Haitian International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01882  2006-12-22    
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
2026-05-13 0 22.26 22.24 22.26 22.06 22.50 1,883,803 42,068,192 22.332 22.26 22.24 22.26 22.06 22.50 1,883,803 22.332 -0.36%
2026-05-12 0 22.34 22.34 22.36 22.20 22.80 1,274,060 28,567,145 22.422 22.34 22.34 22.36 22.20 22.80 1,274,060 22.422 -1.59%
2026-05-11 0 22.70 22.66 22.70 21.56 22.98 2,834,200 64,334,098 22.699 22.70 22.66 22.70 21.56 22.98 2,834,200 22.699 2.34%
2026-05-08 0 22.18 22.12 22.18 21.56 22.26 4,090,015 89,912,382 21.983 22.18 22.12 22.18 21.56 22.26 4,090,015 21.983 1.84%
2026-05-07 0 21.78 21.76 21.78 21.28 21.92 1,840,720 39,973,801 21.716 21.78 21.76 21.78 21.28 21.92 1,840,720 21.716 0.93%
2026-05-06 0 21.58 21.52 21.58 21.06 21.58 1,529,000 32,766,370 21.430 21.58 21.52 21.58 21.06 21.58 1,529,000 21.430 1.51%
2026-05-05 0 21.26 21.16 21.26 21.02 21.62 458,918 9,730,102 21.202 21.26 21.16 21.26 21.02 21.62 458,918 21.202 -0.75%
2026-05-04 0 21.42 21.36 21.42 21.24 21.60 734,156 15,631,348 21.292 21.42 21.36 21.42 21.24 21.60 734,156 21.292 1.42%
2026-04-30 0 21.12 21.06 21.12 20.98 21.32 1,834,999 38,868,181 21.182 21.12 21.06 21.12 20.98 21.32 1,834,999 21.182 -1.95%
2026-04-29 0 21.54 21.46 21.54 21.26 21.68 2,371,000 50,506,533 21.302 21.54 21.46 21.54 21.26 21.68 2,371,000 21.302 1.22%
2026-04-28 0 21.28 21.22 21.28 20.96 21.32 1,636,228 34,649,097 21.176 21.28 21.22 21.28 20.96 21.32 1,636,228 21.176 0.09%
2026-04-27 0 21.26 21.24 21.26 20.76 21.36 1,888,000 39,986,903 21.180 21.26 21.24 21.26 20.76 21.36 1,888,000 21.180 1.53%
2026-04-24 0 20.94 20.88 20.94 20.64 21.34 3,289,510 69,386,831 21.093 20.94 20.88 20.94 20.64 21.34 3,289,510 21.093 -1.97%
2026-04-23 0 21.36 21.28 21.36 21.00 21.76 1,572,400 33,506,501 21.309 21.36 21.28 21.36 21.00 21.76 1,572,400 21.309 0.28%
2026-04-22 0 21.30 21.30 21.32 20.80 21.52 685,000 14,613,411 21.333 21.30 21.30 21.32 20.80 21.52 685,000 21.333 -1.21%
2026-04-21 0 21.56 21.42 21.56 21.26 21.58 1,039,064 22,327,966 21.489 21.56 21.42 21.56 21.26 21.58 1,039,064 21.489 1.13%
2026-04-20 0 21.32 21.28 21.32 21.22 21.76 1,201,469 25,733,563 21.418 21.32 21.28 21.32 21.22 21.76 1,201,469 21.418 -1.39%
2026-04-17 0 21.62 21.54 21.62 21.20 21.98 2,281,360 48,990,147 21.474 21.62 21.54 21.62 21.20 21.98 2,281,360 21.474 -0.55%
2026-04-16 0 21.74 21.62 21.74 21.50 21.96 2,284,000 49,542,545 21.691 21.74 21.62 21.74 21.50 21.96 2,284,000 21.691 0.18%
2026-04-15 0 21.70 21.62 21.70 21.42 22.12 2,605,796 56,508,475 21.686 21.70 21.62 21.70 21.42 22.12 2,605,796 21.686 1.40%
2026-04-14 0 21.40 21.32 21.40 20.90 21.54 1,968,000 41,993,350 21.338 21.40 21.32 21.40 20.90 21.54 1,968,000 21.338 1.33%
2026-04-13 0 21.12 21.04 21.12 20.74 21.38 3,310,332 69,807,722 21.088 21.12 21.04 21.12 20.74 21.38 3,310,332 21.088 -2.04%
2026-04-10 0 21.56 21.40 21.56 21.30 21.82 1,936,748 41,527,862 21.442 21.56 21.40 21.56 21.30 21.82 1,936,748 21.442 -0.19%
2026-04-09 0 21.60 21.44 21.60 21.06 21.68 3,436,146 73,836,096 21.488 21.60 21.44 21.60 21.06 21.68 3,436,146 21.488 1.79%
2026-04-08 0 21.22 21.18 21.22 20.80 21.46 2,276,577 48,105,275 21.131 21.22 21.18 21.22 20.80 21.46 2,276,577 21.131 4.02%
2026-04-02 0 20.40 20.36 20.40 20.10 20.80 2,444,000 49,669,593 20.323 20.40 20.36 20.40 20.10 20.80 2,444,000 20.323 -0.58%
2026-04-01 0 20.52 20.44 20.52 20.26 20.78 1,689,000 34,551,345 20.457 20.52 20.44 20.52 20.26 20.78 1,689,000 20.457 1.99%
2026-03-31 0 20.12 20.12 20.14 19.88 20.56 3,027,179 60,830,861 20.095 20.12 20.12 20.14 19.88 20.56 3,027,179 20.095 -1.18%
2026-03-30 0 20.36 20.36 20.38 20.14 20.68 1,965,952 40,126,200 20.411 20.36 20.36 20.38 20.14 20.68 1,965,952 20.411 -0.29%
2026-03-27 0 20.42 20.42 20.44 19.85 20.64 3,957,768 80,698,301 20.390 20.42 20.42 20.44 19.85 20.64 3,957,768 20.390 2.10%
2026-03-26 0 20.80 20.78 20.80 20.66 21.66 2,245,456 46,950,795 20.909 20.00 19.98 20.00 19.87 20.83 2,335,274 20.105 -3.53%
2026-03-25 0 21.56 21.56 21.60 21.26 21.80 1,125,094 24,247,973 21.552 20.73 20.73 20.77 20.44 20.96 1,170,098 20.723 -0.19%
2026-03-24 0 21.60 21.56 21.60 20.24 21.64 2,234,000 47,714,810 21.359 20.77 20.73 20.77 19.46 20.81 2,323,360 20.537 3.25%
2026-03-23 0 20.92 20.90 20.92 20.64 21.52 3,406,472 71,016,009 20.847 20.12 20.10 20.12 19.85 20.69 3,542,731 20.046 -3.86%
2026-03-20 0 21.76 21.76 21.78 21.54 22.04 2,711,253 59,046,675 21.778 20.92 20.92 20.94 20.71 21.19 2,819,703 20.941 -0.27%
2026-03-19 0 21.82 21.76 21.82 21.60 22.20 2,936,000 64,195,934 21.865 20.98 20.92 20.98 20.77 21.35 3,053,440 21.024 -2.06%
2026-03-18 0 22.28 22.28 22.32 22.10 22.76 2,687,975 59,823,436 22.256 21.42 21.42 21.46 21.25 21.88 2,795,494 21.400 -0.80%
2026-03-17 0 22.46 22.46 22.48 22.30 23.04 2,923,000 66,044,960 22.595 21.60 21.60 21.62 21.44 22.15 3,039,920 21.726 -1.58%
2026-03-16 0 22.82 22.82 22.84 22.36 23.40 1,577,849 35,723,271 22.641 21.94 21.94 21.96 21.50 22.50 1,640,963 21.770 -0.95%
2026-03-13 0 23.04 23.04 23.06 22.80 23.42 1,236,000 28,600,740 23.140 22.15 22.15 22.17 21.92 22.52 1,285,440 22.250 -0.78%
2026-03-12 0 23.22 23.22 23.24 22.94 23.62 2,605,854 60,858,435 23.355 22.33 22.33 22.35 22.06 22.71 2,710,088 22.456 -0.60%
2026-03-11 0 23.36 23.34 23.36 23.06 23.66 1,508,500 35,229,520 23.354 22.46 22.44 22.46 22.17 22.75 1,568,840 22.456 1.30%
2026-03-10 0 23.06 23.06 23.22 23.00 23.26 1,620,000 37,441,496 23.112 22.17 22.17 22.33 22.12 22.37 1,684,800 22.223 1.14%
2026-03-09 0 22.80 22.78 22.84 22.10 22.90 2,680,830 60,388,315 22.526 21.92 21.90 21.96 21.25 22.02 2,788,063 21.660 -2.48%
2026-03-06 0 23.38 23.36 23.38 22.96 23.58 1,772,107 41,153,473 23.223 22.48 22.46 22.48 22.08 22.67 1,842,991 22.330 0.52%
2026-03-05 0 23.26 23.26 23.32 23.10 24.38 2,038,469 47,784,563 23.441 22.37 22.37 22.42 22.21 23.44 2,120,008 22.540 -0.68%
2026-03-04 0 23.42 23.42 23.44 23.10 24.12 3,261,072 76,756,011 23.537 22.52 22.52 22.54 22.21 23.19 3,391,515 22.632 -2.66%
2026-03-03 0 24.06 24.06 24.12 23.88 25.50 1,892,000 45,805,190 24.210 23.13 23.13 23.19 22.96 24.52 1,967,680 23.279 -4.90%
2026-03-02 0 25.30 25.28 25.30 24.84 25.70 2,595,024 65,484,995 25.235 24.33 24.31 24.33 23.88 24.71 2,698,825 24.264 -0.08%
2026-02-27 0 25.32 25.30 25.32 24.96 25.64 2,789,614 70,541,305 25.287 24.35 24.33 24.35 24.00 24.65 2,901,199 24.315 -1.25%
2026-02-26 0 25.64 25.62 25.64 25.52 26.00 2,503,346 64,549,491 25.785 24.65 24.63 24.65 24.54 25.00 2,603,480 24.794 -0.23%
2026-02-25 0 25.70 25.70 25.72 25.00 26.20 4,227,404 108,252,040 25.607 24.71 24.71 24.73 24.04 25.19 4,396,500 24.622 2.80%
2026-02-24 0 25.00 24.96 25.00 24.20 25.06 4,138,735 102,491,570 24.764 24.04 24.00 24.04 23.27 24.10 4,304,284 23.812 1.13%
2026-02-23 0 24.72 24.70 24.72 24.56 24.84 1,817,048 44,935,683 24.730 23.77 23.75 23.77 23.62 23.88 1,889,730 23.779 0.82%
2026-02-20 0 24.52 24.50 24.52 24.44 24.74 1,536,013 37,758,998 24.583 23.58 23.56 23.58 23.50 23.79 1,597,454 23.637 -0.81%
2026-02-16 0 24.72 24.72 24.76 24.02 24.94 511,000 12,610,500 24.678 23.77 23.77 23.81 23.10 23.98 531,440 23.729 0.73%
2026-02-13 0 24.54 24.50 24.54 24.36 25.10 1,456,768 35,808,097 24.581 23.60 23.56 23.60 23.42 24.13 1,515,039 23.635 -2.31%
2026-02-12 0 25.12 25.10 25.12 24.50 25.18 3,152,457 78,626,155 24.941 24.15 24.13 24.15 23.56 24.21 3,278,555 23.982 1.78%
2026-02-11 0 24.68 24.66 24.74 24.00 24.88 2,584,236 63,879,818 24.719 23.73 23.71 23.79 23.08 23.92 2,687,605 23.768 0.98%
2026-02-10 0 24.44 24.40 24.46 24.02 24.68 5,141,266 125,344,958 24.380 23.50 23.46 23.52 23.10 23.73 5,346,917 23.442 1.41%
2026-02-09 0 24.10 24.06 24.10 23.70 24.66 4,034,722 97,433,617 24.149 23.17 23.13 23.17 22.79 23.71 4,196,111 23.220 -0.17%
2026-02-06 0 24.14 24.12 24.14 23.70 24.56 986,452 23,843,771 24.171 23.21 23.19 23.21 22.79 23.62 1,025,910 23.242 -0.90%
2026-02-05 0 24.36 24.34 24.36 23.82 24.48 1,290,681 31,170,823 24.151 23.42 23.40 23.42 22.90 23.54 1,342,308 23.222 0.41%
2026-02-04 0 24.26 24.26 24.28 23.32 24.46 2,505,060 60,531,648 24.164 23.33 23.33 23.35 22.42 23.52 2,605,262 23.234 1.00%
2026-02-03 0 24.02 24.02 24.04 23.10 24.24 1,669,457 39,872,008 23.883 23.10 23.10 23.12 22.21 23.31 1,736,235 22.965 2.21%
2026-02-02 0 23.50 23.46 23.50 23.12 24.50 1,344,000 31,652,260 23.551 22.60 22.56 22.60 22.23 23.56 1,397,760 22.645 -2.81%
2026-01-30 0 24.18 24.18 24.20 23.80 24.32 2,774,991 66,832,871 24.084 23.25 23.25 23.27 22.88 23.38 2,885,991 23.158 -0.33%
2026-01-29 0 24.26 24.24 24.26 24.04 24.82 2,072,000 50,570,533 24.407 23.33 23.31 23.33 23.12 23.87 2,154,880 23.468 -2.57%
2026-01-28 0 24.90 24.80 24.90 24.16 24.94 2,981,334 73,336,923 24.599 23.94 23.85 23.94 23.23 23.98 3,100,587 23.653 2.30%
2026-01-27 0 24.34 24.32 24.34 23.30 24.44 2,816,172 67,995,363 24.145 23.40 23.38 23.40 22.40 23.50 2,928,819 23.216 1.50%
2026-01-26 0 23.98 23.98 24.00 23.82 24.68 1,721,760 41,462,364 24.081 23.06 23.06 23.08 22.90 23.73 1,790,630 23.155 -2.44%
2026-01-23 0 24.58 24.48 24.58 24.18 24.66 2,701,391 66,010,795 24.436 23.63 23.54 23.63 23.25 23.71 2,809,447 23.496 0.82%
2026-01-22 0 24.38 24.38 24.40 23.94 24.46 3,721,000 89,886,606 24.157 23.44 23.44 23.46 23.02 23.52 3,869,840 23.227 0.74%
2026-01-21 0 24.20 24.14 24.20 23.60 24.20 3,333,000 79,726,930 23.921 23.27 23.21 23.27 22.69 23.27 3,466,320 23.000 1.60%
2026-01-20 0 23.82 23.80 23.82 23.60 24.16 873,000 20,759,200 23.779 22.90 22.88 22.90 22.69 23.23 907,920 22.865 -0.75%
2026-01-19 0 24.00 23.98 24.00 23.56 24.08 1,684,003 40,385,561 23.982 23.08 23.06 23.08 22.65 23.15 1,751,363 23.060 0.50%
2026-01-16 0 23.88 23.86 23.88 23.68 24.16 1,914,140 45,778,122 23.916 22.96 22.94 22.96 22.77 23.23 1,990,706 22.996 0.76%
2026-01-15 0 23.70 23.66 23.70 23.26 23.90 1,540,291 36,330,832 23.587 22.79 22.75 22.79 22.37 22.98 1,601,903 22.680 0.08%
2026-01-14 0 23.68 23.60 23.68 23.50 24.00 2,011,000 47,740,470 23.740 22.77 22.69 22.77 22.60 23.08 2,091,440 22.827 -0.42%
2026-01-13 0 23.78 23.72 23.78 23.34 23.98 2,102,089 49,754,849 23.669 22.87 22.81 22.87 22.44 23.06 2,186,173 22.759 -0.75%
2026-01-09 0 23.96 23.96 24.00 22.94 24.10 3,326,720 78,409,616 23.570 23.04 23.04 23.08 22.06 23.17 3,459,789 22.663 3.99%
2026-01-08 0 23.04 23.04 23.06 22.46 23.04 1,516,058 34,639,077 22.848 22.15 22.15 22.17 21.60 22.15 1,576,700 21.969 -0.09%
2026-01-07 0 23.06 22.96 23.06 22.46 23.10 3,657,385 83,733,181 22.894 22.17 22.08 22.17 21.60 22.21 3,803,680 22.014 1.59%
2026-01-06 0 22.70 22.68 22.70 22.20 22.86 1,928,464 43,436,317 22.524 21.83 21.81 21.83 21.35 21.98 2,005,603 21.657 0.89%
2026-01-05 0 22.50 22.48 22.50 22.06 22.62 1,646,526 36,949,359 22.441 21.63 21.62 21.63 21.21 21.75 1,712,387 21.578 1.53%
2025-12-31 0 22.16 22.08 22.16 21.88 22.48 4,735,000 104,482,679 22.066 21.31 21.23 21.31 21.04 21.62 4,924,400 21.217 -0.98%
2025-12-30 0 22.38 22.36 22.38 21.60 22.56 1,113,000 24,831,070 22.310 21.52 21.50 21.52 20.77 21.69 1,157,520 21.452 2.75%
2025-12-29 0 21.78 21.72 21.78 21.58 22.40 2,091,164 45,515,198 21.766 20.94 20.88 20.94 20.75 21.54 2,174,811 20.928 -1.80%
2025-12-24 0 22.18 22.02 22.20 21.80 22.24 374,331 8,255,962 22.055 21.33 21.17 21.35 20.96 21.38 389,304 21.207 0.82%
2025-12-23 0 22.00 21.96 22.00 21.80 22.24 1,046,893 22,990,769 21.961 21.15 21.12 21.15 20.96 21.38 1,088,769 21.116 0.27%
2025-12-22 0 21.94 21.92 21.94 21.82 22.18 1,144,654 25,107,702 21.935 21.10 21.08 21.10 20.98 21.33 1,190,440 21.091 1.57%
2025-12-19 0 21.60 21.60 21.62 21.26 21.94 1,533,866 33,222,694 21.660 20.77 20.77 20.79 20.44 21.10 1,595,221 20.826 0.09%
2025-12-18 0 21.58 21.54 21.58 21.08 21.60 2,232,366 47,820,515 21.421 20.75 20.71 20.75 20.27 20.77 2,321,661 20.598 1.89%
2025-12-17 0 21.18 21.18 21.20 21.04 21.74 1,966,332 41,809,824 21.263 20.37 20.37 20.38 20.23 20.90 2,044,985 20.445 -1.03%
2025-12-16 0 21.40 21.32 21.40 21.22 22.24 2,374,332 51,092,744 21.519 20.58 20.50 20.58 20.40 21.38 2,469,305 20.691 -3.17%
2025-12-15 0 22.10 22.08 22.10 21.96 22.40 1,560,070 34,534,454 22.137 21.25 21.23 21.25 21.12 21.54 1,622,473 21.285 -1.34%
2025-12-12 0 22.40 22.34 22.40 22.16 22.46 1,967,000 43,898,450 22.318 21.54 21.48 21.54 21.31 21.60 2,045,680 21.459 1.08%
2025-12-11 0 22.16 22.14 22.16 21.96 22.84 1,335,000 29,718,525 22.261 21.31 21.29 21.31 21.12 21.96 1,388,400 21.405 -1.86%
2025-12-10 0 22.58 22.56 22.58 22.02 22.64 1,013,488 22,808,744 22.505 21.71 21.69 21.71 21.17 21.77 1,054,028 21.640 -0.09%
2025-12-09 0 22.60 22.58 22.60 22.04 22.88 3,279,000 73,750,900 22.492 21.73 21.71 21.73 21.19 22.00 3,410,160 21.627 -0.70%
2025-12-08 0 22.76 22.72 22.76 22.14 22.98 1,559,196 35,477,982 22.754 21.88 21.85 21.88 21.29 22.10 1,621,564 21.879 0.09%
2025-12-05 0 22.74 22.72 22.74 22.38 22.88 1,712,090 38,841,292 22.687 21.87 21.85 21.87 21.52 22.00 1,780,574 21.814 0.62%
2025-12-04 0 22.60 22.58 22.60 22.12 22.60 810,892 18,152,417 22.386 21.73 21.71 21.73 21.27 21.73 843,328 21.525 1.71%
2025-12-03 0 22.22 22.18 22.22 21.92 22.30 1,101,884 24,359,051 22.107 21.37 21.33 21.37 21.08 21.44 1,145,959 21.256 -0.36%
2025-12-02 0 22.30 22.28 22.30 22.04 22.42 1,707,000 37,836,505 22.166 21.44 21.42 21.44 21.19 21.56 1,775,280 21.313 0.72%
2025-12-01 0 22.14 22.14 22.16 21.56 22.18 3,012,041 66,108,876 21.948 21.29 21.29 21.31 20.73 21.33 3,132,523 21.104 1.47%
2025-11-28 0 21.82 21.80 21.82 21.78 22.02 1,701,000 37,341,215 21.953 20.98 20.96 20.98 20.94 21.17 1,769,040 21.108 -1.00%
2025-11-27 0 22.04 22.04 22.08 21.98 22.42 776,000 17,154,230 22.106 21.19 21.19 21.23 21.13 21.56 807,040 21.256 -0.99%
2025-11-26 0 22.26 22.24 22.26 22.04 22.46 831,402 18,486,082 22.235 21.40 21.38 21.40 21.19 21.60 864,658 21.380 0.91%
2025-11-25 0 22.06 22.06 22.08 21.68 22.08 1,777,956 38,929,198 21.896 21.21 21.21 21.23 20.85 21.23 1,849,074 21.053 1.29%
2025-11-24 0 21.78 21.74 21.78 21.54 21.80 2,542,183 55,247,642 21.732 20.94 20.90 20.94 20.71 20.96 2,643,870 20.897 0.83%
2025-11-21 0 21.60 21.60 21.62 21.52 22.00 1,704,984 37,096,627 21.758 20.77 20.77 20.79 20.69 21.15 1,773,183 20.921 -2.79%
2025-11-20 0 22.22 22.22 22.24 22.04 22.60 1,374,862 30,590,149 22.250 21.37 21.37 21.38 21.19 21.73 1,429,856 21.394 -0.63%
