28,622,607 532,766,772 18.614 9.637 9.637 9.658 9.420 9.720 55,421,212 9.6130 0.76%
2010-06-17 0 18.52 18.56 18.58 18.42 18.80 15,274,575 282,891,668 18.520 9.565 9.585 9.596 9.513 9.709 29,575,764 9.5650 0.33%
2010-06-15 0 18.46 18.44 18.46 18.30 18.60 12,950,024 238,820,702 18.442 9.534 9.523 9.534 9.451 9.606 25,074,796 9.5243 0.11%
2010-06-14 0 18.44 18.40 18.42 18.38 18.72 17,427,232 321,781,596 18.464 9.523 9.503 9.513 9.492 9.668 33,743,898 9.5360 1.43%
2010-06-11 0 18.18 18.18 18.20 18.06 18.38 29,541,531 535,955,279 18.142 9.389 9.389 9.399 9.327 9.492 57,200,501 9.3698 2.36%
2010-06-10 0 17.76 17.76 17.78 17.60 17.96 19,926,119 353,862,701 17.759 9.172 9.172 9.183 9.090 9.276 38,582,428 9.1716 0.45%
2010-06-09 0 17.68 17.64 17.70 17.38 18.00 34,541,088 610,404,752 17.672 9.131 9.110 9.141 8.976 9.296 66,881,013 9.1267 -0.11%
2010-06-08 0 17.70 17.68 17.74 17.52 17.80 19,146,665 337,655,718 17.635 9.141 9.131 9.162 9.048 9.193 37,073,191 9.1078 -0.23%
2010-06-07 0 17.74 17.72 17.74 17.54 17.84 40,369,108 713,056,234 17.663 9.162 9.152 9.162 9.059 9.214 78,165,658 9.1224 -3.59%
2010-06-04 0 18.40 18.38 18.40 18.20 18.64 8,897,725 164,025,061 18.435 9.503 9.492 9.503 9.399 9.627 17,228,434 9.5206 -0.76%
2010-06-03 0 18.54 18.54 18.56 18.40 18.78 24,125,484 448,225,044 18.579 9.575 9.575 9.585 9.503 9.699 46,713,549 9.5952 3.11%
2010-06-02 0 17.98 17.96 17.98 17.60 18.28 28,222,993 505,572,212 17.914 9.286 9.276 9.286 9.090 9.441 54,647,450 9.2515 -0.11%
2010-06-01 0 18.00 17.98 18.00 17.88 18.42 19,623,612 355,208,429 18.101 9.296 9.286 9.296 9.234 9.513 37,996,691 9.3484 -2.60%
2010-05-31 0 18.48 18.44 18.50 18.12 18.76 17,983,634 332,014,002 18.462 9.544 9.523 9.554 9.358 9.689 34,821,244 9.5348 -0.96%
2010-05-28 0 18.66 18.60 18.66 18.46 18.78 50,517,969 940,999,082 18.627 9.637 9.606 9.637 9.534 9.699 97,816,634 9.6200 3.67%
2010-05-27 0 18.00 17.94 17.96 17.18 18.18 31,940,847 569,542,574 17.831 9.296 9.265 9.276 8.873 9.389 61,846,234 9.2090 2.97%
2010-05-26 0 17.48 17.46 17.48 17.20 17.76 30,672,546 535,822,613 17.469 9.028 9.017 9.028 8.883 9.172 59,390,456 9.0220 2.46%
2010-05-25 0 17.06 17.08 17.10 16.90 17.98 50,030,968 871,588,636 17.421 8.811 8.821 8.831 8.728 9.286 96,873,667 8.9972 -6.57%
2010-05-24 0 18.26 18.26 18.28 17.90 18.48 26,205,975 479,737,484 18.306 9.430 9.430 9.441 9.245 9.544 50,741,950 9.4545 2.70%
2010-05-20 0 17.78 17.78 17.80 17.58 17.98 28,207,694 501,559,502 17.781 9.183 9.183 9.193 9.079 9.286 54,617,827 9.1831 0.68%
2010-05-19 0 17.66 17.62 17.66 17.60 18.18 21,668,042 386,973,341 17.859 9.121 9.100 9.121 9.090 9.389 41,955,268 9.2235 -1.89%
2010-05-18 0 18.00 18.00 18.04 17.54 18.20 22,680,934 406,584,635 17.926 9.296 9.296 9.317 9.059 9.399 43,916,505 9.2581 2.51%
2010-05-17 0 17.56 17.54 17.56 17.40 17.68 25,634,593 448,699,625 17.504 9.069 9.059 9.069 8.986 9.131 49,635,598 9.0399 -3.09%
2010-05-14 0 18.12 18.12 18.16 18.02 18.46 23,893,855 436,906,855 18.285 9.358 9.358 9.379 9.307 9.534 46,265,052 9.4436 -0.22%
2010-05-13 0 18.16 18.16 18.18 17.86 18.36 30,607,083 556,255,687 18.174 9.379 9.379 9.389 9.224 9.482 59,263,702 9.3861 2.37%
2010-05-12 0 17.74 17.66 17.74 17.44 17.94 21,021,416 370,589,958 17.629 9.162 9.121 9.162 9.007 9.265 40,703,223 9.1047 0.11%
2010-05-11 0 17.72 17.74 17.80 17.68 18.10 26,535,214 474,688,506 17.889 9.152 9.162 9.193 9.131 9.348 51,379,447 9.2389 -1.45%
2010-05-10 0 17.98 17.96 18.02 17.64 18.14 29,419,068 525,859,445 17.875 9.286 9.276 9.307 9.110 9.369 56,963,379 9.2315 3.69%
2010-05-07 0 17.58 17.54 17.58 17.38 17.90 43,732,740 768,276,127 17.568 8.956 8.935 8.956 8.854 9.119 85,848,850 8.9492 -1.90%
2010-05-06 0 17.92 17.92 17.98 17.50 18.18 29,675,561 528,247,069 17.801 9.129 9.129 9.159 8.915 9.261 58,254,131 9.0680 -0.11%
2010-05-05 0 17.94 17.96 17.98 17.90 18.32 34,807,367 630,258,637 18.107 9.139 9.149 9.159 9.119 9.332 68,328,041 9.2240 -3.34%
2010-05-04 0 18.56 18.54 18.56 18.52 19.34 26,640,792 500,482,906 18.786 9.455 9.445 9.455 9.434 9.852 52,296,777 9.5701 -2.62%
2010-05-03 0 19.06 19.02 19.08 18.94 19.22 17,370,735 331,267,836 19.071 9.709 9.689 9.720 9.648 9.791 34,099,341 9.7148 -1.75%
2010-04-30 0 19.40 19.46 19.48 19.00 19.58 24,993,638 481,490,145 19.265 9.883 9.913 9.923 9.679 9.974 49,063,358 9.8136 3.08%
2010-04-29 0 18.82 18.82 18.90 18.62 19.16 34,423,976 651,268,544 18.919 9.587 9.587 9.628 9.485 9.760 67,575,431 9.6377 1.51%
2010-04-28 0 18.54 18.52 18.54 18.34 18.64 32,778,424 605,657,081 18.477 9.445 9.434 9.445 9.343 9.496 64,345,157 9.4126 -2.11%
2010-04-27 0 18.94 18.96 19.00 18.70 19.06 32,500,024 614,206,829 18.899 9.648 9.659 9.679 9.526 9.709 63,798,648 9.6273 -2.17%
2010-04-26 0 19.36 19.36 19.40 19.10 19.42 24,474,208 471,516,458 19.266 9.862 9.862 9.883 9.730 9.893 48,043,699 9.8143 2.00%
2010-04-23 0 18.98 18.96 18.98 18.92 19.16 15,821,093 300,629,903 19.002 9.669 9.659 9.669 9.638 9.760 31,057,341 9.6798 -0.94%
2010-04-22 0 19.16 19.14 19.18 18.90 19.18 29,742,334 565,262,111 19.005 9.760 9.750 9.771 9.628 9.771 58,385,209 9.6816 -1.14%
2010-04-21 0 19.38 19.38 19.42 19.10 19.92 35,901,672 696,165,415 19.391 9.872 9.872 9.893 9.730 10.15 70,476,198 9.8780 -1.72%
2010-04-20 0 19.72 19.74 19.76 19.10 19.78 37,653,338 732,018,455 19.441 10.05 10.06 10.07 9.730 10.08 73,914,778 9.9035 2.39%
2010-04-19 0 19.26 19.24 19.26 18.90 19.60 51,554,798 989,818,098 19.199 9.811 9.801 9.811 9.628 9.985 101,203,815 9.7804 -3.02%
2010-04-16 0 19.86 19.80 19.82 19.76 20.60 58,404,087 1,174,057,016 20.102 10.12 10.09 10.10 10.07 10.49 114,649,201 10.240 -4.29%
2010-04-15 0 20.75 20.70 20.75 20.55 21.10 34,889,548 726,866,822 20.833 10.57 10.54 10.57 10.47 10.75 68,489,365 10.613 0.24%
2010-04-14 0 20.70 20.70 20.75 20.35 21.30 41,943,937 873,416,462 20.823 10.54 10.54 10.57 10.37 10.85 82,337,369 10.608 -0.72%
2010-04-13 0 20.85 20.85 20.90 20.70 21.40 25,987,266 545,281,928 20.983 10.62 10.62 10.65 10.54 10.90 51,013,883 10.689 -1.65%
2010-04-12 0 21.20 21.15 21.20 21.05 21.90 25,577,699 543,743,330 21.259 10.80 10.77 10.80 10.72 11.16 50,209,890 10.829 -2.30%
2010-04-09 0 21.70 21.55 21.60 20.80 21.75 31,912,909 683,186,474 21.408 11.05 10.98 11.00 10.60 11.08 62,646,121 10.905 4.08%
2010-04-08 0 20.85 20.80 20.85 20.70 21.50 40,683,241 855,370,149 21.025 10.62 10.60 10.62 10.54 10.95 79,862,580 10.711 -4.58%
2010-04-07 0 21.85 21.70 21.85 21.50 22.00 31,464,545 684,788,573 21.764 11.13 11.05 11.13 10.95 11.21 61,765,968 11.087 1.39%
2010-04-01 0 21.55 21.50 21.60 21.10 21.60 26,011,819 555,214,671 21.345 10.98 10.95 11.00 10.75 11.00 51,062,082 10.873 2.62%
2010-03-31 0 21.00 20.95 21.00 20.65 21.45 27,818,735 582,801,670 20.950 10.70 10.67 10.70 10.52 10.93 54,609,119 10.672 -0.94%
2010-03-30 0 21.20 21.10 21.20 20.65 21.40 41,605,278 881,622,637 21.190 10.80 10.75 10.80 10.52 10.90 81,672,570 10.795 2.66%
2010-03-29 0 20.65 20.65 20.70 20.25 20.80 17,936,432 369,958,920 20.626 10.52 10.52 10.54 10.32 10.60 35,209,824 10.507 2.23%
2010-03-26 0 20.20 20.15 20.25 19.38 20.60 35,768,681 717,187,053 20.051 10.29 10.26 10.32 9.872 10.49 70,215,132 10.214 3.48%
2010-03-25 0 19.52 19.46 19.48 19.06 19.60 20,125,994 388,785,235 19.318 9.944 9.913 9.923 9.709 9.985 39,508,008 9.8407 -0.10%
2010-03-24 0 19.54 19.50 19.56 19.24 19.66 16,531,348 322,668,089 19.519 9.954 9.934 9.964 9.801 10.02 32,451,596 9.9431 1.66%
2010-03-23 0 19.22 19.18 19.22 19.04 19.50 11,776,749 227,169,332 19.290 9.791 9.771 9.791 9.699 9.934 23,118,157 9.8264 0.21%
2010-03-22 0 19.18 19.18 19.20 18.94 19.28 17,122,009 326,790,898 19.086 9.771 9.771 9.781 9.648 9.822 33,611,084 9.7227 -0.93%
2010-03-19 0 19.36 19.32 19.34 19.34 19.78 16,227,125 315,911,149 19.468 9.862 9.842 9.852 9.852 10.08 31,854,396 9.9173 -1.53%
2010-03-18 0 19.66 19.62 19.66 19.22 19.76 20,279,074 396,598,316 19.557 10.02 9.995 10.02 9.791 10.07 39,808,509 9.9627 1.03%
2010-03-17 0 19.46 19.46 19.56 18.86 19.84 30,339,801 588,375,043 19.393 9.913 9.913 9.964 9.608 10.11 59,558,057 9.8790 3.29%
2010-03-16 0 18.84 18.82 18.84 18.76 18.96 12,261,635 231,143,511 18.851 9.597 9.587 9.597 9.557 9.659 24,070,005 9.6030 -0.95%
2010-03-15 0 19.02 18.96 18.98 18.70 19.40 19,608,353 371,702,951 18.956 9.689 9.659 9.669 9.526 9.883 38,491,861 9.6567 -2.36%
2010-03-12 0 19.48 19.48 19.50 19.28 19.70 11,760,556 228,994,905 19.471 9.923 9.923 9.934 9.822 10.04 23,086,370 9.9191 -0.51%
2010-03-11 0 19.58 19.48 19.50 19.12 19.60 16,595,610 321,814,700 19.392 9.974 9.923 9.934 9.740 9.985 32,577,745 9.8784 0.41%
2010-03-10 0 19.50 19.48 19.54 19.16 19.58 14,805,200 286,648,893 19.361 9.934 9.923 9.954 9.760 9.974 29,063,109 9.8630 0.93%
2010-03-09 0 19.32 19.30 19.34 19.20 19.88 33,406,429 650,723,021 19.479 9.842 9.832 9.852 9.781 10.13 65,577,952 9.9229 -3.01%
2010-03-08 0 19.92 19.94 19.98 19.70 19.98 27,268,123 541,164,835 19.846 10.15 10.16 10.18 10.04 10.18 53,528,249 10.110 1.82%
2010-03-05 0 20.80 20.85 20.90 20.50 21.00 39,589,738 821,726,280 20.756 9.966 9.990 10.01 9.823 10.06 82,624,087 9.9454 1.46%
2010-03-04 0 20.50 20.45 20.50 20.30 21.00 40,525,393 833,957,976 20.579 9.823 9.799 9.823 9.727 10.06 84,576,806 9.8604 -0.73%
2010-03-03 0 20.65 20.60 20.65 20.20 20.65 24,095,021 493,897,812 20.498 9.895 9.871 9.895 9.679 9.895 50,286,494 9.8217 1.72%
2010-03-02 0 20.30 20.25 20.30 20.00 20.80 45,685,983 930,821,784 20.374 9.727 9.703 9.727 9.583 9.966 95,346,997 9.7625 2.53%
2010-03-01 0 19.80 19.80 19.82 19.36 19.88 32,056,864 631,206,841 19.690 9.487 9.487 9.497 9.276 9.526 66,902,921 9.4347 3.56%
2010-02-26 0 19.12 19.08 19.12 18.62 19.24 18,497,663 352,416,470 19.052 9.161 9.142 9.161 8.922 9.219 38,604,765 9.1288 2.91%
2010-02-25 0 18.58 18.52 18.58 18.34 18.98 19,522,764 363,528,493 18.621 8.903 8.874 8.903 8.788 9.094 40,744,158 8.9222 -0.85%
2010-02-24 0 18.74 18.70 18.72 18.38 18.96 21,074,481 392,969,923 18.647 8.979 8.960 8.970 8.807 9.085 43,982,604 8.9347 -1.06%
2010-02-23 0 18.94 18.84 18.92 18.44 19.04 20,605,573 385,980,574 18.732 9.075 9.027 9.066 8.836 9.123 43,003,989 8.9755 0.64%
2010-02-22 0 18.82 18.74 18.80 18.76 19.08 17,081,834 322,250,796 18.865 9.018 8.979 9.008 8.989 9.142 35,649,919 9.0393 2.06%
2010-02-19 0 18.44 18.38 18.40 18.26 18.94 14,572,098 268,653,438 18.436 8.836 8.807 8.816 8.749 9.075 30,412,080 8.8338 -2.95%
2010-02-18 0 19.00 19.02 19.10 18.82 19.16 11,479,444 217,564,904 18.953 9.104 9.114 9.152 9.018 9.181 23,957,688 9.0812 -0.84%
2010-02-17 0 19.16 19.16 19.18 19.14 19.50 13,153,720 254,677,937 19.362 9.181 9.181 9.190 9.171 9.344 27,451,915 9.2772 0.84%
2010-02-12 0 19.00 18.98 19.00 18.80 19.10 16,051,384 304,426,373 18.966 9.104 9.094 9.104 9.008 9.152 33,499,362 9.0875 -0.21%
2010-02-11 0 19.04 19.00 19.08 18.76 19.32 21,499,886 408,495,425 19.000 9.123 9.104 9.142 8.989 9.257 44,870,427 9.1039 1.06%
2010-02-10 0 18.84 18.82 18.84 18.26 18.98 38,595,813 722,068,386 18.709 9.027 9.018 9.027 8.749 9.094 80,549,758 8.9643 3.97%
2010-02-09 0 18.12 18.04 18.06 17.50 18.20 21,057,416 374,390,265 17.780 8.682 8.644 8.654 8.385 8.721 43,946,989 8.5191 1.91%
2010-02-08 0 17.78 17.76 17.78 17.60 18.02 19,991,390 356,402,304 17.828 8.519 8.510 8.519 8.433 8.634 41,722,184 8.5423 -2.09%
2010-02-05 0 18.16 18.14 18.18 17.90 18.32 26,500,133 480,973,517 18.150 8.701 8.692 8.711 8.577 8.778 55,305,981 8.6966 -5.02%
2010-02-04 0 19.12 19.10 19.12 19.06 19.48 23,364,645 447,724,918 19.163 9.161 9.152 9.161 9.133 9.334 48,762,193 9.1818 -1.65%
2010-02-03 0 19.44 19.42 19.46 18.74 19.52 39,231,208 754,528,841 19.233 9.315 9.305 9.324 8.979 9.353 81,875,832 9.2155 3.85%
2010-02-02 0 18.72 18.70 18.72 18.60 18.90 34,910,220 655,565,056 18.779 8.970 8.960 8.970 8.912 9.056 72,857,897 8.9979 2.30%
2010-02-01 0 18.30 18.30 18.32 17.80 18.44 25,697,024 467,610,091 18.197 8.769 8.769 8.778 8.529 8.836 53,629,886 8.7192 1.33%
2010-01-29 0 18.06 18.00 18.04 17.58 18.26 34,079,630 610,932,046 17.927 8.654 8.625 8.644 8.424 8.749 71,124,449 8.5896 0.44%
2010-01-28 0 17.98 17.90 17.98 17.30 18.16 27,419,002 490,550,060 17.891 8.615 8.577 8.615 8.289 8.701 57,223,668 8.5725 4.29%
2010-01-27 0 17.24 17.20 17.22 16.86 17.70 32,757,487 565,222,187 17.255 8.261 8.241 8.251 8.079 8.481 68,365,127 8.2677 -2.05%
2010-01-26 0 17.60 17.60 17.64 17.52 18.28 30,932,448 551,924,947 17.843 8.433 8.433 8.452 8.395 8.759 64,556,256 8.5495 -3.08%
2010-01-25 0 18.16 18.18 18.22 17.80 18.48 38,061,671 690,182,077 18.133 8.701 8.711 8.730 8.529 8.855 79,434,999 8.6886 -2.16%
2010-01-22 0 18.56 18.54 18.56 17.94 18.78 37,160,172 681,499,395 18.340 8.893 8.884 8.893 8.596 8.999 77,553,564 8.7875 1.09%
2010-01-21 0 18.36 18.34 18.36 18.16 19.00 32,967,641 609,927,024 18.501 8.797 8.788 8.797 8.701 9.104 68,803,720 8.8647 -2.86%
2010-01-20 0 18.90 18.86 18.90 18.62 19.42 25,059,377 475,021,259 18.956 9.056 9.037 9.056 8.922 9.305 52,299,112 9.0828 -2.68%
2010-01-19 0 19.42 19.38 19.42 18.82 19.48 23,184,341 443,030,583 19.109 9.305 9.286 9.305 9.018 9.334 48,385,898 9.1562 2.43%
2010-01-18 0 18.96 18.96 18.98 18.90 19.48 23,467,115 449,707,600 19.163 9.085 9.085 9.094 9.056 9.334 48,976,049 9.1822 -2.67%
2010-01-15 0 19.48 19.90 19.98 18.60 19.94 45,966,463 871,646,118 18.963 9.334 9.535 9.574 8.912 9.554 95,932,361 9.0860 2.20%
2010-01-14 0 19.06 19.02 19.04 19.02 19.70 44,913,231 871,884,445 19.413 9.133 9.114 9.123 9.114 9.439 93,734,258 9.3017 -2.85%
2010-01-13 0 19.62 19.64 19.66 19.36 19.98 40,305,751 786,986,882 19.525 9.401 9.411 9.420 9.276 9.574 84,118,412 9.3557 -3.11%
2010-01-12 0 20.25 20.25 20.35 20.15 20.80 20,968,026 427,974,631 20.411 9.703 9.703 9.751 9.655 9.966 43,760,431 9.7799 -1.94%
2010-01-11 0 20.65 20.50 20.55 20.15 21.10 23,411,204 482,639,503 20.616 9.895 9.823 9.847 9.655 10.11 48,859,362 9.8781 0.98%
2010-01-08 0 20.45 20.40 20.45 20.05 20.85 22,703,933 460,972,347 20.304 9.799 9.775 9.799 9.607 9.990 47,383,282 9.7286 -0.97%
2010-01-07 0 20.65 20.65 20.70 20.60 21.25 14,085,168 292,536,466 20.769 9.895 9.895 9.919 9.871 10.18 29,395,854 9.9516 -1.90%
2010-01-06 0 21.05 21.00 21.10 20.60 21.20 23,409,861 490,371,113 20.947 10.09 10.06 10.11 9.871 10.16 48,856,559 10.037 0.96%
2010-01-05 0 20.85 20.80 20.90 19.90 20.90 20,423,433 419,403,733 20.535 9.990 9.966 10.01 9.535 10.01 42,623,861 9.8396 3.73%
2010-01-04 0 20.10 20.10 20.15 19.88 20.60 11,412,252 230,271,680 20.178 9.631 9.631 9.655 9.526 9.871 23,817,457 9.6682 -1.23%
2009-12-31 0 20.35 20.25 20.35 19.86 20.45 6,763,090 136,772,976 20.223 9.751 9.703 9.751 9.516 9.799 14,114,621 9.6902 2.57%
2009-12-30 0 19.84 19.74 19.76 19.70 20.20 27,535,956 548,921,483 19.935 9.506 9.459 9.468 9.439 9.679 57,467,751 9.5518 0.00%
2009-12-29 0 19.84 19.86 19.88 19.82 20.30 11,307,683 226,248,149 20.008 9.506 9.516 9.526 9.497 9.727 23,599,221 9.5871 -1.29%
2009-12-28 0 20.10 20.05 20.10 19.96 20.55 14,064,552 285,648,629 20.310 9.631 9.607 9.631 9.564 9.847 29,352,828 9.7316 0.60%
2009-12-24 0 19.98 19.98 20.00 19.60 20.30 12,068,002 241,506,246 20.012 9.574 9.574 9.583 9.391 9.727 25,186,013 9.5889 1.22%
2009-12-23 0 19.74 19.72 19.74 19.52 19.92 17,002,194 335,801,794 19.751 9.459 9.449 9.459 9.353 9.545 35,483,709 9.4635 0.30%
2009-12-22 0 19.68 19.62 19.68 19.62 20.10 20,958,001 415,303,866 19.816 9.430 9.401 9.430 9.401 9.631 43,739,509 9.4949 0.72%
2009-12-21 0 19.54 19.52 19.54 19.42 19.60 15,056,325 293,937,231 19.523 9.363 9.353 9.363 9.305 9.391 31,422,666 9.3543 -0.10%
2009-12-18 0 19.56 19.56 19.58 19.52 20.10 15,524,654 306,561,478 19.747 9.372 9.372 9.382 9.353 9.631 32,400,072 9.4618 -1.71%
2009-12-17 0 19.90 19.88 19.96 19.54 20.35 10,962,116 218,728,423 19.953 9.535 9.526 9.564 9.363 9.751 22,878,020 9.5606 -1.00%
2009-12-16 0 20.10 20.05 20.10 20.00 20.65 12,940,310 261,179,888 20.183 9.631 9.607 9.631 9.583 9.895 27,006,526 9.6710 -1.23%
2009-12-15 0 20.35 20.25 20.35 20.10 20.65 15,350,554 311,974,084 20.323 9.751 9.703 9.751 9.631 9.895 32,036,724 9.7380 -0.97%
2009-12-14 0 20.55 20.55 20.60 20.20 20.95 15,188,234 311,724,773 20.524 9.847 9.847 9.871 9.679 10.04 31,697,961 9.8342 -0.48%
2009-12-11 0 20.65 20.55 20.60 20.30 20.90 19,595,955 404,497,735 20.642 9.895 9.847 9.871 9.727 10.01 40,896,908 9.8907 1.72%
2009-12-10 0 20.30 20.25 20.35 20.00 20.65 16,251,637 329,912,020 20.300 9.727 9.703 9.751 9.583 9.895 33,917,291 9.7270 0.25%
2009-12-09 0 20.25 20.25 20.35 19.92 20.55 32,443,211 653,507,396 20.143 9.703 9.703 9.751 9.545 9.847 67,709,230 9.6517 -1.94%
2009-12-08 0 20.65 20.65 20.70 20.45 21.20 20,132,984 417,040,574 20.714 9.895 9.895 9.919 9.799 10.16 42,017,692 9.9254 -2.59%
2009-12-07 0 21.20 21.20 21.25 20.95 21.40 13,472,548 284,929,556 21.149 10.16 10.16 10.18 10.04 10.25 28,117,311 10.134 0.71%
2009-12-04 0 21.05 21.05 21.10 20.80 21.30 16,319,608 343,994,248 21.079 10.09 10.09 10.11 9.966 10.21 34,059,147 10.100 -1.17%
2009-12-03 0 21.30 21.10 21.15 21.05 21.40 9,632,606 204,525,503 21.233 10.21 10.11 10.13 10.09 10.25 20,103,323 10.174 0.71%
2009-12-02 0 21.15 21.00 21.15 20.75 21.50 17,870,385 378,463,098 21.178 10.13 10.06 10.13 9.942 10.30 37,295,631 10.148 1.20%
2009-12-01 0 20.90 20.90 20.95 20.70 21.20 18,360,006 384,376,741 20.936 10.01 10.01 10.04 9.919 10.16 38,317,473 10.031 -0.48%
2009-11-30 0 21.00 21.00 21.05 20.60 21.25 29,041,491 610,554,947 21.024 10.06 10.06 10.09 9.871 10.18 60,609,814 10.074 4.74%
2009-11-27 0 20.05 20.15 20.20 19.44 20.80 56,873,518 1,136,876,074 19.990 9.607 9.655 9.679 9.315 9.966 118,695,468 9.5781 -4.75%
2009-11-26 0 21.05 21.05 21.10 20.95 21.35 28,952,948 609,606,768 21.055 10.09 10.09 10.11 10.04 10.23 60,425,025 10.089 -1.86%
2009-11-25 0 21.45 21.45 21.50 21.00 21.70 31,810,254 678,155,020 21.319 10.28 10.28 10.30 10.06 10.40 66,388,244 10.215 -1.38%
2009-11-24 0 21.75 21.65 21.75 21.50 22.15 16,766,615 365,586,468 21.804 10.42 10.37 10.42 10.30 10.61 34,992,054 10.448 -0.23%
2009-11-23 0 21.80 21.75 21.80 21.50 22.05 13,474,868 293,443,162 21.777 10.45 10.42 10.45 10.30 10.57 28,122,153 10.435 1.63%
2009-11-20 0 21.45 21.45 21.50 21.20 21.65 14,781,713 316,084,386 21.384 10.28 10.28 10.30 10.16 10.37 30,849,548 10.246 -1.15%
2009-11-19 0 21.70 21.65 21.75 21.25 22.05 22,668,177 489,019,632 21.573 10.40 10.37 10.42 10.18 10.57 47,308,659 10.337 -0.23%
2009-11-18 0 21.75 21.75 21.80 21.45 22.30 21,315,828 465,822,604 21.853 10.42 10.42 10.45 10.28 10.69 44,486,297 10.471 -2.25%
2009-11-17 0 22.25 22.25 22.35 22.10 22.40 21,096,871 469,992,564 22.278 10.66 10.66 10.71 10.59 10.73 44,029,332 10.675 1.37%
2009-11-16 0 21.95 21.85 21.90 21.80 22.50 20,621,336 456,531,767 22.139 10.52 10.47 10.49 10.45 10.78 43,036,886 10.608 1.86%
2009-11-13 0 21.55 21.55 21.65 21.10 21.80 12,847,803 276,267,085 21.503 10.33 10.33 10.37 10.11 10.45 26,813,463 10.303 0.94%
2009-11-12 0 21.35 21.30 21.45 21.20 21.80 17,210,326 370,735,037 21.541 10.23 10.21 10.28 10.16 10.45 35,918,082 10.322 0.23%
2009-11-11 0 21.30 21.30 21.35 21.00 21.80 19,485,981 413,063,830 21.198 10.21 10.21 10.23 10.06 10.45 40,667,392 10.157 -0.47%
2009-11-10 0 21.40 21.35 21.40 21.00 22.00 28,628,474 609,040,203 21.274 10.25 10.23 10.25 10.06 10.54 59,747,845 10.194 -0.93%
2009-11-09 0 21.60 21.55 21.60 21.30 22.05 26,789,031 578,800,852 21.606 10.35 10.33 10.35 10.21 10.57 55,908,913 10.353 -1.37%
2009-11-06 0 21.90 21.85 21.90 21.70 22.25 22,418,897 490,902,513 21.897 10.49 10.47 10.49 10.40 10.66 46,788,410 10.492 1.15%
2009-11-05 0 21.65 21.65 21.70 21.10 22.00 31,691,558 688,571,030 21.727 10.37 10.37 10.40 10.11 10.54 66,140,525 10.411 1.17%
2009-11-04 0 21.40 21.40 21.50 20.75 21.60 46,466,693 991,126,619 21.330 10.25 10.25 10.30 9.942 10.35 96,976,345 10.220 5.42%
2009-11-03 0 20.30 20.30 20.35 20.15 21.05 37,382,142 773,974,214 20.704 9.727 9.727 9.751 9.655 10.09 78,016,817 9.9206 -0.49%
2009-11-02 0 20.40 20.40 20.45 19.70 20.65 36,659,522 742,771,571 20.261 9.775 9.775 9.799 9.439 9.895 76,508,704 9.7083 0.25%
2009-10-30 0 20.35 20.30 20.35 19.68 20.90 59,517,418 1,213,235,009 20.385 9.751 9.727 9.751 9.430 10.01 124,213,308 9.7674 5.88%
2009-10-29 0 19.22 19.22 19.24 19.04 19.50 42,777,814 820,791,589 19.187 9.209 9.209 9.219 9.123 9.344 89,277,626 9.1937 -3.61%
2009-10-28 0 19.94 19.94 19.96 19.86 20.85 27,585,725 556,414,098 20.170 9.554 9.554 9.564 9.516 9.990 57,571,620 9.6647 -3.44%
2009-10-27 0 20.65 20.85 20.90 19.68 20.90 55,924,655 1,146,125,698 20.494 9.895 9.990 10.01 9.430 10.01 116,715,184 9.8199 3.46%
2009-10-23 0 19.96 19.98 20.00 19.60 20.15 36,995,357 736,894,235 19.919 9.564 9.574 9.583 9.391 9.655 77,209,594 9.5441 2.67%
2009-10-22 0 19.44 19.40 19.44 19.06 19.60 23,902,315 461,707,149 19.316 9.315 9.296 9.315 9.133 9.391 49,884,315 9.2556 0.10%
2009-10-21 0 19.42 19.34 19.36 19.16 19.70 29,032,455 563,271,200 19.401 9.305 9.267 9.276 9.181 9.439 60,590,956 9.2963 -0.21%
2009-10-20 0 19.46 19.46 19.48 19.00 19.90 75,637,640 1,479,758,945 19.564 9.324 9.324 9.334 9.104 9.535 157,856,335 9.3741 3.51%
2009-10-19 0 18.80 18.80 18.84 18.40 18.84 18,855,606 352,485,945 18.694 9.008 9.008 9.027 8.816 9.027 39,351,794 8.9573 0.86%
2009-10-16 0 18.64 18.74 18.78 18.32 19.08 33,972,456 635,938,444 18.719 8.931 8.979 8.999 8.778 9.142 70,900,776 8.9694 -0.75%
2009-10-15 0 18.78 18.76 18.84 18.50 18.94 60,557,706 1,139,380,894 18.815 8.999 8.989 9.027 8.864 9.075 126,384,397 9.0152 2.85%
2009-10-14 0 18.26 18.26 18.28 17.86 18.30 17,986,021 327,141,319 18.189 8.749 8.749 8.759 8.558 8.769 37,536,964 8.7152 2.24%
2009-10-13 0 17.86 17.86 17.92 17.56 18.10 10,765,373 193,070,916 17.934 8.558 8.558 8.586 8.414 8.673 22,467,416 8.5934 0.68%
2009-10-12 0 17.74 17.74 17.78 17.64 18.18 10,035,227 179,040,571 17.841 8.500 8.500 8.519 8.452 8.711 20,943,596 8.5487 -1.22%
2009-10-09 0 17.96 17.90 17.98 17.74 18.10 16,243,672 291,514,976 17.946 8.606 8.577 8.615 8.500 8.673 33,900,668 8.5991 0.79%
2009-10-08 0 17.82 17.82 17.84 17.72 17.98 16,799,581 300,382,594 17.880 8.539 8.539 8.548 8.491 8.615 35,060,854 8.5675 0.22%
2009-10-07 0 17.78 17.74 17.78 17.60 17.92 14,896,032 265,127,257 17.799 8.519 8.500 8.519 8.433 8.586 31,088,133 8.5282 1.72%
2009-10-06 0 17.48 17.44 17.50 17.08 17.58 20,914,186 364,167,578 17.413 8.376 8.356 8.385 8.184 8.424 43,648,067 8.3433 2.94%
2009-10-05 0 16.98 16.92 16.98 16.82 17.18 19,176,076 325,648,288 16.982 8.136 8.107 8.136 8.059 8.232 40,020,618 8.1370 0.71%
2009-10-02 0 16.86 16.84 16.90 16.68 17.06 26,938,563 455,086,479 16.894 8.079 8.069 8.098 7.992 8.174 56,220,988 8.0946 -2.43%
2009-09-30 0 17.28 17.26 17.28 17.12 17.44 23,561,402 406,540,366 17.255 8.280 8.270 8.280 8.203 8.356 49,172,827 8.2676 0.23%
2009-09-29 0 17.24 17.20 17.24 17.16 17.50 17,156,177 297,346,612 17.332 8.261 8.241 8.261 8.222 8.385 35,805,073 8.3046 1.06%
2009-09-28 0 17.06 17.02 17.08 16.96 17.48 16,771,149 286,877,716 17.105 8.174 8.155 8.184 8.126 8.376 35,001,517 8.1962 -1.95%
2009-09-25 0 17.40 17.38 17.40 17.26 17.58 18,130,256 315,265,618 17.389 8.337 8.328 8.337 8.270 8.424 37,837,983 8.3320 -1.14%
2009-09-24 0 17.60 17.60 17.62 17.24 17.74 22,229,192 389,624,759 17.528 8.433 8.433 8.443 8.261 8.500 46,392,494 8.3984 -2.00%
2009-09-23 0 17.96 17.96 17.98 17.80 18.16 14,175,810 255,389,674 18.016 8.606 8.606 8.615 8.529 8.701 29,585,024 8.6324 -0.88%
2009-09-22 0 18.12 18.14 18.16 17.88 18.20 9,877,860 178,312,820 18.052 8.682 8.692 8.701 8.567 8.721 20,615,170 8.6496 0.67%
2009-09-21 0 18.00 18.00 18.02 18.00 18.40 18,575,152 336,873,415 18.136 8.625 8.625 8.634 8.625 8.816 38,766,485 8.6898 -1.53%
2009-09-18 0 18.28 18.24 18.30 18.16 18.48 19,414,172 355,881,315 18.331 8.759 8.740 8.769 8.701 8.855 40,517,526 8.7834 0.11%
2009-09-17 0 18.26 18.34 18.36 18.20 18.60 27,412,780 505,631,259 18.445 8.749 8.788 8.797 8.721 8.912 57,210,682 8.8381 1.22%
2009-09-16 0 18.04 18.04 18.06 17.64 18.10 22,329,952 399,257,204 17.880 8.644 8.644 8.654 8.452 8.673 46,602,781 8.5672 1.92%
2009-09-15 0 17.70 17.66 17.68 17.56 18.12 10,752,866 191,142,604 17.776 8.481 8.462 8.471 8.414 8.682 22,441,314 8.5174 -0.78%
2009-09-14 0 17.84 17.86 17.90 17.66 18.12 12,144,546 217,784,199 17.933 8.548 8.558 8.577 8.462 8.682 25,345,761 8.5925 -1.65%
2009-09-11 0 18.14 18.14 18.18 17.92 18.40 23,096,737 419,716,116 18.172 8.692 8.692 8.711 8.586 8.816 48,203,067 8.7072 1.23%
2009-09-10 0 17.92 17.92 17.96 17.86 18.10 23,153,449 415,140,151 17.930 8.586 8.586 8.606 8.558 8.673 48,321,426 8.5912 1.13%
2009-09-09 0 17.72 17.66 17.76 17.64 18.10 17,519,879 311,718,978 17.792 8.491 8.462 8.510 8.452 8.673 36,564,122 8.5253 -0.67%
2009-09-08 0 17.84 17.84 17.86 17.54 18.00 22,282,962 397,800,384 17.852 8.548 8.548 8.558 8.404 8.625 46,504,713 8.5540 1.71%
2009-09-07 0 17.54 17.56 17.60 17.42 17.82 14,893,677 262,272,388 17.610 8.404 8.414 8.433 8.347 8.539 31,083,218 8.4377 0.92%
2009-09-04 0 17.38 17.44 17.46 16.84 17.60 31,570,070 546,754,841 17.319 8.328 8.356 8.366 8.069 8.433 65,886,978 8.2984 3.33%
2009-09-03 0 16.82 16.80 16.82 16.44 17.06 28,302,450 477,334,949 16.866 8.059 8.050 8.059 7.877 8.174 59,067,430 8.0812 2.06%
2009-09-02 0 16.48 16.50 16.52 16.40 16.70 25,683,927 423,984,954 16.508 7.896 7.906 7.916 7.858 8.002 53,602,553 7.9098 -2.14%
2009-09-01 0 16.84 16.80 16.84 16.58 17.14 24,711,310 415,402,174 16.810 8.069 8.050 8.069 7.944 8.213 51,572,694 8.0547 -0.24%
2009-08-31 0 16.88 16.88 16.90 16.36 16.92 58,819,458 983,020,270 16.713 8.088 8.088 8.098 7.839 8.107 122,756,660 8.0079 -3.21%
2009-08-28 0 17.44 17.42 17.48 17.28 17.82 34,603,881 604,910,175 17.481 8.356 8.347 8.376 8.280 8.539 72,218,565 8.3761 -1.47%
2009-08-27 0 17.70 17.70 17.74 17.42 17.78 30,821,023 542,905,285 17.615 8.481 8.481 8.500 8.347 8.519 64,323,711 8.4402 -0.23%
2009-08-26 0 17.74 17.72 17.80 17.64 18.06 33,951,659 602,237,882 17.738 8.500 8.491 8.529 8.452 8.654 70,857,373 8.4993 -1.99%
2009-08-25 0 18.10 18.06 18.10 17.60 18.14 28,243,094 505,858,881 17.911 8.673 8.654 8.673 8.433 8.692 58,943,554 8.5821 -0.88%
2009-08-24 0 18.26 18.22 18.28 18.12 18.42 26,429,172 482,508,276 18.257 8.749 8.730 8.759 8.682 8.826 55,157,885 8.7478 1.22%
2009-08-21 0 18.04 18.02 18.04 17.88 18.36 24,185,788 438,700,894 18.139 8.644 8.634 8.644 8.567 8.797 50,475,925 8.6913 0.00%
2009-08-20 0 18.04 17.96 18.04 17.82 18.20 17,300,791 311,764,986 18.020 8.644 8.606 8.644 8.539 8.721 36,106,884 8.6345 1.58%
2009-08-19 0 17.76 17.76 17.80 17.48 18.10 23,697,135 420,409,904 17.741 8.510 8.510 8.529 8.376 8.673 49,456,103 8.5007 -1.55%
2009-08-18 0 18.04 18.00 18.02 17.58 18.16 31,175,583 556,305,370 17.844 8.644 8.625 8.634 8.424 8.701 65,063,681 8.5502 0.22%
2009-08-17 0 18.00 17.96 17.98 17.80 18.26 68,505,776 1,230,010,170 17.955 8.625 8.606 8.615 8.529 8.749 142,972,080 8.6031 -1.75%
2009-08-14 0 18.32 18.30 18.32 17.62 18.68 88,129,868 1,607,708,805 18.243 8.778 8.769 8.778 8.443 8.951 183,927,711 8.7410 3.39%
2009-08-13 0 17.72 17.72 17.74 17.54 18.00 24,864,577 442,556,442 17.799 8.491 8.491 8.500 8.404 8.625 51,892,563 8.5283 1.96%
2009-08-12 0 17.38 17.38 17.40 17.20 17.70 23,399,016 407,252,836 17.405 8.328 8.328 8.337 8.241 8.481 48,833,926 8.3395 -1.81%
2009-08-11 0 17.70 17.74 17.76 17.42 17.98 18,334,350 324,261,231 17.686 8.481 8.500 8.510 8.347 8.615 38,263,929 8.4743 0.57%
2009-08-10 0 17.60 17.54 17.56 17.40 17.88 25,650,393 452,306,672 17.634 8.433 8.404 8.414 8.337 8.567 53,532,567 8.4492 1.27%
2009-08-07 0 17.38 17.38 17.46 17.12 17.80 39,722,006 691,670,140 17.413 8.328 8.328 8.366 8.203 8.529 82,900,131 8.3434 -3.12%
2009-08-06 0 17.94 17.94 17.98 17.60 18.02 36,602,269 651,512,104 17.800 8.596 8.596 8.615 8.433 8.634 76,389,216 8.5288 -0.33%
2009-08-05 0 18.00 17.98 18.00 17.70 18.66 38,899,830 706,559,323 18.164 8.625 8.615 8.625 8.481 8.941 81,184,244 8.7032 -2.91%
2009-08-04 0 18.54 18.44 18.46 18.32 18.82 43,286,687 803,741,989 18.568 8.884 8.836 8.845 8.778 9.018 90,339,648 8.8969 0.87%
2009-08-03 0 18.38 18.36 18.38 18.04 18.54 21,183,846 389,334,356 18.379 8.807 8.797 8.807 8.644 8.884 44,210,849 8.8063 0.88%
2009-07-31 0 18.22 18.24 18.28 18.16 18.48 24,285,211 445,885,257 18.360 8.730 8.740 8.759 8.701 8.855 50,683,422 8.7975 0.77%
2009-07-30 0 18.08 18.06 18.08 17.88 18.32 27,488,445 497,286,577 18.091 8.663 8.654 8.663 8.567 8.778 57,368,596 8.6683 0.44%
2009-07-29 0 18.00 18.00 18.04 17.60 18.90 42,563,084 777,190,635 18.260 8.625 8.625 8.644 8.433 9.056 88,829,483 8.7492 -3.54%
2009-07-28 0 18.66 18.64 18.66 17.74 18.84 44,831,282 827,815,814 18.465 8.941 8.931 8.941 8.500 9.027 93,563,229 8.8477 4.01%
2009-07-27 0 17.94 17.86 17.90 17.80 18.26 33,587,135 606,899,850 18.069 8.596 8.558 8.577 8.529 8.749 70,096,608 8.6580 0.90%
2009-07-24 0 17.78 17.78 17.80 17.34 17.88 39,047,804 689,050,243 17.646 8.519 8.519 8.529 8.309 8.567 81,493,066 8.4553 1.72%
2009-07-23 0 17.48 17.48 17.52 17.20 17.54 43,025,809 748,348,298 17.393 8.376 8.376 8.395 8.241 8.404 89,795,193 8.3339 1.16%
2009-07-22 0 17.28 17.28 17.30 17.18 17.74 27,066,428 470,112,406 17.369 8.280 8.280 8.289 8.232 8.500 56,487,843 8.3224 -0.58%
2009-07-21 0 17.38 17.32 17.38 17.10 17.66 31,058,989 538,719,423 17.345 8.328 8.299 8.328 8.194 8.462 64,820,348 8.3110 -1.25%
2009-07-20 0 17.60 17.56 17.58 17.00 17.68 33,595,305 587,107,879 17.476 8.433 8.414 8.424 8.146 8.471 70,113,659 8.3737 4.14%
2009-07-17 0 16.90 16.82 16.90 16.62 17.00 23,632,639 398,297,051 16.854 8.098 8.059 8.098 7.964 8.146 49,321,499 8.0755 1.68%
2009-07-16 0 16.62 16.60 16.62 16.60 16.98 24,192,592 406,527,055 16.804 7.964 7.954 7.964 7.954 8.136 50,490,125 8.0516 0.36%