2025-11-19 0 22.36 22.34 22.36 22.18 22.68 1,157,699 25,961,861 22.425 21.50 21.48 21.50 21.33 21.81 1,204,007 21.563 -0.45%
2025-11-18 0 22.46 22.44 22.46 22.00 22.60 2,334,676 52,203,528 22.360 21.60 21.58 21.60 21.15 21.73 2,428,063 21.500 1.54%
2025-11-17 0 22.12 22.02 22.12 21.94 22.44 1,172,500 25,878,000 22.071 21.27 21.17 21.27 21.10 21.58 1,219,400 21.222 -0.90%
2025-11-14 0 22.32 22.32 22.40 22.30 22.72 1,142,500 25,756,920 22.544 21.46 21.46 21.54 21.44 21.85 1,188,200 21.677 -2.19%
2025-11-13 0 22.82 22.78 22.82 22.24 22.96 3,370,976 76,834,740 22.793 21.94 21.90 21.94 21.38 22.08 3,505,815 21.916 2.61%
2025-11-12 0 22.24 22.24 22.28 21.92 22.56 3,215,940 71,498,068 22.232 21.38 21.38 21.42 21.08 21.69 3,344,578 21.377 -1.42%
2025-11-11 0 22.56 22.54 22.56 22.02 22.84 3,741,300 84,354,356 22.547 21.69 21.67 21.69 21.17 21.96 3,890,952 21.680 0.89%
2025-11-10 0 22.36 22.34 22.36 22.00 22.46 2,691,000 60,132,060 22.346 21.50 21.48 21.50 21.15 21.60 2,798,640 21.486 0.54%
2025-11-07 0 22.24 22.16 22.24 21.50 22.38 3,848,000 85,172,727 22.134 21.38 21.31 21.38 20.67 21.52 4,001,920 21.283 2.30%
2025-11-06 0 21.74 21.74 21.76 21.20 21.82 3,279,488 70,895,572 21.618 20.90 20.90 20.92 20.38 20.98 3,410,668 20.786 2.35%
2025-11-05 0 21.24 21.16 21.24 20.62 21.26 1,968,694 41,393,243 21.026 20.42 20.35 20.42 19.83 20.44 2,047,442 20.217 0.85%
2025-11-04 0 21.06 21.02 21.06 20.90 21.36 2,049,758 43,208,620 21.080 20.25 20.21 20.25 20.10 20.54 2,131,748 20.269 -1.50%
2025-11-03 0 21.38 21.26 21.38 21.12 21.46 1,920,031 40,837,242 21.269 20.56 20.44 20.56 20.31 20.63 1,996,832 20.451 0.66%
2025-10-31 0 21.24 21.20 21.24 21.14 21.86 2,454,000 52,169,610 21.259 20.42 20.38 20.42 20.33 21.02 2,552,160 20.441 -0.56%
2025-10-30 0 21.36 21.34 21.36 21.30 21.70 2,141,833 45,912,084 21.436 20.54 20.52 20.54 20.48 20.87 2,227,506 20.611 -0.74%
2025-10-28 0 21.52 21.48 21.52 21.44 22.68 1,561,704 33,827,610 21.661 20.69 20.65 20.69 20.62 21.81 1,624,172 20.828 -2.80%
2025-10-27 0 22.14 22.12 22.14 21.80 22.78 4,154,232 91,893,304 22.120 21.29 21.27 21.29 20.96 21.90 4,320,401 21.270 2.22%
2025-10-24 0 21.66 21.58 21.66 21.40 21.70 927,442 20,044,430 21.613 20.83 20.75 20.83 20.58 20.87 964,540 20.781 1.40%
2025-10-23 0 21.36 21.30 21.38 21.10 21.60 553,905 11,773,335 21.255 20.54 20.48 20.56 20.29 20.77 576,061 20.438 -0.28%
2025-10-22 0 21.42 21.34 21.42 21.10 21.58 1,439,295 30,767,441 21.377 20.60 20.52 20.60 20.29 20.75 1,496,867 20.555 0.28%
2025-10-21 0 21.36 21.34 21.36 21.34 21.90 1,120,100 24,057,181 21.478 20.54 20.52 20.54 20.52 21.06 1,164,904 20.652 0.00%
2025-10-20 0 21.36 21.30 21.36 21.00 21.58 951,500 20,334,240 21.371 20.54 20.48 20.54 20.19 20.75 989,560 20.549 0.47%
2025-10-17 0 21.26 21.18 21.26 21.00 21.80 2,503,085 53,250,013 21.274 20.44 20.37 20.44 20.19 20.96 2,603,208 20.456 -2.83%
2025-10-16 0 21.88 21.88 21.92 21.76 22.00 517,000 11,325,813 21.907 21.04 21.04 21.08 20.92 21.15 537,680 21.064 -0.36%
2025-10-15 0 21.96 21.94 21.96 21.40 21.98 1,662,837 36,329,370 21.848 21.12 21.10 21.12 20.58 21.13 1,729,350 21.008 1.67%
2025-10-14 0 21.60 21.58 21.60 21.50 22.46 1,614,469 35,261,878 21.841 20.77 20.75 20.77 20.67 21.60 1,679,048 21.001 -2.26%
2025-10-13 0 22.10 22.08 22.10 20.96 22.18 2,255,970 49,125,168 21.776 21.25 21.23 21.25 20.15 21.33 2,346,209 20.938 -0.09%
2025-10-10 0 22.12 22.12 22.16 21.88 22.28 1,662,671 36,662,362 22.050 21.27 21.27 21.31 21.04 21.42 1,729,178 21.202 -0.63%
2025-10-09 0 22.26 22.26 22.28 21.36 22.36 2,643,758 58,138,091 21.991 21.40 21.40 21.42 20.54 21.50 2,749,508 21.145 2.96%
2025-10-08 0 21.62 21.60 21.62 21.28 22.04 683,803 14,738,434 21.554 20.79 20.77 20.79 20.46 21.19 711,155 20.725 -0.09%
2025-10-06 0 21.64 21.56 21.64 21.36 22.02 1,343,300 29,023,666 21.606 20.81 20.73 20.81 20.54 21.17 1,397,032 20.775 -1.37%
2025-10-03 0 21.94 21.88 21.94 21.64 21.98 707,519 15,442,487 21.826 21.10 21.04 21.10 20.81 21.13 735,820 20.987 0.73%
2025-10-02 0 21.78 21.74 21.78 21.30 21.80 1,315,476 28,398,566 21.588 20.94 20.90 20.94 20.48 20.96 1,368,095 20.758 1.59%
2025-09-30 0 21.44 21.42 21.44 21.26 21.52 2,147,192 46,012,796 21.429 20.62 20.60 20.62 20.44 20.69 2,233,080 20.605 0.19%
2025-09-29 0 21.40 21.34 21.40 21.18 21.64 1,067,514 22,811,286 21.369 20.58 20.52 20.58 20.37 20.81 1,110,215 20.547 0.09%
2025-09-26 0 21.38 21.34 21.40 21.28 21.74 1,765,024 37,756,481 21.392 20.56 20.52 20.58 20.46 20.90 1,835,625 20.569 -0.28%
2025-09-25 0 21.44 21.44 21.48 21.34 22.38 2,033,000 43,721,750 21.506 20.62 20.62 20.65 20.52 21.52 2,114,320 20.679 -1.74%
2025-09-24 0 21.82 21.80 21.82 21.20 22.10 1,417,976 30,940,293 21.820 20.98 20.96 20.98 20.38 21.25 1,474,695 20.981 1.11%
2025-09-23 0 21.58 21.58 21.60 21.48 21.88 1,577,035 34,102,861 21.625 20.75 20.75 20.77 20.65 21.04 1,640,116 20.793 -1.37%
2025-09-22 0 21.88 21.80 21.88 21.62 22.20 2,120,233 46,319,940 21.847 21.04 20.96 21.04 20.79 21.35 2,205,042 21.006 -1.35%
2025-09-19 0 22.18 22.08 22.18 21.86 22.30 1,925,978 42,622,399 22.130 21.33 21.23 21.33 21.02 21.44 2,003,017 21.279 1.56%
2025-09-18 0 21.84 21.84 21.86 21.70 22.48 2,275,100 49,812,576 21.895 21.00 21.00 21.02 20.87 21.62 2,366,104 21.053 -1.80%
2025-09-17 0 22.24 22.22 22.24 21.90 22.30 1,544,654 34,121,445 22.090 21.38 21.37 21.38 21.06 21.44 1,606,440 21.240 -0.18%
2025-09-16 0 22.28 22.26 22.28 21.92 22.66 1,834,000 40,615,410 22.146 21.42 21.40 21.42 21.08 21.79 1,907,360 21.294 0.54%
2025-09-15 0 22.16 22.14 22.16 21.90 22.84 1,687,452 37,525,518 22.238 21.31 21.29 21.31 21.06 21.96 1,754,950 21.383 -1.95%
2025-09-12 0 22.60 22.54 22.60 22.44 22.80 1,780,635 40,249,329 22.604 21.73 21.67 21.73 21.58 21.92 1,851,860 21.735 0.18%
2025-09-11 0 22.56 22.52 22.56 22.14 22.80 1,747,778 39,212,698 22.436 21.69 21.65 21.69 21.29 21.92 1,817,689 21.573 -0.09%
2025-09-10 0 22.58 22.58 22.60 22.04 22.86 2,147,000 48,653,890 22.661 21.71 21.71 21.73 21.19 21.98 2,232,880 21.790 1.53%
2025-09-09 0 22.24 22.24 22.26 22.18 22.80 2,150,500 48,066,465 22.351 21.38 21.38 21.40 21.33 21.92 2,236,520 21.492 -2.46%
2025-09-08 0 22.80 22.78 22.80 22.12 22.96 5,258,600 119,438,952 22.713 21.92 21.90 21.92 21.27 22.08 5,468,944 21.839 2.98%
2025-09-05 0 22.14 22.12 22.14 21.66 22.48 2,379,000 52,767,860 22.181 21.29 21.27 21.29 20.83 21.62 2,474,160 21.328 0.82%
2025-09-04 0 21.96 21.94 21.96 21.86 22.48 2,537,000 56,088,191 22.108 21.12 21.10 21.12 21.02 21.62 2,638,480 21.258 -0.72%
2025-09-03 0 22.12 22.10 22.12 22.04 22.40 1,429,584 31,705,219 22.178 21.27 21.25 21.27 21.19 21.54 1,486,767 21.325 -1.25%
2025-09-02 0 22.40 22.36 22.40 21.78 22.64 2,696,398 60,275,161 22.354 21.54 21.50 21.54 20.94 21.77 2,804,254 21.494 1.91%
2025-09-01 0 21.98 21.94 21.98 21.58 22.12 2,123,651 46,415,151 21.856 21.13 21.10 21.13 20.75 21.27 2,208,597 21.016 -0.18%
2025-08-29 0 22.02 22.00 22.02 22.00 22.48 1,636,000 36,247,409 22.156 21.17 21.15 21.17 21.15 21.62 1,701,440 21.304 -0.90%
2025-08-28 0 22.22 22.20 22.24 21.72 22.46 2,536,000 55,982,870 22.075 21.37 21.35 21.38 20.88 21.60 2,637,440 21.226 -0.09%
2025-08-27 0 22.24 22.20 22.24 21.98 22.82 2,295,000 51,362,638 22.380 21.38 21.35 21.38 21.13 21.94 2,386,800 21.519 -1.24%
2025-08-26 0 22.52 22.52 22.56 22.16 22.98 3,071,990 69,392,611 22.589 21.65 21.65 21.69 21.31 22.10 3,194,870 21.720 0.36%
2025-08-25 0 22.44 22.44 22.46 21.98 22.72 1,949,000 43,836,560 22.492 21.58 21.58 21.60 21.13 21.85 2,026,960 21.627 2.47%
2025-08-22 0 21.90 21.90 21.92 21.40 21.94 2,313,312 50,362,282 21.771 21.06 21.06 21.08 20.58 21.10 2,405,844 20.933 2.05%
2025-08-21 0 21.46 21.40 21.46 21.22 21.88 2,986,023 63,954,640 21.418 20.63 20.58 20.63 20.40 21.04 3,105,464 20.594 -1.56%
2025-08-20 0 21.80 21.78 21.80 21.36 21.88 2,360,670 50,872,968 21.550 20.96 20.94 20.96 20.54 21.04 2,455,097 20.721 1.02%
2025-08-19 0 21.58 21.56 21.62 21.08 22.36 4,730,563 101,733,612 21.506 20.75 20.73 20.79 20.27 21.50 4,919,786 20.678 -1.46%
2025-08-18 0 21.90 21.90 21.92 21.78 22.36 2,435,046 53,573,999 22.001 21.06 21.06 21.08 20.94 21.50 2,532,448 21.155 0.64%
2025-08-15 0 21.76 21.74 21.76 21.28 21.90 2,069,787 44,938,129 21.712 20.92 20.90 20.92 20.46 21.06 2,152,578 20.876 0.65%
2025-08-14 0 21.62 21.60 21.62 21.44 21.96 1,723,019 37,291,341 21.643 20.79 20.77 20.79 20.62 21.12 1,791,940 20.811 0.28%
2025-08-13 0 21.56 21.50 21.56 21.10 21.60 2,524,810 54,061,708 21.412 20.73 20.67 20.73 20.29 20.77 2,625,802 20.589 1.70%
2025-08-12 0 21.20 21.18 21.20 21.00 21.30 883,000 18,663,040 21.136 20.38 20.37 20.38 20.19 20.48 918,320 20.323 0.00%
2025-08-11 0 21.20 21.18 21.20 21.12 21.56 1,257,000 26,691,247 21.234 20.38 20.37 20.38 20.31 20.73 1,307,280 20.417 -0.56%
2025-08-08 0 21.32 21.32 21.34 21.16 21.52 1,229,895 26,253,183 21.346 20.50 20.50 20.52 20.35 20.69 1,279,091 20.525 -0.84%
2025-08-07 0 21.50 21.46 21.50 21.18 21.58 1,317,350 28,227,361 21.427 20.67 20.63 20.67 20.37 20.75 1,370,044 20.603 0.47%
2025-08-06 0 21.40 21.40 21.42 20.78 21.64 1,865,684 39,881,700 21.376 20.58 20.58 20.60 19.98 20.81 1,940,311 20.554 3.48%
2025-08-05 0 20.68 20.66 20.68 20.44 21.74 2,626,000 54,217,800 20.647 19.88 19.87 19.88 19.65 20.90 2,731,040 19.852 -0.39%
2025-08-04 0 20.76 20.74 20.76 20.52 20.94 2,103,547 43,540,310 20.699 19.96 19.94 19.96 19.73 20.13 2,187,689 19.902 -1.61%
2025-08-01 0 21.10 21.05 21.10 20.85 21.70 2,735,823 57,911,500 21.168 20.29 20.24 20.29 20.05 20.87 2,845,256 20.354 -1.17%
2025-07-31 0 21.35 21.35 21.40 21.15 21.75 2,717,660 58,127,691 21.389 20.53 20.53 20.58 20.34 20.91 2,826,366 20.566 -2.95%
2025-07-30 0 22.00 21.95 22.00 21.75 22.15 1,110,445 24,325,128 21.906 21.15 21.11 21.15 20.91 21.30 1,154,863 21.063 0.23%
2025-07-29 0 21.95 21.90 21.95 21.80 22.10 4,048,936 88,782,965 21.928 21.11 21.06 21.11 20.96 21.25 4,210,893 21.084 -0.45%
2025-07-28 0 22.05 22.00 22.05 21.85 22.50 1,523,047 33,587,147 22.053 21.20 21.15 21.20 21.01 21.63 1,583,969 21.204 -1.56%
2025-07-25 0 22.40 22.40 22.45 22.20 22.60 1,872,880 42,029,242 22.441 21.54 21.54 21.59 21.35 21.73 1,947,795 21.578 -0.88%
2025-07-24 0 22.60 22.60 22.65 21.90 22.75 4,524,644 101,331,347 22.395 21.73 21.73 21.78 21.06 21.88 4,705,630 21.534 1.35%
2025-07-23 0 22.30 22.20 22.30 21.60 22.65 4,942,894 110,295,053 22.314 21.44 21.35 21.44 20.77 21.78 5,140,610 21.456 2.06%
2025-07-22 0 21.85 21.85 21.90 21.50 22.00 2,760,830 60,304,041 21.843 21.01 21.01 21.06 20.67 21.15 2,871,263 21.003 1.16%
2025-07-21 0 21.60 21.55 21.60 21.00 21.75 2,223,843 47,914,074 21.546 20.77 20.72 20.77 20.19 20.91 2,312,797 20.717 3.10%
2025-07-18 0 20.95 20.90 20.95 20.85 21.75 1,116,656 23,435,082 20.987 20.14 20.10 20.14 20.05 20.91 1,161,322 20.180 -1.64%
2025-07-17 0 21.30 21.25 21.30 20.80 21.30 1,175,500 24,841,750 21.133 20.48 20.43 20.48 20.00 20.48 1,222,520 20.320 2.40%
2025-07-16 0 20.80 20.75 20.80 20.70 21.15 1,238,808 25,902,755 20.909 20.00 19.95 20.00 19.90 20.34 1,288,360 20.105 -0.48%
2025-07-15 0 20.90 20.85 20.90 20.50 20.95 1,596,384 33,227,222 20.814 20.10 20.05 20.10 19.71 20.14 1,660,239 20.014 1.46%
2025-07-14 0 20.60 20.55 20.60 20.25 20.65 1,553,400 31,897,940 20.534 19.81 19.76 19.81 19.47 19.86 1,615,536 19.744 1.23%
2025-07-11 0 20.35 20.35 20.40 19.96 20.55 3,849,400 78,237,642 20.325 19.57 19.57 19.62 19.19 19.76 4,003,376 19.543 0.25%
2025-07-10 0 20.30 20.25 20.30 20.10 20.45 2,052,000 41,533,370 20.240 19.52 19.47 19.52 19.33 19.66 2,134,080 19.462 -0.25%
2025-07-09 0 20.35 20.30 20.35 20.20 20.75 842,000 17,100,725 20.310 19.57 19.52 19.57 19.42 19.95 875,680 19.529 -0.73%
2025-07-08 0 20.50 20.45 20.50 20.20 20.80 1,553,000 31,728,641 20.431 19.71 19.66 19.71 19.42 20.00 1,615,120 19.645 0.24%
2025-07-07 0 20.45 20.40 20.45 20.25 20.85 1,365,266 27,919,578 20.450 19.66 19.62 19.66 19.47 20.05 1,419,877 19.663 -0.97%
2025-07-04 0 20.65 20.60 20.65 20.20 20.95 1,168,000 23,941,250 20.498 19.86 19.81 19.86 19.42 20.14 1,214,720 19.709 -0.24%
2025-07-03 0 20.70 20.70 20.75 20.40 20.80 1,769,931 36,442,302 20.590 19.90 19.90 19.95 19.62 20.00 1,840,728 19.798 0.73%
2025-07-02 0 20.55 20.50 20.55 20.10 20.80 4,930,562 101,496,000 20.585 19.76 19.71 19.76 19.33 20.00 5,127,784 19.793 0.74%
2025-06-30 0 20.40 20.35 20.40 19.84 20.55 3,940,206 79,989,887 20.301 19.62 19.57 19.62 19.08 19.76 4,097,814 19.520 2.10%
2025-06-27 0 19.98 19.96 19.98 19.68 20.20 3,741,509 74,684,736 19.961 19.21 19.19 19.21 18.92 19.42 3,891,169 19.193 2.36%
2025-06-26 0 19.52 19.50 19.52 19.34 19.78 1,781,000 34,743,320 19.508 18.77 18.75 18.77 18.60 19.02 1,852,240 18.757 0.00%
2025-06-25 0 19.52 19.50 19.52 19.36 19.62 1,733,798 33,770,596 19.478 18.77 18.75 18.77 18.62 18.87 1,803,150 18.729 0.62%
2025-06-24 0 19.40 19.38 19.40 19.24 19.64 2,540,950 49,391,674 19.438 18.65 18.63 18.65 18.50 18.88 2,642,588 18.691 0.94%
2025-06-23 0 19.22 19.18 19.22 18.90 19.28 1,114,000 21,315,900 19.135 18.48 18.44 18.48 18.17 18.54 1,158,560 18.399 0.42%
2025-06-20 0 19.14 19.14 19.16 18.84 19.22 2,503,800 47,922,105 19.140 18.40 18.40 18.42 18.12 18.48 2,603,952 18.404 1.48%
2025-06-19 0 18.86 18.84 18.86 18.78 19.24 2,052,000 38,813,600 18.915 18.13 18.12 18.13 18.06 18.50 2,134,080 18.188 -1.77%
2025-06-18 0 19.20 19.18 19.22 18.90 19.26 1,760,220 33,708,238 19.150 18.46 18.44 18.48 18.17 18.52 1,830,629 18.413 -0.10%
2025-06-17 0 19.22 19.20 19.24 19.10 19.56 1,239,220 23,848,819 19.245 18.48 18.46 18.50 18.37 18.81 1,288,789 18.505 -0.21%
2025-06-16 0 19.26 19.26 19.28 19.12 19.40 1,063,236 20,456,427 19.240 18.52 18.52 18.54 18.38 18.65 1,105,765 18.500 -0.52%
2025-06-13 0 19.36 19.32 19.36 19.16 19.76 1,993,760 38,569,296 19.345 18.62 18.58 18.62 18.42 19.00 2,073,510 18.601 -1.12%
2025-06-12 0 19.58 19.54 19.58 19.32 19.78 1,221,083 24,015,959 19.668 18.83 18.79 18.83 18.58 19.02 1,269,926 18.911 -0.10%
2025-06-11 0 19.60 19.58 19.60 19.52 19.78 1,270,880 24,941,980 19.626 18.85 18.83 18.85 18.77 19.02 1,321,715 18.871 1.03%
2025-06-10 0 19.40 19.38 19.40 19.12 19.52 1,535,463 29,763,140 19.384 18.65 18.63 18.65 18.38 18.77 1,596,882 18.638 0.52%