2009-07-15 0 16.56 16.54 16.56 16.32 16.80 21,835,294 361,305,093 16.547 7.935 7.925 7.935 7.820 8.050 45,570,426 7.9285 1.97%
2009-07-14 0 16.24 16.24 16.26 15.94 16.38 22,696,608 366,050,236 16.128 7.781 7.781 7.791 7.638 7.849 47,367,995 7.7278 2.92%
2009-07-13 0 15.78 15.78 15.80 15.66 16.16 26,462,072 419,839,099 15.866 7.561 7.561 7.571 7.504 7.743 55,226,547 7.6021 -2.71%
2009-07-10 0 16.22 16.22 16.24 16.06 16.50 26,783,109 436,534,629 16.299 7.772 7.772 7.781 7.695 7.906 55,896,554 7.8097 1.00%
2009-07-09 0 16.06 16.06 16.08 15.86 16.18 69,410,019 1,110,008,248 15.992 7.695 7.695 7.705 7.599 7.753 144,859,242 7.6627 -3.14%
2009-07-08 0 16.58 16.56 16.58 16.44 17.00 56,941,743 947,869,153 16.646 7.944 7.935 7.944 7.877 8.146 118,837,854 7.9762 -3.72%
2009-07-07 0 17.22 17.24 17.26 17.06 17.64 23,607,914 409,938,669 17.365 8.251 8.261 8.270 8.174 8.452 49,269,898 8.3203 -1.94%
2009-07-06 0 17.56 17.54 17.56 17.20 17.96 19,418,248 341,549,438 17.589 8.414 8.404 8.414 8.241 8.606 40,526,033 8.4279 -1.13%
2009-07-03 0 17.76 17.76 17.78 17.10 17.84 28,220,987 496,619,148 17.598 8.510 8.510 8.519 8.194 8.548 58,897,416 8.4319 0.79%
2009-07-02 0 17.62 17.62 17.64 17.32 18.58 29,782,694 533,449,334 17.911 8.443 8.443 8.452 8.299 8.903 62,156,711 8.5823 -0.68%
2009-06-30 0 17.74 17.68 17.70 17.68 18.26 33,523,556 603,549,916 18.004 8.500 8.471 8.481 8.471 8.749 69,963,919 8.6266 0.11%
2009-06-29 0 17.72 17.74 17.80 17.50 17.98 35,292,228 627,996,383 17.794 8.491 8.500 8.529 8.385 8.615 73,655,151 8.5262 0.11%
2009-06-26 0 17.70 17.72 17.74 16.80 17.80 55,842,248 974,267,301 17.447 8.481 8.491 8.500 8.050 8.529 116,543,200 8.3597 6.24%
2009-06-25 0 16.66 16.64 16.66 16.54 16.82 26,353,942 440,487,136 16.714 7.983 7.973 7.983 7.925 8.059 55,000,879 8.0087 1.22%
2009-06-24 0 16.46 16.42 16.44 16.04 16.56 29,076,592 474,002,207 16.302 7.887 7.868 7.877 7.686 7.935 60,683,071 7.8111 2.36%
2009-06-23 0 16.08 16.10 16.14 15.88 16.48 40,478,487 650,795,487 16.078 7.705 7.714 7.734 7.609 7.896 84,478,913 7.7036 -3.94%
2009-06-22 0 16.74 16.78 16.80 16.32 17.14 46,633,220 783,367,932 16.799 8.021 8.040 8.050 7.820 8.213 97,323,888 8.0491 0.84%
2009-06-19 0 16.60 16.36 16.38 16.38 16.80 25,666,335 426,006,627 16.598 7.954 7.839 7.849 7.849 8.050 53,565,838 7.9530 1.84%
2009-06-18 0 16.30 16.30 16.36 16.28 16.96 25,530,803 421,956,403 16.527 7.810 7.810 7.839 7.801 8.126 53,282,982 7.9192 -2.51%
2009-06-17 0 16.72 16.72 16.74 16.34 16.98 24,150,367 401,580,749 16.628 8.011 8.011 8.021 7.829 8.136 50,402,001 7.9676 0.48%
2009-06-16 0 16.64 16.68 16.72 16.32 16.94 26,478,698 440,342,530 16.630 7.973 7.992 8.011 7.820 8.117 55,261,246 7.9684 -2.35%
2009-06-15 0 17.04 17.00 17.02 17.00 17.50 29,417,545 507,367,478 17.247 8.165 8.146 8.155 8.146 8.385 61,394,642 8.2640 -1.96%
2009-06-12 0 17.38 17.36 17.44 17.12 17.90 42,848,811 750,173,987 17.508 8.328 8.318 8.356 8.203 8.577 89,425,797 8.3888 0.46%
2009-06-11 0 17.30 17.30 17.32 16.50 17.38 53,916,491 923,920,845 17.136 8.289 8.289 8.299 7.906 8.328 112,524,130 8.2109 2.98%
2009-06-10 0 16.80 16.78 16.80 15.76 16.88 44,663,039 736,065,603 16.480 8.050 8.040 8.050 7.551 8.088 93,212,105 7.8967 6.33%
2009-06-09 0 15.80 15.80 15.82 15.50 16.34 34,563,760 546,656,606 15.816 7.571 7.571 7.580 7.427 7.829 72,134,832 7.5783 -1.86%
2009-06-08 0 16.10 16.10 16.16 16.06 16.60 28,998,517 472,770,954 16.303 7.714 7.714 7.743 7.695 7.954 60,520,127 7.8118 -3.01%
2009-06-05 0 16.60 16.56 16.58 16.32 16.70 26,717,966 441,365,023 16.519 7.954 7.935 7.944 7.820 8.002 55,760,600 7.9154 1.47%
2009-06-04 0 16.36 16.32 16.36 15.90 16.54 46,246,812 748,822,439 16.192 7.839 7.820 7.839 7.619 7.925 96,517,451 7.7584 -1.33%
2009-06-03 0 16.58 16.54 16.56 16.20 17.20 42,969,858 721,163,248 16.783 7.944 7.925 7.935 7.762 8.241 89,678,423 8.0417 2.60%
2009-06-02 0 16.16 16.12 16.14 15.90 17.42 63,296,525 1,045,020,645 16.510 7.743 7.724 7.734 7.619 8.347 132,100,333 7.9108 -4.83%
2009-06-01 0 16.98 17.00 17.04 16.00 17.18 70,454,256 1,177,183,950 16.709 8.136 8.146 8.165 7.666 8.232 147,038,573 8.0060 7.33%
2009-05-29 0 15.82 15.82 15.88 15.30 16.20 51,547,661 810,178,128 15.717 7.580 7.580 7.609 7.331 7.762 107,580,364 7.5309 3.53%
2009-05-27 0 15.28 15.28 15.30 14.50 15.36 51,239,308 769,823,007 15.024 7.321 7.321 7.331 6.948 7.360 106,936,829 7.1989 8.06%
2009-05-26 0 14.14 14.30 14.32 13.90 14.62 18,435,745 262,254,443 14.225 6.775 6.852 6.861 6.660 7.005 38,475,541 6.8161 -0.98%
2009-05-25 0 14.28 14.28 14.34 14.10 14.50 23,565,185 336,450,816 14.278 6.842 6.842 6.871 6.756 6.948 49,180,722 6.8411 -0.56%
2009-05-22 0 14.36 14.34 14.36 14.04 14.84 29,342,509 421,132,467 14.352 6.881 6.871 6.881 6.727 7.111 61,238,041 6.8770 -2.31%
2009-05-21 0 14.70 14.68 14.70 14.60 15.00 24,204,993 356,084,371 14.711 7.044 7.034 7.044 6.996 7.187 50,516,006 7.0489 -1.87%
2009-05-20 0 14.98 14.98 15.00 14.60 15.20 24,691,784 367,107,616 14.868 7.178 7.178 7.187 6.996 7.283 51,531,943 7.1239 0.13%
2009-05-19 0 14.96 14.94 14.96 14.88 15.32 42,572,173 639,054,968 15.011 7.168 7.159 7.168 7.130 7.341 88,848,452 7.1926 3.60%
2009-05-18 0 14.44 14.44 14.46 13.40 14.50 52,503,293 753,983,636 14.361 6.919 6.919 6.929 6.421 6.948 109,574,775 6.8810 5.78%
2009-05-15 0 17.86 17.86 17.96 17.76 18.16 41,142,652 736,426,086 17.899 6.541 6.541 6.578 6.504 6.651 112,337,847 6.5555 1.13%
2009-05-14 0 17.66 17.62 17.64 17.30 17.80 53,732,854 950,375,478 17.687 6.468 6.453 6.460 6.336 6.519 146,714,731 6.4777 -3.07%
2009-05-13 0 18.22 18.18 18.20 17.42 18.46 66,334,045 1,199,306,614 18.080 6.673 6.658 6.666 6.380 6.761 181,121,620 6.6216 4.71%
2009-05-12 0 17.40 17.38 17.42 16.80 17.68 51,061,435 880,091,977 17.236 6.373 6.365 6.380 6.153 6.475 139,420,562 6.3125 0.46%
2009-05-11 0 17.32 17.32 17.38 16.92 18.04 89,234,110 1,574,896,821 17.649 6.343 6.343 6.365 6.197 6.607 243,649,043 6.4638 1.76%
2009-05-08 0 17.02 16.98 17.02 15.76 17.24 87,528,788 1,458,300,270 16.661 6.233 6.219 6.233 5.772 6.314 238,992,751 6.1019 8.13%
2009-05-07 0 15.74 15.72 15.74 15.38 15.94 64,301,331 1,011,534,556 15.731 5.765 5.757 5.765 5.633 5.838 175,571,402 5.7614 1.55%
2009-05-06 0 15.50 15.48 15.50 14.86 15.66 72,991,881 1,118,440,474 15.323 5.677 5.669 5.677 5.442 5.735 199,300,491 5.6118 -1.52%
2009-05-05 0 15.74 15.74 15.76 15.30 15.86 78,161,156 1,217,018,029 15.571 5.765 5.765 5.772 5.603 5.809 213,414,925 5.7026 3.01%
2009-05-04 0 15.28 15.22 15.28 14.06 15.50 117,868,987 1,726,376,769 14.647 5.596 5.574 5.596 5.149 5.677 321,835,069 5.3642 8.99%
2009-04-30 0 14.02 14.02 14.04 13.52 14.48 91,247,610 1,276,560,481 13.990 5.135 5.135 5.142 4.952 5.303 249,146,799 5.1237 -0.71%
2009-04-29 0 14.12 14.12 14.14 13.60 14.30 38,320,754 537,258,891 14.020 5.171 5.171 5.179 4.981 5.237 104,632,803 5.1347 2.92%
2009-04-28 0 13.72 13.68 13.72 13.34 14.26 60,704,108 835,440,186 13.763 5.025 5.010 5.025 4.886 5.223 165,749,374 5.0404 -2.70%
2009-04-27 0 14.10 14.08 14.10 14.00 15.20 67,414,626 971,650,678 14.413 5.164 5.157 5.164 5.127 5.567 184,072,090 5.2786 -7.24%
2009-04-24 0 15.20 15.18 15.20 14.90 15.66 39,491,750 605,440,567 15.331 5.567 5.560 5.567 5.457 5.735 107,830,146 5.6148 1.88%
2009-04-23 0 14.92 14.90 14.92 14.62 15.10 30,703,556 456,684,344 14.874 5.464 5.457 5.464 5.354 5.530 83,834,445 5.4475 0.67%
2009-04-22 0 14.82 14.82 14.84 14.60 15.68 30,888,067 464,669,672 15.044 5.428 5.428 5.435 5.347 5.743 84,338,242 5.5096 -2.76%
2009-04-21 0 15.24 15.26 15.30 14.84 15.42 32,897,147 499,508,629 15.184 5.582 5.589 5.603 5.435 5.647 89,823,929 5.5610 -2.93%
2009-04-20 0 15.70 15.64 15.68 14.70 15.92 43,903,447 678,300,968 15.450 5.750 5.728 5.743 5.384 5.831 119,876,053 5.6584 5.94%
2009-04-17 0 14.82 14.82 14.84 14.78 15.88 41,057,737 627,670,068 15.288 5.428 5.428 5.435 5.413 5.816 112,105,991 5.5989 -2.11%
2009-04-16 0 15.14 15.10 15.12 15.10 16.48 59,049,150 919,330,260 15.569 5.545 5.530 5.538 5.530 6.036 161,230,598 5.7020 -6.31%
2009-04-15 0 16.16 16.06 16.08 15.12 16.22 41,005,337 639,180,700 15.588 5.918 5.882 5.889 5.538 5.940 111,962,916 5.7089 2.80%
2009-04-14 0 15.72 15.58 15.60 14.86 15.88 76,780,073 1,194,866,431 15.562 5.757 5.706 5.713 5.442 5.816 209,643,950 5.6995 8.71%
2009-04-09 0 14.46 14.46 14.48 14.32 14.78 58,666,940 851,019,795 14.506 5.296 5.296 5.303 5.245 5.413 160,186,994 5.3127 0.28%
2009-04-08 0 14.42 14.40 14.42 14.26 15.10 47,628,514 692,878,965 14.548 5.281 5.274 5.281 5.223 5.530 130,047,152 5.3279 -6.49%
2009-04-07 0 15.42 15.38 15.44 14.80 15.62 32,918,537 504,153,739 15.315 5.647 5.633 5.655 5.420 5.721 89,882,334 5.6090 1.85%
2009-04-06 0 15.14 15.14 15.16 14.78 15.80 40,328,596 617,455,393 15.311 5.545 5.545 5.552 5.413 5.787 110,115,110 5.6074 0.93%
2009-04-03 0 15.00 15.00 15.02 14.54 15.10 40,207,671 596,734,122 14.841 5.494 5.494 5.501 5.325 5.530 109,784,931 5.4355 3.16%
2009-04-02 0 14.54 14.52 14.54 13.92 14.64 47,197,108 677,529,208 14.355 5.325 5.318 5.325 5.098 5.362 128,869,221 5.2575 8.18%
2009-04-01 0 13.44 13.44 13.46 13.18 13.92 23,891,915 322,665,994 13.505 4.922 4.922 4.930 4.827 5.098 65,235,617 4.9462 -0.74%
2009-03-31 0 13.54 13.46 13.48 13.18 13.74 37,250,962 503,927,646 13.528 4.959 4.930 4.937 4.827 5.032 101,711,792 4.9545 0.00%
2009-03-30 0 13.54 13.52 13.54 13.48 14.30 55,172,423 767,684,023 13.914 4.959 4.952 4.959 4.937 5.237 150,645,399 5.0960 -6.23%
2009-03-27 0 14.44 14.50 14.52 14.38 14.84 32,885,297 477,705,061 14.526 5.289 5.310 5.318 5.267 5.435 89,791,574 5.3202 -1.50%
2009-03-26 0 14.66 14.62 14.66 13.82 14.80 84,301,702 1,219,656,588 14.468 5.369 5.354 5.369 5.061 5.420 230,181,363 5.2987 9.24%
2009-03-25 0 13.42 13.46 13.52 13.34 13.96 26,948,089 367,051,662 13.621 4.915 4.930 4.952 4.886 5.113 73,580,339 4.9884 -1.90%
2009-03-24 0 13.68 13.70 13.72 13.28 13.90 48,357,286 658,491,916 13.617 5.010 5.017 5.025 4.864 5.091 132,037,026 4.9872 3.64%
2009-03-23 0 13.20 13.16 13.18 12.68 13.30 42,974,962 562,723,960 13.094 4.834 4.820 4.827 4.644 4.871 117,340,873 4.7956 4.10%
2009-03-20 0 12.68 12.68 12.70 12.54 13.42 42,182,211 540,843,289 12.822 4.644 4.644 4.651 4.593 4.915 115,176,308 4.6958 -5.65%
2009-03-19 0 13.44 13.42 13.44 13.12 13.60 25,156,934 336,999,234 13.396 4.922 4.915 4.922 4.805 4.981 68,689,685 4.9061 0.00%
2009-03-18 0 13.44 13.44 13.46 13.40 13.78 23,322,017 315,503,864 13.528 4.922 4.922 4.930 4.908 5.047 63,679,541 4.9546 0.75%
2009-03-17 0 13.34 13.34 13.36 13.34 13.84 50,832,851 689,963,840 13.573 4.886 4.886 4.893 4.886 5.069 138,796,426 4.9710 -1.19%
2009-03-16 0 13.50 13.48 13.50 13.02 13.50 40,420,302 537,739,580 13.304 4.944 4.937 4.944 4.768 4.944 110,365,508 4.8724 4.17%
2009-03-13 0 12.96 12.94 12.96 12.60 13.20 65,878,919 850,225,462 12.906 4.746 4.739 4.746 4.615 4.834 179,878,923 4.7267 4.68%
2009-03-12 0 12.38 12.34 12.38 12.18 12.42 29,996,235 369,293,740 12.311 4.534 4.519 4.534 4.461 4.549 81,903,142 4.5089 0.49%
2009-03-11 0 12.32 12.30 12.32 12.14 12.70 36,973,478 457,084,066 12.363 4.512 4.505 4.512 4.446 4.651 100,954,137 4.5276 2.33%
2009-03-10 0 12.04 12.04 12.06 11.70 12.14 24,732,238 296,674,571 11.996 4.410 4.410 4.417 4.285 4.446 67,530,075 4.3932 2.56%
2009-03-09 0 11.74 11.74 11.76 11.64 12.00 17,761,033 209,165,716 11.777 4.300 4.300 4.307 4.263 4.395 48,495,566 4.3131 -0.68%
2009-03-06 0 11.82 11.82 11.94 11.72 12.10 31,329,648 374,204,234 11.944 4.329 4.329 4.373 4.292 4.432 85,543,956 4.3744 -1.99%
2009-03-05 0 12.06 12.06 12.08 12.00 12.52 46,101,452 564,778,953 12.251 4.417 4.417 4.424 4.395 4.585 125,877,590 4.4867 0.50%
2009-03-04 0 12.00 11.98 12.00 11.22 12.18 45,580,154 540,169,143 11.851 4.395 4.388 4.395 4.109 4.461 124,454,213 4.3403 5.45%
2009-03-03 0 11.38 11.38 11.40 10.70 11.64 43,095,901 486,365,144 11.286 4.168 4.168 4.175 3.919 4.263 117,671,091 4.1333 2.89%
2009-03-02 0 11.06 11.06 11.08 10.96 11.28 30,715,092 339,817,299 11.064 4.051 4.051 4.058 4.014 4.131 83,865,943 4.0519 -3.83%
2009-02-27 0 11.50 11.50 11.58 11.44 11.82 23,612,384 273,272,016 11.573 4.212 4.212 4.241 4.190 4.329 64,472,372 4.2386 -1.54%
2009-02-26 0 11.68 11.66 11.68 11.54 12.22 30,850,251 362,052,447 11.736 4.278 4.270 4.278 4.226 4.475 84,234,988 4.2981 -2.67%
2009-02-25 0 12.00 11.98 12.00 11.76 12.26 43,163,244 519,385,943 12.033 4.395 4.388 4.395 4.307 4.490 117,854,967 4.4070 1.87%
2009-02-24 0 11.78 11.78 11.80 11.68 11.88 29,573,136 347,374,633 11.746 4.314 4.314 4.322 4.278 4.351 80,747,892 4.3020 -3.60%
2009-02-23 0 12.22 12.22 12.28 11.92 12.34 34,689,608 419,854,850 12.103 4.475 4.475 4.497 4.366 4.519 94,718,150 4.4327 2.35%
2009-02-20 0 11.94 11.94 11.98 11.82 12.10 28,171,840 337,463,287 11.979 4.373 4.373 4.388 4.329 4.432 76,921,727 4.3871 -3.24%
2009-02-19 0 12.34 12.32 12.34 12.02 12.34 30,323,886 369,133,949 12.173 4.519 4.512 4.519 4.402 4.519 82,797,776 4.4583 0.00%
2009-02-18 0 12.34 12.34 12.36 11.92 12.34 35,128,445 425,668,761 12.118 4.519 4.519 4.527 4.366 4.519 95,916,371 4.4379 0.49%
2009-02-17 0 12.28 12.28 12.30 12.16 12.50 32,986,720 405,819,950 12.303 4.497 4.497 4.505 4.453 4.578 90,068,504 4.5057 -4.06%
2009-02-16 0 12.80 12.80 12.82 12.54 12.98 35,710,797 456,134,813 12.773 4.688 4.688 4.695 4.593 4.754 97,506,453 4.6780 -0.93%
2009-02-13 0 12.92 12.92 12.94 12.86 13.14 36,150,780 469,578,055 12.989 4.732 4.732 4.739 4.710 4.812 98,707,803 4.7573 0.00%
2009-02-12 0 12.92 12.90 12.92 12.80 13.40 23,233,365 302,435,550 13.017 4.732 4.725 4.732 4.688 4.908 63,437,481 4.7675 -3.87%
2009-02-11 0 13.44 13.42 13.44 13.10 13.50 23,587,232 313,758,706 13.302 4.922 4.915 4.922 4.798 4.944 64,403,696 4.8717 -3.17%
2009-02-10 0 13.88 13.88 13.90 13.56 14.18 29,626,697 411,356,080 13.885 5.083 5.083 5.091 4.966 5.193 80,894,138 5.0851 -0.14%
2009-02-09 0 13.90 13.88 13.90 13.46 14.28 34,704,797 480,417,420 13.843 5.091 5.083 5.091 4.930 5.230 94,759,623 5.0699 1.16%
2009-02-06 0 13.74 13.72 13.74 13.40 13.90 31,332,512 428,488,932 13.676 5.032 5.025 5.032 4.908 5.091 85,551,776 5.0085 3.31%
2009-02-05 0 13.30 13.30 13.32 12.80 13.86 50,815,683 677,907,992 13.341 4.871 4.871 4.878 4.688 5.076 138,749,549 4.8858 4.07%
2009-02-04 0 12.78 12.76 12.78 12.48 12.90 32,337,066 411,800,475 12.735 4.681 4.673 4.681 4.571 4.725 88,294,658 4.6639 4.58%
2009-02-03 0 12.22 12.22 12.28 12.08 12.46 21,069,793 258,936,345 12.290 4.475 4.475 4.497 4.424 4.563 57,529,961 4.5009 -0.49%
2009-02-02 0 12.28 12.28 12.30 12.12 12.66 25,689,481 315,671,739 12.288 4.497 4.497 4.505 4.439 4.637 70,143,777 4.5004 -4.66%
2009-01-30 0 12.88 12.72 12.88 11.96 12.88 37,503,123 467,918,955 12.477 4.717 4.659 4.717 4.380 4.717 102,400,305 4.5695 4.38%
2009-01-29 0 12.34 12.34 12.36 12.30 12.58 35,581,156 442,885,703 12.447 4.519 4.519 4.527 4.505 4.607 97,152,475 4.5587 6.75%
2009-01-23 0 11.56 11.56 11.58 11.42 11.68 29,262,279 337,760,905 11.543 4.234 4.234 4.241 4.182 4.278 79,899,114 4.2273 -1.20%
2009-01-22 0 11.70 11.70 11.72 11.64 12.14 24,770,692 294,799,400 11.901 4.285 4.285 4.292 4.263 4.446 67,635,071 4.3587 0.69%
2009-01-21 0 11.62 11.62 11.64 11.36 11.96 41,280,000 481,856,160 11.673 4.256 4.256 4.263 4.160 4.380 112,712,869 4.2751 -3.17%
2009-01-20 0 12.00 12.00 12.04 11.88 12.24 36,815,233 443,234,291 12.039 4.395 4.395 4.410 4.351 4.483 100,522,057 4.4093 -4.76%
2009-01-19 0 12.60 12.58 12.60 12.42 12.96 34,215,471 433,997,987 12.684 4.615 4.607 4.615 4.549 4.746 93,423,544 4.6455 2.27%
2009-01-16 0 12.32 12.32 12.34 11.96 12.78 76,129,975 948,810,975 12.463 4.512 4.512 4.519 4.380 4.681 207,868,892 4.5645 3.36%
2009-01-15 0 11.92 11.90 11.92 11.56 12.00 73,754,665 870,700,719 11.805 4.366 4.358 4.366 4.234 4.395 201,383,233 4.3236 -4.79%
2009-01-14 0 12.52 12.52 12.58 12.44 12.98 52,203,126 665,164,393 12.742 4.585 4.585 4.607 4.556 4.754 142,537,889 4.6666 0.32%
2009-01-13 0 12.48 12.46 12.48 12.24 13.06 52,189,645 657,646,734 12.601 4.571 4.563 4.571 4.483 4.783 142,501,080 4.6150 -2.95%
2009-01-12 0 12.86 12.84 12.86 12.72 13.54 39,181,494 510,260,359 13.023 4.710 4.703 4.710 4.659 4.959 106,983,008 4.7695 -5.02%
2009-01-09 0 13.54 13.52 13.54 13.32 13.98 44,625,660 608,748,931 13.641 4.959 4.952 4.959 4.878 5.120 121,848,017 4.9960 -1.17%
2009-01-08 0 13.70 13.68 13.70 13.48 14.26 52,533,886 722,103,538 13.746 5.017 5.010 5.017 4.937 5.223 143,441,012 5.0341 -7.06%
2009-01-07 0 14.74 14.72 14.74 14.66 16.02 44,050,008 669,169,189 15.191 5.398 5.391 5.398 5.369 5.867 120,276,230 5.5636 -6.11%
2009-01-06 0 15.70 15.68 15.70 15.30 17.36 48,049,345 759,166,270 15.800 5.750 5.743 5.750 5.603 6.358 131,196,209 5.7865 -1.88%
2009-01-05 0 16.00 15.96 16.00 15.10 16.00 33,078,229 517,770,103 15.653 5.860 5.845 5.860 5.530 5.860 90,318,364 5.7327 7.96%
2009-01-02 0 14.82 14.80 14.82 14.20 14.98 21,192,490 309,614,080 14.610 5.428 5.420 5.428 5.201 5.486 57,864,979 5.3506 3.20%
2008-12-31 0 14.36 14.34 14.36 14.12 14.54 17,088,060 245,625,691 14.374 5.259 5.252 5.259 5.171 5.325 46,658,049 5.2644 3.46%
2008-12-30 0 13.88 13.86 13.88 13.88 14.38 20,114,349 284,112,709 14.125 5.083 5.076 5.083 5.083 5.267 54,921,172 5.1731 -0.72%
2008-12-29 0 13.98 13.96 13.98 13.52 14.00 13,096,863 180,945,901 13.816 5.120 5.113 5.120 4.952 5.127 35,760,295 5.0600 0.58%
2008-12-24 0 13.90 13.90 13.92 13.56 14.00 22,606,536 313,252,333 13.857 5.091 5.091 5.098 4.966 5.127 61,725,957 5.0749 -2.52%
2008-12-23 0 14.26 14.24 14.26 14.00 15.00 19,711,187 281,865,698 14.300 5.223 5.215 5.223 5.127 5.494 53,820,359 5.2372 -5.81%
2008-12-22 0 15.14 15.14 15.18 15.06 15.86 18,143,654 278,563,966 15.353 5.545 5.545 5.560 5.516 5.809 49,540,293 5.6230 -3.20%
2008-12-19 0 15.64 15.64 15.80 15.62 16.40 23,582,875 375,045,763 15.903 5.728 5.728 5.787 5.721 6.006 64,391,800 5.8244 -2.37%
2008-12-18 0 16.02 16.02 16.04 15.12 16.02 40,263,712 627,642,517 15.588 5.867 5.867 5.874 5.538 5.867 109,937,948 5.7091 2.04%
2008-12-17 0 15.70 15.66 15.70 15.10 15.70 38,795,626 602,881,704 15.540 5.750 5.735 5.750 5.530 5.750 105,929,416 5.6914 5.37%
2008-12-16 0 14.90 14.88 14.90 14.78 15.08 39,097,026 584,828,576 14.958 5.457 5.450 5.457 5.413 5.523 106,752,373 5.4784 -0.93%
2008-12-15 0 15.04 15.04 15.06 14.84 16.02 40,291,383 620,829,595 15.409 5.508 5.508 5.516 5.435 5.867 110,013,502 5.6432 -1.05%
2008-12-12 0 15.20 15.20 15.22 14.70 16.14 66,424,552 1,013,134,854 15.252 5.567 5.567 5.574 5.384 5.911 181,368,745 5.5860 -8.43%
2008-12-11 0 16.60 16.58 16.60 15.90 17.02 67,244,916 1,126,035,998 16.745 6.080 6.072 6.080 5.823 6.233 183,608,706 6.1328 3.49%
2008-12-10 0 16.04 16.04 16.06 14.96 16.28 58,264,050 920,550,211 15.800 5.874 5.874 5.882 5.479 5.962 159,086,924 5.7865 8.67%
2008-12-09 0 14.76 14.76 14.78 14.20 15.20 49,517,478 733,157,716 14.806 5.406 5.406 5.413 5.201 5.567 135,204,869 5.4226 2.07%
2008-12-08 0 14.46 14.44 14.46 13.20 14.76 61,298,714 861,329,899 14.051 5.296 5.289 5.296 4.834 5.406 167,372,914 5.1462 12.79%
2008-12-05 0 12.82 12.82 12.84 12.74 13.10 28,804,897 372,557,313 12.934 4.695 4.695 4.703 4.666 4.798 78,650,256 4.7369 1.75%
2008-12-04 0 12.60 12.58 12.60 12.60 13.20 32,285,552 415,822,732 12.880 4.615 4.607 4.615 4.615 4.834 88,154,001 4.7170 -1.72%
2008-12-03 0 12.82 12.80 12.82 12.76 13.24 31,332,156 405,377,223 12.938 4.695 4.688 4.695 4.673 4.849 85,550,804 4.7384 1.42%
2008-12-02 0 12.64 12.62 12.64 12.14 12.64 35,893,913 447,695,179 12.473 4.629 4.622 4.629 4.446 4.629 98,006,441 4.5680 -3.66%
2008-12-01 0 13.12 13.12 13.14 12.16 13.46 56,695,549 739,627,067 13.046 4.805 4.805 4.812 4.453 4.930 154,804,214 4.7778 5.47%
2008-11-28 0 12.44 12.44 12.46 12.14 12.62 39,023,141 480,275,138 12.307 4.556 4.556 4.563 4.446 4.622 106,550,634 4.5075 0.65%
2008-11-27 0 12.36 12.34 12.36 11.96 12.90 61,682,132 766,985,231 12.435 4.527 4.519 4.527 4.380 4.725 168,419,817 4.5540 0.98%
2008-11-26 0 12.24 12.24 12.26 11.88 12.46 57,312,543 696,938,293 12.160 4.483 4.483 4.490 4.351 4.563 156,488,884 4.4536 0.99%
2008-11-25 0 12.12 12.10 12.12 12.04 12.50 40,214,654 492,147,056 12.238 4.439 4.432 4.439 4.410 4.578 109,803,997 4.4821 3.06%
2008-11-24 0 11.76 11.76 11.78 11.30 12.22 36,398,730 431,799,192 11.863 4.307 4.307 4.314 4.139 4.475 99,384,818 4.3447 0.51%
2008-11-21 0 11.70 11.70 11.72 10.52 11.86 81,185,904 914,985,787 11.270 4.285 4.285 4.292 3.853 4.344 221,673,840 4.1276 5.03%
2008-11-20 0 11.14 11.12 11.14 10.80 11.32 63,188,990 700,855,814 11.091 4.080 4.073 4.080 3.955 4.146 172,534,213 4.0621 -7.17%
2008-11-19 0 12.00 12.00 12.02 11.80 12.36 37,943,050 456,209,468 12.024 4.395 4.395 4.402 4.322 4.527 103,601,502 4.4035 -0.83%
2008-11-18 0 12.10 12.08 12.10 11.56 12.92 67,140,949 817,090,682 12.170 4.432 4.424 4.432 4.234 4.732 183,324,829 4.4571 -8.05%
2008-11-17 0 13.16 13.14 13.16 12.86 13.60 66,681,942 874,881,930 13.120 4.820 4.812 4.820 4.710 4.981 182,071,535 4.8052 -4.08%
2008-11-14 0 13.72 13.72 13.74 13.52 14.10 50,376,919 694,637,151 13.789 5.025 5.025 5.032 4.952 5.164 137,551,527 5.0500 3.94%
2008-11-13 0 13.20 13.20 13.22 12.66 13.48 73,940,555 961,139,291 12.999 4.834 4.834 4.842 4.637 4.937 201,890,796 4.7607 -4.35%
2008-11-12 0 13.80 13.80 13.84 13.30 14.34 48,263,409 663,388,690 13.745 5.054 5.054 5.069 4.871 5.252 131,780,699 5.0340 -0.72%
2008-11-11 0 13.90 13.88 13.90 13.50 14.98 51,210,460 727,808,012 14.212 5.091 5.083 5.091 4.944 5.486 139,827,467 5.2050 -4.66%
2008-11-10 0 14.58 14.58 14.60 13.72 15.40 90,458,036 1,324,418,762 14.641 5.340 5.340 5.347 5.025 5.640 246,990,909 5.3622 14.26%
2008-11-07 0 12.76 12.76 12.78 11.66 13.38 68,963,412 872,437,112 12.651 4.673 4.673 4.681 4.270 4.900 188,300,969 4.6332 5.11%
2008-11-06 0 12.14 12.14 12.18 12.02 12.58 62,737,320 766,135,983 12.212 4.446 4.446 4.461 4.402 4.607 171,300,952 4.4725 -9.94%
2008-11-05 0 13.48 13.48 13.50 13.48 14.70 79,953,202 1,122,245,972 14.036 4.937 4.937 4.944 4.937 5.384 218,308,012 5.1407 5.97%
2008-11-04 0 12.72 12.70 12.72 11.50 13.00 58,437,080 730,297,024 12.497 4.659 4.651 4.659 4.212 4.761 159,559,373 4.5770 7.07%
2008-11-03 0 11.88 11.84 11.88 11.76 12.60 58,358,997 715,799,238 12.265 4.351 4.336 4.351 4.307 4.615 159,346,171 4.4921 3.30%
2008-10-31 0 11.50 11.48 11.50 11.10 12.18 61,660,596 722,000,674 11.709 4.212 4.204 4.212 4.065 4.461 168,361,014 4.2884 -5.89%
2008-10-30 0 12.22 12.22 12.24 11.16 12.60 90,660,266 1,092,576,837 12.051 4.475 4.475 4.483 4.087 4.615 247,543,087 4.4137 15.07%
2008-10-29 0 10.62 10.62 10.64 10.32 11.76 96,721,355 1,052,400,551 10.881 3.889 3.889 3.897 3.780 4.307 264,092,572 3.9850 1.14%
2008-10-28 0 10.50 10.48 10.50 8.700 10.86 208,562,456 2,046,494,598 9.8124 3.846 3.838 3.846 3.186 3.977 569,468,815 3.5937 7.03%
2008-10-27 0 9.810 9.810 9.820 9.300 11.66 89,712,618 926,253,943 10.325 3.593 3.593 3.596 3.406 4.270 244,955,584 3.7813 -13.49%
2008-10-24 0 11.34 11.34 11.36 11.02 12.10 118,283,129 1,355,317,401 11.458 4.153 4.153 4.160 4.036 4.432 322,965,862 4.1965 -9.57%
2008-10-23 0 12.54 12.54 12.58 12.06 12.78 72,524,669 905,013,723 12.479 4.593 4.593 4.607 4.417 4.681 198,024,794 4.5702 -3.54%
2008-10-22 0 13.00 13.00 13.08 12.84 14.22 76,962,492 1,019,418,126 13.246 4.761 4.761 4.790 4.703 5.208 210,142,036 4.8511 -8.58%
2008-10-21 0 14.22 14.22 14.24 13.88 15.22 47,654,943 694,830,101 14.580 5.208 5.208 5.215 5.083 5.574 130,119,315 5.3399 -5.20%
2008-10-20 0 15.00 15.00 15.02 13.80 15.20 81,785,739 1,187,742,257 14.523 5.494 5.494 5.501 5.054 5.567 223,311,658 5.3188 3.31%
2008-10-17 0 14.52 14.50 14.52 14.10 15.98 66,094,494 980,356,336 14.833 5.318 5.310 5.318 5.164 5.853 180,467,539 5.4323 -6.92%
2008-10-16 0 15.60 15.58 15.60 14.60 15.70 75,288,345 1,138,494,829 15.122 5.713 5.706 5.713 5.347 5.750 205,570,866 5.5382 -7.69%
2008-10-15 0 16.90 16.88 16.90 16.80 17.70 48,912,319 834,937,390 17.070 6.189 6.182 6.189 6.153 6.482 133,552,514 6.2518 -5.69%
2008-10-14 0 17.92 17.92 17.94 17.40 18.80 103,834,672 1,874,198,646 18.050 6.563 6.563 6.570 6.373 6.885 283,515,110 6.6106 10.07%
2008-10-13 0 16.28 16.26 16.28 13.78 16.86 79,677,769 1,239,316,380 15.554 5.962 5.955 5.962 5.047 6.175 217,555,957 5.6965 18.14%
2008-10-10 0 13.78 13.76 13.78 13.50 14.24 60,296,840 833,227,592 13.819 5.047 5.039 5.047 4.944 5.215 164,637,350 5.0610 -9.34%
2008-10-09 0 15.20 15.20 15.22 14.66 15.48 57,138,425 861,942,634 15.085 5.567 5.567 5.574 5.369 5.669 156,013,464 5.5248 4.11%
2008-10-08 0 14.60 14.58 14.60 14.60 16.00 66,391,201 1,010,986,644 15.228 5.347 5.340 5.347 5.347 5.860 181,277,682 5.5770 -11.94%
2008-10-06 0 16.58 16.56 16.58 16.34 17.50 39,796,572 669,274,204 16.817 6.072 6.065 6.072 5.984 6.409 108,662,446 6.1592 -8.30%
2008-10-03 0 18.08 18.08 18.10 18.08 18.48 26,095,213 476,384,535 18.256 6.622 6.622 6.629 6.622 6.768 71,251,606 6.6859 -4.64%
2008-10-02 0 18.96 18.94 18.96 17.70 19.16 51,736,871 959,124,323 18.539 6.944 6.937 6.944 6.482 7.017 141,264,805 6.7895 4.06%
2008-09-30 0 18.22 18.22 18.24 17.00 18.34 106,600,461 1,868,053,507 17.524 6.673 6.673 6.680 6.226 6.717 291,066,951 6.4180 -2.77%
2008-09-29 0 18.74 18.74 18.76 18.54 20.20 32,387,107 616,001,837 19.020 6.863 6.863 6.871 6.790 7.398 88,431,292 6.9659 -6.30%
2008-09-26 0 20.00 20.00 20.05 19.28 20.50 32,415,099 644,573,052 19.885 7.325 7.325 7.343 7.061 7.508 88,507,723 7.2827 -2.44%
2008-09-25 0 20.50 20.45 20.50 20.20 21.30 30,784,124 635,617,531 20.648 7.508 7.490 7.508 7.398 7.801 84,054,431 7.5620 1.49%
2008-09-24 0 20.20 20.20 20.25 19.76 21.30 62,028,799 1,264,570,021 20.387 7.398 7.398 7.416 7.237 7.801 169,366,373 7.4665 -3.81%
2008-09-23 0 21.00 20.95 21.00 20.75 21.60 35,096,383 737,707,218 21.020 7.691 7.673 7.691 7.599 7.911 95,828,828 7.6982 -5.41%
2008-09-22 0 22.20 22.15 22.20 20.70 23.10 76,206,978 1,676,250,296 21.996 8.131 8.112 8.131 7.581 8.460 208,079,145 8.0558 -1.55%
2008-09-19 0 22.55 22.50 22.55 20.70 22.70 152,247,358 3,321,731,480 21.818 8.259 8.240 8.259 7.581 8.314 415,703,402 7.9906 20.85%
2008-09-18 0 18.66 18.62 18.66 15.76 19.40 149,930,452 2,587,464,733 17.258 6.834 6.819 6.834 5.772 7.105 409,377,212 6.3205 2.87%
2008-09-17 0 18.14 18.12 18.14 17.86 20.10 76,401,317 1,418,577,276 18.567 6.644 6.636 6.644 6.541 7.361 208,609,777 6.8001 -7.73%
2008-09-16 0 19.66 19.66 19.68 19.36 20.55 87,436,597 1,748,343,902 19.996 7.200 7.200 7.208 7.090 7.526 238,741,029 7.3232 -8.77%
2008-09-12 0 21.55 21.50 21.55 20.75 22.10 61,123,097 1,303,190,925 21.321 7.892 7.874 7.892 7.599 8.094 166,893,401 7.8085 -2.27%
2008-09-11 0 22.05 22.00 22.05 21.20 22.90 59,694,012 1,302,023,398 21.812 8.076 8.057 8.076 7.764 8.387 162,991,360 7.9883 -5.16%
2008-09-10 0 23.25 23.20 23.25 22.75 23.45 42,717,495 988,727,487 23.146 8.515 8.497 8.515 8.332 8.588 116,637,873 8.4769 -2.31%
2008-09-09 0 23.80 23.75 23.80 23.30 23.85 25,643,094 605,173,302 23.600 8.717 8.698 8.717 8.533 8.735 70,017,119 8.6432 -2.26%
2008-09-08 0 24.35 24.30 24.35 24.25 24.75 56,241,823 1,368,117,288 24.326 8.918 8.900 8.918 8.881 9.064 153,565,339 8.9090 4.06%
2008-09-05 0 23.40 23.35 23.40 22.65 23.40 59,161,808 1,367,560,394 23.116 8.570 8.552 8.570 8.295 8.570 161,538,205 8.4659 -3.11%
2008-09-04 0 24.15 24.10 24.15 23.75 24.75 36,402,279 874,136,740 24.013 8.845 8.826 8.845 8.698 9.064 99,394,508 8.7946 -1.23%
2008-09-03 0 24.45 24.45 24.50 24.00 25.20 44,516,266 1,089,615,422 24.477 8.955 8.955 8.973 8.790 9.229 121,549,323 8.9644 -3.55%
2008-09-02 0 25.35 25.35 25.40 24.95 26.35 39,332,400 993,355,233 25.255 9.284 9.284 9.303 9.138 9.650 107,395,049 9.2495 -2.31%
2008-09-01 0 25.95 25.95 26.00 25.75 26.25 22,083,747 573,756,640 25.981 9.504 9.504 9.522 9.431 9.614 60,298,509 9.5153 -1.70%
2008-08-29 0 26.40 26.35 26.40 26.40 26.85 21,241,245 564,338,197 26.568 9.669 9.650 9.669 9.669 9.834 57,998,102 9.7303 0.96%
2008-08-28 0 26.15 26.15 26.20 25.60 27.20 30,700,724 805,462,413 26.236 9.577 9.577 9.595 9.376 9.962 83,826,712 9.6087 -2.97%
2008-08-27 0 26.95 26.95 27.00 26.30 27.20 30,649,714 819,306,183 26.731 9.870 9.870 9.888 9.632 9.962 83,687,432 9.7901 2.28%
2008-08-26 0 26.35 26.35 26.40 25.60 26.75 29,567,737 777,451,395 26.294 9.650 9.650 9.669 9.376 9.797 80,733,151 9.6299 1.35%
2008-08-25 0 26.00 26.00 26.05 25.45 26.35 26,526,057 689,203,029 25.982 9.522 9.522 9.541 9.321 9.650 72,428,003 9.5157 4.21%
2008-08-21 0 24.95 24.95 25.00 24.70 25.60 33,532,860 838,723,120 25.012 9.138 9.138 9.156 9.046 9.376 91,559,710 9.1604 -0.80%
2008-08-20 0 25.15 25.15 25.20 23.75 25.75 43,696,653 1,094,865,842 25.056 9.211 9.211 9.229 8.698 9.431 119,311,412 9.1765 6.12%
2008-08-19 0 23.70 23.65 23.70 23.65 25.05 32,317,807 784,461,260 24.273 8.680 8.662 8.680 8.662 9.174 88,242,072 8.8899 -2.67%
2008-08-18 0 24.35 24.35 24.40 24.05 24.95 19,503,114 475,229,724 24.367 8.918 8.918 8.936 8.808 9.138 53,252,227 8.9241 -0.41%
2008-08-15 0 24.45 24.40 24.45 24.00 25.05 24,514,224 602,388,930 24.573 8.955 8.936 8.955 8.790 9.174 66,934,799 8.9996 0.20%
2008-08-14 0 24.40 24.35 24.40 23.50 24.50 56,931,238 1,361,123,483 23.908 8.936 8.918 8.936 8.607 8.973 155,447,751 8.7561 -0.61%
2008-08-13 0 24.55 24.50 24.55 23.85 25.60 62,917,646 1,552,324,949 24.672 8.991 8.973 8.991 8.735 9.376 171,793,323 9.0360 -5.94%
2008-08-12 0 26.10 26.05 26.10 26.05 27.00 22,158,575 584,455,361 26.376 9.559 9.541 9.559 9.541 9.888 60,502,823 9.6600 -1.88%
2008-08-11 0 26.60 26.60 26.65 26.25 27.30 17,034,167 455,807,091 26.758 9.742 9.742 9.760 9.614 9.998 46,510,897 9.8000 -1.30%
2008-08-08 0 26.95 26.85 26.95 26.40 27.65 24,328,503 654,823,487 26.916 9.870 9.834 9.870 9.669 10.13 66,427,698 9.8577 -0.92%
2008-08-07 0 27.20 27.20 27.25 27.05 27.90 30,654,030 841,092,302 27.438 9.962 9.962 9.980 9.907 10.22 83,699,216 10.049 -0.18%