2025-06-09 0 19.30 19.30 19.32 19.04 19.58 1,818,212 34,965,238 19.231 18.56 18.56 18.58 18.31 18.83 1,890,940 18.491 0.52%
2025-06-06 0 19.20 19.20 19.22 19.20 19.60 894,286 17,333,305 19.382 18.46 18.46 18.48 18.46 18.85 930,057 18.637 -0.83%
2025-06-05 0 19.36 19.32 19.36 19.06 19.60 1,967,212 37,800,280 19.215 18.62 18.58 18.62 18.33 18.85 2,045,900 18.476 0.94%
2025-06-04 0 19.18 19.18 19.24 19.06 19.44 1,852,000 35,566,030 19.204 18.44 18.44 18.50 18.33 18.69 1,926,080 18.465 -0.42%
2025-06-03 0 19.26 19.24 19.26 18.96 19.42 1,551,174 29,782,468 19.200 18.52 18.50 18.52 18.23 18.67 1,613,221 18.461 1.58%
2025-06-02 0 18.96 18.92 18.96 18.40 19.04 625,945 11,748,796 18.770 18.23 18.19 18.23 17.69 18.31 650,983 18.048 -0.84%
2025-05-30 0 19.12 19.12 19.14 19.00 19.80 3,518,948 67,464,017 19.172 18.38 18.38 18.40 18.27 19.04 3,659,706 18.434 -1.75%
2025-05-29 0 19.46 19.46 19.54 19.08 19.60 1,864,000 36,177,950 19.409 18.71 18.71 18.79 18.35 18.85 1,938,560 18.662 1.67%
2025-05-28 0 19.14 19.12 19.16 18.96 19.22 1,540,426 29,457,574 19.123 18.40 18.38 18.42 18.23 18.48 1,602,043 18.388 0.31%
2025-05-27 0 19.08 19.06 19.08 18.66 19.18 1,544,758 29,213,220 18.911 18.35 18.33 18.35 17.94 18.44 1,606,548 18.184 2.03%
2025-05-26 0 18.70 18.68 18.70 18.62 19.18 2,358,604 44,278,120 18.773 17.98 17.96 17.98 17.90 18.44 2,452,948 18.051 -2.50%
2025-05-23 0 19.18 19.14 19.18 18.86 19.44 1,591,396 30,601,087 19.229 18.44 18.40 18.44 18.13 18.69 1,655,052 18.490 0.74%
2025-05-22 0 19.04 19.02 19.04 18.90 19.44 1,617,000 30,832,540 19.068 18.31 18.29 18.31 18.17 18.69 1,681,680 18.334 -1.04%
2025-05-21 0 19.24 19.22 19.24 19.00 19.66 2,160,230 41,584,256 19.250 18.50 18.48 18.50 18.27 18.90 2,246,639 18.510 -0.62%
2025-05-20 0 19.36 19.34 19.36 19.16 19.58 1,497,352 28,935,054 19.324 18.62 18.60 18.62 18.42 18.83 1,557,246 18.581 -0.41%
2025-05-19 0 19.44 19.42 19.44 19.32 20.25 1,710,359 33,315,431 19.479 18.69 18.67 18.69 18.58 19.47 1,778,773 18.729 -1.62%
2025-05-16 0 19.76 19.70 19.76 19.00 19.88 1,345,000 26,545,566 19.737 19.00 18.94 19.00 18.27 19.12 1,398,800 18.977 0.92%
2025-05-15 0 19.58 19.56 19.58 19.54 19.88 1,673,300 32,892,432 19.657 18.83 18.81 18.83 18.79 19.12 1,740,232 18.901 -0.41%
2025-05-14 0 19.66 19.64 19.66 19.38 19.88 2,249,000 44,222,224 19.663 18.90 18.88 18.90 18.63 19.12 2,338,960 18.907 1.13%
2025-05-13 0 19.44 19.42 19.46 19.34 20.40 3,453,000 67,507,488 19.550 18.69 18.67 18.71 18.60 19.62 3,591,120 18.798 -1.92%
2025-05-12 0 19.82 19.82 19.84 18.80 20.05 4,348,000 84,255,959 19.378 19.06 19.06 19.08 18.08 19.28 4,521,920 18.633 5.31%
2025-05-09 0 18.82 18.80 18.82 18.56 19.10 1,692,540 31,788,463 18.782 18.10 18.08 18.10 17.85 18.37 1,760,242 18.059 0.64%
2025-05-08 0 18.70 18.70 18.72 18.60 19.06 1,737,251 32,572,668 18.750 17.98 17.98 18.00 17.88 18.33 1,806,741 18.028 0.00%
2025-05-07 0 18.70 18.70 18.72 18.40 19.16 2,852,000 53,593,704 18.792 17.98 17.98 18.00 17.69 18.42 2,966,080 18.069 2.97%
2025-05-06 0 18.16 18.16 18.18 17.86 18.54 3,007,686 54,523,340 18.128 17.46 17.46 17.48 17.17 17.83 3,127,993 17.431 1.23%
2025-05-02 0 17.94 17.92 17.94 17.76 18.62 1,326,006 23,981,020 18.085 17.25 17.23 17.25 17.08 17.90 1,379,046 17.390 0.00%
2025-04-30 0 17.94 17.92 17.94 17.76 18.44 1,984,000 35,537,233 17.912 17.25 17.23 17.25 17.08 17.73 2,063,360 17.223 0.11%
2025-04-29 0 17.92 17.92 17.94 17.86 18.18 1,044,000 18,766,480 17.976 17.23 17.23 17.25 17.17 17.48 1,085,760 17.284 0.22%
2025-04-28 0 17.88 17.88 17.90 17.62 18.06 1,855,000 33,268,689 17.935 17.19 17.19 17.21 16.94 17.37 1,929,200 17.245 0.00%
2025-04-25 0 17.88 17.88 17.90 17.78 18.14 1,455,620 26,224,628 18.016 17.19 17.19 17.21 17.10 17.44 1,513,845 17.323 -0.45%
2025-04-24 0 17.96 17.96 17.98 17.82 18.86 3,323,193 59,735,315 17.975 17.27 17.27 17.29 17.13 18.13 3,456,121 17.284 -1.86%
2025-04-23 0 18.30 18.30 18.32 17.86 18.54 3,855,284 70,733,911 18.347 17.60 17.60 17.62 17.17 17.83 4,009,495 17.642 3.04%
2025-04-22 0 17.76 17.76 17.78 17.00 17.84 3,284,007 57,654,358 17.556 17.08 17.08 17.10 16.35 17.15 3,415,367 16.881 3.50%
2025-04-17 0 17.16 17.16 17.20 16.48 17.36 3,735,000 64,165,974 17.180 16.50 16.50 16.54 15.85 16.69 3,884,400 16.519 2.88%
2025-04-16 0 16.68 16.66 16.68 16.58 17.56 6,804,200 114,606,832 16.844 16.04 16.02 16.04 15.94 16.88 7,076,368 16.196 -5.66%
2025-04-15 0 17.68 17.68 17.70 17.52 18.12 2,649,000 46,803,758 17.669 17.00 17.00 17.02 16.85 17.42 2,754,960 16.989 -0.45%
2025-04-14 0 17.76 17.74 17.76 17.60 18.42 3,487,285 62,318,752 17.870 17.08 17.06 17.08 16.92 17.71 3,626,776 17.183 -0.56%
2025-04-11 0 17.86 17.86 17.88 17.46 18.30 3,765,983 67,109,878 17.820 17.17 17.17 17.19 16.79 17.60 3,916,622 17.135 0.22%
2025-04-10 0 17.82 17.80 17.82 17.66 18.76 3,818,000 68,532,095 17.950 17.13 17.12 17.13 16.98 18.04 3,970,720 17.259 3.73%
2025-04-09 0 17.18 17.16 17.18 16.18 17.36 3,852,000 65,118,229 16.905 16.52 16.50 16.52 15.56 16.69 4,006,080 16.255 -0.46%
2025-04-08 0 17.26 17.24 17.26 16.90 18.00 8,972,113 155,343,528 17.314 16.60 16.58 16.60 16.25 17.31 9,330,998 16.648 5.24%
2025-04-07 0 16.40 16.40 16.42 16.32 17.60 15,313,000 258,792,320 16.900 15.77 15.77 15.79 15.69 16.92 15,925,520 16.250 -16.07%
2025-04-03 0 19.54 19.52 19.54 19.52 20.75 11,199,941 222,144,960 19.835 18.79 18.77 18.79 18.77 19.95 11,647,939 19.072 -7.17%
2025-04-02 0 21.05 21.05 21.10 20.55 21.25 1,775,000 37,314,500 21.022 20.24 20.24 20.29 19.76 20.43 1,846,000 20.214 1.20%
2025-04-01 0 20.80 20.75 20.80 20.45 21.00 2,756,000 57,168,772 20.743 20.00 19.95 20.00 19.66 20.19 2,866,240 19.946 1.22%
2025-03-31 0 20.55 20.55 20.60 20.45 21.05 2,506,380 51,663,955 20.613 19.76 19.76 19.81 19.66 20.24 2,606,635 19.820 -2.38%
2025-03-28 0 21.05 21.00 21.05 20.70 22.15 2,848,495 59,881,720 21.022 20.24 20.19 20.24 19.90 21.30 2,962,435 20.214 -0.57%
2025-03-27 0 21.90 21.90 21.95 21.70 22.15 2,458,071 53,944,667 21.946 20.36 20.36 20.40 20.17 20.59 2,644,545 20.398 0.00%
2025-03-26 0 21.90 21.90 21.95 21.75 22.30 2,721,200 59,758,710 21.960 20.36 20.36 20.40 20.22 20.73 2,927,636 20.412 -1.35%
2025-03-25 0 22.20 22.20 22.25 21.80 22.45 7,572,000 168,546,652 22.259 20.63 20.63 20.68 20.26 20.87 8,146,428 20.690 -0.45%
2025-03-24 0 22.30 22.25 22.30 21.55 22.75 4,036,237 90,086,157 22.319 20.73 20.68 20.73 20.03 21.15 4,342,434 20.746 3.24%
2025-03-21 0 21.60 21.60 21.65 21.45 22.15 4,928,560 107,021,016 21.715 20.08 20.08 20.12 19.94 20.59 5,302,451 20.183 -2.04%
2025-03-20 0 22.05 22.05 22.10 22.00 22.40 4,194,431 93,003,788 22.173 20.50 20.50 20.54 20.45 20.82 4,512,629 20.610 -0.68%
2025-03-19 0 22.20 22.15 22.20 21.50 23.10 10,754,597 237,182,387 22.054 20.63 20.59 20.63 19.98 21.47 11,570,463 20.499 -4.52%
2025-03-18 0 23.25 23.20 23.25 22.95 24.25 7,039,934 165,212,925 23.468 21.61 21.56 21.61 21.33 22.54 7,573,998 21.813 2.42%
2025-03-17 0 22.70 22.65 22.70 22.45 23.10 2,902,000 65,936,275 22.721 21.10 21.05 21.10 20.87 21.47 3,122,152 21.119 -1.73%
2025-03-14 0 23.10 23.05 23.10 22.90 23.25 2,354,150 54,315,869 23.072 21.47 21.42 21.47 21.29 21.61 2,532,741 21.445 0.43%
2025-03-13 0 23.00 22.90 23.00 22.45 23.00 1,792,151 40,814,699 22.774 21.38 21.29 21.38 20.87 21.38 1,928,107 21.168 0.66%
2025-03-12 0 22.85 22.80 22.85 22.40 23.05 3,708,434 84,260,141 22.721 21.24 21.19 21.24 20.82 21.42 3,989,763 21.119 2.24%
2025-03-11 0 22.35 22.30 22.35 22.05 22.65 2,060,300 45,935,093 22.295 20.77 20.73 20.77 20.50 21.05 2,216,599 20.723 -1.97%
2025-03-10 0 22.80 22.75 22.80 22.45 23.25 4,634,473 106,074,692 22.888 21.19 21.15 21.19 20.87 21.61 4,986,054 21.274 -0.65%
2025-03-07 0 22.95 22.95 23.00 22.05 23.45 3,289,150 75,934,430 23.086 21.33 21.33 21.38 20.50 21.80 3,538,672 21.458 2.00%
2025-03-06 0 22.50 22.50 22.60 22.40 23.55 4,447,434 101,409,277 22.802 20.91 20.91 21.01 20.82 21.89 4,784,826 21.194 -2.39%
2025-03-05 0 23.05 23.00 23.05 21.95 23.05 4,211,650 95,648,012 22.710 21.42 21.38 21.42 20.40 21.42 4,531,154 21.109 4.54%
2025-03-04 0 22.05 22.00 22.05 21.15 22.30 5,146,554 112,180,480 21.797 20.50 20.45 20.50 19.66 20.73 5,536,982 20.260 1.85%
2025-03-03 0 21.65 21.55 21.65 20.75 22.10 5,529,504 119,818,814 21.669 20.12 20.03 20.12 19.29 20.54 5,948,984 20.141 4.34%
2025-02-28 0 20.75 20.70 20.80 20.50 22.05 5,967,087 124,996,676 20.948 19.29 19.24 19.33 19.05 20.50 6,419,763 19.471 -6.11%
2025-02-27 0 22.10 22.05 22.10 21.25 22.25 4,097,000 89,425,725 21.827 20.54 20.50 20.54 19.75 20.68 4,407,807 20.288 2.08%
2025-02-26 0 21.65 21.55 21.65 21.40 22.00 4,504,687 97,306,033 21.601 20.12 20.03 20.12 19.89 20.45 4,846,422 20.078 0.70%
2025-02-25 0 21.50 21.50 21.55 20.80 21.75 2,312,710 49,573,138 21.435 19.98 19.98 20.03 19.33 20.22 2,488,157 19.924 1.65%
2025-02-24 0 21.15 21.15 21.20 20.80 21.35 1,353,128 28,610,745 21.144 19.66 19.66 19.71 19.33 19.84 1,455,779 19.653 0.95%
2025-02-21 0 20.95 20.70 20.95 20.35 21.10 3,730,061 77,197,957 20.696 19.47 19.24 19.47 18.92 19.61 4,013,031 19.237 0.72%
2025-02-20 0 20.80 20.70 20.80 20.65 21.10 1,025,251 21,345,383 20.820 19.33 19.24 19.33 19.19 19.61 1,103,029 19.352 -0.24%
2025-02-19 0 20.85 20.80 20.85 20.60 21.15 1,668,434 34,720,258 20.810 19.38 19.33 19.38 19.15 19.66 1,795,005 19.343 -0.95%
2025-02-18 0 21.05 21.00 21.05 20.70 21.50 2,195,892 46,048,880 20.971 19.57 19.52 19.57 19.24 19.98 2,362,477 19.492 -0.94%
2025-02-17 0 21.25 21.10 21.25 21.05 21.70 1,767,000 37,602,503 21.280 19.75 19.61 19.75 19.57 20.17 1,901,048 19.780 -1.62%
2025-02-14 0 21.60 21.30 21.60 20.90 21.60 1,146,434 24,435,534 21.314 20.08 19.80 20.08 19.43 20.08 1,233,405 19.811 2.86%
2025-02-13 0 21.00 21.00 21.05 20.85 21.95 2,745,433 58,689,642 21.377 19.52 19.52 19.57 19.38 20.40 2,953,707 19.870 -3.67%
2025-02-12 0 21.80 21.75 21.80 20.90 21.80 1,566,465 33,698,594 21.513 20.26 20.22 20.26 19.43 20.26 1,685,300 19.996 3.32%
2025-02-11 0 21.10 21.05 21.10 21.00 21.95 637,223 13,512,583 21.205 19.61 19.57 19.61 19.52 20.40 685,564 19.710 -0.24%
2025-02-10 0 21.15 21.10 21.30 20.85 21.35 1,694,247 35,703,009 21.073 19.66 19.61 19.80 19.38 19.84 1,822,776 19.587 -0.70%
2025-02-07 0 21.30 21.30 21.35 20.85 21.40 1,130,142 23,882,003 21.132 19.80 19.80 19.84 19.38 19.89 1,215,877 19.642 0.47%
2025-02-06 0 21.20 21.20 21.25 20.70 21.45 882,501 18,691,926 21.181 19.71 19.71 19.75 19.24 19.94 949,449 19.687 0.00%
2025-02-05 0 21.20 21.15 21.20 20.50 21.30 2,395,026 50,230,709 20.973 19.71 19.66 19.71 19.05 19.80 2,576,718 19.494 1.68%
2025-02-04 0 20.85 20.85 20.90 20.30 20.95 714,518 14,832,038 20.758 19.38 19.38 19.43 18.87 19.47 768,723 19.294 2.71%
2025-02-03 0 20.30 20.20 20.30 19.90 20.90 1,334,000 27,102,676 20.317 18.87 18.78 18.87 18.50 19.43 1,435,200 18.884 -1.69%
2025-01-28 0 20.65 20.65 20.70 20.35 20.85 195,778 4,027,061 20.570 19.19 19.19 19.24 18.92 19.38 210,630 19.119 0.00%
2025-01-27 0 20.65 20.60 20.65 20.40 20.85 2,511,684 51,614,471 20.550 19.19 19.15 19.19 18.96 19.38 2,702,226 19.101 1.47%
2025-01-24 0 20.35 20.30 20.35 20.10 20.55 2,649,711 53,747,311 20.284 18.92 18.87 18.92 18.68 19.10 2,850,724 18.854 0.25%
2025-01-23 0 20.30 20.30 20.35 20.30 20.95 1,747,693 35,830,256 20.502 18.87 18.87 18.92 18.87 19.47 1,880,277 19.056 -0.49%
2025-01-22 0 20.40 20.35 20.40 20.35 20.95 1,590,749 32,558,378 20.467 18.96 18.92 18.96 18.92 19.47 1,711,427 19.024 -2.86%
2025-01-21 0 21.00 20.85 21.00 20.65 21.55 430,000 9,058,300 21.066 19.52 19.38 19.52 19.19 20.03 462,621 19.580 -1.18%
2025-01-20 0 21.25 21.25 21.30 21.05 21.65 1,879,673 40,140,633 21.355 19.75 19.75 19.80 19.57 20.12 2,022,269 19.849 0.95%
2025-01-17 0 21.05 21.05 21.15 20.65 21.35 830,000 17,493,231 21.076 19.57 19.57 19.66 19.19 19.84 892,966 19.590 0.48%
2025-01-16 0 20.95 20.95 21.00 20.85 21.35 1,417,000 29,916,056 21.112 19.47 19.47 19.52 19.38 19.84 1,524,497 19.624 -0.48%
2025-01-15 0 21.05 21.05 21.10 21.00 21.80 784,210 16,646,016 21.227 19.57 19.57 19.61 19.52 20.26 843,702 19.730 -1.17%
2025-01-14 0 21.30 21.30 21.35 20.50 21.50 1,488,880 31,696,872 21.289 19.80 19.80 19.84 19.05 19.98 1,601,830 19.788 2.65%
2025-01-13 0 20.75 20.75 20.85 20.25 20.95 1,110,785 23,031,961 20.735 19.29 19.29 19.38 18.82 19.47 1,195,051 19.273 -0.72%
2025-01-10 0 20.90 20.90 21.00 20.80 21.50 1,698,519 35,779,708 21.065 19.43 19.43 19.52 19.33 19.98 1,827,372 19.580 -1.65%
2025-01-09 0 21.25 21.25 21.35 20.90 21.65 1,509,457 32,156,877 21.304 19.75 19.75 19.84 19.43 20.12 1,623,968 19.801 -0.23%
2025-01-08 0 21.30 21.25 21.30 20.90 21.50 1,743,446 36,910,551 21.171 19.80 19.75 19.80 19.43 19.98 1,875,707 19.678 -1.39%
2025-01-07 0 21.60 21.50 21.60 20.25 21.85 2,790,000 59,239,942 21.233 20.08 19.98 20.08 18.82 20.31 3,001,655 19.736 5.11%
2025-01-06 0 20.55 20.55 20.60 20.40 21.45 2,175,000 44,829,990 20.612 19.10 19.10 19.15 18.96 19.94 2,340,000 19.158 -0.48%
2025-01-03 0 20.65 20.65 20.70 20.50 21.45 1,153,000 24,086,884 20.891 19.19 19.19 19.24 19.05 19.94 1,240,469 19.418 -0.96%
2025-01-02 0 20.85 20.85 20.90 20.50 21.30 2,334,754 48,997,821 20.986 19.38 19.38 19.43 19.05 19.80 2,511,873 19.506 -1.18%
2024-12-31 0 21.10 21.10 21.15 20.00 21.20 2,154,689 44,967,380 20.870 19.61 19.61 19.66 18.59 19.71 2,318,148 19.398 4.98%
2024-12-30 0 20.10 20.05 20.10 19.62 20.40 2,158,643 43,194,334 20.010 18.68 18.64 18.68 18.24 18.96 2,322,402 18.599 2.45%
2024-12-27 0 19.62 19.58 19.62 19.50 20.05 2,163,000 42,545,530 19.670 18.24 18.20 18.24 18.13 18.64 2,327,090 18.283 -0.81%
2024-12-24 0 19.78 19.72 19.78 19.50 19.94 1,117,000 21,975,680 19.674 18.39 18.33 18.39 18.13 18.53 1,201,738 18.287 0.30%
2024-12-23 0 19.72 19.70 19.72 19.50 19.98 1,155,111 22,725,642 19.674 18.33 18.31 18.33 18.13 18.57 1,242,740 18.287 -0.80%
2024-12-20 0 19.88 19.88 19.90 19.72 20.90 1,907,014 38,079,540 19.968 18.48 18.48 18.50 18.33 19.43 2,051,684 18.560 -1.34%
2024-12-19 0 20.15 20.10 20.15 20.00 20.40 1,205,526 24,279,714 20.140 18.73 18.68 18.73 18.59 18.96 1,296,980 18.720 -0.98%
2024-12-18 0 20.35 20.35 20.40 20.20 20.55 980,000 19,931,900 20.339 18.92 18.92 18.96 18.78 19.10 1,054,345 18.905 0.49%
2024-12-17 0 20.25 20.25 20.30 20.20 20.70 1,259,000 25,669,046 20.388 18.82 18.82 18.87 18.78 19.24 1,354,510 18.951 -1.22%
2024-12-16 0 20.50 20.50 20.55 20.40 20.90 534,170 10,989,601 20.573 19.05 19.05 19.10 18.96 19.43 574,693 19.123 -1.44%
2024-12-13 0 20.80 20.75 20.80 20.50 20.95 1,063,500 22,065,900 20.748 19.33 19.29 19.33 19.05 19.47 1,144,179 19.285 -0.95%
2024-12-12 0 21.00 21.00 21.05 20.80 21.40 1,535,533 32,428,634 21.119 19.52 19.52 19.57 19.33 19.89 1,652,022 19.630 0.96%
2024-12-11 0 20.80 20.80 20.85 20.60 21.10 926,039 19,326,868 20.871 19.33 19.33 19.38 19.15 19.61 996,290 19.399 0.48%
2024-12-10 0 20.70 20.60 20.70 20.50 21.90 3,058,200 64,691,719 21.154 19.24 19.15 19.24 19.05 20.36 3,290,201 19.662 0.73%
2024-12-09 0 20.55 20.50 20.55 19.88 20.55 801,490 16,183,505 20.192 19.10 19.05 19.10 18.48 19.10 862,293 18.768 3.37%
2024-12-06 0 19.88 19.86 19.90 19.20 20.10 2,449,000 48,384,122 19.757 18.48 18.46 18.50 17.85 18.68 2,634,786 18.364 1.95%
2024-12-05 0 19.50 19.50 19.52 19.36 20.70 2,073,888 40,719,934 19.635 18.13 18.13 18.14 17.99 19.24 2,231,217 18.250 -4.18%
2024-12-04 0 20.35 20.35 20.40 19.98 20.50 2,032,283 41,282,467 20.313 18.92 18.92 18.96 18.57 19.05 2,186,456 18.881 0.74%
2024-12-03 0 20.20 20.20 20.25 19.70 20.30 776,444 15,552,016 20.030 18.78 18.78 18.82 18.31 18.87 835,347 18.617 1.20%
2024-12-02 0 19.96 19.96 19.98 19.60 20.15 1,003,000 20,007,392 19.948 18.55 18.55 18.57 18.22 18.73 1,079,090 18.541 0.71%
2024-11-29 0 19.82 19.82 19.86 19.40 20.25 737,000 14,574,143 19.775 18.42 18.42 18.46 18.03 18.82 792,910 18.381 0.81%
2024-11-28 0 19.66 19.64 19.74 19.64 20.05 630,629 12,514,887 19.845 18.27 18.26 18.35 18.26 18.64 678,470 18.446 -1.70%
2024-11-27 0 20.00 19.98 20.00 19.22 20.05 1,670,328 32,732,070 19.596 18.59 18.57 18.59 17.86 18.64 1,797,043 18.214 1.21%
2024-11-26 0 19.76 19.76 19.80 19.56 20.10 1,131,381 22,469,171 19.860 18.37 18.37 18.40 18.18 18.68 1,217,210 18.460 -0.20%
2024-11-25 0 19.80 19.80 19.84 19.78 20.25 4,204,942 83,574,168 19.875 18.40 18.40 18.44 18.39 18.82 4,523,938 18.474 -1.98%
2024-11-22 0 20.20 20.20 20.25 20.05 20.95 1,734,467 35,469,971 20.450 18.78 18.78 18.82 18.64 19.47 1,866,047 19.008 -1.94%
2024-11-21 0 20.60 20.60 20.65 20.40 21.15 1,768,054 36,569,235 20.683 19.15 19.15 19.19 18.96 19.66 1,902,182 19.225 -1.20%
2024-11-20 0 20.85 20.85 20.90 19.72 21.10 3,675,354 75,018,042 20.411 19.38 19.38 19.43 18.33 19.61 3,954,174 18.972 2.71%
2024-11-19 0 20.30 20.20 20.30 20.05 20.80 1,233,000 25,020,528 20.292 18.87 18.78 18.87 18.64 19.33 1,326,538 18.862 -0.49%
2024-11-18 0 20.40 20.30 20.40 20.20 20.50 977,417 19,862,142 20.321 18.96 18.87 18.96 18.78 19.05 1,051,566 18.888 0.49%
2024-11-15 0 20.30 20.30 20.35 20.00 20.75 1,363,764 27,878,312 20.442 18.87 18.87 18.92 18.59 19.29 1,467,222 19.001 -0.25%
2024-11-14 0 20.35 20.30 20.35 20.25 21.20 1,421,000 29,282,125 20.607 18.92 18.87 18.92 18.82 19.71 1,528,800 19.154 -2.16%
2024-11-13 0 20.80 20.75 20.80 20.25 20.90 2,352,332 48,371,688 20.563 19.33 19.29 19.33 18.82 19.43 2,530,785 19.113 0.00%
2024-11-12 0 20.80 20.75 20.80 20.65 21.55 1,711,190 35,993,764 21.034 19.33 19.29 19.33 19.19 20.03 1,841,004 19.551 -2.80%
2024-11-11 0 21.40 21.35 21.40 20.85 21.45 1,727,000 36,445,575 21.103 19.89 19.84 19.89 19.38 19.94 1,858,014 19.615 0.00%
2024-11-08 0 21.40 21.35 21.40 21.00 22.10 3,436,300 73,544,412 21.402 19.89 19.84 19.89 19.52 20.54 3,696,985 19.893 -2.51%
2024-11-07 0 21.95 21.95 22.00 21.40 22.15 1,857,616 40,548,292 21.828 20.40 20.40 20.45 19.89 20.59 1,998,539 20.289 0.23%
2024-11-06 0 21.90 21.90 21.95 21.75 22.10 1,241,413 27,199,585 21.910 20.36 20.36 20.40 20.22 20.54 1,335,589 20.365 -0.68%
2024-11-05 0 22.05 22.00 22.10 21.75 22.25 1,385,988 30,507,729 22.012 20.50 20.45 20.54 20.22 20.68 1,491,132 20.459 0.00%
2024-11-04 0 22.05 22.00 22.05 21.50 22.15 724,605 15,948,086 22.009 20.50 20.45 20.50 19.98 20.59 779,575 20.457 1.15%
2024-11-01 0 21.80 21.80 21.85 21.50 22.05 1,467,403 32,053,535 21.844 20.26 20.26 20.31 19.98 20.50 1,578,723 20.303 1.40%
2024-10-31 0 21.50 21.45 21.50 21.40 22.15 3,455,482 74,528,625 21.568 19.98 19.94 19.98 19.89 20.59 3,717,622 20.047 -3.15%
2024-10-30 0 22.20 22.15 22.20 21.80 22.70 1,318,482 29,155,540 22.113 20.63 20.59 20.63 20.26 21.10 1,418,505 20.554 -2.20%
2024-10-29 0 22.70 22.65 22.70 22.50 23.55 720,191 16,469,007 22.868 21.10 21.05 21.10 20.91 21.89 774,826 21.255 -2.16%
2024-10-28 0 23.20 23.15 23.20 22.55 23.25 841,637 19,386,448 23.034 21.56 21.52 21.56 20.96 21.61 905,485 21.410 1.09%
2024-10-25 0 22.95 22.90 22.95 22.55 23.35 1,520,000 34,734,100 22.851 21.33 21.29 21.33 20.96 21.70 1,635,310 21.240 0.00%
2024-10-24 0 22.95 22.95 23.00 22.85 24.50 2,688,000 62,785,888 23.358 21.33 21.33 21.38 21.24 22.77 2,891,917 21.711 -3.57%
2024-10-23 0 23.80 23.80 23.85 23.15 24.15 4,121,682 97,856,586 23.742 22.12 22.12 22.17 21.52 22.45 4,434,361 22.068 2.37%
2024-10-22 0 23.25 23.15 23.25 22.30 23.60 3,276,710 75,943,696 23.177 21.61 21.52 21.61 20.73 21.94 3,525,288 21.543 2.88%
2024-10-21 0 22.60 22.60 22.65 22.45 23.45 1,938,249 44,094,143 22.750 21.01 21.01 21.05 20.87 21.80 2,085,289 21.145 -1.53%
2024-10-18 0 22.95 22.95 23.00 21.90 23.40 2,795,026 63,898,628 22.862 21.33 21.33 21.38 20.36 21.75 3,007,062 21.250 4.56%
2024-10-17 0 21.95 21.80 21.95 21.80 22.95 2,439,000 54,596,281 22.385 20.40 20.26 20.40 20.26 21.33 2,624,028 20.806 -3.09%
2024-10-16 0 22.65 22.55 22.65 21.75 23.15 2,109,925 47,727,980 22.621 21.05 20.96 21.05 20.22 21.52 2,269,988 21.026 1.57%
2024-10-15 0 22.30 22.25 22.30 22.10 23.90 2,791,656 63,622,904 22.790 20.73 20.68 20.73 20.54 22.21 3,003,437 21.183 -5.31%
2024-10-14 0 23.55 23.50 23.55 22.85 23.80 4,411,458 102,375,142 23.207 21.89 21.84 21.89 21.24 22.12 4,746,120 21.570 0.86%
2024-10-10 0 23.35 23.35 23.40 23.05 24.25 3,094,504 72,719,298 23.500 21.70 21.70 21.75 21.42 22.54 3,329,259 21.842 0.86%
2024-10-09 0 23.15 23.15 23.20 22.10 24.20 3,959,735 91,774,334 23.177 21.52 21.52 21.56 20.54 22.49 4,260,129 21.543 -0.86%
2024-10-08 0 23.35 23.35 23.40 22.75 26.50 8,616,278 204,331,419 23.715 21.70 21.70 21.75 21.15 24.63 9,269,927 22.042 -10.36%
2024-10-07 0 26.05 26.05 26.10 25.45 26.55 1,576,298 41,015,044 26.020 24.21 24.21 24.26 23.66 24.68 1,695,879 24.185 1.76%
2024-10-04 0 25.60 25.40 25.60 24.00 25.60 2,859,338 72,249,946 25.268 23.79 23.61 23.79 22.31 23.79 3,076,253 23.486 2.40%
2024-10-03 0 25.00 24.85 25.00 24.50 27.35 4,272,194 107,515,967 25.167 23.24 23.10 23.24 22.77 25.42 4,596,291 23.392 -8.26%
2024-10-02 0 27.25 27.20 27.25 25.55 27.50 8,279,313 223,133,324 26.951 25.33 25.28 25.33 23.75 25.56 8,907,399 25.050 9.00%
2024-09-30 0 25.00 24.95 25.00 24.10 26.85 9,663,147 242,159,995 25.060 23.24 23.19 23.24 22.40 24.96 10,396,213 23.293 -2.72%
2024-09-27 0 25.70 25.65 25.70 23.05 25.70 6,777,500 170,495,400 25.156 23.89 23.84 23.89 21.42 23.89 7,291,655 23.382 12.23%
2024-09-26 0 22.90 22.85 22.90 21.65 22.90 2,894,799 65,132,333 22.500 21.29 21.24 21.29 20.12 21.29 3,114,404 20.913 4.09%
2024-09-25 0 22.00 21.95 22.00 21.80 22.95 2,641,512 58,889,078 22.294 20.45 20.40 20.45 20.26 21.33 2,841,903 20.722 -2.00%
2024-09-24 0 22.45 22.35 22.45 21.60 22.55 3,291,000 73,236,675 22.254 20.87 20.77 20.87 20.08 20.96 3,540,662 20.684 3.94%
2024-09-23 0 21.60 21.60 21.65 21.45 22.15 769,000 16,780,050 21.821 20.08 20.08 20.12 19.94 20.59 827,338 20.282 -0.69%
2024-09-20 0 21.75 21.60 21.75 21.00 21.80 1,664,754 35,890,118 21.559 20.22 20.08 20.22 19.52 20.26 1,791,046 20.039 1.64%
2024-09-19 0 21.40 21.35 21.40 20.90 21.65 2,974,208 63,177,114 21.242 19.89 19.84 19.89 19.43 20.12 3,199,838 19.744 1.42%
2024-09-17 0 21.10 21.00 21.10 20.95 21.35 179,682 3,796,985 21.132 19.61 19.52 19.61 19.47 19.84 193,313 19.642 -0.47%
2024-09-16 0 21.20 21.15 21.20 20.25 21.35 750,000 15,833,353 21.111 19.71 19.66 19.71 18.82 19.84 806,897 19.623 -0.70%
2024-09-13 0 21.35 21.35 21.40 21.05 21.50 1,151,000 24,444,290 21.237 19.84 19.84 19.89 19.57 19.98 1,238,317 19.740 3.14%
2024-09-12 0 20.70 20.65 20.70 19.82 20.75 1,274,000 26,058,830 20.454 19.24 19.19 19.24 18.42 19.29 1,370,648 19.012 1.47%
2024-09-11 0 20.40 20.40 20.45 19.96 20.65 1,253,283 25,442,866 20.301 18.96 18.96 19.01 18.55 19.19 1,348,360 18.869 0.25%
2024-09-10 0 20.35 20.35 20.40 19.94 21.00 936,000 19,004,920 20.304 18.92 18.92 18.96 18.53 19.52 1,007,007 18.873 -0.97%
2024-09-09 0 20.55 20.50 20.55 20.45 22.20 1,533,391 31,964,074 20.845 19.10 19.05 19.10 19.01 20.63 1,649,717 19.375 -5.52%
2024-09-05 0 21.75 21.70 21.75 21.10 21.90 2,306,842 49,803,677 21.590 20.22 20.17 20.22 19.61 20.36 2,481,844 20.067 2.59%
2024-09-04 0 21.20 21.15 21.20 20.85 21.45 1,240,000 26,272,175 21.187 19.71 19.66 19.71 19.38 19.94 1,334,069 19.693 0.47%
2024-09-03 0 21.10 21.05 21.10 20.80 21.55 1,036,456 21,866,773 21.098 19.61 19.57 19.61 19.33 20.03 1,115,084 19.610 -0.47%
2024-09-02 0 21.20 21.10 21.20 20.70 22.00 1,669,978 35,174,469 21.063 19.71 19.61 19.71 19.24 20.45 1,796,666 19.578 -2.75%
2024-08-30 0 21.80 21.80 21.85 21.05 22.40 2,634,365 57,535,900 21.841 20.26 20.26 20.31 19.57 20.82 2,834,213 20.300 3.32%
2024-08-29 0 21.10 21.05 21.10 20.85 21.50 690,376 14,648,990 21.219 19.61 19.57 19.61 19.38 19.98 742,749 19.723 -0.71%
2024-08-28 0 21.25 21.20 21.25 20.30 21.60 3,911,000 81,546,550 20.851 19.75 19.71 19.75 18.87 20.08 4,207,697 19.380 -1.16%
2024-08-27 0 21.50 21.45 21.50 21.00 23.70 2,396,951 52,070,498 21.724 19.98 19.94 19.98 19.52 22.03 2,578,789 20.192 -5.91%
2024-08-26 0 22.85 22.75 22.85 22.15 22.90 2,265,002 51,245,543 22.625 21.24 21.15 21.24 20.59 21.29 2,436,830 21.030 1.78%
2024-08-23 0 22.45 22.40 22.45 21.90 22.90 722,000 16,342,425 22.635 20.87 20.82 20.87 20.36 21.29 776,772 21.039 -0.88%
2024-08-22 0 22.65 22.55 22.65 22.05 22.65 2,773,000 62,207,350 22.433 21.05 20.96 21.05 20.50 21.05 2,983,366 20.851 2.49%
2024-08-21 0 22.10 22.05 22.10 21.55 22.20 1,888,533 41,205,145 21.819 20.54 20.50 20.54 20.03 20.63 2,031,801 20.280 1.38%
2024-08-20 0 21.80 21.75 21.80 21.50 22.30 665,245 14,511,920 21.814 20.26 20.22 20.26 19.98 20.73 715,712 20.276 -0.46%
2024-08-19 0 21.90 21.85 21.90 21.75 22.20 374,000 8,193,750 21.908 20.36 20.31 20.36 20.22 20.63 402,372 20.364 0.23%
2024-08-16 0 21.85 21.80 21.85 21.55 22.00 1,243,006 27,010,205 21.730 20.31 20.26 20.31 20.03 20.45 1,337,303 20.198 1.63%
2024-08-15 0 21.50 21.45 21.50 21.40 21.75 767,818 16,567,344 21.577 19.98 19.94 19.98 19.89 20.22 826,066 20.056 0.00%
2024-08-14 0 21.50 21.50 21.60 21.40 21.90 617,416 13,327,402 21.586 19.98 19.98 20.08 19.89 20.36 664,254 20.064 -1.83%
2024-08-13 0 21.90 21.90 21.95 21.35 22.85 1,739,660 37,962,428 21.822 20.36 20.36 20.40 19.84 21.24 1,871,634 20.283 -1.57%
2024-08-12 0 22.25 22.25 22.30 21.75 22.60 1,947,816 43,232,100 22.195 20.68 20.68 20.73 20.22 21.01 2,095,581 20.630 1.37%
2024-08-09 0 21.95 21.95 22.00 21.85 22.75 1,106,000 24,474,750 22.129 20.40 20.40 20.45 20.31 21.15 1,189,903 20.569 -2.23%
2024-08-08 0 22.45 22.40 22.45 22.10 22.65 413,611 9,277,711 22.431 20.87 20.82 20.87 20.54 21.05 444,988 20.849 -0.66%
2024-08-07 0 22.60 22.50 22.60 22.00 22.90 1,277,600 28,920,397 22.637 21.01 20.91 21.01 20.45 21.29 1,374,521 21.040 2.96%
2024-08-06 0 21.95 21.90 21.95 21.55 22.80 870,946 19,018,550 21.837 20.40 20.36 20.40 20.03 21.19 937,018 20.297 -0.45%
2024-08-05 0 22.05 22.00 22.05 21.75 22.95 1,612,042 35,880,562 22.258 20.50 20.45 20.50 20.22 21.33 1,734,335 20.688 -2.86%
2024-08-02 0 22.70 22.70 22.75 22.50 23.85 2,417,116 55,486,439 22.956 21.10 21.10 21.15 20.91 22.17 2,600,483 21.337 -6.00%
2024-08-01 0 24.15 24.10 24.15 22.40 24.50 4,033,143 96,694,919 23.975 22.45 22.40 22.45 20.82 22.77 4,339,106 22.285 6.62%
2024-07-31 0 22.65 22.65 22.70 21.00 22.85 2,629,130 58,791,608 22.362 21.05 21.05 21.10 19.52 21.24 2,828,581 20.785 7.86%
2024-07-30 0 21.00 21.00 21.05 20.50 21.35 1,465,240 30,613,912 20.893 19.52 19.52 19.57 19.05 19.84 1,576,396 19.420 -1.41%
2024-07-29 0 21.30 21.30 21.45 20.25 22.95 1,085,577 23,540,426 21.685 19.80 19.80 19.94 18.82 21.33 1,167,931 20.156 -2.29%
2024-07-26 0 21.80 21.75 21.80 21.50 22.00 1,950,354 42,341,534 21.710 20.26 20.22 20.26 19.98 20.45 2,098,312 20.179 2.11%
2024-07-25 0 21.35 21.30 21.35 21.15 21.70 2,019,120 43,349,553 21.470 19.84 19.80 19.84 19.66 20.17 2,172,295 19.956 -2.51%
2024-07-24 0 21.90 21.90 21.95 21.65 22.20 1,310,000 28,687,505 21.899 20.36 20.36 20.40 20.12 20.63 1,409,379 20.355 -0.23%
2024-07-23 0 21.95 21.90 21.95 21.85 22.75 1,094,000 24,301,000 22.213 20.40 20.36 20.40 20.31 21.15 1,176,993 20.647 -2.01%
2024-07-22 0 22.40 22.35 22.40 21.15 22.55 1,296,776 28,718,923 22.146 20.82 20.77 20.82 19.66 20.96 1,395,152 20.585 4.67%
2024-07-19 0 21.40 21.40 21.45 21.15 21.95 847,300 18,121,930 21.388 19.89 19.89 19.94 19.66 20.40 911,578 19.880 -1.61%
2024-07-18 0 21.75 21.75 21.80 21.05 21.95 2,078,322 45,139,726 21.719 20.22 20.22 20.26 19.57 20.40 2,235,988 20.188 0.46%
2024-07-17 0 21.65 21.65 21.75 21.45 22.25 1,394,338 30,323,701 21.748 20.12 20.12 20.22 19.94 20.68 1,500,115 20.214 -0.46%
2024-07-16 0 21.75 21.70 21.75 21.35 22.15 1,327,325 28,796,827 21.695 20.22 20.17 20.22 19.84 20.59 1,428,019 20.166 -1.58%
2024-07-15 0 22.10 22.05 22.10 21.85 23.00 1,570,615 34,864,128 22.198 20.54 20.50 20.54 20.31 21.38 1,689,765 20.633 -2.00%
2024-07-12 0 22.55 22.50 22.55 21.75 22.60 1,664,600 37,116,480 22.298 20.96 20.91 20.96 20.22 21.01 1,790,880 20.725 4.16%
2024-07-11 0 21.65 21.65 21.70 21.55 22.15 627,084 13,623,651 21.725 20.12 20.12 20.17 20.03 20.59 674,656 20.193 -0.23%
2024-07-10 0 21.70 21.65 21.75 21.40 22.10 1,930,224 41,707,081 21.607 20.17 20.12 20.22 19.89 20.54 2,076,655 20.084 0.70%
2024-07-09 0 21.55 21.55 21.60 20.70 21.80 1,766,336 37,827,589 21.416 20.03 20.03 20.08 19.24 20.26 1,900,334 19.906 1.17%
2024-07-08 0 21.30 21.25 21.30 20.80 21.60 1,279,000 27,308,407 21.351 19.80 19.75 19.80 19.33 20.08 1,376,028 19.846 -0.93%
2024-07-05 0 21.50 21.50 21.60 21.30 22.00 1,214,258 26,302,348 21.661 19.98 19.98 20.08 19.80 20.45 1,306,374 20.134 -0.92%
2024-07-04 0 21.70 21.55 21.70 21.20 22.05 1,760,460 37,920,117 21.540 20.17 20.03 20.17 19.71 20.50 1,894,012 20.021 0.00%