2008-08-05 0 27.25 27.20 27.25 26.55 27.80 26,296,083 711,544,001 27.059 9.980 9.962 9.980 9.724 10.18 71,800,071 9.9101 -2.33%
2008-08-04 0 27.90 27.90 27.95 27.55 28.45 18,208,013 508,768,081 27.942 10.22 10.22 10.24 10.09 10.42 49,716,022 10.233 -1.06%
2008-08-01 0 28.20 28.15 28.20 27.15 28.30 32,285,527 896,705,412 27.774 10.33 10.31 10.33 9.943 10.36 88,153,933 10.172 -0.88%
2008-07-31 0 28.45 28.40 28.45 28.05 28.60 20,846,991 589,518,566 28.278 10.42 10.40 10.42 10.27 10.47 56,921,612 10.357 0.71%
2008-07-30 0 28.25 28.20 28.25 27.60 28.40 29,759,231 837,415,550 28.140 10.35 10.33 10.35 10.11 10.40 81,256,015 10.306 4.63%
2008-07-29 0 27.00 26.95 27.00 26.75 27.35 29,417,714 793,390,481 26.970 9.888 9.870 9.888 9.797 10.02 80,323,521 9.8774 -3.40%
2008-07-28 0 27.95 27.95 28.00 27.75 28.65 30,419,668 854,506,485 28.091 10.24 10.24 10.25 10.16 10.49 83,059,303 10.288 -0.71%
2008-07-25 0 28.15 28.10 28.15 27.60 28.35 35,750,662 997,133,301 27.891 10.31 10.29 10.31 10.11 10.38 97,615,302 10.215 -2.43%
2008-07-24 0 28.85 28.80 28.85 28.85 29.90 64,996,917 1,908,502,146 29.363 10.57 10.55 10.57 10.57 10.95 177,470,663 10.754 0.70%
2008-07-23 0 28.65 28.60 28.65 28.05 29.00 60,850,466 1,740,498,735 28.603 10.49 10.47 10.49 10.27 10.62 166,148,996 10.476 4.56%
2008-07-22 0 27.40 27.40 27.45 26.90 27.85 21,198,268 583,031,070 27.504 10.03 10.03 10.05 9.852 10.20 57,880,756 10.073 0.37%
2008-07-21 0 27.30 27.25 27.30 27.05 28.15 39,947,848 1,110,371,839 27.796 9.998 9.980 9.998 9.907 10.31 109,075,498 10.180 2.25%
2008-07-18 0 26.70 26.65 26.70 25.70 26.80 31,865,299 840,399,725 26.374 9.779 9.760 9.779 9.412 9.815 87,006,523 9.6590 1.91%
2008-07-17 0 26.20 26.20 26.25 26.20 26.70 41,579,021 1,096,681,195 26.376 9.595 9.595 9.614 9.595 9.779 113,529,330 9.6599 2.34%
2008-07-16 0 25.60 25.55 25.60 24.80 25.85 25,511,488 646,952,373 25.359 9.376 9.357 9.376 9.083 9.467 69,657,776 9.2876 0.79%
2008-07-15 0 25.40 25.40 25.45 24.90 26.30 40,339,674 1,021,112,076 25.313 9.303 9.303 9.321 9.119 9.632 110,145,358 9.2706 -5.40%
2008-07-14 0 26.85 26.85 26.90 26.80 27.70 26,984,870 730,090,133 27.056 9.834 9.834 9.852 9.815 10.14 73,680,768 9.9088 0.00%
2008-07-11 0 26.85 26.80 26.85 26.50 27.40 33,418,252 900,568,987 26.948 9.834 9.815 9.834 9.705 10.03 91,246,779 9.8696 1.51%
2008-07-10 0 26.45 26.45 26.50 25.30 27.30 66,257,311 1,748,550,051 26.390 9.687 9.687 9.705 9.266 9.998 180,912,102 9.6652 4.55%
2008-07-09 0 25.30 25.30 25.35 25.00 26.25 54,682,875 1,404,515,870 25.685 9.266 9.266 9.284 9.156 9.614 149,308,714 9.4068 5.42%
2008-07-08 0 24.00 23.95 24.00 23.90 24.80 42,868,755 1,040,115,240 24.263 8.790 8.771 8.790 8.753 9.083 117,050,880 8.8860 -3.81%
2008-07-07 0 24.95 24.95 25.00 23.35 25.30 56,316,829 1,374,560,860 24.408 9.138 9.138 9.156 8.552 9.266 153,770,139 8.9391 9.19%
2008-07-04 0 22.85 22.85 22.90 22.60 23.45 42,131,417 972,190,216 23.075 8.369 8.369 8.387 8.277 8.588 115,037,618 8.4511 2.01%
2008-07-03 0 22.40 22.40 22.45 22.25 23.70 62,843,176 1,435,384,559 22.841 8.204 8.204 8.222 8.149 8.680 171,589,986 8.3652 -6.67%
2008-07-02 0 24.00 23.95 24.00 23.15 24.15 38,462,456 913,588,399 23.753 8.790 8.771 8.790 8.478 8.845 105,019,713 8.6992 -2.04%
2008-06-30 0 24.50 24.50 24.55 24.20 24.80 34,220,070 838,915,880 24.515 8.973 8.973 8.991 8.863 9.083 93,436,101 8.9785 2.51%
2008-06-27 0 23.90 23.90 23.95 23.25 24.20 37,230,000 887,214,657 23.831 8.753 8.753 8.771 8.515 8.863 101,654,557 8.7277 -2.25%
2008-06-26 0 24.45 24.45 24.50 24.30 25.25 24,716,169 610,238,576 24.690 8.955 8.955 8.973 8.900 9.248 67,486,199 9.0424 -2.20%
2008-06-25 0 25.00 25.00 25.05 24.55 25.45 21,303,139 526,794,517 24.729 9.156 9.156 9.174 8.991 9.321 58,167,100 9.0566 1.83%
2008-06-24 0 24.55 24.55 24.60 24.55 25.40 23,755,315 588,122,607 24.758 8.991 8.991 9.010 8.991 9.303 64,862,638 9.0672 -2.96%
2008-06-23 0 25.30 25.25 25.30 24.50 25.45 22,394,174 557,013,128 24.873 9.266 9.248 9.266 8.973 9.321 61,146,114 9.1095 0.40%
2008-06-20 0 25.20 25.15 25.20 25.20 26.45 21,320,418 546,407,214 25.628 9.229 9.211 9.229 9.229 9.687 58,214,280 9.3861 -1.37%
2008-06-19 0 25.55 25.55 25.60 25.00 26.00 17,000,788 432,310,949 25.429 9.357 9.357 9.376 9.156 9.522 46,419,757 9.3131 -2.29%
2008-06-18 0 26.15 26.10 26.15 25.80 26.70 20,258,358 530,846,692 26.204 9.577 9.559 9.577 9.449 9.779 55,314,381 9.5969 -0.19%
2008-06-17 0 26.20 26.10 26.20 25.55 26.30 17,738,664 460,490,212 25.960 9.595 9.559 9.595 9.357 9.632 48,434,489 9.5075 2.14%
2008-06-16 0 25.65 25.65 25.70 25.00 26.50 32,885,988 848,015,383 25.787 9.394 9.394 9.412 9.156 9.705 89,793,460 9.4441 3.64%
2008-06-13 0 24.75 24.75 24.80 24.65 25.15 28,343,673 703,662,787 24.826 9.064 9.064 9.083 9.028 9.211 77,390,908 9.0923 -2.17%
2008-06-12 0 25.30 25.30 25.35 24.55 25.45 51,189,675 1,281,367,010 25.032 9.266 9.266 9.284 8.991 9.321 139,770,715 9.1676 -2.32%
2008-06-11 0 25.90 25.90 25.95 25.20 26.35 40,046,259 1,037,996,087 25.920 9.486 9.486 9.504 9.229 9.650 109,344,204 9.4929 -0.19%
2008-06-10 0 25.95 25.95 26.00 25.65 26.60 47,025,375 1,218,158,046 25.904 9.504 9.504 9.522 9.394 9.742 128,400,313 9.4872 -4.95%
2008-06-06 0 27.30 27.25 27.30 27.20 27.65 26,219,501 719,094,468 27.426 9.998 9.980 9.998 9.962 10.13 71,590,968 10.044 0.92%
2008-06-05 0 27.05 27.00 27.05 26.85 28.00 45,205,226 1,225,986,950 27.121 9.907 9.888 9.907 9.834 10.25 123,430,492 9.9326 -2.87%
2008-06-04 0 27.85 27.85 27.90 27.55 28.50 35,341,055 993,823,121 28.121 10.20 10.20 10.22 10.09 10.44 96,496,892 10.299 -1.42%
2008-06-03 0 28.25 28.25 28.30 28.10 29.55 79,518,996 2,281,658,130 28.693 10.35 10.35 10.36 10.29 10.82 217,122,436 10.509 1.07%
2008-06-02 1 - - - - - 0 0 - 10.24 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 10.24 - - - - 0 - 0.00%
2008-05-29 0 27.95 27.90 27.95 27.90 28.70 17,539,347 493,522,090 28.138 10.24 10.22 10.24 10.22 10.51 47,890,264 10.305 -0.18%
2008-05-28 0 28.00 27.95 28.00 27.65 28.10 16,780,603 467,859,806 27.881 10.25 10.24 10.25 10.13 10.29 45,818,554 10.211 0.72%
2008-05-27 0 27.80 27.75 27.80 27.70 28.25 20,479,942 572,611,358 27.960 10.18 10.16 10.18 10.14 10.35 55,919,404 10.240 0.54%
2008-05-26 0 27.65 27.65 27.70 27.40 28.55 48,525,556 1,352,597,235 27.874 10.13 10.13 10.14 10.03 10.46 132,496,478 10.209 -3.93%
2008-05-23 0 29.10 29.10 29.15 28.80 29.75 21,223,944 619,815,133 29.204 10.54 10.54 10.56 10.43 10.78 58,591,727 10.579 -1.52%
2008-05-22 0 29.55 29.55 29.60 29.25 29.80 21,106,597 622,276,888 29.483 10.70 10.70 10.72 10.60 10.79 58,267,774 10.680 -2.31%
2008-05-21 0 30.25 30.30 30.35 29.20 30.35 33,490,759 994,166,949 29.685 10.96 10.98 10.99 10.58 10.99 92,456,021 10.753 -0.17%
2008-05-20 0 30.30 30.35 30.40 30.00 31.00 19,770,826 600,803,234 30.388 10.98 10.99 11.01 10.87 11.23 54,580,188 11.008 -2.10%
2008-05-19 0 30.95 30.95 31.00 30.60 31.30 20,141,010 622,861,282 30.925 11.21 11.21 11.23 11.08 11.34 55,602,133 11.202 -0.32%
2008-05-16 0 31.05 30.95 31.00 30.85 31.50 12,916,685 402,014,947 31.124 11.25 11.21 11.23 11.17 11.41 35,658,353 11.274 0.00%
2008-05-15 0 31.05 30.90 30.95 30.85 31.60 12,827,880 398,613,519 31.074 11.25 11.19 11.21 11.17 11.45 35,413,194 11.256 0.49%
2008-05-14 0 30.90 30.90 30.95 30.25 31.25 14,176,635 436,887,527 30.817 11.19 11.19 11.21 10.96 11.32 39,136,625 11.163 0.32%
2008-05-13 0 30.80 30.70 30.75 29.80 31.20 29,481,430 904,409,246 30.677 11.16 11.12 11.14 10.79 11.30 81,387,696 11.112 2.50%
2008-05-09 0 30.05 30.05 30.10 29.00 30.70 40,004,019 1,191,288,233 29.779 10.89 10.89 10.90 10.50 11.12 110,436,805 10.787 -1.96%
2008-05-08 0 30.65 30.70 30.75 30.25 31.45 43,724,501 1,344,953,556 30.760 11.10 11.12 11.14 10.96 11.39 120,707,727 11.142 -3.62%
2008-05-07 0 31.80 31.70 31.75 30.85 33.00 43,619,042 1,375,793,654 31.541 11.52 11.48 11.50 11.17 11.95 120,416,592 11.425 -2.90%
2008-05-06 0 32.75 32.70 32.80 32.55 33.20 15,918,145 521,757,977 32.778 11.86 11.85 11.88 11.79 12.03 43,944,312 11.873 -0.91%
2008-05-05 0 33.05 32.85 33.15 32.60 33.60 23,092,956 764,987,583 33.126 11.97 11.90 12.01 11.81 12.17 63,751,402 12.000 0.00%
2008-05-02 0 33.05 33.00 33.10 32.70 33.65 32,992,338 1,100,846,265 33.367 11.97 11.95 11.99 11.85 12.19 91,080,059 12.087 1.54%
2008-04-30 0 32.55 32.55 32.60 32.15 32.80 26,346,283 856,028,045 32.491 11.79 11.79 11.81 11.65 11.88 72,732,675 11.770 0.31%
2008-04-29 0 32.45 32.40 32.50 32.10 32.60 23,762,959 769,781,987 32.394 11.75 11.74 11.77 11.63 11.81 65,601,041 11.734 1.41%
2008-04-28 0 32.00 32.00 32.05 31.60 32.25 19,101,286 610,691,017 31.971 11.59 11.59 11.61 11.45 11.68 52,731,827 11.581 0.63%
2008-04-25 0 31.80 31.90 32.00 31.55 32.75 19,710,644 630,181,281 31.972 11.52 11.56 11.59 11.43 11.86 54,414,047 11.581 -1.09%
2008-04-24 0 32.15 32.15 32.30 31.90 32.70 50,952,263 1,645,005,068 32.285 11.65 11.65 11.70 11.56 11.85 140,660,996 11.695 3.88%
2008-04-23 0 30.95 30.90 31.05 30.05 31.15 47,152,731 1,449,120,168 30.733 11.21 11.19 11.25 10.89 11.28 130,171,845 11.132 4.03%
2008-04-22 0 29.75 29.75 29.80 28.30 30.15 35,283,254 1,043,037,119 29.562 10.78 10.78 10.79 10.25 10.92 97,404,460 10.708 3.30%
2008-04-21 0 28.80 28.75 28.80 28.75 29.40 20,284,656 586,976,752 28.937 10.43 10.41 10.43 10.41 10.65 55,998,689 10.482 1.77%
2008-04-18 0 28.30 28.30 28.35 27.90 28.95 20,115,534 570,583,723 28.365 10.25 10.25 10.27 10.11 10.49 55,531,803 10.275 -1.39%
2008-04-17 0 28.70 28.65 28.70 28.45 29.70 26,593,961 770,089,523 28.957 10.40 10.38 10.40 10.31 10.76 73,416,426 10.489 0.53%
2008-04-16 0 28.55 28.65 28.70 27.70 29.35 23,842,125 680,362,213 28.536 10.34 10.38 10.40 10.03 10.63 65,819,590 10.337 -0.52%
2008-04-15 0 28.70 28.65 28.70 28.05 29.10 21,469,991 613,286,169 28.565 10.40 10.38 10.40 10.16 10.54 59,270,975 10.347 0.17%
2008-04-14 0 28.65 28.65 28.70 28.10 29.35 32,835,579 943,840,110 28.744 10.38 10.38 10.40 10.18 10.63 90,647,303 10.412 -4.02%
2008-04-11 0 29.85 29.75 29.80 29.40 30.25 52,953,938 1,576,567,527 29.772 10.81 10.78 10.79 10.65 10.96 146,186,905 10.785 4.55%
2008-04-10 0 28.55 28.40 28.50 27.30 28.75 24,065,195 677,261,889 28.143 10.34 10.29 10.32 9.889 10.41 66,435,406 10.194 2.33%
2008-04-09 0 27.90 27.80 27.90 27.50 28.90 28,274,968 793,161,121 28.052 10.11 10.07 10.11 9.961 10.47 78,057,086 10.161 -3.29%
2008-04-08 0 28.85 28.75 28.85 28.30 29.55 30,151,136 865,722,994 28.713 10.45 10.41 10.45 10.25 10.70 83,236,515 10.401 -2.37%
2008-04-07 0 29.55 29.45 29.50 29.00 29.80 44,947,967 1,322,962,351 29.433 10.70 10.67 10.69 10.50 10.79 124,085,280 10.662 -1.34%
2008-04-03 0 29.95 29.95 30.00 28.85 30.10 50,793,352 1,509,497,215 29.718 10.85 10.85 10.87 10.45 10.90 140,222,299 10.765 3.63%
2008-04-02 0 28.90 28.90 28.95 28.20 29.40 71,962,050 2,069,807,396 28.763 10.47 10.47 10.49 10.22 10.65 198,661,512 10.419 6.84%
2008-04-01 0 27.05 27.00 27.10 26.60 27.60 28,345,502 768,749,644 27.121 9.798 9.780 9.817 9.635 9.998 78,251,805 9.8241 0.37%
2008-03-31 0 26.95 26.85 27.00 26.55 27.50 34,418,328 930,721,200 27.041 9.762 9.726 9.780 9.617 9.961 95,016,708 9.7953 -2.53%
2008-03-28 0 27.65 27.65 27.70 26.40 28.10 62,440,230 1,706,869,767 27.336 10.02 10.02 10.03 9.563 10.18 172,375,169 9.9021 6.14%
2008-03-27 0 26.05 26.10 26.15 25.15 26.55 39,022,669 1,011,371,291 25.918 9.436 9.454 9.472 9.110 9.617 107,727,649 9.3882 0.19%
2008-03-26 0 26.00 25.95 26.00 24.80 27.75 97,551,898 2,559,967,575 26.242 9.418 9.400 9.418 8.983 10.05 269,305,941 9.5058 4.84%
2008-03-25 0 24.80 24.75 24.80 23.00 25.55 84,500,766 2,076,004,406 24.568 8.983 8.965 8.983 8.331 9.255 233,276,428 8.8993 11.46%
2008-03-20 0 22.25 22.00 22.25 20.55 23.30 77,599,253 1,697,353,875 21.873 8.060 7.969 8.060 7.444 8.440 214,223,816 7.9233 -1.33%
2008-03-19 0 22.55 22.50 22.55 22.45 23.75 85,712,178 1,987,889,873 23.193 8.168 8.150 8.168 8.132 8.603 236,620,703 8.4012 5.37%
2008-03-18 0 21.40 21.30 21.40 19.54 21.90 82,830,216 1,710,851,093 20.655 7.752 7.716 7.752 7.078 7.933 228,664,636 7.4819 0.00%
2008-03-17 0 21.40 21.20 21.25 20.85 22.50 55,726,702 1,192,957,059 21.407 7.752 7.679 7.697 7.553 8.150 153,841,516 7.7545 -7.96%
2008-03-14 0 23.25 23.25 23.30 23.05 24.10 21,949,421 515,897,427 23.504 8.422 8.422 8.440 8.350 8.730 60,594,510 8.5139 -1.27%
2008-03-13 0 23.55 23.35 23.50 23.35 24.90 25,260,355 605,511,508 23.971 8.531 8.458 8.513 8.458 9.020 69,734,816 8.6831 -6.36%
2008-03-12 0 25.15 25.05 25.10 24.75 26.05 39,470,453 998,868,292 25.307 9.110 9.074 9.092 8.965 9.436 108,963,820 9.1670 2.86%
2008-03-11 0 24.45 24.35 24.40 23.25 24.50 30,602,598 729,251,633 23.830 8.857 8.820 8.839 8.422 8.875 84,482,840 8.6319 0.62%
2008-03-10 0 24.30 24.30 24.50 23.20 24.50 50,168,377 1,191,453,896 23.749 8.802 8.802 8.875 8.404 8.875 138,496,967 8.6027 -1.62%
2008-03-07 0 24.70 24.65 24.70 24.55 25.35 30,479,191 760,002,550 24.935 8.947 8.929 8.947 8.893 9.183 84,142,158 9.0324 -4.82%
2008-03-06 0 25.95 25.80 25.90 25.25 26.80 29,890,818 775,640,457 25.949 9.400 9.346 9.382 9.146 9.708 82,517,870 9.3997 2.37%
2008-03-05 0 25.35 25.30 25.40 25.05 25.95 38,830,100 985,293,084 25.375 9.183 9.165 9.201 9.074 9.400 107,196,034 9.1915 -3.06%
2008-03-04 0 26.15 26.15 26.20 25.45 27.15 23,908,898 623,833,717 26.092 9.472 9.472 9.491 9.219 9.835 66,003,926 9.4515 -2.61%
2008-03-03 0 26.85 26.70 26.95 26.30 27.40 26,362,735 707,941,364 26.854 9.726 9.672 9.762 9.527 9.925 72,778,093 9.7274 -3.42%
2008-02-29 0 27.80 27.50 27.55 27.30 27.95 18,247,580 503,582,779 27.597 10.07 9.961 9.980 9.889 10.12 50,375,050 9.9967 -0.54%
2008-02-28 0 27.95 27.95 28.00 26.85 28.25 33,941,809 943,878,768 27.809 10.12 10.12 10.14 9.726 10.23 93,701,209 10.073 3.14%
2008-02-27 0 27.10 27.05 27.10 26.45 27.95 52,880,794 1,442,799,176 27.284 9.817 9.798 9.817 9.581 10.12 145,984,981 9.8832 7.11%
2008-02-26 0 25.30 25.15 25.20 25.05 25.70 31,559,652 798,499,071 25.301 9.165 9.110 9.128 9.074 9.309 87,124,925 9.1650 1.81%
2008-02-25 0 24.85 24.80 24.85 24.60 26.05 30,690,487 768,870,239 25.052 9.002 8.983 9.002 8.911 9.436 84,725,471 9.0748 -3.31%
2008-02-22 0 25.70 25.60 25.70 24.80 26.20 51,389,871 1,302,572,438 25.347 9.309 9.273 9.309 8.983 9.491 141,869,075 9.1815 -3.93%
2008-02-21 0 26.75 26.75 26.80 26.50 28.00 30,620,205 823,612,161 26.898 9.690 9.690 9.708 9.599 10.14 84,531,447 9.7433 -2.73%
2008-02-20 0 27.50 27.35 27.40 26.95 28.80 23,890,640 659,698,146 27.613 9.961 9.907 9.925 9.762 10.43 65,953,522 10.002 -3.51%
2008-02-19 0 28.50 28.50 28.60 28.15 29.05 22,747,600 653,759,950 28.740 10.32 10.32 10.36 10.20 10.52 62,797,997 10.411 0.88%
2008-02-18 0 28.25 28.05 28.25 28.05 29.55 15,861,904 452,967,869 28.557 10.23 10.16 10.23 10.16 10.70 43,789,050 10.344 -1.57%