2024-07-03 0 21.70 21.65 21.70 21.40 22.05 2,566,144 55,552,348 21.648 20.17 20.12 20.17 19.89 20.50 2,760,817 20.122 -0.91%
2024-07-02 0 21.90 21.85 21.90 21.40 22.25 2,983,000 64,767,275 21.712 20.36 20.31 20.36 19.89 20.68 3,209,297 20.181 -1.35%
2024-06-28 0 22.20 22.15 22.20 22.00 22.45 1,937,030 42,979,577 22.188 20.63 20.59 20.63 20.45 20.87 2,083,977 20.624 -0.22%
2024-06-27 0 22.25 22.20 22.25 22.20 22.80 1,070,000 23,971,750 22.404 20.68 20.63 20.68 20.63 21.19 1,151,172 20.824 -1.77%
2024-06-26 0 22.65 22.65 22.75 22.25 22.90 1,786,164 40,405,733 22.622 21.05 21.05 21.15 20.68 21.29 1,921,666 21.026 -0.66%
2024-06-25 0 22.80 22.75 22.80 22.40 23.25 913,002 20,921,122 22.915 21.19 21.15 21.19 20.82 21.61 982,264 21.299 1.56%
2024-06-24 0 22.45 22.40 22.50 22.05 23.00 1,244,885 27,868,558 22.387 20.87 20.82 20.91 20.50 21.38 1,339,325 20.808 -2.39%
2024-06-21 0 23.00 23.00 23.05 22.70 24.80 2,369,436 54,767,438 23.114 21.38 21.38 21.42 21.10 23.05 2,549,186 21.484 -3.36%
2024-06-20 0 23.80 23.75 23.80 23.65 26.55 4,510,664 109,826,195 24.348 22.12 22.08 22.12 21.98 24.68 4,852,852 22.631 -5.74%
2024-06-19 0 25.25 25.20 25.25 24.30 25.35 1,890,239 47,066,383 24.900 23.47 23.42 23.47 22.59 23.56 2,033,636 23.144 2.43%
2024-06-18 0 24.65 24.55 24.65 22.55 25.35 2,840,887 70,567,315 24.840 22.91 22.82 22.91 20.96 23.56 3,056,403 23.088 3.14%
2024-06-17 0 23.90 23.90 23.95 21.75 24.15 3,446,000 80,936,773 23.487 22.21 22.21 22.26 20.22 22.45 3,707,421 21.831 4.37%
2024-06-14 0 22.90 22.70 22.90 22.60 23.30 1,956,600 44,849,983 22.922 21.29 21.10 21.29 21.01 21.66 2,105,032 21.306 -0.87%
2024-06-13 0 23.10 23.05 23.10 23.00 23.60 1,656,920 38,311,106 23.122 21.47 21.42 21.47 21.38 21.94 1,782,617 21.491 0.22%
2024-06-12 0 23.05 23.05 23.20 22.85 24.00 1,479,000 34,164,625 23.100 21.42 21.42 21.56 21.24 22.31 1,591,200 21.471 -1.71%
2024-06-11 0 23.45 23.45 23.50 22.90 24.25 2,596,045 60,715,327 23.388 21.80 21.80 21.84 21.29 22.54 2,792,986 21.738 -1.88%
2024-06-07 0 23.90 23.90 24.00 23.75 24.50 2,688,000 64,488,650 23.991 22.21 22.21 22.31 22.08 22.77 2,891,917 22.300 -1.04%
2024-06-06 0 24.15 24.10 24.15 23.70 24.40 1,428,545 34,330,441 24.032 22.45 22.40 22.45 22.03 22.68 1,536,917 22.337 1.90%
2024-06-05 0 23.70 23.65 23.70 23.60 24.30 806,144 19,289,998 23.929 22.03 21.98 22.03 21.94 22.59 867,300 22.241 -2.07%
2024-06-04 0 24.20 24.20 24.30 23.50 24.55 2,049,072 49,544,607 24.179 22.49 22.49 22.59 21.84 22.82 2,204,519 22.474 -0.41%
2024-06-03 0 24.30 24.30 24.35 23.70 24.50 2,178,030 52,743,836 24.216 22.59 22.59 22.63 22.03 22.77 2,343,260 22.509 1.89%
2024-05-31 0 23.85 23.80 23.85 23.25 24.30 4,165,516 98,965,668 23.758 22.17 22.12 22.17 21.61 22.59 4,481,521 22.083 0.42%
2024-05-30 0 23.75 23.70 23.75 23.50 24.75 1,277,480 30,479,780 23.859 22.08 22.03 22.08 21.84 23.00 1,374,392 22.177 -1.66%
2024-05-29 0 24.15 24.15 24.20 23.90 24.70 1,973,000 47,756,650 24.205 22.45 22.45 22.49 22.21 22.96 2,122,676 22.498 -2.62%
2024-05-28 0 24.80 24.80 24.85 24.60 25.20 1,114,000 27,688,075 24.855 23.05 23.05 23.10 22.87 23.42 1,198,510 23.102 -1.98%
2024-05-27 0 25.30 25.30 25.35 24.00 25.45 2,024,832 50,015,429 24.701 23.52 23.52 23.56 22.31 23.66 2,178,440 22.959 1.81%
2024-05-24 0 24.85 24.85 24.90 24.45 25.40 2,064,200 51,112,587 24.762 23.10 23.10 23.14 22.73 23.61 2,220,794 23.015 -1.39%
2024-05-23 0 25.20 25.15 25.20 25.10 25.75 889,400 22,532,345 25.334 23.42 23.38 23.42 23.33 23.93 956,872 23.548 -1.37%
2024-05-22 0 25.55 25.45 25.55 25.20 25.95 782,551 19,983,832 25.537 23.75 23.66 23.75 23.42 24.12 841,917 23.736 -0.58%
2024-05-21 0 25.70 25.70 25.75 25.15 26.55 2,362,999 60,655,011 25.669 23.89 23.89 23.93 23.38 24.68 2,542,261 23.859 -0.96%
2024-05-20 0 25.95 25.95 26.00 24.90 26.05 4,233,064 108,276,640 25.579 24.12 24.12 24.17 23.14 24.21 4,554,193 23.775 1.76%
2024-05-17 0 25.50 25.45 25.50 25.10 25.95 3,639,000 92,848,723 25.515 23.70 23.66 23.70 23.33 24.12 3,915,062 23.716 -1.92%
2024-05-16 0 26.00 25.95 26.00 25.80 26.70 1,853,614 48,362,630 26.091 24.17 24.12 24.17 23.98 24.82 1,994,233 24.251 -1.14%
2024-05-14 0 26.30 26.25 26.30 25.70 26.85 3,911,375 102,007,673 26.080 24.45 24.40 24.45 23.89 24.96 4,208,100 24.241 -1.13%
2024-05-13 0 26.60 26.55 26.60 25.85 26.95 3,014,596 80,037,231 26.550 24.72 24.68 24.72 24.03 25.05 3,243,289 24.678 -0.56%
2024-05-10 0 26.75 26.70 26.75 25.90 27.45 3,905,976 103,891,373 26.598 24.86 24.82 24.86 24.07 25.51 4,202,291 24.723 -2.55%
2024-05-09 0 27.45 27.40 27.45 26.50 28.10 5,560,009 153,543,931 27.616 25.51 25.47 25.51 24.63 26.12 5,981,803 25.669 1.67%
2024-05-08 0 27.00 27.00 27.05 26.60 28.90 6,423,063 179,315,126 27.917 25.10 25.10 25.14 24.72 26.86 6,910,330 25.949 -2.53%
2024-05-07 0 27.70 27.65 27.70 26.90 28.05 4,503,900 124,543,407 27.652 25.75 25.70 25.75 25.00 26.07 4,845,575 25.703 2.03%
2024-05-06 0 27.15 27.10 27.15 25.15 27.60 2,706,595 72,868,453 26.923 25.24 25.19 25.24 23.38 25.65 2,911,923 25.024 6.47%
2024-05-03 0 25.50 25.35 25.50 24.80 26.20 542,276 13,784,272 25.419 23.70 23.56 23.70 23.05 24.35 583,414 23.627 3.03%
2024-05-02 0 24.75 24.65 24.75 23.20 24.90 3,221,376 78,284,401 24.302 23.00 22.91 23.00 21.56 23.14 3,465,756 22.588 -3.70%
2024-04-30 0 25.70 25.70 25.80 23.35 26.10 3,749,000 94,793,390 25.285 23.89 23.89 23.98 21.70 24.26 4,033,407 23.502 7.53%
2024-04-29 0 23.90 23.90 23.95 23.50 24.40 1,849,386 44,307,427 23.958 22.21 22.21 22.26 21.84 22.68 1,989,684 22.269 -1.04%
2024-04-26 0 24.15 24.10 24.15 23.70 25.05 2,690,400 65,365,540 24.296 22.45 22.40 22.45 22.03 23.28 2,894,499 22.583 -3.01%
2024-04-25 0 24.90 24.85 24.90 24.25 26.40 4,200,656 105,693,484 25.161 23.14 23.10 23.14 22.54 24.54 4,519,326 23.387 -4.23%
2024-04-24 0 26.00 25.95 26.00 25.40 26.20 3,921,168 100,550,351 25.643 24.17 24.12 24.17 23.61 24.35 4,218,636 23.835 2.97%
2024-04-23 0 25.25 25.20 25.25 24.85 25.30 2,370,918 59,451,643 25.075 23.47 23.42 23.47 23.10 23.52 2,550,781 23.307 0.60%
2024-04-22 0 25.10 25.05 25.10 24.70 26.35 3,035,505 77,034,752 25.378 23.33 23.28 23.33 22.96 24.49 3,265,785 23.588 -1.95%
2024-04-19 0 25.60 25.60 25.65 25.10 26.35 2,454,849 63,000,499 25.664 23.79 23.79 23.84 23.33 24.49 2,641,079 23.854 -1.16%
2024-04-18 0 25.90 25.85 25.90 25.05 26.30 6,544,636 168,369,909 25.726 24.07 24.03 24.07 23.28 24.45 7,041,126 23.912 1.77%
2024-04-17 0 25.45 25.45 25.50 24.85 25.80 3,509,000 88,473,150 25.213 23.66 23.66 23.70 23.10 23.98 3,775,200 23.435 3.04%
2024-04-16 0 24.70 24.65 24.70 24.30 25.05 2,916,542 72,346,092 24.805 22.96 22.91 22.96 22.59 23.28 3,137,797 23.056 0.41%
2024-04-15 0 24.60 24.60 24.70 24.40 25.55 4,169,656 104,124,681 24.972 22.87 22.87 22.96 22.68 23.75 4,485,975 23.211 -0.20%
2024-04-12 0 24.65 24.60 24.65 24.10 25.00 2,553,691 62,928,143 24.642 22.91 22.87 22.91 22.40 23.24 2,747,419 22.904 0.61%
2024-04-11 0 24.50 24.35 24.50 23.50 24.60 2,079,000 50,462,554 24.273 22.77 22.63 22.77 21.84 22.87 2,236,717 22.561 2.51%
2024-04-10 0 23.90 23.75 23.90 23.50 24.15 933,000 22,260,400 23.859 22.21 22.08 22.21 21.84 22.45 1,003,779 22.177 2.36%
2024-04-09 0 23.35 23.35 23.45 23.05 23.90 2,551,593 60,393,620 23.669 21.70 21.70 21.80 21.42 22.21 2,745,162 22.000 -0.85%
2024-04-08 0 23.55 23.55 23.70 22.40 24.30 4,760,450 112,500,580 23.632 21.89 21.89 22.03 20.82 22.59 5,121,588 21.966 5.13%
2024-04-05 0 22.40 22.35 22.40 22.20 23.40 1,902,442 42,941,228 22.572 20.82 20.77 20.82 20.63 21.75 2,046,765 20.980 -5.08%
2024-04-03 0 23.60 23.60 23.70 22.85 24.05 4,935,000 115,518,052 23.408 21.94 21.94 22.03 21.24 22.35 5,309,379 21.757 1.72%
2024-04-02 0 23.20 23.15 23.20 22.25 23.80 6,792,673 156,655,507 23.062 21.56 21.52 21.56 20.68 22.12 7,307,979 21.436 5.02%
2024-03-28 0 22.75 22.65 22.75 21.90 22.85 3,803,040 85,544,991 22.494 20.53 20.44 20.53 19.77 20.62 4,213,793 20.301 1.79%
2024-03-27 0 22.35 22.30 22.35 21.90 22.65 1,097,732 24,520,729 22.338 20.17 20.13 20.17 19.77 20.44 1,216,294 20.160 0.22%
2024-03-26 0 22.30 22.30 22.35 22.00 23.15 2,738,133 61,473,000 22.451 20.13 20.13 20.17 19.86 20.89 3,033,869 20.262 -1.11%
2024-03-25 0 22.55 22.50 22.55 22.35 23.45 1,989,000 45,188,751 22.719 20.35 20.31 20.35 20.17 21.16 2,203,825 20.505 0.22%
2024-03-22 0 22.50 22.45 22.50 22.40 24.00 1,851,911 42,256,673 22.818 20.31 20.26 20.31 20.22 21.66 2,051,929 20.594 -2.17%
2024-03-21 0 23.00 22.95 23.00 21.70 23.30 2,999,662 67,872,382 22.627 20.76 20.71 20.76 19.58 21.03 3,323,645 20.421 7.48%
2024-03-20 0 21.40 21.40 21.45 20.20 21.90 3,310,520 70,268,486 21.226 19.31 19.31 19.36 18.23 19.77 3,668,077 19.157 7.00%
2024-03-19 0 20.00 19.98 20.00 19.64 20.45 871,249 17,431,895 20.008 18.05 18.03 18.05 17.73 18.46 965,349 18.058 -2.44%
2024-03-18 0 20.50 20.35 20.50 19.80 20.50 1,314,780 26,572,128 20.210 18.50 18.37 18.50 17.87 18.50 1,456,785 18.240 0.99%
2024-03-15 0 20.30 20.20 20.30 19.70 20.30 1,344,714 27,202,695 20.229 18.32 18.23 18.32 17.78 18.32 1,489,952 18.257 0.74%
2024-03-14 0 20.15 20.10 20.15 20.00 20.65 984,755 19,880,852 20.189 18.19 18.14 18.19 18.05 18.64 1,091,115 18.221 0.75%
2024-03-13 0 20.00 19.98 20.00 19.98 20.25 652,319 13,098,260 20.080 18.05 18.03 18.05 18.03 18.28 722,774 18.122 -0.99%
2024-03-12 0 20.20 20.20 20.25 19.80 20.25 844,266 16,975,341 20.107 18.23 18.23 18.28 17.87 18.28 935,452 18.147 -0.74%
2024-03-11 0 20.35 20.30 20.35 18.02 20.50 638,650 12,856,577 20.131 18.37 18.32 18.37 16.26 18.50 707,628 18.169 1.75%
2024-03-08 0 20.00 20.00 20.05 19.62 20.10 839,228 16,767,597 19.980 18.05 18.05 18.10 17.71 18.14 929,870 18.032 0.20%
2024-03-07 0 19.96 19.92 19.96 18.70 20.45 900,172 18,047,102 20.049 18.01 17.98 18.01 16.88 18.46 997,396 18.094 1.94%
2024-03-06 0 19.58 19.58 19.64 18.82 19.78 634,000 12,303,560 19.406 17.67 17.67 17.73 16.99 17.85 702,476 17.515 0.41%
2024-03-05 0 19.50 19.48 19.50 19.34 19.98 730,378 14,334,205 19.626 17.60 17.58 17.60 17.45 18.03 809,264 17.713 -1.12%
2024-03-04 0 19.72 19.70 19.76 19.40 20.15 528,540 10,401,208 19.679 17.80 17.78 17.83 17.51 18.19 585,626 17.761 -1.65%
2024-03-01 0 20.05 19.94 20.05 19.64 20.05 588,290 11,720,827 19.924 18.10 18.00 18.10 17.73 18.10 651,829 17.981 1.06%
2024-02-29 0 19.84 19.84 19.92 19.42 20.10 1,845,795 36,702,807 19.885 17.91 17.91 17.98 17.53 18.14 2,045,153 17.946 1.33%
2024-02-28 0 19.58 19.54 19.58 19.28 19.72 328,000 6,401,280 19.516 17.67 17.64 17.67 17.40 17.80 363,426 17.614 -1.01%
2024-02-27 0 19.78 19.70 19.78 19.28 20.00 554,866 10,916,505 19.674 17.85 17.78 17.85 17.40 18.05 614,795 17.756 2.59%
2024-02-26 0 19.28 19.28 19.30 18.48 19.48 1,238,877 23,559,946 19.017 17.40 17.40 17.42 16.68 17.58 1,372,684 17.163 4.33%
2024-02-23 0 18.48 18.48 18.50 18.26 18.82 456,000 8,415,668 18.455 16.68 16.68 16.70 16.48 16.99 505,251 16.656 -0.86%
2024-02-22 0 18.64 18.62 18.64 18.48 19.44 903,700 16,860,515 18.657 16.82 16.80 16.82 16.68 17.55 1,001,305 16.839 0.32%
2024-02-21 0 18.58 18.56 18.58 18.00 19.06 560,806 10,469,182 18.668 16.77 16.75 16.77 16.25 17.20 621,377 16.848 -2.21%
2024-02-20 0 19.00 18.98 19.00 18.02 19.00 819,486 15,387,586 18.777 17.15 17.13 17.15 16.26 17.15 907,996 16.947 4.63%
2024-02-19 0 18.16 18.12 18.16 17.94 18.34 885,670 15,625,698 17.643 16.39 16.35 16.39 16.19 16.55 981,328 15.923 -0.11%
2024-02-16 0 18.18 18.12 18.18 17.66 18.20 357,926 6,468,674 18.073 16.41 16.35 16.41 15.94 16.43 396,584 16.311 0.55%
2024-02-15 0 18.08 18.00 18.08 17.90 18.40 195,517 3,536,246 18.087 16.32 16.25 16.32 16.16 16.61 216,634 16.324 -2.27%
2024-02-14 0 18.50 18.46 18.50 18.00 18.68 814,000 15,060,060 18.501 16.70 16.66 16.70 16.25 16.86 901,917 16.698 -0.32%
2024-02-09 0 18.56 18.50 18.56 18.38 18.58 115,392 2,134,514 18.498 16.75 16.70 16.75 16.59 16.77 127,855 16.695 -0.32%
2024-02-08 0 18.62 18.52 18.62 18.08 18.78 869,176 16,126,310 18.554 16.80 16.71 16.80 16.32 16.95 963,053 16.745 2.65%
2024-02-07 0 18.14 18.12 18.14 17.96 18.70 1,176,000 21,448,843 18.239 16.37 16.35 16.37 16.21 16.88 1,303,016 16.461 -0.22%
2024-02-06 0 18.18 18.16 18.18 17.58 18.52 998,000 18,128,350 18.165 16.41 16.39 16.41 15.87 16.71 1,105,790 16.394 2.60%
2024-02-05 0 17.72 17.72 17.74 17.26 17.98 757,845 13,408,302 17.693 15.99 15.99 16.01 15.58 16.23 839,697 15.968 -2.10%
2024-02-02 0 18.10 18.10 18.12 17.90 18.74 731,078 13,337,259 18.243 16.34 16.34 16.35 16.16 16.91 810,039 16.465 0.89%
2024-02-01 0 17.94 17.86 17.94 17.52 18.10 992,392 17,767,064 17.903 16.19 16.12 16.19 15.81 16.34 1,099,577 16.158 2.99%
2024-01-31 0 17.42 17.42 17.44 17.02 17.78 1,432,392 24,973,634 17.435 15.72 15.72 15.74 15.36 16.05 1,587,100 15.735 0.11%
2024-01-30 0 17.40 17.38 17.40 17.26 17.54 801,347 13,933,584 17.388 15.70 15.69 15.70 15.58 15.83 887,898 15.693 -1.14%
2024-01-29 0 17.60 17.60 17.62 17.08 17.80 435,000 7,586,780 17.441 15.88 15.88 15.90 15.42 16.06 481,983 15.741 1.85%
2024-01-26 0 17.28 17.28 17.30 16.98 17.40 2,029,186 35,023,499 17.260 15.60 15.60 15.61 15.32 15.70 2,248,351 15.577 0.35%
2024-01-25 0 17.22 17.18 17.22 16.70 17.42 693,073 11,854,841 17.105 15.54 15.51 15.54 15.07 15.72 767,929 15.437 -1.60%
2024-01-24 0 17.50 17.50 17.52 16.50 17.74 1,157,025 19,851,085 17.157 15.79 15.79 15.81 14.89 16.01 1,281,991 15.485 7.76%
2024-01-23 0 16.24 16.22 16.24 15.44 16.38 968,892 15,637,431 16.140 14.66 14.64 14.66 13.93 14.78 1,073,539 14.566 3.70%
2024-01-22 0 15.66 15.66 15.72 15.48 16.52 1,464,196 23,162,437 15.819 14.13 14.13 14.19 13.97 14.91 1,622,339 14.277 -5.32%
2024-01-19 0 16.54 16.52 16.54 16.48 17.90 758,164 12,630,941 16.660 14.93 14.91 14.93 14.87 16.16 840,051 15.036 -2.25%
2024-01-18 0 16.92 16.92 16.96 16.64 17.38 796,890 13,487,976 16.926 15.27 15.27 15.31 15.02 15.69 882,959 15.276 -0.12%
2024-01-17 0 16.94 16.94 17.16 16.94 18.20 1,310,628 22,877,448 17.455 15.29 15.29 15.49 15.29 16.43 1,452,184 15.754 -6.51%
2024-01-16 0 18.12 18.12 18.16 18.02 18.58 1,250,000 22,754,940 18.204 16.35 16.35 16.39 16.26 16.77 1,385,008 16.429 -2.48%
2024-01-15 0 18.58 18.50 18.58 18.34 18.70 266,202 4,923,726 18.496 16.77 16.70 16.77 16.55 16.88 294,954 16.693 1.09%
2024-01-12 0 18.38 18.36 18.38 18.14 18.50 211,310 3,866,786 18.299 16.59 16.57 16.59 16.37 16.70 234,133 16.515 2.00%
2024-01-11 0 18.02 18.02 18.10 18.02 18.58 480,000 8,724,620 18.176 16.26 16.26 16.34 16.26 16.77 531,843 16.405 -0.55%
2024-01-10 0 18.12 18.08 18.12 17.90 18.20 293,000 5,305,490 18.108 16.35 16.32 16.35 16.16 16.43 324,646 16.342 1.46%
2024-01-09 0 17.86 17.86 17.88 17.80 18.36 432,985 7,767,678 17.940 16.12 16.12 16.14 16.06 16.57 479,750 16.191 -1.11%
2024-01-08 0 18.06 18.04 18.06 17.86 19.20 939,559 17,167,486 18.272 16.30 16.28 16.30 16.12 17.33 1,041,037 16.491 -3.11%
2024-01-05 0 18.64 18.64 18.70 18.52 19.00 806,000 15,081,410 18.711 16.82 16.82 16.88 16.71 17.15 893,053 16.887 -1.58%
2024-01-04 0 18.94 18.80 18.94 18.76 18.94 264,768 5,005,546 18.905 17.09 16.97 17.09 16.93 17.09 293,365 17.063 -0.84%
2024-01-03 0 19.10 19.00 19.10 18.50 19.16 892,433 17,049,239 19.104 17.24 17.15 17.24 16.70 17.29 988,822 17.242 -1.34%
2024-01-02 0 19.36 19.30 19.36 19.12 19.48 225,186 4,346,484 19.302 17.47 17.42 17.47 17.26 17.58 249,508 17.420 0.21%
2023-12-29 0 19.32 19.30 19.32 19.10 19.56 620,279 11,956,278 19.276 17.44 17.42 17.44 17.24 17.65 687,273 17.397 -0.21%
2023-12-28 0 19.36 19.20 19.36 18.54 19.52 751,900 14,364,498 19.104 17.47 17.33 17.47 16.73 17.62 833,110 17.242 4.88%
2023-12-27 0 18.46 18.40 18.46 17.60 18.46 1,373,138 24,927,225 18.154 16.66 16.61 16.66 15.88 16.66 1,521,446 16.384 5.49%
2023-12-22 0 17.50 17.50 17.56 17.50 17.90 800,000 14,068,540 17.586 15.79 15.79 15.85 15.79 16.16 886,405 15.871 -1.13%
2023-12-21 0 17.70 17.68 17.70 17.66 18.10 979,919 17,496,683 17.855 15.97 15.96 15.97 15.94 16.34 1,085,757 16.115 -1.34%
2023-12-20 0 17.94 17.92 17.98 17.76 18.36 967,000 17,298,896 17.889 16.19 16.17 16.23 16.03 16.57 1,071,442 16.145 0.67%
2023-12-19 0 17.82 17.82 17.84 17.60 18.02 1,273,000 22,774,964 17.891 16.08 16.08 16.10 15.88 16.26 1,410,492 16.147 -2.09%
2023-12-18 0 18.20 18.18 18.20 18.00 18.78 819,606 15,011,130 18.315 16.43 16.41 16.43 16.25 16.95 908,129 16.530 -2.88%
2023-12-15 0 18.74 18.70 18.74 18.20 18.84 1,742,411 32,526,750 18.668 16.91 16.88 16.91 16.43 17.00 1,930,603 16.848 1.85%
2023-12-14 0 18.40 18.32 18.40 18.12 19.50 956,055 17,642,091 18.453 16.61 16.53 16.61 16.35 17.60 1,059,315 16.654 -1.60%
2023-12-13 0 18.70 18.70 18.78 18.42 19.20 1,603,344 30,061,033 18.749 16.88 16.88 16.95 16.62 17.33 1,776,515 16.921 -1.48%
2023-12-12 0 18.98 18.96 18.98 18.70 19.08 1,272,000 24,086,300 18.936 17.13 17.11 17.13 16.88 17.22 1,409,384 17.090 1.61%
2023-12-11 0 18.68 18.56 18.68 18.14 18.92 372,158 6,890,525 18.515 16.86 16.75 16.86 16.37 17.08 412,353 16.710 -1.06%
2023-12-08 0 18.88 18.88 18.94 18.74 19.64 882,000 16,737,337 18.977 17.04 17.04 17.09 16.91 17.73 977,262 17.127 -0.53%
2023-12-07 0 18.98 18.96 18.98 18.76 19.58 1,479,154 28,085,713 18.988 17.13 17.11 17.13 16.93 17.67 1,638,912 17.137 -3.46%
2023-12-06 0 19.66 19.64 19.66 19.54 20.15 685,937 13,480,112 19.652 17.74 17.73 17.74 17.64 18.19 760,023 17.736 1.44%
2023-12-05 0 19.38 19.36 19.38 19.30 20.20 891,657 17,639,705 19.783 17.49 17.47 17.49 17.42 18.23 987,962 17.855 -4.53%
2023-12-04 0 20.30 20.25 20.30 19.20 20.40 1,028,741 20,712,531 20.134 18.32 18.28 18.32 17.33 18.41 1,139,852 18.171 0.50%
2023-12-01 0 20.20 20.20 20.25 19.86 20.55 1,602,107 32,371,144 20.205 18.23 18.23 18.28 17.92 18.55 1,775,145 18.236 1.51%
2023-11-30 0 19.90 19.80 19.90 19.64 19.90 4,924,186 97,845,166 19.870 17.96 17.87 17.96 17.73 17.96 5,456,030 17.933 0.51%
2023-11-29 0 19.80 19.80 19.82 19.54 20.25 815,000 16,177,862 19.850 17.87 17.87 17.89 17.64 18.28 903,025 17.915 -1.49%
2023-11-28 0 20.10 20.10 20.15 19.82 20.30 550,961 11,080,494 20.111 18.14 18.14 18.19 17.89 18.32 610,468 18.151 1.11%
2023-11-27 0 19.88 19.88 19.92 19.78 20.15 841,230 16,755,144 19.917 17.94 17.94 17.98 17.85 18.19 932,088 17.976 0.00%
2023-11-24 0 19.88 19.88 19.92 19.60 20.05 433,000 8,624,903 19.919 17.94 17.94 17.98 17.69 18.10 479,767 17.977 0.00%
2023-11-23 0 19.88 19.86 19.88 19.52 20.20 571,076 11,313,211 19.810 17.94 17.92 17.94 17.62 18.23 632,756 17.879 0.00%
2023-11-22 0 19.88 19.82 19.88 19.64 20.05 988,819 19,604,115 19.826 17.94 17.89 17.94 17.73 18.10 1,095,618 17.893 0.61%
2023-11-21 0 19.76 19.76 19.80 19.22 19.92 1,155,000 22,832,887 19.769 17.83 17.83 17.87 17.35 17.98 1,279,747 17.842 1.13%
2023-11-20 0 19.54 19.54 19.56 19.20 19.76 740,000 14,408,575 19.471 17.64 17.64 17.65 17.33 17.83 819,925 17.573 0.41%
2023-11-17 0 19.46 19.46 19.48 19.04 19.90 1,460,104 28,485,111 19.509 17.56 17.56 17.58 17.18 17.96 1,617,805 17.607 -0.61%
2023-11-16 0 19.58 19.56 19.58 19.44 19.80 862,048 16,873,656 19.574 17.67 17.65 17.67 17.55 17.87 955,155 17.666 -0.61%
2023-11-15 0 19.70 19.68 19.70 19.18 19.82 538,832 10,571,392 19.619 17.78 17.76 17.78 17.31 17.89 597,029 17.707 4.23%
2023-11-14 0 18.90 18.82 18.90 18.78 19.24 727,250 13,762,641 18.924 17.06 16.99 17.06 16.95 17.36 805,798 17.080 -0.84%
2023-11-13 0 19.06 18.98 19.06 18.50 19.06 731,420 13,759,734 18.812 17.20 17.13 17.20 16.70 17.20 810,418 16.979 1.17%
2023-11-10 0 18.84 18.76 18.84 18.66 18.96 584,250 10,967,765 18.772 17.00 16.93 17.00 16.84 17.11 647,353 16.942 0.43%
2023-11-09 0 18.76 18.76 18.78 18.66 19.18 503,000 9,465,620 18.818 16.93 16.93 16.95 16.84 17.31 557,327 16.984 -1.68%
2023-11-08 0 19.08 19.00 19.08 18.76 19.22 1,008,000 19,212,167 19.060 17.22 17.15 17.22 16.93 17.35 1,116,870 17.202 0.74%
2023-11-07 0 18.94 18.90 18.94 18.62 19.66 1,337,886 25,307,087 18.916 17.09 17.06 17.09 16.80 17.74 1,482,386 17.072 -1.35%
2023-11-06 0 19.20 19.18 19.20 19.14 19.70 653,000 12,542,775 19.208 17.33 17.31 17.33 17.27 17.78 723,528 17.336 0.00%
2023-11-03 0 19.20 19.20 19.22 18.94 19.30 636,000 12,180,220 19.151 17.33 17.33 17.35 17.09 17.42 704,692 17.284 0.21%
2023-11-02 0 19.16 19.10 19.16 18.70 19.34 2,160,000 41,186,060 19.068 17.29 17.24 17.29 16.88 17.45 2,393,294 17.209 3.23%
2023-11-01 0 18.56 18.50 18.56 17.86 19.20 851,399 15,679,797 18.417 16.75 16.70 16.75 16.12 17.33 943,356 16.621 -0.43%
2023-10-31 0 18.64 18.62 18.64 18.44 20.20 1,521,764 28,954,734 19.027 16.82 16.80 16.82 16.64 18.23 1,686,124 17.172 -6.05%
2023-10-30 0 19.84 19.82 19.84 19.36 20.10 3,445,400 68,235,510 19.805 17.91 17.89 17.91 17.47 18.14 3,817,525 17.874 -1.29%
2023-10-27 0 20.10 20.05 20.10 19.34 20.25 2,959,312 58,778,814 19.862 18.14 18.10 18.14 17.45 18.28 3,278,937 17.926 3.93%
2023-10-26 0 19.34 19.34 19.36 19.00 19.50 2,188,645 42,332,881 19.342 17.45 17.45 17.47 17.15 17.60 2,425,033 17.457 1.26%
2023-10-25 0 19.10 19.08 19.10 18.66 19.18 1,158,100 21,932,867 18.939 17.24 17.22 17.24 16.84 17.31 1,283,182 17.093 3.58%
2023-10-24 0 18.44 18.44 18.48 18.18 18.70 1,350,000 24,911,250 18.453 16.64 16.64 16.68 16.41 16.88 1,495,809 16.654 -1.39%
2023-10-20 0 18.70 18.70 18.72 17.94 18.76 1,952,598 36,293,049 18.587 16.88 16.88 16.90 16.19 16.93 2,163,491 16.775 0.75%
2023-10-19 0 18.56 18.56 18.66 18.20 18.72 1,483,347 27,589,352 18.599 16.75 16.75 16.84 16.43 16.90 1,643,558 16.786 -0.64%
2023-10-18 0 18.68 18.68 18.72 18.22 18.76 1,615,720 29,988,412 18.560 16.86 16.86 16.90 16.44 16.93 1,790,228 16.751 2.08%
2023-10-17 0 18.30 18.30 18.32 17.66 18.68 1,154,306 21,192,104 18.359 16.52 16.52 16.53 15.94 16.86 1,278,978 16.570 0.11%
2023-10-16 0 18.28 18.24 18.28 17.78 18.56 2,358,540 43,143,072 18.292 16.50 16.46 16.50 16.05 16.75 2,613,277 16.509 0.88%
2023-10-13 0 18.12 18.12 18.22 17.42 18.28 2,059,000 37,152,507 18.044 16.35 16.35 16.44 15.72 16.50 2,281,385 16.285 -0.11%
2023-10-12 0 18.14 18.06 18.14 17.56 18.24 2,098,653 37,853,904 18.037 16.37 16.30 16.37 15.85 16.46 2,325,321 16.279 1.80%
2023-10-11 0 17.82 17.82 17.84 16.68 18.18 2,946,198 51,930,804 17.626 16.08 16.08 16.10 15.05 16.41 3,264,406 15.908 6.83%
2023-10-10 0 16.68 16.68 16.70 16.38 16.78 680,000 11,328,380 16.659 15.05 15.05 15.07 14.78 15.14 753,444 15.035 1.96%
2023-10-09 0 16.36 16.34 16.36 16.30 16.78 227,608 3,735,624 16.413 14.77 14.75 14.77 14.71 15.14 252,191 14.813 0.37%
2023-10-06 0 16.30 16.28 16.30 15.98 16.40 158,000 2,575,266 16.299 14.71 14.69 14.71 14.42 14.80 175,065 14.710 1.62%
2023-10-05 0 16.04 16.02 16.06 15.66 16.36 657,250 10,475,240 15.938 14.48 14.46 14.49 14.13 14.77 728,237 14.384 -1.11%
2023-10-04 0 16.22 16.20 16.22 16.20 16.86 742,000 12,142,500 16.365 14.64 14.62 14.64 14.62 15.22 822,141 14.769 -1.70%
2023-10-03 0 16.50 16.48 16.50 16.20 16.60 988,000 16,192,000 16.389 14.89 14.87 14.89 14.62 14.98 1,094,710 14.791 -0.60%
2023-09-29 0 16.60 16.54 16.60 16.42 17.00 561,000 9,286,560 16.554 14.98 14.93 14.98 14.82 15.34 621,592 14.940 -2.35%
2023-09-28 0 17.00 17.00 17.06 16.92 17.20 978,000 16,659,840 17.035 15.34 15.34 15.40 15.27 15.52 1,083,630 15.374 0.12%
2023-09-27 0 16.98 16.98 17.00 16.68 17.18 700,400 11,913,446 17.010 15.32 15.32 15.34 15.05 15.51 776,048 15.351 0.24%
2023-09-26 0 16.94 16.94 17.02 16.68 17.14 794,346 13,447,258 16.929 15.29 15.29 15.36 15.05 15.47 880,140 15.279 0.36%
2023-09-25 0 16.88 16.86 16.88 16.68 17.02 572,000 9,670,380 16.906 15.23 15.22 15.23 15.05 15.36 633,780 15.258 -0.71%
2023-09-22 0 17.00 17.00 17.02 16.44 17.02 1,210,760 20,379,067 16.832 15.34 15.34 15.36 14.84 15.36 1,341,530 15.191 0.95%
2023-09-21 0 16.84 16.84 16.86 16.56 17.00 880,000 14,828,430 16.851 15.20 15.20 15.22 14.95 15.34 975,046 15.208 1.45%
2023-09-20 0 16.60 16.60 16.68 16.30 16.68 528,212 8,747,515 16.561 14.98 14.98 15.05 14.71 15.05 585,262 14.946 -0.24%
2023-09-19 0 16.64 16.60 16.64 16.54 16.92 341,000 5,692,840 16.695 15.02 14.98 15.02 14.93 15.27 377,830 15.067 -0.12%
2023-09-18 0 16.66 16.64 16.68 16.42 16.84 637,000 10,602,860 16.645 15.04 15.02 15.05 14.82 15.20 705,800 15.022 -0.12%
2023-09-15 0 16.68 16.68 16.70 16.50 16.90 2,093,777 34,973,915 16.704 15.05 15.05 15.07 14.89 15.25 2,319,918 15.075 -0.12%
2023-09-14 0 16.70 16.70 16.74 16.54 17.08 1,025,000 17,151,669 16.733 15.07 15.07 15.11 14.93 15.42 1,135,707 15.102 0.24%
2023-09-13 0 16.66 16.62 16.66 16.38 17.04 1,053,000 17,440,304 16.563 15.04 15.00 15.04 14.78 15.38 1,166,731 14.948 -0.36%
2023-09-12 0 16.72 16.68 16.72 16.44 17.08 949,130 15,852,026 16.702 15.09 15.05 15.09 14.84 15.42 1,051,642 15.074 -0.83%
2023-09-11 0 16.86 16.84 16.86 16.24 17.12 2,745,331 45,722,632 16.655 15.22 15.20 15.22 14.66 15.45 3,041,844 15.031 1.69%
2023-09-07 0 16.58 16.54 16.58 16.40 16.66 2,130,000 35,164,500 16.509 14.96 14.93 14.96 14.80 15.04 2,360,054 14.900 0.48%
2023-09-06 0 16.50 16.50 16.56 16.48 17.16 2,832,220 46,964,934 16.582 14.89 14.89 14.95 14.87 15.49 3,138,118 14.966 -1.79%
2023-09-05 0 16.80 16.74 16.80 16.72 17.18 2,641,340 44,396,689 16.808 15.16 15.11 15.16 15.09 15.51 2,926,622 15.170 -0.71%
2023-09-04 0 16.92 16.92 16.94 16.78 17.48 4,713,860 79,810,216 16.931 15.27 15.27 15.29 15.14 15.78 5,222,987 15.281 0.48%
2023-08-31 0 16.84 16.84 16.88 16.84 17.52 6,316,651 106,987,857 16.937 15.20 15.20 15.23 15.20 15.81 6,998,890 15.286 -1.75%
2023-08-30 0 17.14 17.12 17.14 16.98 17.88 1,060,000 18,290,363 17.255 15.47 15.45 15.47 15.32 16.14 1,174,487 15.573 -1.61%
2023-08-29 0 17.42 17.42 17.56 17.04 17.72 695,800 12,177,300 17.501 15.72 15.72 15.85 15.38 15.99 770,951 15.795 1.75%
2023-08-28 0 17.12 17.12 17.16 17.02 18.16 711,000 12,291,644 17.288 15.45 15.45 15.49 15.36 16.39 787,793 15.603 -1.50%
2023-08-25 0 17.38 17.38 17.42 17.08 17.52 983,000 17,052,035 17.347 15.69 15.69 15.72 15.42 15.81 1,089,170 15.656 -0.34%
2023-08-24 0 17.44 17.44 17.50 16.84 18.06 1,803,154 31,299,081 17.358 15.74 15.74 15.79 15.20 16.30 1,997,906 15.666 0.00%
2023-08-23 0 17.44 17.44 17.48 16.80 17.78 1,344,397 23,541,167 17.511 15.74 15.74 15.78 15.16 16.05 1,489,601 15.804 1.87%
2023-08-22 0 17.12 17.10 17.12 16.62 17.80 2,286,000 39,041,083 17.078 15.45 15.43 15.45 15.00 16.06 2,532,903 15.414 1.66%
2023-08-21 0 16.84 16.82 16.84 16.72 17.36 702,000 11,883,603 16.928 15.20 15.18 15.20 15.09 15.67 777,821 15.278 -0.36%
2023-08-18 0 16.90 16.90 16.92 16.84 17.16 640,000 10,837,936 16.934 15.25 15.25 15.27 15.20 15.49 709,124 15.284 -0.12%
2023-08-17 0 16.92 16.90 16.92 16.36 17.10 6,997,000 117,108,101 16.737 15.27 15.25 15.27 14.77 15.43 7,752,721 15.105 0.71%
2023-08-16 0 16.80 16.78 16.80 16.72 17.80 2,471,000 42,107,470 17.041 15.16 15.14 15.16 15.09 16.06 2,737,884 15.380 -5.62%
2023-08-15 0 17.80 17.78 17.80 17.70 18.46 1,463,000 26,143,526 17.870 16.06 16.05 16.06 15.97 16.66 1,621,013 16.128 -3.58%
2023-08-14 0 18.46 18.44 18.46 18.34 19.46 603,000 11,132,620 18.462 16.66 16.64 16.66 16.55 17.56 668,128 16.662 -2.12%
2023-08-11 0 18.86 18.86 18.92 18.52 19.60 1,355,000 25,619,595 18.908 17.02 17.02 17.08 16.71 17.69 1,501,349 17.064 -0.84%
2023-08-10 0 19.02 19.02 19.08 18.62 19.42 1,254,298 23,895,496 19.051 17.17 17.17 17.22 16.80 17.53 1,389,770 17.194 -2.06%
2023-08-09 0 19.42 19.40 19.42 19.12 19.58 967,715 18,778,588 19.405 17.53 17.51 17.53 17.26 17.67 1,072,234 17.514 0.10%
2023-08-08 0 19.40 19.40 19.44 19.18 19.54 908,000 17,617,845 19.403 17.51 17.51 17.55 17.31 17.64 1,006,070 17.512 -0.72%
2023-08-07 0 19.54 19.52 19.54 19.26 19.76 624,000 12,143,632 19.461 17.64 17.62 17.64 17.38 17.83 691,396 17.564 -0.20%
2023-08-04 0 19.58 19.56 19.58 19.36 19.92 662,294 13,002,255 19.632 17.67 17.65 17.67 17.47 17.98 733,826 17.718 0.41%
2023-08-03 0 19.50 19.50 19.52 19.26 19.70 781,076 15,237,343 19.508 17.60 17.60 17.62 17.38 17.78 865,437 17.607 -0.20%
2023-08-02 0 19.54 19.42 19.54 19.20 19.78 2,349,613 45,576,867 19.398 17.64 17.53 17.64 17.33 17.85 2,603,386 17.507 1.35%
2023-08-01 0 19.28 19.26 19.28 19.14 19.58 1,787,049 34,614,635 19.370 17.40 17.38 17.40 17.27 17.67 1,980,062 17.482 -0.72%
2023-07-31 0 19.42 19.40 19.42 18.72 19.60 1,558,000 30,065,920 19.298 17.53 17.51 17.53 16.90 17.69 1,726,274 17.417 4.75%
2023-07-28 0 18.54 18.54 18.62 17.90 18.66 945,300 17,450,034 18.460 16.73 16.73 16.80 16.16 16.84 1,047,398 16.660 2.54%
2023-07-27 0 18.08 18.04 18.08 17.86 18.16 1,196,720 21,420,599 17.899 16.32 16.28 16.32 16.12 16.39 1,325,973 16.155 1.57%
2023-07-26 0 17.80 17.78 17.82 17.72 18.04 617,993 11,049,780 17.880 16.06 16.05 16.08 15.99 16.28 684,740 16.137 -1.11%