2008-02-15 0 28.70 28.60 28.75 27.15 28.90 19,874,235 558,105,572 28.082 10.40 10.36 10.41 9.835 10.47 54,865,663 10.172 2.87%
2008-02-14 0 27.90 27.75 28.00 27.45 28.05 29,356,243 816,388,169 27.810 10.11 10.05 10.14 9.943 10.16 81,042,100 10.074 3.53%
2008-02-13 0 26.95 26.85 26.90 25.95 27.75 28,137,194 756,183,844 26.875 9.762 9.726 9.744 9.400 10.05 77,676,741 9.7350 -0.55%
2008-02-12 0 27.10 26.90 27.10 26.80 27.60 26,459,928 719,745,183 27.201 9.817 9.744 9.817 9.708 9.998 73,046,409 9.8533 0.00%
2008-02-11 0 27.10 27.05 27.15 26.85 29.00 55,385,973 1,516,923,155 27.388 9.817 9.798 9.835 9.726 10.50 152,900,885 9.9210 -6.71%
2008-02-06 0 29.05 28.75 28.85 28.25 29.40 40,642,088 1,162,394,981 28.601 10.52 10.41 10.45 10.23 10.65 112,198,286 10.360 -5.53%
2008-02-05 0 30.75 30.75 30.80 30.30 31.00 21,777,229 667,626,209 30.657 11.14 11.14 11.16 10.98 11.23 60,119,149 11.105 0.65%
2008-02-04 0 30.55 30.35 30.40 30.25 31.50 46,336,834 1,430,209,060 30.866 11.07 10.99 11.01 10.96 11.41 127,919,445 11.181 5.16%
2008-02-01 0 29.05 29.00 29.15 27.20 29.15 34,410,175 973,853,585 28.301 10.52 10.50 10.56 9.853 10.56 94,994,200 10.252 7.20%
2008-01-31 0 27.10 27.15 27.25 26.05 27.90 44,700,927 1,202,783,408 26.907 9.817 9.835 9.871 9.436 10.11 123,403,290 9.7468 -3.39%
2008-01-30 0 28.05 28.20 28.25 27.30 29.45 36,303,812 1,024,178,144 28.211 10.16 10.22 10.23 9.889 10.67 100,221,856 10.219 -2.60%
2008-01-29 0 28.80 28.85 29.05 28.60 29.80 17,381,591 507,496,416 29.197 10.43 10.45 10.52 10.36 10.79 47,984,363 10.576 0.35%
2008-01-28 0 28.70 28.65 28.70 28.40 29.70 33,369,942 965,884,021 28.945 10.40 10.38 10.40 10.29 10.76 92,122,489 10.485 -5.75%
2008-01-25 0 30.45 30.65 30.70 29.60 31.25 41,325,491 1,259,996,871 30.490 11.03 11.10 11.12 10.72 11.32 114,084,917 11.044 8.17%
2008-01-24 0 28.15 28.15 28.25 28.00 30.05 42,469,587 1,230,680,480 28.978 10.20 10.20 10.23 10.14 10.89 117,243,358 10.497 -0.53%
2008-01-23 0 28.30 28.20 28.35 26.55 28.75 58,893,752 1,623,575,747 27.568 10.25 10.22 10.27 9.617 10.41 162,584,610 9.9860 10.33%
2008-01-22 0 25.65 25.70 25.80 24.70 27.60 76,351,194 1,986,192,257 26.014 9.291 9.309 9.346 8.947 9.998 210,778,371 9.4231 -11.55%
2008-01-21 0 29.00 29.15 29.20 28.50 30.30 29,252,132 858,573,172 29.351 10.50 10.56 10.58 10.32 10.98 80,754,686 10.632 -6.15%
2008-01-18 0 30.90 30.85 30.90 28.60 31.00 30,599,054 920,714,382 30.090 11.19 11.17 11.19 10.36 11.23 84,473,057 10.900 1.98%
2008-01-17 0 30.30 30.25 30.35 28.35 31.10 36,755,040 1,089,630,774 29.646 10.98 10.96 10.99 10.27 11.27 101,467,535 10.739 3.95%
2008-01-16 0 29.15 29.15 29.20 28.75 30.90 44,915,475 1,345,691,757 29.961 10.56 10.56 10.58 10.41 11.19 123,995,581 10.853 -6.72%
2008-01-15 0 31.25 31.15 31.25 31.00 31.80 22,449,855 702,880,690 31.309 11.32 11.28 11.32 11.23 11.52 61,976,030 11.341 -0.16%
2008-01-14 0 31.30 31.65 31.70 31.20 32.40 14,601,893 466,362,519 31.939 11.34 11.46 11.48 11.30 11.74 40,310,610 11.569 -1.88%
2008-01-11 0 31.90 31.90 32.00 31.80 33.45 22,535,809 738,202,986 32.757 11.56 11.56 11.59 11.52 12.12 62,213,318 11.866 -0.93%
2008-01-10 0 32.20 32.20 32.25 31.55 32.80 26,996,678 874,499,158 32.393 11.66 11.66 11.68 11.43 11.88 74,528,184 11.734 0.94%
2008-01-09 0 31.90 31.85 31.90 30.75 32.40 37,892,954 1,195,021,606 31.537 11.56 11.54 11.56 11.14 11.74 104,608,909 11.424 2.90%
2008-01-08 0 31.00 31.00 31.05 30.85 32.70 56,586,321 1,793,719,151 31.699 11.23 11.23 11.25 11.17 11.85 156,214,617 11.482 2.99%
2008-01-07 0 30.10 30.10 30.15 29.60 30.35 24,377,934 728,252,599 29.873 10.90 10.90 10.92 10.72 10.99 67,298,767 10.821 -3.22%
2008-01-04 0 31.10 31.10 31.15 30.05 31.10 23,384,247 715,794,096 30.610 11.27 11.27 11.28 10.89 11.27 64,555,552 11.088 2.30%
2008-01-03 0 30.40 30.40 30.45 30.00 31.00 32,617,333 994,856,050 30.501 11.01 11.01 11.03 10.87 11.23 90,044,804 11.048 -3.18%
2008-01-02 0 31.40 31.25 31.30 30.90 32.10 21,318,745 671,057,520 31.477 11.37 11.32 11.34 11.19 11.63 58,853,439 11.402 -1.41%
2007-12-31 0 31.85 32.00 32.05 31.65 32.45 15,993,526 510,628,441 31.927 11.54 11.59 11.61 11.46 11.75 44,152,412 11.565 0.00%
2007-12-28 0 31.85 31.80 31.85 31.40 32.50 19,410,397 620,232,301 31.954 11.54 11.52 11.54 11.37 11.77 53,585,172 11.575 -2.45%
2007-12-27 0 32.65 32.55 32.60 32.45 33.55 12,052,263 394,427,478 32.726 11.83 11.79 11.81 11.75 12.15 33,271,993 11.855 0.00%
2007-12-24 0 32.65 32.50 32.85 32.30 33.30 13,546,476 444,870,786 32.840 11.83 11.77 11.90 11.70 12.06 37,396,981 11.896 2.51%
2007-12-21 0 31.85 31.70 31.80 31.55 32.25 18,212,358 580,151,270 31.855 11.54 11.48 11.52 11.43 11.68 50,277,814 11.539 0.95%
2007-12-20 0 31.55 31.25 31.30 31.20 32.40 14,959,678 474,834,832 31.741 11.43 11.32 11.34 11.30 11.74 41,298,327 11.498 -1.25%
2007-12-19 0 31.95 31.70 31.85 31.00 32.00 21,078,401 664,365,160 31.519 11.57 11.48 11.54 11.23 11.59 58,189,935 11.417 2.24%
2007-12-18 0 31.25 31.20 31.25 30.60 31.85 20,763,205 648,325,066 31.225 11.32 11.30 11.32 11.08 11.54 57,319,791 11.311 -0.48%
2007-12-17 0 31.40 31.35 31.40 31.05 32.15 33,430,458 1,052,302,301 31.477 11.37 11.36 11.37 11.25 11.65 92,289,552 11.402 -3.68%
2007-12-14 0 32.60 32.70 32.80 32.00 33.60 31,032,222 1,008,120,009 32.486 11.81 11.85 11.88 11.59 12.17 85,668,879 11.768 -3.41%
2007-12-13 0 33.75 33.60 33.75 32.75 34.50 40,866,988 1,363,060,663 33.354 12.23 12.17 12.23 11.86 12.50 112,819,154 12.082 -2.60%
2007-12-12 0 34.65 34.40 34.50 33.80 34.90 44,274,120 1,512,959,579 34.173 12.55 12.46 12.50 12.24 12.64 122,225,029 12.378 -2.94%
2007-12-11 0 35.70 35.80 35.85 35.10 36.25 19,959,938 707,760,832 35.459 12.93 12.97 12.99 12.71 13.13 55,102,258 12.844 0.28%
2007-12-10 0 35.60 35.80 36.00 34.80 36.70 36,380,552 1,293,797,969 35.563 12.90 12.97 13.04 12.61 13.29 100,433,707 12.882 -4.17%
2007-12-07 0 37.15 37.25 37.30 36.20 37.60 18,855,548 698,402,023 37.040 13.46 13.49 13.51 13.11 13.62 52,053,432 13.417 0.41%
2007-12-06 0 37.00 36.95 37.00 36.85 37.90 17,868,719 667,480,822 37.355 13.40 13.38 13.40 13.35 13.73 49,329,150 13.531 0.41%
2007-12-05 0 36.85 36.85 36.90 35.75 36.90 15,568,601 566,215,423 36.369 13.35 13.35 13.37 12.95 13.37 42,979,346 13.174 1.80%
2007-12-04 0 36.20 36.20 36.30 35.30 36.65 14,686,940 532,543,412 36.260 13.11 13.11 13.15 12.79 13.28 40,545,395 13.134 0.42%
2007-12-03 0 36.05 36.00 36.05 36.00 36.75 22,016,810 802,335,829 36.442 13.06 13.04 13.06 13.04 13.31 60,780,547 13.201 0.14%
2007-11-30 0 36.00 35.95 36.00 34.90 36.30 36,117,955 1,283,714,583 35.542 13.04 13.02 13.04 12.64 13.15 99,708,771 12.875 2.86%
2007-11-29 0 35.00 34.95 35.00 34.95 35.85 26,455,081 938,221,959 35.465 12.68 12.66 12.68 12.66 12.99 73,033,028 12.847 1.30%
2007-11-28 0 34.55 34.55 34.60 33.90 34.70 18,815,262 646,531,877 34.362 12.52 12.52 12.53 12.28 12.57 51,942,217 12.447 1.92%
2007-11-27 0 33.90 33.85 33.90 32.50 34.85 25,463,085 860,359,549 33.789 12.28 12.26 12.28 11.77 12.62 70,294,481 12.239 0.00%
2007-11-26 0 33.90 33.85 33.90 33.50 34.40 33,688,564 1,145,186,717 33.993 12.28 12.26 12.28 12.13 12.46 93,002,090 12.314 5.61%
2007-11-23 0 32.10 32.10 32.20 32.00 32.70 29,273,119 946,614,119 32.337 11.63 11.63 11.66 11.59 11.85 80,812,624 11.714 3.05%
2007-11-22 0 31.15 31.25 31.40 30.90 32.60 25,265,977 799,500,418 31.643 11.28 11.32 11.37 11.19 11.81 69,750,336 11.462 -3.11%
2007-11-21 0 32.15 32.00 32.05 32.00 33.00 21,220,820 685,436,520 32.300 11.65 11.59 11.61 11.59 11.95 58,583,103 11.700 -3.31%
2007-11-20 0 33.25 33.25 33.30 31.35 33.65 40,334,397 1,310,698,052 32.496 12.04 12.04 12.06 11.36 12.19 111,348,861 11.771 -0.30%
2007-11-19 0 33.35 33.75 33.80 32.00 33.90 35,706,910 1,181,992,085 33.103 12.08 12.23 12.24 11.59 12.28 98,574,022 11.991 0.30%
2007-11-16 0 33.25 33.20 33.25 32.10 33.50 36,391,343 1,185,610,249 32.580 12.04 12.03 12.04 11.63 12.13 100,463,497 11.801 -2.64%
2007-11-15 0 34.15 34.10 34.15 33.95 35.50 30,009,909 1,036,801,019 34.549 12.37 12.35 12.37 12.30 12.86 82,846,638 12.515 -0.73%
2007-11-14 0 34.40 34.30 34.35 33.50 35.00 40,016,780 1,366,838,522 34.157 12.46 12.42 12.44 12.13 12.68 110,472,034 12.373 6.17%
2007-11-13 0 32.40 32.50 32.55 31.20 33.10 44,307,890 1,428,638,784 32.243 11.74 11.77 11.79 11.30 11.99 122,318,256 11.680 -0.61%
2007-11-12 0 32.60 32.50 32.55 32.10 33.40 49,971,243 1,633,773,120 32.694 11.81 11.77 11.79 11.63 12.10 137,952,750 11.843 -5.09%
2007-11-09 0 34.35 34.35 34.50 34.00 35.50 27,572,918 951,487,154 34.508 12.44 12.44 12.50 12.32 12.86 76,118,976 12.500 -0.43%
2007-11-08 0 34.50 34.75 34.80 34.05 35.50 50,345,960 1,745,818,213 34.676 12.50 12.59 12.61 12.33 12.86 138,987,210 12.561 -5.48%
2007-11-07 0 36.50 36.30 36.40 36.10 38.35 27,737,044 1,026,439,504 37.006 13.22 13.15 13.19 13.08 13.89 76,572,070 13.405 -0.54%
2007-11-06 0 36.70 36.45 36.50 35.75 36.95 26,984,351 982,221,111 36.400 13.29 13.20 13.22 12.95 13.38 74,494,153 13.185 1.52%
2007-11-05 0 36.15 36.15 36.20 35.20 37.10 36,932,072 1,331,922,665 36.064 13.09 13.09 13.11 12.75 13.44 101,956,257 13.064 -3.86%
2007-11-02 0 37.60 37.55 37.60 37.05 37.75 36,951,214 1,385,864,747 37.505 13.62 13.60 13.62 13.42 13.67 102,009,101 13.586 -3.84%
2007-11-01 0 39.10 39.00 39.05 38.70 40.15 22,104,439 871,709,699 39.436 14.16 14.13 14.15 14.02 14.54 61,022,459 14.285 -0.89%
2007-10-31 0 39.45 39.45 39.50 38.65 39.80 16,112,353 632,340,943 39.246 14.29 14.29 14.31 14.00 14.42 44,480,451 14.216 0.38%
2007-10-30 0 39.30 39.30 39.40 38.60 39.80 25,173,322 994,478,170 39.505 14.24 14.24 14.27 13.98 14.42 69,494,549 14.310 0.90%
2007-10-29 0 38.95 38.95 39.00 38.45 39.85 28,007,755 1,103,069,316 39.384 14.11 14.11 14.13 13.93 14.44 77,319,406 14.266 2.77%
2007-10-26 0 37.90 37.85 37.90 37.35 38.50 23,724,943 900,252,456 37.945 13.73 13.71 13.73 13.53 13.95 65,496,092 13.745 0.40%
2007-10-25 0 37.75 37.75 37.80 37.50 38.55 29,135,251 1,103,544,747 37.877 13.67 13.67 13.69 13.58 13.96 80,432,020 13.720 -1.05%
2007-10-24 0 38.15 38.15 38.20 37.50 40.05 38,861,190 1,506,288,380 38.761 13.82 13.82 13.84 13.58 14.51 107,281,863 14.040 -2.05%
2007-10-23 0 38.95 38.90 38.95 38.50 39.20 29,157,960 1,129,647,944 38.742 14.11 14.09 14.11 13.95 14.20 80,494,711 14.034 3.73%
2007-10-22 0 37.55 37.85 37.90 36.40 38.00 36,444,467 1,362,287,310 37.380 13.60 13.71 13.73 13.19 13.76 100,610,154 13.540 -4.45%
2007-10-18 0 39.30 39.05 39.50 37.85 40.00 27,518,793 1,070,316,661 38.894 14.24 14.15 14.31 13.71 14.49 75,969,557 14.089 0.26%
2007-10-17 0 39.20 39.00 39.10 38.05 40.00 24,842,450 968,104,459 38.970 14.20 14.13 14.16 13.78 14.49 68,581,130 14.116 0.26%
2007-10-16 0 39.10 39.05 39.10 39.00 40.40 42,604,330 1,690,394,827 39.677 14.16 14.15 14.16 14.13 14.63 117,615,335 14.372 0.77%
2007-10-15 0 38.80 38.70 38.80 37.55 38.90 19,054,862 729,957,591 38.308 14.05 14.02 14.05 13.60 14.09 52,603,667 13.877 2.65%
2007-10-12 0 37.80 37.85 37.90 36.65 38.00 26,715,380 1,000,237,779 37.441 13.69 13.71 13.73 13.28 13.76 73,751,620 13.562 -1.18%
2007-10-11 0 38.25 38.15 38.20 36.95 38.35 22,077,459 837,624,896 37.940 13.86 13.82 13.84 13.38 13.89 60,947,977 13.743 4.08%
2007-10-10 0 36.75 36.75 36.90 36.60 37.50 30,823,880 1,144,106,219 37.118 13.31 13.31 13.37 13.26 13.58 85,093,721 13.445 1.94%
2007-10-09 0 36.05 36.20 36.25 33.90 36.20 26,495,949 934,141,164 35.256 13.06 13.11 13.13 12.28 13.11 73,145,850 12.771 3.00%
2007-10-08 0 35.00 35.00 35.05 33.90 36.55 32,881,097 1,171,222,676 35.620 12.68 12.68 12.70 12.28 13.24 90,772,962 12.903 2.94%
2007-10-05 0 34.00 34.00 34.05 33.15 34.45 36,251,400 1,221,804,751 33.704 12.32 12.32 12.33 12.01 12.48 100,077,165 12.209 3.19%
2007-10-04 0 32.95 33.00 33.05 32.40 33.75 26,081,989 863,049,442 33.090 11.94 11.95 11.97 11.74 12.23 72,003,054 11.986 -3.09%
2007-10-03 0 34.00 34.00 34.05 33.50 37.50 46,157,292 1,664,427,195 36.060 12.32 12.32 12.33 12.13 13.58 127,423,794 13.062 -5.56%
2007-10-02 0 36.00 35.85 35.95 34.80 37.25 35,654,307 1,284,200,595 36.018 13.04 12.99 13.02 12.61 13.49 98,428,804 13.047 5.42%
2007-09-28 0 34.15 34.05 34.15 32.05 34.55 26,820,684 893,785,069 33.325 12.37 12.33 12.37 11.61 12.52 74,042,327 12.071 5.24%
2007-09-27 0 32.45 32.40 32.50 32.30 33.90 33,698,694 1,123,998,779 33.354 11.75 11.74 11.77 11.70 12.28 93,030,055 12.082 0.00%
2007-09-25 0 32.45 32.40 32.45 32.20 32.85 30,324,360 985,349,781 32.494 11.75 11.74 11.75 11.66 11.90 83,714,725 11.770 0.46%
2007-09-24 0 32.30 32.25 32.30 31.15 32.50 25,730,337 818,708,817 31.819 11.70 11.68 11.70 11.28 11.77 71,032,268 11.526 3.19%
2007-09-21 0 31.30 31.25 31.30 30.10 32.00 37,310,738 1,169,606,103 31.348 11.34 11.32 11.34 10.90 11.59 103,001,619 11.355 2.45%
2007-09-20 0 30.55 30.55 30.60 29.50 31.05 54,236,172 1,647,243,861 30.372 11.07 11.07 11.08 10.69 11.25 149,726,695 11.002 3.04%
2007-09-19 0 29.65 29.60 29.65 29.40 29.95 39,370,967 1,169,568,833 29.706 10.74 10.72 10.74 10.65 10.85 108,689,175 10.761 3.31%
2007-09-18 0 28.70 28.75 28.80 28.50 29.00 9,873,013 283,573,104 28.722 10.40 10.41 10.43 10.32 10.50 27,255,862 10.404 -0.52%
2007-09-17 0 28.85 28.70 28.85 28.75 29.50 9,725,804 282,469,376 29.043 10.45 10.40 10.45 10.41 10.69 26,849,470 10.520 -0.86%
2007-09-14 0 29.10 29.00 29.10 28.80 29.50 21,382,103 623,943,002 29.181 10.54 10.50 10.54 10.43 10.69 59,028,348 10.570 1.04%
2007-09-13 0 28.80 28.70 28.75 28.30 28.95 10,278,554 295,335,011 28.733 10.43 10.40 10.41 10.25 10.49 28,375,416 10.408 0.70%
2007-09-12 0 28.60 28.55 28.65 28.05 28.70 22,118,232 628,588,233 28.420 10.36 10.34 10.38 10.16 10.40 61,060,537 10.295 0.88%
2007-09-11 0 28.35 28.35 28.40 28.25 29.10 17,397,213 496,136,616 28.518 10.27 10.27 10.29 10.23 10.54 48,027,490 10.330 -1.73%
2007-09-10 0 28.85 28.75 28.85 28.15 29.30 23,254,330 665,709,860 28.627 10.45 10.41 10.45 10.20 10.61 64,196,898 10.370 -1.70%
2007-09-07 0 29.35 29.20 29.35 28.50 29.45 21,456,450 621,663,870 28.973 10.63 10.58 10.63 10.32 10.67 59,233,593 10.495 -0.17%
2007-09-06 0 29.40 29.35 29.40 28.90 29.90 26,841,500 787,764,250 29.349 10.65 10.63 10.65 10.47 10.83 74,099,793 10.631 -1.67%
2007-09-05 0 29.90 29.85 29.90 29.60 30.45 26,532,590 795,000,374 29.963 10.83 10.81 10.83 10.72 11.03 73,247,002 10.854 0.84%
2007-09-04 0 29.65 29.70 29.80 29.00 30.75 34,944,045 1,047,485,855 29.976 10.74 10.76 10.79 10.50 11.14 96,468,025 10.858 1.19%
2007-09-03 0 29.30 29.20 29.25 28.30 29.40 15,772,600 458,919,075 29.096 10.61 10.58 10.60 10.25 10.65 43,542,514 10.540 0.00%
2007-08-31 0 29.30 29.25 29.30 28.90 29.60 29,952,054 877,390,497 29.293 10.61 10.60 10.61 10.47 10.72 82,686,921 10.611 1.21%
2007-08-30 0 28.95 28.85 28.90 28.70 29.40 26,937,046 781,974,438 29.030 10.49 10.45 10.47 10.40 10.65 74,363,561 10.516 2.30%
2007-08-29 0 28.30 28.20 28.30 27.60 28.50 30,996,529 870,272,372 28.076 10.25 10.22 10.25 9.998 10.32 85,570,343 10.170 -1.74%