2023-07-25 0 18.00 17.96 18.00 17.42 18.10 1,937,125 34,576,373 17.849 16.25 16.21 16.25 15.72 16.34 2,146,347 16.109 3.57%
2023-07-24 0 17.38 17.36 17.38 17.30 17.72 1,585,901 27,545,867 17.369 15.69 15.67 15.69 15.61 15.99 1,757,189 15.676 -0.57%
2023-07-21 0 17.48 17.44 17.48 17.14 18.62 1,546,000 27,054,040 17.499 15.78 15.74 15.78 15.47 16.80 1,712,978 15.794 -5.31%
2023-07-20 0 18.46 18.46 18.50 18.04 18.68 854,000 15,791,704 18.492 16.66 16.66 16.70 16.28 16.86 946,237 16.689 0.44%
2023-07-19 0 18.38 18.34 18.40 18.02 18.50 1,283,037 23,439,524 18.269 16.59 16.55 16.61 16.26 16.70 1,421,613 16.488 -2.65%
2023-07-18 0 18.88 18.74 18.88 18.10 18.94 1,635,152 30,377,821 18.578 17.04 16.91 17.04 16.34 17.09 1,811,759 16.767 3.85%
2023-07-14 0 18.18 18.10 18.18 17.74 18.24 3,627,000 65,506,596 18.061 16.41 16.34 16.41 16.01 16.46 4,018,739 16.300 0.89%
2023-07-13 0 18.02 18.00 18.02 17.80 18.92 1,133,000 20,449,950 18.049 16.26 16.25 16.26 16.06 17.08 1,255,371 16.290 -3.22%
2023-07-12 0 18.62 18.60 18.62 18.52 18.88 899,000 16,760,568 18.644 16.80 16.79 16.80 16.71 17.04 996,098 16.826 -0.21%
2023-07-11 0 18.66 18.64 18.66 17.92 18.72 1,074,000 19,963,209 18.588 16.84 16.82 16.84 16.17 16.90 1,189,999 16.776 3.21%
2023-07-10 0 18.08 18.06 18.08 17.70 18.28 1,071,490 19,177,359 17.898 16.32 16.30 16.32 15.97 16.50 1,187,218 16.153 3.55%
2023-07-07 0 17.46 17.42 17.46 17.38 18.02 1,627,000 28,756,970 17.675 15.76 15.72 15.76 15.69 16.26 1,802,726 15.952 -3.00%
2023-07-06 0 18.00 17.96 18.00 17.72 18.30 2,041,097 36,668,223 17.965 16.25 16.21 16.25 15.99 16.52 2,261,549 16.214 -0.99%
2023-07-05 0 18.18 18.18 18.24 18.02 18.44 563,000 10,225,851 18.163 16.41 16.41 16.46 16.26 16.64 623,808 16.393 -1.20%
2023-07-04 0 18.40 18.40 18.42 18.08 18.46 322,300 5,886,872 18.265 16.61 16.61 16.62 16.32 16.66 357,110 16.485 -0.33%
2023-07-03 0 18.46 18.40 18.46 18.32 18.72 302,206 5,568,894 18.428 16.66 16.61 16.66 16.53 16.90 334,846 16.631 0.98%
2023-06-30 0 18.28 18.20 18.28 18.12 18.30 375,000 6,844,320 18.252 16.50 16.43 16.50 16.35 16.52 415,502 16.472 1.22%
2023-06-29 0 18.06 18.04 18.06 18.02 18.50 1,772,510 32,234,723 18.186 16.30 16.28 16.30 16.26 16.70 1,963,952 16.413 -0.99%
2023-06-28 0 18.24 18.22 18.24 17.98 18.44 1,747,048 31,730,973 18.163 16.46 16.44 16.46 16.23 16.64 1,935,740 16.392 1.11%
2023-06-27 0 18.04 18.00 18.04 17.70 18.22 595,000 10,692,943 17.971 16.28 16.25 16.28 15.97 16.44 659,264 16.220 0.67%
2023-06-26 0 17.92 17.90 17.92 17.14 18.00 1,104,000 19,606,526 17.760 16.17 16.16 16.17 15.47 16.25 1,223,239 16.028 2.40%
2023-06-23 0 17.50 17.50 17.52 17.38 17.94 571,000 10,009,738 17.530 15.79 15.79 15.81 15.69 16.19 632,672 15.821 -2.34%
2023-06-21 0 17.92 17.92 17.94 17.56 18.28 1,648,588 29,324,314 17.788 16.17 16.17 16.19 15.85 16.50 1,826,646 16.054 -0.44%
2023-06-20 0 18.00 17.98 18.00 17.68 18.88 486,000 8,720,380 17.943 16.25 16.23 16.25 15.96 17.04 538,491 16.194 -0.77%
2023-06-19 0 18.14 18.06 18.14 17.64 18.20 637,336 11,411,138 17.904 16.37 16.30 16.37 15.92 16.43 706,172 16.159 0.22%
2023-06-16 0 18.10 18.04 18.10 17.86 18.24 1,654,297 29,916,163 18.084 16.34 16.28 16.34 16.12 16.46 1,832,972 16.321 -0.11%
2023-06-15 0 18.12 18.10 18.12 17.28 18.58 3,382,416 60,606,979 17.918 16.35 16.34 16.35 15.60 16.77 3,747,739 16.172 0.55%
2023-06-14 0 18.02 18.02 18.06 17.14 18.10 1,533,518 27,491,249 17.927 16.26 16.26 16.30 15.47 16.34 1,699,148 16.179 4.04%
2023-06-13 0 17.32 17.24 17.32 16.56 17.40 2,060,270 35,089,501 17.032 15.63 15.56 15.63 14.95 15.70 2,282,792 15.371 0.93%
2023-06-12 0 17.16 17.14 17.16 16.92 17.54 936,000 16,034,840 17.131 15.49 15.47 15.49 15.27 15.83 1,037,094 15.461 -0.35%
2023-06-09 0 17.22 17.22 17.26 16.64 17.40 4,939,350 84,041,100 17.015 15.54 15.54 15.58 15.02 15.70 5,472,832 15.356 3.36%
2023-06-08 0 16.66 16.64 16.66 16.54 17.86 3,299,609 55,415,258 16.795 15.04 15.02 15.04 14.93 16.12 3,655,988 15.157 -4.80%
2023-06-07 0 17.50 17.48 17.50 17.30 18.16 1,407,392 24,836,058 17.647 15.79 15.78 15.79 15.61 16.39 1,559,399 15.927 -2.67%
2023-06-06 0 17.98 17.98 18.02 17.86 18.62 753,944 13,789,033 18.289 16.23 16.23 16.26 16.12 16.80 835,375 16.506 -0.66%
2023-06-05 0 18.10 18.10 18.12 17.98 18.56 932,575 17,024,701 18.256 16.34 16.34 16.35 16.23 16.75 1,033,299 16.476 -1.63%
2023-06-02 0 18.40 18.34 18.40 17.78 18.56 1,768,446 32,427,826 18.337 16.61 16.55 16.61 16.05 16.75 1,959,450 16.549 3.84%
2023-06-01 0 17.72 17.72 17.74 17.26 17.98 1,599,699 28,390,953 17.748 15.99 15.99 16.01 15.58 16.23 1,772,477 16.018 -0.34%
2023-05-31 0 17.78 17.76 17.78 17.12 17.78 9,206,674 162,843,431 17.688 16.05 16.03 16.05 15.45 16.05 10,201,054 15.963 -1.00%
2023-05-30 0 17.96 17.94 17.96 17.66 18.14 1,436,000 25,748,517 17.931 16.21 16.19 16.21 15.94 16.37 1,591,097 16.183 1.13%
2023-05-29 0 17.76 17.66 17.76 17.40 17.86 855,800 15,100,226 17.645 16.03 15.94 16.03 15.70 16.12 948,232 15.925 0.23%
2023-05-25 0 17.72 17.72 17.74 17.68 18.12 1,298,072 23,100,366 17.796 15.99 15.99 16.01 15.96 16.35 1,438,272 16.061 -2.53%
2023-05-24 0 18.18 18.06 18.18 17.50 18.40 848,000 15,289,590 18.030 16.41 16.30 16.41 15.79 16.61 939,589 16.273 2.36%
2023-05-23 0 17.76 17.74 17.76 17.74 18.94 1,400,000 25,560,040 18.257 16.03 16.01 16.03 16.01 17.09 1,551,209 16.477 -6.23%
2023-05-22 0 18.94 18.86 18.94 18.30 19.20 768,000 14,513,513 18.898 17.09 17.02 17.09 16.52 17.33 850,949 17.056 1.39%
2023-05-19 0 18.68 18.66 18.68 18.06 18.86 904,000 16,860,033 18.651 16.86 16.84 16.86 16.30 17.02 1,001,638 16.832 -0.53%
2023-05-18 0 18.78 18.72 18.78 18.26 18.82 924,943 17,237,977 18.637 16.95 16.90 16.95 16.48 16.99 1,024,843 16.820 3.41%
2023-05-17 0 18.16 18.14 18.24 17.90 18.42 816,578 14,827,392 18.158 16.39 16.37 16.46 16.16 16.62 904,774 16.388 -0.55%
2023-05-16 0 18.26 18.26 18.36 18.14 18.60 615,930 11,282,440 18.318 16.48 16.48 16.57 16.37 16.79 682,454 16.532 -1.40%
2023-05-15 0 18.52 18.46 18.52 17.84 18.60 958,802 17,513,074 18.266 16.71 16.66 16.71 16.10 16.79 1,062,359 16.485 0.54%
2023-05-12 0 18.42 18.40 18.44 18.02 18.54 1,383,576 25,399,719 18.358 16.62 16.61 16.64 16.26 16.73 1,533,011 16.569 -0.65%
2023-05-11 0 18.54 18.54 18.58 18.26 19.10 1,674,000 30,978,880 18.506 16.73 16.73 16.77 16.48 17.24 1,854,803 16.702 -2.42%
2023-05-10 0 19.00 19.00 19.02 18.84 19.42 786,000 14,920,940 18.983 17.15 17.15 17.17 17.00 17.53 870,893 17.133 0.00%
2023-05-09 0 19.00 18.90 19.00 18.82 20.10 894,000 17,064,285 19.088 17.15 17.06 17.15 16.99 18.14 990,558 17.227 -4.04%
2023-05-08 0 19.80 19.80 19.88 19.72 20.35 511,396 10,177,746 19.902 17.87 17.87 17.94 17.80 18.37 566,630 17.962 -0.60%
2023-05-05 0 19.92 19.84 19.92 19.62 20.70 959,000 19,055,248 19.870 17.98 17.91 17.98 17.71 18.68 1,062,578 17.933 -0.40%
2023-05-04 0 20.00 20.00 20.05 19.60 20.10 831,353 16,510,095 19.859 18.05 18.05 18.10 17.69 18.14 921,144 17.923 4.38%
2023-05-03 0 19.16 19.14 19.16 19.02 19.40 922,000 17,741,262 19.242 17.29 17.27 17.29 17.17 17.51 1,021,582 17.366 -2.04%
2023-05-02 0 19.56 19.56 19.58 19.24 20.35 2,024,500 39,634,828 19.578 17.65 17.65 17.67 17.36 18.37 2,243,159 17.669 -3.65%
2023-04-28 0 20.30 20.30 20.35 20.00 20.50 778,930 15,790,621 20.272 18.32 18.32 18.37 18.05 18.50 863,059 18.296 1.50%
2023-04-27 0 20.00 20.00 20.10 19.80 20.20 1,283,312 25,714,167 20.037 18.05 18.05 18.14 17.87 18.23 1,421,918 18.084 -0.74%
2023-04-26 0 20.15 20.10 20.15 19.96 20.45 830,000 16,807,895 20.251 18.19 18.14 18.19 18.01 18.46 919,645 18.276 0.50%
2023-04-25 0 20.05 20.05 20.10 19.98 20.35 766,306 15,434,450 20.141 18.10 18.10 18.14 18.03 18.37 849,072 18.178 -0.50%
2023-04-24 0 20.15 20.10 20.15 19.84 20.50 351,336 7,050,659 20.068 18.19 18.14 18.19 17.91 18.50 389,283 18.112 -3.12%
2023-04-21 0 20.80 20.75 20.80 20.30 21.40 1,804,992 37,528,431 20.792 18.77 18.73 18.77 18.32 19.31 1,999,943 18.765 0.00%
2023-04-20 0 20.80 20.70 20.80 20.55 21.40 1,292,500 27,000,763 20.890 18.77 18.68 18.77 18.55 19.31 1,432,098 18.854 -1.65%
2023-04-19 0 21.15 21.10 21.20 21.10 21.75 1,315,016 28,060,610 21.339 19.09 19.04 19.13 19.04 19.63 1,457,046 19.259 -0.94%
2023-04-18 0 21.35 21.30 21.35 20.80 21.60 668,616 14,242,864 21.302 19.27 19.22 19.27 18.77 19.49 740,831 19.226 0.71%
2023-04-17 0 21.20 21.15 21.20 20.75 21.50 1,062,000 22,517,100 21.203 19.13 19.09 19.13 18.73 19.40 1,176,703 19.136 0.71%
2023-04-14 0 21.05 21.05 21.10 20.50 21.15 759,589 15,889,919 20.919 19.00 19.00 19.04 18.50 19.09 841,629 18.880 1.20%
2023-04-13 0 20.80 20.75 20.80 20.30 20.95 680,268 14,089,401 20.712 18.77 18.73 18.77 18.32 18.91 753,741 18.693 0.24%
2023-04-12 0 20.75 20.70 20.75 20.25 21.00 573,600 11,847,753 20.655 18.73 18.68 18.73 18.28 18.95 635,552 18.642 1.97%
2023-04-11 0 20.35 20.30 20.35 19.60 20.90 2,746,316 55,657,638 20.266 18.37 18.32 18.37 17.69 18.86 3,042,936 18.291 -0.97%
2023-04-06 0 20.55 20.55 20.60 20.05 20.70 666,711 13,598,512 20.396 18.55 18.55 18.59 18.10 18.68 738,720 18.408 1.23%
2023-04-04 0 20.30 20.30 20.40 20.05 20.90 612,448 12,573,224 20.530 18.32 18.32 18.41 18.10 18.86 678,596 18.528 -1.69%
2023-04-03 0 20.65 20.65 20.80 20.00 21.00 1,276,070 26,123,814 20.472 18.64 18.64 18.77 18.05 18.95 1,413,894 18.477 1.72%
2023-03-31 0 20.30 20.30 20.40 20.20 21.55 1,221,763 25,170,836 20.602 18.32 18.32 18.41 18.23 19.45 1,353,721 18.594 -0.73%
2023-03-30 0 21.00 20.95 21.00 20.60 21.50 1,128,356 23,659,658 20.968 18.46 18.41 18.46 18.11 18.90 1,283,850 18.429 -2.33%
2023-03-29 0 21.50 21.40 21.50 20.80 21.55 1,236,809 26,225,377 21.204 18.90 18.81 18.90 18.28 18.94 1,407,249 18.636 2.63%
2023-03-28 0 20.95 20.90 20.95 20.55 21.30 1,320,548 27,434,071 20.775 18.41 18.37 18.41 18.06 18.72 1,502,528 18.259 0.96%
2023-03-27 0 20.75 20.75 20.80 19.72 21.20 1,229,000 25,190,730 20.497 18.24 18.24 18.28 17.33 18.63 1,398,364 18.014 3.75%
2023-03-24 0 20.00 19.98 20.00 19.98 20.65 1,044,203 21,099,016 20.206 17.58 17.56 17.58 17.56 18.15 1,188,101 17.759 -2.20%
2023-03-23 0 20.45 20.40 20.45 18.90 20.65 2,517,143 50,470,711 20.051 17.97 17.93 17.97 16.61 18.15 2,864,021 17.622 6.29%
2023-03-22 0 19.24 19.22 19.24 18.92 22.15 4,433,480 87,721,713 19.786 16.91 16.89 16.91 16.63 19.47 5,044,441 17.390 -13.53%
2023-03-21 0 22.25 22.20 22.25 20.60 22.40 1,773,480 38,867,942 21.916 19.56 19.51 19.56 18.11 19.69 2,017,876 19.262 4.71%
2023-03-20 0 21.25 21.20 21.25 21.05 22.00 602,000 12,824,375 21.303 18.68 18.63 18.68 18.50 19.34 684,959 18.723 -3.19%
2023-03-17 0 21.95 21.75 21.95 21.50 22.80 2,400,002 52,460,363 21.859 19.29 19.12 19.29 18.90 20.04 2,730,737 19.211 -0.68%
2023-03-16 0 22.10 22.00 22.10 21.70 22.60 1,361,859 30,008,259 22.035 19.42 19.34 19.42 19.07 19.86 1,549,531 19.366 -0.23%
2023-03-15 0 22.15 22.15 22.20 21.45 22.75 1,712,363 38,028,366 22.208 19.47 19.47 19.51 18.85 19.99 1,948,337 19.518 4.98%
2023-03-14 0 21.10 21.05 21.10 20.75 21.95 2,560,561 54,608,392 21.327 18.54 18.50 18.54 18.24 19.29 2,913,422 18.744 -2.76%
2023-03-13 0 21.70 21.65 21.70 20.20 21.80 1,774,320 37,913,727 21.368 19.07 19.03 19.07 17.75 19.16 2,018,832 18.780 6.11%
2023-03-10 0 20.45 20.45 20.50 20.10 20.70 668,000 13,652,383 20.438 17.97 17.97 18.02 17.67 18.19 760,054 17.962 0.00%
2023-03-09 0 20.45 20.45 20.50 20.25 20.80 671,391 13,772,847 20.514 17.97 17.97 18.02 17.80 18.28 763,913 18.029 -1.21%
2023-03-08 0 20.70 20.65 20.70 20.10 20.80 2,664,000 54,822,480 20.579 18.19 18.15 18.19 17.67 18.28 3,031,115 18.087 0.24%
2023-03-07 0 20.65 20.60 20.65 20.30 21.25 2,610,987 53,920,137 20.651 18.15 18.11 18.15 17.84 18.68 2,970,797 18.150 0.00%
2023-03-06 0 20.65 20.60 20.65 20.15 20.90 1,461,743 30,100,546 20.592 18.15 18.11 18.15 17.71 18.37 1,663,180 18.098 -0.24%
2023-03-03 0 20.70 20.65 20.70 20.50 21.05 547,978 11,326,908 20.670 18.19 18.15 18.19 18.02 18.50 623,493 18.167 -0.24%
2023-03-02 0 20.75 20.70 20.75 20.50 21.15 669,788 13,906,125 20.762 18.24 18.19 18.24 18.02 18.59 762,089 18.247 -1.19%
2023-03-01 0 21.00 20.95 21.00 20.50 21.10 1,695,250 35,346,760 20.851 18.46 18.41 18.46 18.02 18.54 1,928,866 18.325 2.44%
2023-02-28 0 20.50 20.50 20.65 20.35 20.95 2,152,000 44,309,075 20.590 18.02 18.02 18.15 17.89 18.41 2,448,559 18.096 -0.24%
2023-02-27 0 20.55 20.55 20.60 20.15 20.80 2,957,857 60,629,768 20.498 18.06 18.06 18.11 17.71 18.28 3,365,468 18.015 -0.72%
2023-02-24 0 20.70 20.65 20.70 20.35 20.85 1,343,000 27,795,739 20.697 18.19 18.15 18.19 17.89 18.32 1,528,074 18.190 0.00%
2023-02-23 0 20.70 20.70 20.75 20.40 21.35 635,802 13,221,346 20.795 18.19 18.19 18.24 17.93 18.76 723,419 18.276 -1.90%
2023-02-22 0 21.10 21.10 21.15 21.00 21.65 733,680 15,524,024 21.159 18.54 18.54 18.59 18.46 19.03 834,786 18.596 -1.40%
2023-02-21 0 21.40 21.40 21.45 21.05 21.85 441,000 9,440,950 21.408 18.81 18.81 18.85 18.50 19.20 501,772 18.815 -0.70%
2023-02-20 0 21.55 21.50 21.55 21.00 21.75 692,000 14,881,350 21.505 18.94 18.90 18.94 18.46 19.12 787,362 18.900 0.70%
2023-02-17 0 21.40 21.40 21.45 21.05 21.65 3,103,100 66,265,955 21.355 18.81 18.81 18.85 18.50 19.03 3,530,726 18.768 0.47%
2023-02-16 0 21.30 21.25 21.30 21.05 21.75 987,000 21,065,750 21.343 18.72 18.68 18.72 18.50 19.12 1,123,015 18.758 0.24%
2023-02-15 0 21.25 21.25 21.30 21.10 22.10 959,068 20,514,478 21.390 18.68 18.68 18.72 18.54 19.42 1,091,233 18.799 -3.41%
2023-02-14 0 22.00 21.95 22.00 21.20 22.45 925,003 20,249,965 21.892 19.34 19.29 19.34 18.63 19.73 1,052,474 19.240 0.23%
2023-02-13 0 21.95 21.90 21.95 21.50 22.15 1,358,000 29,734,807 21.896 19.29 19.25 19.29 18.90 19.47 1,545,141 19.244 -0.23%
2023-02-10 0 22.00 21.95 22.00 21.80 22.65 588,000 13,015,465 22.135 19.34 19.29 19.34 19.16 19.91 669,030 19.454 -2.44%
2023-02-09 0 22.55 22.50 22.55 21.80 22.65 1,572,000 35,080,446 22.316 19.82 19.77 19.82 19.16 19.91 1,788,631 19.613 1.81%
2023-02-08 0 22.15 22.15 22.20 21.90 22.80 2,088,350 46,400,562 22.219 19.47 19.47 19.51 19.25 20.04 2,376,137 19.528 -2.21%
2023-02-07 0 22.65 22.65 22.70 21.50 22.90 3,702,402 83,813,950 22.638 19.91 19.91 19.95 18.90 20.13 4,212,616 19.896 4.86%
2023-02-06 0 21.60 21.55 21.60 21.00 22.90 3,677,600 79,464,371 21.608 18.98 18.94 18.98 18.46 20.13 4,184,396 18.991 -5.26%