2007-08-28 0 28.80 28.80 28.95 28.25 29.70 37,731,700 1,096,579,016 29.063 10.43 10.43 10.49 10.23 10.76 104,163,744 10.527 -1.54%
2007-08-27 0 29.25 29.20 29.25 28.65 29.55 44,537,096 1,301,421,801 29.221 10.60 10.58 10.60 10.38 10.70 122,951,011 10.585 2.27%
2007-08-24 0 28.60 28.60 28.65 27.85 28.70 23,404,800 664,428,075 28.389 10.36 10.36 10.38 10.09 10.40 64,612,292 10.283 -0.17%
2007-08-23 0 28.65 28.65 28.70 28.30 29.70 40,326,689 1,161,335,740 28.798 10.38 10.38 10.40 10.25 10.76 111,327,582 10.432 2.32%
2007-08-22 0 28.00 28.00 28.05 27.00 28.30 25,386,491 704,780,357 27.762 10.14 10.14 10.16 9.780 10.25 70,083,032 10.056 2.19%
2007-08-21 0 27.40 27.35 27.40 27.10 28.85 65,920,620 1,852,321,767 28.099 9.925 9.907 9.925 9.817 10.45 181,983,282 10.179 1.48%
2007-08-20 0 27.00 26.75 26.80 26.10 27.20 51,412,843 1,368,135,992 26.611 9.780 9.690 9.708 9.454 9.853 141,932,493 9.6393 6.09%
2007-08-17 0 25.45 25.60 25.65 23.20 26.15 82,322,684 2,023,321,218 24.578 9.219 9.273 9.291 8.404 9.472 227,263,521 8.9030 -2.68%
2007-08-16 0 26.15 26.05 26.10 25.65 26.55 59,324,100 1,543,798,770 26.023 9.472 9.436 9.454 9.291 9.617 163,772,647 9.4265 -4.56%
2007-08-15 0 27.40 27.30 27.35 26.50 27.65 44,743,097 1,210,729,556 27.060 9.925 9.889 9.907 9.599 10.02 123,519,707 9.8019 -2.84%
2007-08-14 0 28.20 28.30 28.35 27.40 28.40 36,804,470 1,024,192,469 27.828 10.22 10.25 10.27 9.925 10.29 101,603,994 10.080 -0.70%
2007-08-13 0 28.40 28.30 28.40 28.25 29.30 24,099,299 688,829,265 28.583 10.29 10.25 10.29 10.23 10.61 66,529,555 10.354 -0.53%
2007-08-10 0 28.55 28.50 28.55 27.50 28.80 36,783,518 1,038,156,722 28.223 10.34 10.32 10.34 9.961 10.43 101,546,153 10.223 -1.72%
2007-08-09 0 29.05 29.05 29.10 28.60 29.95 57,758,361 1,699,324,589 29.421 10.52 10.52 10.54 10.36 10.85 159,450,201 10.657 2.47%
2007-08-08 0 28.35 28.35 28.40 27.75 28.60 34,945,131 984,093,647 28.161 10.27 10.27 10.29 10.05 10.36 96,471,023 10.201 3.85%
2007-08-07 0 27.30 27.25 27.35 27.00 28.45 31,633,270 880,424,850 27.832 9.889 9.871 9.907 9.780 10.31 87,328,158 10.082 -1.62%
2007-08-06 0 27.75 27.60 27.65 27.55 28.65 32,671,075 919,225,380 28.136 10.05 9.998 10.02 9.980 10.38 90,193,167 10.192 -3.65%
2007-08-03 0 28.80 28.85 28.90 27.75 29.55 50,053,560 1,436,153,754 28.692 10.43 10.45 10.47 10.05 10.70 138,179,998 10.393 5.49%
2007-08-02 0 27.30 27.25 27.30 26.55 27.85 24,274,552 660,475,985 27.209 9.889 9.871 9.889 9.617 10.09 67,013,366 9.8559 0.74%
2007-08-01 0 27.10 27.15 27.30 26.70 28.30 40,613,811 1,112,529,332 27.393 9.817 9.835 9.889 9.672 10.25 112,120,223 9.9226 -4.91%
2007-07-31 0 28.50 28.35 28.40 28.35 28.80 20,961,333 597,872,710 28.523 10.32 10.27 10.29 10.27 10.43 57,866,752 10.332 1.06%
2007-07-30 0 28.20 28.20 28.25 27.10 28.30 22,680,785 630,177,803 27.785 10.22 10.22 10.23 9.817 10.25 62,613,545 10.065 2.55%
2007-07-27 0 27.50 27.50 27.55 26.90 27.95 42,505,381 1,162,037,610 27.339 9.961 9.961 9.980 9.744 10.12 117,342,172 9.9030 -2.48%
2007-07-26 0 28.20 28.15 28.20 27.60 29.05 32,023,860 905,560,055 28.278 10.22 10.20 10.22 9.998 10.52 88,406,437 10.243 -0.70%
2007-07-25 0 28.40 28.35 28.40 28.35 28.90 33,009,723 943,096,854 28.570 10.29 10.27 10.29 10.27 10.47 91,128,053 10.349 -1.90%
2007-07-24 0 28.95 28.90 29.00 28.50 29.20 20,409,506 590,435,314 28.929 10.49 10.47 10.50 10.32 10.58 56,343,355 10.479 1.40%
2007-07-23 0 28.55 28.45 28.50 28.35 29.30 21,400,624 614,206,646 28.700 10.34 10.31 10.32 10.27 10.61 59,079,478 10.396 0.18%
2007-07-20 0 28.50 28.45 28.55 27.90 28.80 35,462,057 1,004,592,983 28.329 10.32 10.31 10.34 10.11 10.43 97,898,071 10.262 2.33%
2007-07-19 0 27.85 27.90 27.95 27.55 28.05 16,667,046 462,908,257 27.774 10.09 10.11 10.12 9.980 10.16 46,011,760 10.061 0.00%
2007-07-18 0 27.85 27.75 27.85 27.00 28.00 41,044,200 1,132,901,982 27.602 10.09 10.05 10.09 9.780 10.14 113,308,373 9.9984 0.72%
2007-07-17 0 27.65 27.70 27.75 26.80 28.10 26,991,703 746,879,347 27.671 10.02 10.03 10.05 9.708 10.18 74,514,449 10.023 1.28%
2007-07-16 0 27.30 27.25 27.30 27.05 28.40 22,059,671 607,783,777 27.552 9.889 9.871 9.889 9.798 10.29 60,898,871 9.9802 -3.02%
2007-07-13 0 28.15 28.20 28.25 27.70 28.70 20,198,606 567,066,970 28.075 10.20 10.22 10.23 10.03 10.40 55,761,135 10.170 0.72%
2007-07-12 0 27.95 27.95 28.00 27.50 28.90 18,481,597 524,227,238 28.365 10.12 10.12 10.14 9.961 10.47 51,021,087 10.275 -1.06%
2007-07-11 0 28.25 28.10 28.15 27.50 29.10 33,278,490 946,642,407 28.446 10.23 10.18 10.20 9.961 10.54 91,870,022 10.304 0.00%
2007-07-10 0 28.25 28.20 28.25 27.50 30.00 69,083,143 1,974,331,640 28.579 10.23 10.22 10.23 9.961 10.87 190,713,878 10.352 7.21%
2007-07-09 0 26.35 26.30 26.35 25.00 26.40 40,025,088 1,027,988,292 25.684 9.545 9.527 9.545 9.056 9.563 110,494,969 9.3035 7.99%
2007-07-06 0 24.40 24.35 24.40 23.65 24.55 21,160,500 510,730,525 24.136 8.839 8.820 8.839 8.567 8.893 58,416,581 8.7429 1.24%
2007-07-05 0 24.10 24.05 24.10 23.70 24.65 24,350,898 588,491,039 24.167 8.730 8.712 8.730 8.585 8.929 67,224,130 8.7542 -1.03%
2007-07-04 0 24.35 24.35 24.40 24.00 24.60 24,900,444 604,576,901 24.280 8.820 8.820 8.839 8.694 8.911 68,741,230 8.7950 0.00%
2007-07-03 0 24.35 24.35 24.45 24.05 25.00 26,157,711 634,983,549 24.275 8.820 8.820 8.857 8.712 9.056 72,212,095 8.7933 2.31%
2007-06-29 0 23.80 23.70 23.80 23.50 24.25 14,480,414 343,558,105 23.726 8.621 8.585 8.621 8.513 8.784 39,975,250 8.5943 -0.21%
2007-06-28 0 23.85 23.85 23.95 23.75 24.50 24,104,788 581,669,936 24.131 8.639 8.639 8.676 8.603 8.875 66,544,708 8.7410 -0.21%
2007-06-27 0 23.90 23.85 23.90 22.85 24.00 44,846,828 1,047,686,379 23.361 8.657 8.639 8.657 8.277 8.694 123,806,071 8.4623 1.27%
2007-06-26 0 23.60 23.70 23.80 23.05 24.35 34,002,000 806,682,814 23.725 8.549 8.585 8.621 8.350 8.820 93,867,375 8.5939 -3.08%
2007-06-25 0 24.35 24.45 24.50 24.00 25.30 40,969,350 1,009,160,138 24.632 8.820 8.857 8.875 8.694 9.165 113,101,739 8.9226 -0.20%
2007-06-22 0 24.40 24.40 24.45 23.60 24.85 31,538,606 758,665,258 24.055 8.839 8.839 8.857 8.549 9.002 87,066,824 8.7136 2.95%
2007-06-21 0 23.70 23.65 23.70 23.30 24.00 25,104,944 593,376,843 23.636 8.585 8.567 8.585 8.440 8.694 69,305,782 8.5617 0.64%
2007-06-20 0 23.55 23.55 23.60 22.75 24.20 38,218,430 893,305,439 23.374 8.531 8.531 8.549 8.241 8.766 105,507,432 8.4668 -1.26%
2007-06-18 0 23.85 23.85 23.90 22.60 24.35 45,757,987 1,083,975,782 23.689 8.639 8.639 8.657 8.186 8.820 126,321,455 8.5811 7.67%
2007-06-15 0 22.15 22.10 22.15 21.45 22.35 34,747,787 762,701,377 21.950 8.023 8.005 8.023 7.770 8.096 95,926,226 7.9509 3.50%
2007-06-14 0 21.40 21.40 21.45 21.00 21.60 22,705,579 483,955,621 21.314 7.752 7.752 7.770 7.607 7.824 62,681,992 7.7208 1.90%
2007-06-13 0 21.00 20.95 21.00 20.65 21.15 19,524,713 408,331,070 20.914 7.607 7.589 7.607 7.480 7.661 53,900,758 7.5756 1.20%
2007-06-12 0 20.75 20.70 20.80 20.55 21.00 12,703,480 263,644,854 20.754 7.516 7.498 7.534 7.444 7.607 35,069,770 7.5177 -0.24%
2007-06-11 0 20.80 20.75 20.80 20.60 21.00 15,883,750 329,999,950 20.776 7.534 7.516 7.534 7.462 7.607 43,849,359 7.5258 0.48%
2007-06-08 0 20.70 20.70 20.75 20.40 20.80 24,343,000 501,120,787 20.586 7.498 7.498 7.516 7.390 7.534 67,202,327 7.4569 -1.43%
2007-06-07 0 21.00 21.00 21.05 20.80 21.25 23,787,000 500,690,875 21.049 7.607 7.607 7.625 7.534 7.697 65,667,409 7.6246 -0.94%
2007-06-06 0 21.20 21.05 21.25 20.90 21.70 27,520,488 584,207,688 21.228 7.679 7.625 7.697 7.571 7.860 75,974,236 7.6896 0.47%
2007-06-05 0 21.10 21.15 21.20 20.10 21.60 42,269,600 880,934,192 20.841 7.643 7.661 7.679 7.281 7.824 116,691,265 7.5493 0.72%
2007-06-04 0 20.95 20.85 20.95 20.55 21.70 31,140,215 658,013,486 21.131 7.589 7.553 7.589 7.444 7.860 85,967,009 7.6543 0.48%
2007-06-01 0 20.85 20.95 21.10 20.20 21.50 39,028,326 818,134,241 20.963 7.553 7.589 7.643 7.317 7.788 107,743,265 7.5934 3.47%
2007-05-31 0 20.15 20.10 20.15 19.52 20.80 33,419,741 677,592,327 20.275 7.299 7.281 7.299 7.071 7.534 92,259,966 7.3444 1.56%
2007-05-30 0 19.84 19.84 19.90 19.28 19.92 32,769,033 641,241,431 19.569 7.187 7.187 7.208 6.984 7.216 90,463,594 7.0884 -0.80%
2007-05-29 0 20.00 19.96 20.00 19.80 20.20 16,441,803 328,535,943 19.982 7.245 7.230 7.245 7.172 7.317 45,389,944 7.2381 0.40%
2007-05-28 0 19.92 19.98 20.00 19.88 20.30 22,123,000 442,468,925 20.000 7.216 7.237 7.245 7.201 7.353 61,073,700 7.2448 -0.10%
2007-05-25 0 19.94 19.94 19.96 19.20 20.30 39,539,770 784,240,564 19.834 7.223 7.223 7.230 6.955 7.353 109,155,180 7.1846 -1.29%
2007-05-23 0 20.20 20.20 20.25 19.98 20.40 14,336,750 289,734,755 20.209 7.317 7.317 7.335 7.237 7.390 39,578,645 7.3205 0.75%
2007-05-22 0 20.05 20.15 20.20 19.90 20.40 12,651,000 254,877,200 20.147 7.263 7.299 7.317 7.208 7.390 34,924,892 7.2979 -0.50%
2007-05-21 0 20.15 20.00 20.05 19.94 20.40 21,266,770 427,575,984 20.105 7.299 7.245 7.263 7.223 7.390 58,709,955 7.2829 0.00%
2007-05-18 0 20.15 20.15 20.20 19.90 20.25 20,069,172 404,307,701 20.146 7.299 7.299 7.317 7.208 7.335 55,403,814 7.2975 -0.98%
2007-05-17 0 20.35 20.35 20.40 20.25 20.75 16,228,203 332,152,658 20.468 7.371 7.371 7.390 7.335 7.516 44,800,271 7.4141 -0.25%
2007-05-16 0 20.40 20.35 20.45 20.15 21.00 14,435,003 296,186,676 20.519 7.390 7.371 7.408 7.299 7.607 39,849,886 7.4326 -0.49%
2007-05-15 0 20.50 20.45 20.50 19.96 21.00 32,962,580 678,430,304 20.582 7.426 7.408 7.426 7.230 7.607 90,997,908 7.4554 0.00%
2007-05-14 0 20.50 20.40 20.50 20.40 21.55 46,222,400 960,373,520 20.777 7.426 7.390 7.426 7.390 7.806 127,603,534 7.5262 1.60%
2007-05-11 0 20.30 20.40 20.50 20.10 21.10 59,621,145 1,239,996,807 20.798 7.309 7.345 7.381 7.237 7.597 165,593,971 7.4882 -4.69%
2007-05-10 0 21.30 21.25 21.30 20.55 21.70 48,612,983 1,022,135,630 21.026 7.669 7.651 7.669 7.399 7.813 135,019,495 7.5703 3.65%
2007-05-09 0 20.55 20.50 20.60 19.80 20.65 31,457,810 634,853,315 20.181 7.399 7.381 7.417 7.129 7.435 87,372,084 7.2661 3.16%
2007-05-08 0 19.92 19.90 19.92 19.46 19.98 17,508,980 347,808,141 19.865 7.172 7.165 7.172 7.006 7.194 48,630,088 7.1521 0.40%
2007-05-07 0 19.84 19.82 19.84 19.54 20.00 25,339,000 502,891,203 19.847 7.143 7.136 7.143 7.035 7.201 70,377,475 7.1456 1.54%
2007-05-04 0 19.54 19.54 19.56 19.32 19.60 16,947,406 330,158,565 19.481 7.035 7.035 7.042 6.956 7.057 47,070,352 7.0142 1.24%
2007-05-03 0 19.30 19.30 19.32 18.86 19.32 19,016,492 364,486,982 19.167 6.949 6.949 6.956 6.790 6.956 52,817,107 6.9009 2.77%
2007-05-02 0 18.78 18.80 18.82 18.64 19.42 24,038,012 454,067,379 18.890 6.762 6.769 6.776 6.711 6.992 66,764,063 6.8011 -2.49%
2007-04-30 0 19.26 19.34 19.36 18.80 19.34 38,209,126 728,252,669 19.060 6.934 6.963 6.970 6.769 6.963 106,123,438 6.8623 -0.82%
2007-04-27 0 19.42 19.40 19.42 18.98 19.68 27,021,165 521,642,966 19.305 6.992 6.985 6.992 6.834 7.086 75,049,582 6.9506 -0.72%
2007-04-26 0 19.56 19.58 19.60 19.18 19.72 19,863,060 385,471,279 19.406 7.042 7.050 7.057 6.906 7.100 55,168,397 6.9872 1.98%
2007-04-25 0 19.18 19.12 19.14 18.66 19.56 31,136,969 593,641,273 19.066 6.906 6.884 6.891 6.718 7.042 86,480,968 6.8644 -1.13%
2007-04-24 0 19.40 19.38 19.40 19.34 19.74 20,033,639 390,522,224 19.493 6.985 6.978 6.985 6.963 7.107 55,642,169 7.0185 -1.52%
2007-04-23 0 19.70 19.70 19.74 19.48 20.00 23,136,550 457,674,350 19.781 7.093 7.093 7.107 7.014 7.201 64,260,309 7.1222 2.39%
2007-04-20 0 19.24 19.22 19.24 18.42 19.40 40,464,750 777,609,392 19.217 6.927 6.920 6.927 6.632 6.985 112,388,292 6.9190 1.91%
2007-04-19 0 18.88 18.90 18.94 18.58 19.84 54,183,157 1,032,883,228 19.063 6.798 6.805 6.819 6.690 7.143 150,490,302 6.8635 -4.84%
2007-04-18 0 19.84 19.86 19.88 19.62 19.96 42,292,275 834,201,222 19.725 7.143 7.150 7.158 7.064 7.186 117,464,127 7.1018 0.81%
2007-04-17 0 19.68 19.68 19.70 18.98 19.76 60,199,772 1,172,671,821 19.480 7.086 7.086 7.093 6.834 7.114 167,201,071 7.0135 3.04%
2007-04-16 0 19.10 19.14 19.16 18.44 19.30 63,004,091 1,195,161,789 18.970 6.877 6.891 6.898 6.639 6.949 174,989,890 6.8299 4.71%
2007-04-13 0 18.24 18.22 18.24 17.94 18.36 47,555,608 865,982,553 18.210 6.567 6.560 6.567 6.459 6.610 132,082,703 6.5564 1.45%
2007-04-12 0 17.98 17.98 18.00 17.56 18.18 45,375,995 815,368,801 17.969 6.474 6.474 6.481 6.322 6.546 126,028,965 6.4697 2.16%
2007-04-11 0 17.60 17.54 17.56 17.12 17.90 63,560,792 1,113,368,434 17.517 6.337 6.315 6.322 6.164 6.445 176,536,092 6.3067 4.02%
2007-04-10 0 16.92 16.94 16.96 16.58 17.12 52,490,238 888,342,024 16.924 6.092 6.099 6.106 5.970 6.164 145,788,326 6.0934 1.93%
2007-04-04 0 16.60 16.56 16.58 16.40 16.72 40,267,058 667,152,219 16.568 5.977 5.962 5.970 5.905 6.020 111,839,215 5.9653 1.59%
2007-04-03 0 16.34 16.34 16.38 15.86 16.40 32,632,166 530,018,297 16.242 5.883 5.883 5.898 5.710 5.905 90,633,783 5.8479 3.03%
2007-04-02 0 15.86 15.84 15.92 15.84 16.08 23,739,241 378,327,027 15.937 5.710 5.703 5.732 5.703 5.790 65,934,245 5.7379 0.63%
2007-03-30 0 15.76 15.78 15.80 15.72 15.98 17,086,500 270,939,998 15.857 5.674 5.681 5.689 5.660 5.754 47,456,676 5.7092 -0.76%
2007-03-29 0 15.88 15.92 15.94 15.60 16.12 50,564,530 806,665,888 15.953 5.718 5.732 5.739 5.617 5.804 140,439,794 5.7439 0.13%
2007-03-28 0 15.86 15.76 15.78 15.68 16.14 25,566,700 407,222,302 15.928 5.710 5.674 5.681 5.645 5.811 71,009,897 5.7347 -1.25%
2007-03-27 0 16.06 16.06 16.08 15.84 16.20 20,231,700 324,649,416 16.047 5.782 5.782 5.790 5.703 5.833 56,192,271 5.7775 -0.12%
2007-03-26 0 16.08 16.08 16.10 15.92 16.26 13,422,552 216,192,151 16.107 5.790 5.790 5.797 5.732 5.854 37,280,292 5.7991 -0.50%
2007-03-23 0 16.16 16.16 16.18 15.90 16.20 13,421,200 216,142,448 16.105 5.818 5.818 5.826 5.725 5.833 37,276,537 5.7984 1.25%
2007-03-22 0 15.96 16.00 16.04 15.94 16.20 31,443,928 505,015,953 16.061 5.746 5.761 5.775 5.739 5.833 87,333,527 5.7826 1.01%
2007-03-21 0 15.80 15.78 15.80 15.52 15.82 15,764,693 247,735,821 15.715 5.689 5.681 5.689 5.588 5.696 43,785,441 5.6579 0.64%
2007-03-20 0 15.70 15.66 15.70 15.60 15.88 17,659,400 277,326,381 15.704 5.653 5.638 5.653 5.617 5.718 49,047,870 5.6542 0.51%
2007-03-19 0 15.62 15.58 15.66 15.10 15.76 20,358,400 316,665,296 15.555 5.624 5.609 5.638 5.437 5.674 56,544,172 5.6003 1.83%
2007-03-16 0 15.34 15.32 15.34 15.22 15.68 21,403,450 329,764,330 15.407 5.523 5.516 5.523 5.480 5.645 59,446,733 5.5472 -0.65%
2007-03-15 0 15.44 15.42 15.44 15.40 15.60 15,758,542 243,904,911 15.478 5.559 5.552 5.559 5.545 5.617 43,768,357 5.5726 1.45%
2007-03-14 0 15.22 15.22 15.24 14.76 15.34 66,969,909 1,010,816,969 15.094 5.480 5.480 5.487 5.314 5.523 186,004,700 5.4344 -4.28%
2007-03-13 0 15.90 15.88 15.92 15.66 16.10 25,110,391 397,851,334 15.844 5.725 5.718 5.732 5.638 5.797 69,742,528 5.7046 -0.87%
2007-03-12 0 16.04 16.00 16.04 15.68 16.08 21,837,386 346,681,983 15.876 5.775 5.761 5.775 5.645 5.790 60,651,963 5.7159 1.91%
2007-03-09 0 15.74 15.62 15.64 15.64 16.12 40,016,376 635,729,598 15.887 5.667 5.624 5.631 5.631 5.804 111,142,961 5.7199 -1.01%
2007-03-08 0 15.90 15.88 15.90 15.44 16.08 34,934,980 553,680,664 15.849 5.725 5.718 5.725 5.559 5.790 97,029,704 5.7063 3.92%
2007-03-07 0 15.30 15.30 15.32 15.10 15.62 26,155,000 401,777,400 15.361 5.509 5.509 5.516 5.437 5.624 72,643,863 5.5308 2.41%
2007-03-06 0 14.94 14.92 14.94 14.70 15.32 34,802,600 523,903,676 15.054 5.379 5.372 5.379 5.293 5.516 96,662,027 5.4200 2.33%
2007-03-05 0 14.60 14.64 14.66 14.30 15.00 51,459,523 754,221,854 14.657 5.257 5.271 5.278 5.149 5.401 142,925,580 5.2770 -3.82%
2007-03-02 0 15.18 15.16 15.18 14.88 15.54 47,636,000 723,125,290 15.180 5.465 5.458 5.465 5.357 5.595 132,305,986 5.4656 -1.43%
2007-03-01 0 15.40 15.46 15.48 15.28 15.80 35,896,786 558,168,289 15.549 5.545 5.566 5.573 5.501 5.689 99,701,060 5.5984 -3.02%
2007-02-28 0 15.88 15.88 15.90 14.80 16.08 68,218,657 1,062,708,479 15.578 5.718 5.718 5.725 5.329 5.790 189,473,018 5.6088 -1.85%
2007-02-27 0 16.18 16.18 16.20 15.82 16.50 29,011,668 468,378,983 16.145 5.826 5.826 5.833 5.696 5.941 80,578,079 5.8127 -0.98%
2007-02-26 0 16.34 16.32 16.34 16.24 16.60 17,980,300 294,540,582 16.381 5.883 5.876 5.883 5.847 5.977 49,939,150 5.8980 -0.49%
2007-02-23 0 16.42 16.42 16.44 16.34 16.76 31,244,220 513,050,925 16.421 5.912 5.912 5.919 5.883 6.034 86,778,851 5.9122 -2.03%
2007-02-22 0 16.76 16.68 16.70 16.56 16.92 26,876,965 448,342,502 16.681 6.034 6.006 6.013 5.962 6.092 74,649,076 6.0060 -1.30%
2007-02-21 0 16.98 16.94 16.98 16.80 17.08 20,034,507 339,201,588 16.931 6.114 6.099 6.114 6.049 6.150 55,644,580 6.0959 -1.74%
2007-02-16 0 17.28 17.26 17.28 17.02 17.30 6,517,850 111,975,244 17.180 6.222 6.214 6.222 6.128 6.229 18,102,917 6.1855 0.23%
2007-02-15 0 17.24 17.28 17.30 17.06 17.28 11,272,635 193,693,773 17.183 6.207 6.222 6.229 6.142 6.222 31,309,033 6.1865 0.47%
2007-02-14 0 17.16 17.10 17.16 16.92 17.26 10,929,771 186,659,652 17.078 6.178 6.157 6.178 6.092 6.214 30,356,750 6.1489 1.18%
2007-02-13 0 16.96 16.94 16.96 16.90 17.18 17,775,377 302,419,502 17.013 6.106 6.099 6.106 6.085 6.186 49,369,989 6.1256 -1.05%
2007-02-12 0 17.14 17.12 17.14 17.02 17.40 14,764,610 253,831,523 17.192 6.171 6.164 6.171 6.128 6.265 41,007,773 6.1898 -0.81%
2007-02-09 0 17.28 17.30 17.32 17.02 17.50 14,118,050 242,329,341 17.165 6.222 6.229 6.236 6.128 6.301 39,211,994 6.1800 -0.12%
2007-02-08 0 17.30 17.28 17.30 16.98 17.34 35,270,000 605,806,434 17.176 6.229 6.222 6.229 6.114 6.243 97,960,201 6.1842 1.41%
2007-02-07 0 17.06 16.96 17.04 16.40 17.18 34,027,900 574,770,419 16.891 6.142 6.106 6.135 5.905 6.186 94,510,347 6.0816 2.52%
2007-02-06 0 16.64 16.54 16.56 16.12 16.68 37,766,231 617,363,146 16.347 5.991 5.955 5.962 5.804 6.006 104,893,325 5.8856 1.46%
2007-02-05 0 16.40 16.40 16.44 16.28 16.66 14,919,520 245,511,252 16.456 5.905 5.905 5.919 5.862 5.998 41,438,026 5.9248 -0.36%
2007-02-02 0 16.46 16.44 16.46 16.20 16.72 35,983,000 591,584,173 16.441 5.926 5.919 5.926 5.833 6.020 99,940,514 5.9194 -0.60%
2007-02-01 0 16.56 16.52 16.56 16.42 17.04 24,903,499 413,975,378 16.623 5.962 5.948 5.962 5.912 6.135 69,167,898 5.9851 -1.66%
2007-01-31 0 16.84 16.82 16.84 16.40 17.00 28,718,500 480,053,050 16.716 6.063 6.056 6.063 5.905 6.121 79,763,823 6.0184 -1.86%
2007-01-30 0 17.16 17.14 17.18 16.90 17.24 17,906,353 306,463,239 17.115 6.178 6.171 6.186 6.085 6.207 49,733,766 6.1621 0.59%
2007-01-29 0 17.06 17.04 17.06 16.96 17.32 9,026,536 154,494,192 17.116 6.142 6.135 6.142 6.106 6.236 25,070,635 6.1624 -0.81%
2007-01-26 0 17.20 17.18 17.20 16.86 17.26 36,382,200 621,249,026 17.076 6.193 6.186 6.193 6.070 6.214 101,049,266 6.1480 -1.71%
2007-01-25 0 17.50 17.46 17.50 17.30 18.30 27,025,908 476,809,502 17.643 6.301 6.286 6.301 6.229 6.589 75,062,755 6.3521 -2.99%
2007-01-24 0 18.04 18.04 18.06 17.72 18.24 22,744,005 409,866,123 18.021 6.495 6.495 6.502 6.380 6.567 63,170,040 6.4883 1.12%
2007-01-23 0 17.84 17.84 17.86 17.62 18.12 36,024,750 641,554,478 17.809 6.423 6.423 6.430 6.344 6.524 100,056,472 6.4119 0.22%
2007-01-22 0 17.80 17.76 17.80 17.08 17.90 84,796,632 1,479,238,790 17.445 6.409 6.394 6.409 6.150 6.445 235,517,299 6.2808 2.42%
2007-01-19 0 17.38 17.40 17.42 16.80 17.42 105,775,012 1,822,414,151 17.229 6.258 6.265 6.272 6.049 6.272 293,783,426 6.2033 4.70%
2007-01-18 0 16.60 16.60 16.62 16.44 16.96 63,112,400 1,049,388,494 16.627 5.977 5.977 5.984 5.919 6.106 175,290,712 5.9866 -0.95%
2007-01-17 0 16.76 16.72 16.74 16.66 17.02 33,506,570 564,124,429 16.836 6.034 6.020 6.027 5.998 6.128 93,062,385 6.0618 -1.30%
2007-01-16 0 16.98 16.98 17.00 16.86 17.04 26,288,000 445,559,055 16.949 6.114 6.114 6.121 6.070 6.135 73,013,262 6.1024 1.43%
2007-01-15 0 16.74 16.74 16.76 16.38 16.82 24,939,561 414,275,529 16.611 6.027 6.027 6.034 5.898 6.056 69,268,058 5.9808 2.45%
2007-01-12 0 16.34 16.32 16.34 16.34 16.70 32,015,500 526,706,596 16.452 5.883 5.876 5.883 5.883 6.013 88,921,033 5.9233 -1.45%
2007-01-11 0 16.58 16.50 16.56 16.30 16.94 37,016,616 613,847,420 16.583 5.970 5.941 5.962 5.869 6.099 102,811,317 5.9706 -0.72%
2007-01-10 0 16.70 16.72 16.74 16.16 16.74 71,008,596 1,169,045,242 16.463 6.013 6.020 6.027 5.818 6.027 197,221,898 5.9276 2.83%
2007-01-09 0 16.24 16.18 16.24 15.74 16.34 41,435,990 666,704,461 16.090 5.847 5.826 5.847 5.667 5.883 115,085,850 5.7931 0.62%
2007-01-08 0 16.14 16.16 16.20 16.10 16.42 39,784,200 648,317,764 16.296 5.811 5.818 5.833 5.797 5.912 110,498,107 5.8672 -3.35%
2007-01-05 0 16.70 16.66 16.68 15.34 16.76 42,275,593 677,421,856 16.024 6.013 5.998 6.006 5.523 6.034 117,417,794 5.7693 3.09%
2007-01-04 0 16.20 16.22 16.26 15.84 17.38 58,017,600 961,819,159 16.578 5.833 5.840 5.854 5.703 6.258 161,140,226 5.9688 -6.14%
2007-01-03 0 17.26 17.24 17.26 17.00 17.60 33,183,313 571,884,370 17.234 6.214 6.207 6.214 6.121 6.337 92,164,560 6.2050 -0.23%
2007-01-02 0 17.30 17.34 17.38 16.46 17.34 35,196,000 591,053,933 16.793 6.229 6.243 6.258 5.926 6.243 97,754,671 6.0463 4.98%
2006-12-29 0 16.48 16.48 16.50 16.30 16.72 27,892,200 460,320,520 16.504 5.934 5.934 5.941 5.869 6.020 77,468,827 5.9420 1.23%
2006-12-28 0 16.28 16.32 16.34 15.94 16.82 41,184,377 678,112,205 16.465 5.862 5.876 5.883 5.739 6.056 114,387,010 5.9282 -1.93%
2006-12-27 0 16.60 16.62 16.64 16.24 16.80 42,259,001 701,064,646 16.590 5.977 5.984 5.991 5.847 6.049 117,371,711 5.9730 2.85%
2006-12-22 0 16.14 16.12 16.14 16.02 16.36 22,303,474 360,243,111 16.152 5.811 5.804 5.811 5.768 5.890 61,946,493 5.8154 -0.49%
2006-12-21 0 16.22 16.28 16.30 15.54 16.30 61,209,251 984,820,421 16.089 5.840 5.862 5.869 5.595 5.869 170,004,835 5.7929 2.53%
2006-12-20 0 15.82 15.80 15.82 15.36 15.98 51,569,350 811,252,572 15.731 5.696 5.689 5.696 5.530 5.754 143,230,618 5.6640 2.86%
2006-12-19 0 15.38 15.38 15.40 15.10 15.64 36,688,611 565,370,323 15.410 5.537 5.537 5.545 5.437 5.631 101,900,304 5.5483 -0.13%
2006-12-18 0 15.40 15.40 15.42 14.88 15.60 57,038,000 873,857,230 15.321 5.545 5.545 5.552 5.357 5.617 158,419,449 5.5161 2.80%
2006-12-15 0 14.98 14.98 15.00 14.84 15.10 17,529,500 262,080,203 14.951 5.393 5.393 5.401 5.343 5.437 48,687,081 5.3830 0.13%
2006-12-14 0 14.96 14.94 14.98 14.74 15.02 26,058,305 387,913,423 14.886 5.386 5.379 5.393 5.307 5.408 72,375,299 5.3597 0.00%
2006-12-13 0 14.96 14.98 15.00 14.60 15.06 20,997,500 312,197,290 14.868 5.386 5.393 5.401 5.257 5.422 58,319,232 5.3532 -0.66%
2006-12-12 0 15.06 15.08 15.10 14.92 15.20 23,342,000 350,425,890 15.013 5.422 5.429 5.437 5.372 5.473 64,830,933 5.4052 -0.26%
2006-12-11 0 15.10 15.12 15.14 15.04 15.22 16,194,600 244,737,579 15.112 5.437 5.444 5.451 5.415 5.480 44,979,480 5.4411 0.27%
2006-12-08 0 15.06 15.08 15.10 14.80 15.10 26,210,500 391,741,686 14.946 5.422 5.429 5.437 5.329 5.437 72,798,011 5.3812 -0.40%
2006-12-07 0 15.12 15.12 15.14 15.02 15.38 19,587,400 298,232,833 15.226 5.444 5.444 5.451 5.408 5.537 54,402,768 5.4819 -0.79%
2006-12-06 0 15.24 15.28 15.30 14.86 15.60 39,515,300 601,527,334 15.223 5.487 5.501 5.509 5.350 5.617 109,751,254 5.4808 -1.68%
2006-12-05 0 15.50 15.48 15.50 15.32 15.58 24,723,500 382,461,920 15.470 5.581 5.573 5.581 5.516 5.609 68,667,962 5.5697 1.31%
2006-12-04 0 15.30 15.30 15.34 14.76 15.36 31,350,500 474,546,840 15.137 5.509 5.509 5.523 5.314 5.530 87,074,037 5.4499 3.10%
2006-12-01 0 14.84 14.82 14.86 14.72 15.08 15,573,600 232,077,081 14.902 5.343 5.336 5.350 5.300 5.429 43,254,692 5.3654 -0.67%
2006-11-30 0 14.94 14.96 14.98 14.78 15.14 32,091,505 479,202,918 14.932 5.379 5.386 5.393 5.321 5.451 89,132,132 5.3763 1.63%
2006-11-29 0 14.70 14.68 14.70 14.24 14.86 47,935,200 700,368,631 14.611 5.293 5.285 5.293 5.127 5.350 133,136,996 5.2605 4.26%
2006-11-28 0 14.10 14.08 14.10 14.06 14.70 81,666,970 1,173,221,955 14.366 5.077 5.069 5.077 5.062 5.293 226,824,860 5.1724 -5.87%
2006-11-27 0 14.98 14.98 15.00 14.84 15.44 48,766,000 731,898,948 15.008 5.393 5.393 5.401 5.343 5.559 135,444,490 5.4037 -2.60%
2006-11-24 0 15.38 15.38 15.40 15.34 15.76 52,015,805 806,212,656 15.499 5.537 5.537 5.545 5.523 5.674 144,470,619 5.5805 -2.78%
2006-11-23 0 15.82 15.84 15.86 15.76 16.20 38,844,085 619,518,866 15.949 5.696 5.703 5.710 5.674 5.833 107,886,997 5.7423 -1.49%
2006-11-22 0 16.06 16.08 16.10 15.74 16.10 49,813,885 794,294,979 15.945 5.782 5.790 5.797 5.667 5.797 138,354,925 5.7410 1.77%
2006-11-21 0 15.78 15.76 15.78 15.62 16.08 41,967,633 664,569,839 15.835 5.681 5.674 5.681 5.624 5.790 116,562,454 5.7014 -1.25%
2006-11-20 0 15.98 15.94 15.96 15.20 16.30 56,453,640 897,665,980 15.901 5.754 5.739 5.746 5.473 5.869 156,796,425 5.7250 3.23%
2006-11-17 0 15.48 15.42 15.44 14.70 15.50 56,692,500 859,926,824 15.168 5.573 5.552 5.559 5.293 5.581 157,459,844 5.4612 3.75%
2006-11-16 0 14.92 14.94 14.96 14.60 15.60 54,624,500 821,936,620 15.047 5.372 5.379 5.386 5.257 5.617 151,716,104 5.4176 -0.53%
2006-11-15 0 15.00 15.00 15.02 14.44 15.02 49,607,060 732,814,085 14.772 5.401 5.401 5.408 5.199 5.408 137,780,481 5.3187 2.18%
2006-11-14 0 14.68 14.70 14.72 14.16 15.20 64,247,760 945,493,955 14.716 5.285 5.293 5.300 5.098 5.473 178,444,102 5.2985 0.27%
2006-11-13 0 14.64 14.68 14.70 14.12 14.86 66,712,140 974,865,527 14.613 5.271 5.285 5.293 5.084 5.350 185,288,762 5.2613 3.39%
2006-11-10 0 14.16 14.18 14.20 13.78 14.66 105,409,800 1,492,529,009 14.159 5.098 5.105 5.113 4.961 5.278 292,769,073 5.0980 3.66%
2006-11-09 0 13.66 13.64 13.66 13.08 13.78 58,911,163 793,995,995 13.478 4.918 4.911 4.918 4.709 4.961 163,622,041 4.8526 5.24%
2006-11-08 0 12.98 12.96 12.98 12.88 13.28 38,025,000 497,769,796 13.091 4.673 4.666 4.673 4.637 4.781 105,612,040 4.7132 -1.22%
2006-11-07 0 13.14 13.10 13.12 13.10 13.44 50,321,050 669,769,840 13.310 4.731 4.717 4.724 4.717 4.839 139,763,543 4.7922 -0.15%
2006-11-06 0 13.16 13.10 13.12 12.52 13.20 44,168,000 571,800,120 12.946 4.738 4.717 4.724 4.508 4.753 122,673,835 4.6611 4.28%
2006-11-03 0 12.62 12.60 12.62 12.36 12.68 34,456,273 431,883,915 12.534 4.544 4.537 4.544 4.450 4.565 95,700,126 4.5129 1.77%
2006-11-02 0 12.40 12.40 12.42 12.34 12.62 38,120,789 476,112,780 12.490 4.465 4.465 4.472 4.443 4.544 105,878,088 4.4968 -0.16%
2006-11-01 0 12.42 12.42 12.44 12.14 12.52 62,947,800 780,860,948 12.405 4.472 4.472 4.479 4.371 4.508 174,833,545 4.4663 2.31%
2006-10-31 0 12.14 12.14 12.16 11.64 12.14 36,657,300 438,763,816 11.969 4.371 4.371 4.378 4.191 4.371 101,813,339 4.3095 2.71%
2006-10-27 0 11.82 11.82 11.84 11.78 12.28 58,592,700 701,743,768 11.977 4.256 4.256 4.263 4.241 4.421 162,737,530 4.3121 -2.64%
2006-10-26 0 12.14 12.14 12.16 12.08 12.30 31,375,448 382,935,960 12.205 4.371 4.371 4.378 4.349 4.429 87,143,328 4.3943 -0.98%
2006-10-25 0 12.26 12.26 12.28 12.18 12.30 24,519,000 299,805,570 12.228 4.414 4.414 4.421 4.385 4.429 68,099,976 4.4024 0.33%
2006-10-24 0 12.22 12.20 12.22 12.10 12.30 34,419,219 420,341,251 12.212 4.400 4.393 4.400 4.357 4.429 95,597,211 4.3970 0.49%
2006-10-23 0 12.16 12.14 12.16 12.06 12.36 58,811,480 717,360,640 12.198 4.378 4.371 4.378 4.342 4.450 163,345,177 4.3917 0.33%
2006-10-20 0 12.12 12.12 12.14 11.80 12.18 72,999,500 881,588,970 12.077 4.364 4.364 4.371 4.249 4.385 202,751,508 4.3481 2.19%
2006-10-19 0 11.86 11.90 11.92 11.64 11.90 38,324,530 451,095,154 11.770 4.270 4.285 4.292 4.191 4.285 106,443,966 4.2379 1.54%
2006-10-18 0 11.68 11.66 11.68 11.64 11.74 28,738,480 336,038,061 11.693 4.205 4.198 4.205 4.191 4.227 79,819,316 4.2100 -0.51%
2006-10-17 0 11.74 11.74 11.76 11.64 11.84 43,173,000 507,033,200 11.744 4.227 4.227 4.234 4.191 4.263 119,910,285 4.2284 0.69%
2006-10-16 0 11.66 11.66 11.68 11.54 11.80 34,569,760 402,321,742 11.638 4.198 4.198 4.205 4.155 4.249 96,015,329 4.1902 -1.19%
2006-10-13 0 11.80 11.78 11.80 11.70 11.86 71,278,600 840,753,592 11.795 4.249 4.241 4.249 4.213 4.270 197,971,817 4.2468 0.85%
2006-10-12 0 11.70 11.70 11.72 11.66 11.88 46,183,200 542,707,848 11.751 4.213 4.213 4.220 4.198 4.277 128,270,926 4.2309 -0.34%
2006-10-11 0 11.74 11.76 11.78 11.54 11.78 98,986,900 1,154,988,381 11.668 4.227 4.234 4.241 4.155 4.241 274,929,873 4.2010 2.09%
2006-10-10 0 11.50 11.50 11.52 11.34 11.62 88,718,000 1,020,244,220 11.500 4.141 4.141 4.148 4.083 4.184 246,408,651 4.1405 1.77%
2006-10-09 0 11.30 11.28 11.30 11.18 11.66 76,482,750 878,551,975 11.487 4.068 4.061 4.068 4.025 4.198 212,426,016 4.1358 -2.92%
2006-10-06 0 11.64 11.64 11.66 11.60 11.94 126,652,830 1,491,058,619 11.773 4.191 4.191 4.198 4.177 4.299 351,770,249 4.2387 0.17%
2006-10-05 0 11.62 11.58 11.60 11.48 12.00 65,635,293 768,662,300 11.711 4.184 4.169 4.177 4.133 4.321 182,297,888 4.2165 -2.19%
2006-10-04 0 11.88 11.86 11.88 11.62 12.10 132,258,283 1,565,002,308 11.833 4.277 4.270 4.277 4.184 4.357 367,339,042 4.2604 1.37%
2006-10-03 0 11.72 11.74 11.76 10.98 11.82 209,466,005 2,389,981,050 11.410 4.220 4.227 4.234 3.953 4.256 581,778,621 4.1081 6.74%
2006-09-29 0 10.98 10.98 11.00 10.92 11.04 131,809,818 1,449,494,134 10.997 3.953 3.953 3.960 3.932 3.975 366,093,458 3.9594 0.55%
2006-09-28 0 10.92 10.92 10.94 10.80 11.04 116,544,372 1,275,569,920 10.945 3.932 3.932 3.939 3.888 3.975 323,694,645 3.9407 0.55%
2006-09-27 0 10.86 10.86 10.88 10.56 10.92 120,156,266 1,292,351,306 10.756 3.910 3.910 3.917 3.802 3.932 333,726,453 3.8725 2.84%
2006-09-26 0 10.56 10.56 10.58 10.50 10.74 113,244,990 1,201,645,319 10.611 3.802 3.802 3.809 3.780 3.867 314,530,819 3.8204 -0.94%
2006-09-25 0 10.66 10.64 10.66 10.42 10.86 309,750,769 3,308,428,167 10.681 3.838 3.831 3.838 3.752 3.910 860,313,230 3.8456 -0.19%
2006-09-22 0 10.68 10.66 10.68 10.62 11.14 1,064,726,566 11,614,921,098 10.909 3.845 3.838 3.845 3.824 4.011 2,957,210,902 3.9277

Webb-site Database - Powered By Linux Group

Back to top