2023-02-03 0 22.80 22.75 22.80 22.60 23.65 1,090,200 24,973,571 22.907 20.04 19.99 20.04 19.86 20.79 1,240,436 20.133 -2.77%
2023-02-02 0 23.45 23.45 23.50 23.30 24.45 810,000 19,143,907 23.635 20.61 20.61 20.65 20.48 21.49 921,623 20.772 -1.88%
2023-02-01 0 23.90 23.90 23.95 23.50 24.90 1,017,620 24,171,907 23.753 21.01 21.01 21.05 20.65 21.88 1,157,854 20.876 -0.42%
2023-01-31 0 24.00 24.00 24.05 23.60 24.90 1,816,881 43,601,419 23.998 21.09 21.09 21.14 20.74 21.88 2,067,258 21.091 0.00%
2023-01-30 0 24.00 24.00 24.05 23.80 25.00 1,362,400 33,177,110 24.352 21.09 21.09 21.14 20.92 21.97 1,550,147 21.403 -5.14%
2023-01-27 0 25.30 25.20 25.30 24.75 26.50 1,273,663 32,575,257 25.576 22.24 22.15 22.24 21.75 23.29 1,449,182 22.478 -0.59%
2023-01-26 0 25.45 25.40 25.45 24.10 25.80 2,228,719 55,799,135 25.036 22.37 22.32 22.37 21.18 22.68 2,535,850 22.004 7.16%
2023-01-20 0 23.75 23.70 23.75 23.20 24.80 929,542 22,019,675 23.689 20.87 20.83 20.87 20.39 21.80 1,057,639 20.820 1.93%
2023-01-19 0 23.30 23.25 23.30 23.15 23.65 473,832 11,062,768 23.347 20.48 20.43 20.48 20.35 20.79 539,129 20.520 -0.64%
2023-01-18 0 23.45 23.40 23.45 22.85 23.50 857,088 20,044,970 23.387 20.61 20.57 20.61 20.08 20.65 975,200 20.555 0.64%
2023-01-17 0 23.30 23.15 23.30 22.55 23.35 826,000 19,071,275 23.089 20.48 20.35 20.48 19.82 20.52 939,828 20.292 1.53%
2023-01-16 0 22.95 22.85 22.95 22.55 23.40 2,285,977 52,465,975 22.951 20.17 20.08 20.17 19.82 20.57 2,600,999 20.171 0.00%
2023-01-13 0 22.95 22.90 22.95 22.15 23.00 950,135 21,616,637 22.751 20.17 20.13 20.17 19.47 20.21 1,081,069 19.996 3.61%
2023-01-12 0 22.15 22.05 22.15 22.00 22.50 803,000 17,803,850 22.172 19.47 19.38 19.47 19.34 19.77 913,658 19.486 0.00%
2023-01-11 0 22.15 22.10 22.15 21.95 22.50 1,425,000 31,688,195 22.237 19.47 19.42 19.47 19.29 19.77 1,621,374 19.544 0.68%
2023-01-10 0 22.00 21.95 22.00 21.25 22.15 1,619,000 35,121,400 21.693 19.34 19.29 19.34 18.68 19.47 1,842,108 19.066 2.56%
2023-01-09 0 21.45 21.45 21.50 21.25 22.20 591,000 12,761,750 21.594 18.85 18.85 18.90 18.68 19.51 672,443 18.978 0.00%
2023-01-06 0 21.45 21.40 21.45 21.20 22.20 1,349,984 29,203,132 21.632 18.85 18.81 18.85 18.63 19.51 1,536,020 19.012 -3.38%
2023-01-05 0 22.20 22.20 22.25 22.05 23.60 3,537,000 80,356,525 22.719 19.51 19.51 19.56 19.38 20.74 4,024,420 19.967 -1.33%
2023-01-04 0 22.50 22.45 22.50 21.00 22.60 1,107,000 24,527,275 22.157 19.77 19.73 19.77 18.46 19.86 1,259,551 19.473 4.65%
2023-01-03 0 21.50 21.45 21.55 20.80 22.00 427,959 9,207,883 21.516 18.90 18.85 18.94 18.28 19.34 486,934 18.910 2.87%
2022-12-30 0 20.90 20.85 20.90 20.80 21.20 418,248 8,774,571 20.979 18.37 18.32 18.37 18.28 18.63 475,885 18.438 0.48%
2022-12-29 0 20.80 20.70 20.80 20.20 20.90 419,200 8,668,740 20.679 18.28 18.19 18.28 17.75 18.37 476,968 18.175 0.97%
2022-12-28 0 20.60 20.55 20.60 19.96 20.85 1,201,000 24,491,616 20.393 18.11 18.06 18.11 17.54 18.32 1,366,505 17.923 1.48%
2022-12-23 0 20.30 20.30 20.35 20.00 21.40 1,105,300 22,694,460 20.532 17.84 17.84 17.89 17.58 18.81 1,257,617 18.046 -1.93%
2022-12-22 0 20.70 20.70 20.75 20.30 21.20 1,099,836 22,768,668 20.702 18.19 18.19 18.24 17.84 18.63 1,251,400 18.195 -0.48%
2022-12-21 0 20.80 20.75 20.80 20.60 21.25 654,000 13,616,250 20.820 18.28 18.24 18.28 18.11 18.68 744,125 18.298 -0.48%
2022-12-20 0 20.90 20.80 20.90 20.20 21.10 1,403,987 29,217,389 20.810 18.37 18.28 18.37 17.75 18.54 1,597,465 18.290 0.48%
2022-12-19 0 20.80 20.75 20.80 20.55 21.35 2,395,813 50,529,416 21.091 18.28 18.24 18.28 18.06 18.76 2,725,971 18.536 -2.12%
2022-12-16 0 21.25 21.20 21.25 20.65 21.50 1,378,261 29,000,709 21.042 18.68 18.63 18.68 18.15 18.90 1,568,194 18.493 2.66%
2022-12-15 0 20.70 20.70 20.75 20.40 21.25 1,209,200 24,982,045 20.660 18.19 18.19 18.24 17.93 18.68 1,375,835 18.158 -2.82%
2022-12-14 0 21.30 21.30 21.35 20.00 21.55 1,505,106 31,408,988 20.868 18.72 18.72 18.76 17.58 18.94 1,712,519 18.341 5.19%
2022-12-13 0 20.25 20.25 20.35 20.10 20.85 909,340 18,434,833 20.273 17.80 17.80 17.89 17.67 18.32 1,034,653 17.817 0.00%
2022-12-12 0 20.25 20.25 20.30 19.52 20.65 2,221,000 44,620,063 20.090 17.80 17.80 17.84 17.16 18.15 2,527,067 17.657 -0.74%
2022-12-09 0 20.40 20.35 20.40 20.05 21.00 633,749 12,876,480 20.318 17.93 17.89 17.93 17.62 18.46 721,083 17.857 1.24%
2022-12-08 0 20.15 20.10 20.15 19.84 20.65 763,000 15,315,540 20.073 17.71 17.67 17.71 17.44 18.15 868,146 17.642 0.25%
2022-12-07 0 20.10 20.10 20.15 19.98 21.35 1,300,920 26,660,990 20.494 17.67 17.67 17.71 17.56 18.76 1,480,195 18.012 -4.29%
2022-12-06 0 21.00 20.95 21.00 19.96 21.40 1,024,420 21,373,629 20.864 18.46 18.41 18.46 17.54 18.81 1,165,591 18.337 3.96%
2022-12-05 0 20.20 20.20 20.25 19.96 20.75 981,000 19,941,471 20.328 17.75 17.75 17.80 17.54 18.24 1,116,188 17.866 -0.49%
2022-12-02 0 20.30 20.30 20.35 20.30 21.45 2,075,043 42,478,281 20.471 17.84 17.84 17.89 17.84 18.85 2,360,997 17.992 -5.36%
2022-12-01 0 21.45 21.45 21.55 20.10 21.65 3,237,401 68,736,224 21.232 18.85 18.85 18.94 17.67 19.03 3,683,535 18.660 6.72%
2022-11-30 0 20.10 20.05 20.10 18.20 20.40 4,890,542 95,812,193 19.591 17.67 17.62 17.67 16.00 17.93 5,564,489 17.219 6.69%
2022-11-29 0 18.84 18.78 18.84 18.42 19.18 754,354 14,114,932 18.711 16.56 16.51 16.56 16.19 16.86 858,309 16.445 0.75%
2022-11-28 0 18.70 18.70 18.78 18.12 19.18 1,467,000 27,433,320 18.700 16.44 16.44 16.51 15.93 16.86 1,669,162 16.435 -0.43%
2022-11-25 0 18.78 18.70 18.78 17.96 18.92 581,000 10,794,750 18.580 16.51 16.44 16.51 15.78 16.63 661,065 16.329 0.21%
2022-11-24 0 18.74 18.66 18.74 18.26 19.24 707,800 13,148,818 18.577 16.47 16.40 16.47 16.05 16.91 805,339 16.327 2.63%
2022-11-23 0 18.26 18.24 18.26 17.64 18.40 678,000 12,342,640 18.205 16.05 16.03 16.05 15.50 16.17 771,433 16.000 2.24%
2022-11-22 0 17.86 17.86 17.88 17.56 18.30 849,408 15,257,309 17.962 15.70 15.70 15.71 15.43 16.08 966,462 15.787 -2.19%
2022-11-21 0 18.26 18.22 18.26 17.04 18.66 1,100,658 19,795,056 17.985 16.05 16.01 16.05 14.98 16.40 1,252,335 15.807 2.01%
2022-11-18 0 17.90 17.90 17.94 17.10 18.48 994,101 17,845,713 17.952 15.73 15.73 15.77 15.03 16.24 1,131,094 15.777 -0.11%
2022-11-17 0 17.92 17.92 17.94 17.44 18.22 883,618 15,748,213 17.822 15.75 15.75 15.77 15.33 16.01 1,005,386 15.664 -1.32%
2022-11-16 0 18.16 18.14 18.16 18.00 18.48 756,394 13,823,280 18.275 15.96 15.94 15.96 15.82 16.24 860,630 16.062 -1.73%
2022-11-15 0 18.48 18.48 18.50 17.72 18.60 1,828,773 33,224,300 18.168 16.24 16.24 16.26 15.57 16.35 2,080,789 15.967 -0.22%
2022-11-14 0 18.52 18.50 18.52 17.62 20.00 2,465,912 45,589,031 18.488 16.28 16.26 16.28 15.49 17.58 2,805,730 16.249 5.83%
2022-11-11 0 17.50 17.50 17.58 16.64 17.62 1,253,346 21,457,901 17.121 15.38 15.38 15.45 14.62 15.49 1,426,065 15.047 8.29%
2022-11-10 0 16.16 16.14 16.16 16.02 16.96 1,137,000 18,508,250 16.278 14.20 14.19 14.20 14.08 14.91 1,293,686 14.307 -4.72%
2022-11-09 0 16.96 16.92 16.96 16.48 17.24 1,500,933 25,464,393 16.966 14.91 14.87 14.91 14.48 15.15 1,707,771 14.911 1.19%
2022-11-08 0 16.76 16.74 16.76 16.38 16.86 585,251 9,770,669 16.695 14.73 14.71 14.73 14.40 14.82 665,902 14.673 0.72%
2022-11-07 0 16.64 16.58 16.64 16.32 16.76 1,072,222 17,728,817 16.535 14.62 14.57 14.62 14.34 14.73 1,219,981 14.532 1.22%
2022-11-04 0 16.44 16.44 16.46 15.52 16.88 1,206,255 19,831,448 16.441 14.45 14.45 14.47 13.64 14.84 1,372,484 14.449 1.99%
2022-11-03 0 16.12 16.10 16.12 15.68 16.88 982,690 15,831,564 16.110 14.17 14.15 14.17 13.78 14.84 1,118,111 14.159 -2.89%
2022-11-02 0 16.60 16.60 16.76 16.10 16.98 596,241 9,973,081 16.727 14.59 14.59 14.73 14.15 14.92 678,407 14.701 0.00%
2022-11-01 0 16.60 16.58 16.60 15.68 16.70 1,108,800 18,170,926 16.388 14.59 14.57 14.59 13.78 14.68 1,261,599 14.403 5.60%
2022-10-31 0 15.72 15.68 15.72 15.72 16.66 2,034,366 32,642,020 16.045 13.82 13.78 13.82 13.82 14.64 2,314,714 14.102 -2.48%
2022-10-28 0 16.12 16.10 16.12 16.04 16.68 1,613,570 26,318,316 16.311 14.17 14.15 14.17 14.10 14.66 1,835,930 14.335 -3.12%
2022-10-27 0 16.64 16.60 16.64 16.02 16.84 1,841,970 30,593,470 16.609 14.62 14.59 14.62 14.08 14.80 2,095,805 14.597 5.72%
2022-10-26 0 15.74 15.74 15.78 15.12 15.88 1,412,235 22,109,655 15.656 13.83 13.83 13.87 13.29 13.96 1,606,850 13.760 3.69%
2022-10-25 0 15.18 15.16 15.18 14.82 15.40 2,115,235 31,966,948 15.113 13.34 13.32 13.34 13.03 13.53 2,406,727 13.282 2.57%
2022-10-24 0 14.80 14.78 14.80 14.70 15.60 1,398,409 20,918,773 14.959 13.01 12.99 13.01 12.92 13.71 1,591,118 13.147 -3.90%
2022-10-21 0 15.40 15.40 15.42 14.88 15.74 1,475,056 22,730,336 15.410 13.53 13.53 13.55 13.08 13.83 1,678,328 13.543 1.45%
2022-10-20 0 15.18 15.12 15.18 14.64 15.40 1,772,350 26,798,856 15.121 13.34 13.29 13.34 12.87 13.53 2,016,591 13.289 -0.78%
2022-10-19 0 15.30 15.30 15.32 15.26 15.98 842,315 12,998,307 15.432 13.45 13.45 13.46 13.41 14.04 958,391 13.563 -4.26%
2022-10-18 0 15.98 15.98 16.02 15.00 16.22 1,692,595 26,760,669 15.810 14.04 14.04 14.08 13.18 14.26 1,925,845 13.896 1.65%
2022-10-17 0 15.72 15.72 15.78 14.50 15.90 4,878,610 74,638,589 15.299 13.82 13.82 13.87 12.74 13.97 5,550,912 13.446 4.80%
2022-10-14 0 15.00 14.98 15.00 14.80 15.44 894,451 13,494,385 15.087 13.18 13.17 13.18 13.01 13.57 1,017,712 13.260 1.76%
2022-10-13 0 14.74 14.74 14.76 14.40 15.06 878,460 12,944,064 14.735 12.95 12.95 12.97 12.66 13.24 999,517 12.950 1.66%
2022-10-12 0 14.50 14.48 14.50 14.08 14.78 1,835,674 26,327,629 14.342 12.74 12.73 12.74 12.37 12.99 2,088,641 12.605 1.40%
2022-10-11 0 14.30 14.30 14.32 13.90 14.60 807,777 11,486,671 14.220 12.57 12.57 12.59 12.22 12.83 919,094 12.498 -0.14%
2022-10-10 0 14.32 14.30 14.38 13.98 14.66 1,576,836 22,327,663 14.160 12.59 12.57 12.64 12.29 12.88 1,794,134 12.445 2.43%
2022-10-07 0 13.98 13.96 14.00 13.94 14.72 653,000 9,233,760 14.141 12.29 12.27 12.30 12.25 12.94 742,987 12.428 -5.80%
2022-10-06 0 14.84 14.82 14.84 14.82 15.34 713,000 10,756,020 15.086 13.04 13.03 13.04 13.03 13.48 811,256 13.258 -2.88%
2022-10-05 0 15.28 15.28 15.30 14.68 15.38 1,116,801 16,908,156 15.140 13.43 13.43 13.45 12.90 13.52 1,270,703 13.306 3.80%
2022-10-03 0 14.72 14.68 14.72 14.28 14.96 283,262 4,187,262 14.782 12.94 12.90 12.94 12.55 13.15 322,297 12.992 -1.34%
2022-09-30 0 14.92 14.92 14.94 14.54 15.08 1,184,723 17,597,304 14.854 13.11 13.11 13.13 12.78 13.25 1,347,985 13.055 -1.84%
2022-09-29 0 15.20 15.20 15.24 15.08 15.22 971,659 14,732,431 15.162 13.36 13.36 13.39 13.25 13.38 1,105,560 13.326 0.00%
2022-09-28 0 15.20 15.18 15.20 15.00 15.72 1,113,477 16,919,641 15.195 13.36 13.34 13.36 13.18 13.82 1,266,921 13.355 -1.94%
2022-09-27 0 15.50 15.50 15.56 15.04 15.72 809,832 12,471,254 15.400 13.62 13.62 13.68 13.22 13.82 921,432 13.535 1.71%
2022-09-26 0 15.24 15.24 15.30 15.02 15.34 854,000 12,990,271 15.211 13.39 13.39 13.45 13.20 13.48 971,686 13.369 -0.26%
2022-09-23 0 15.28 15.26 15.28 15.10 15.98 578,000 8,919,580 15.432 13.43 13.41 13.43 13.27 14.04 657,652 13.563 -3.41%
2022-09-22 0 15.82 15.82 15.86 15.74 16.22 1,052,458 16,947,479 16.103 13.90 13.90 13.94 13.83 14.26 1,197,493 14.152 -4.58%
2022-09-21 0 16.58 16.58 16.68 16.28 16.70 884,832 14,684,525 16.596 14.57 14.57 14.66 14.31 14.68 1,006,767 14.586 -0.36%
2022-09-20 0 16.64 16.64 16.68 16.32 16.80 1,047,000 17,355,215 16.576 14.62 14.62 14.66 14.34 14.77 1,191,283 14.569 1.96%
2022-09-19 0 16.32 16.30 16.32 16.14 16.86 557,400 9,174,142 16.459 14.34 14.33 14.34 14.19 14.82 634,213 14.465 -3.09%
2022-09-16 0 16.84 16.84 16.86 16.84 17.12 1,105,453 18,650,787 16.872 14.80 14.80 14.82 14.80 15.05 1,257,791 14.828 0.00%
2022-09-15 0 16.84 16.82 16.84 16.68 17.46 680,354 11,541,238 16.964 14.80 14.78 14.80 14.66 15.35 774,111 14.909 -3.00%
2022-09-14 0 17.36 17.36 17.38 17.20 17.68 593,293 10,354,275 17.452 15.26 15.26 15.28 15.12 15.54 675,052 15.338 -1.92%
2022-09-13 0 17.70 17.70 17.74 17.50 17.78 1,159,411 20,497,409 17.679 15.56 15.56 15.59 15.38 15.63 1,319,185 15.538 0.57%
2022-09-09 0 17.60 17.58 17.60 17.58 17.96 409,811 7,239,909 17.667 15.47 15.45 15.47 15.45 15.78 466,285 15.527 0.00%
2022-09-08 0 17.60 17.56 17.60 17.50 18.00 813,410 14,376,601 17.675 15.47 15.43 15.47 15.38 15.82 925,503 15.534 -1.12%
2022-09-07 0 17.80 17.78 17.80 17.64 18.04 764,000 13,610,480 17.815 15.64 15.63 15.64 15.50 15.86 869,284 15.657 -1.55%
2022-09-06 0 18.08 18.08 18.10 17.94 18.68 812,045 14,688,990 18.089 15.89 15.89 15.91 15.77 16.42 923,950 15.898 -0.22%
2022-09-05 0 18.12 18.12 18.14 18.04 19.24 3,208,000 60,001,648 18.704 15.93 15.93 15.94 15.86 16.91 3,650,082 16.438 -4.73%
2022-09-02 0 19.02 19.02 19.06 19.00 19.14 895,900 17,042,844 19.023 16.72 16.72 16.75 16.70 16.82 1,019,360 16.719 0.11%
2022-09-01 0 19.00 19.00 19.02 18.78 19.20 1,151,000 21,895,270 19.023 16.70 16.70 16.72 16.51 16.87 1,309,615 16.719 -1.55%
2022-08-31 0 19.30 19.30 19.32 18.04 19.34 3,212,492 61,370,653 19.104 16.96 16.96 16.98 15.86 17.00 3,655,193 16.790 3.88%
2022-08-30 0 18.58 18.54 18.58 18.46 18.92 770,417 14,344,588 18.619 16.33 16.29 16.33 16.22 16.63 876,585 16.364 -0.32%
2022-08-29 0 18.64 18.64 18.66 18.02 19.30 590,000 10,997,960 18.641 16.38 16.38 16.40 15.84 16.96 671,306 16.383 -1.17%
2022-08-26 0 18.86 18.86 18.88 18.20 19.04 633,500 11,952,165 18.867 16.58 16.58 16.59 16.00 16.73 720,800 16.582 3.29%
2022-08-25 0 18.26 18.24 18.28 18.02 18.36 186,900 3,401,260 18.198 16.05 16.03 16.07 15.84 16.14 212,656 15.994 1.44%
2022-08-24 0 18.00 18.00 18.02 17.94 18.50 1,168,000 21,054,330 18.026 15.82 15.82 15.84 15.77 16.26 1,328,958 15.843 -1.21%
2022-08-23 0 18.22 18.20 18.22 18.00 18.60 975,000 17,789,750 18.246 16.01 16.00 16.01 15.82 16.35 1,109,361 16.036 0.11%
2022-08-22 0 18.20 18.20 18.22 17.58 18.32 1,138,000 20,526,939 18.038 16.00 16.00 16.01 15.45 16.10 1,294,823 15.853 1.56%
2022-08-19 0 17.92 17.92 17.96 17.30 17.98 788,000 13,999,983 17.767 15.75 15.75 15.78 15.20 15.80 896,591 15.615 1.59%
2022-08-18 0 17.64 17.64 17.66 17.48 18.36 1,479,101 26,203,290 17.716 15.50 15.50 15.52 15.36 16.14 1,682,930 15.570 -1.78%
2022-08-17 0 17.96 17.94 17.96 17.30 18.38 1,713,407 30,875,428 18.020 15.78 15.77 15.78 15.20 16.15 1,949,525 15.837 4.66%
2022-08-16 0 17.16 17.10 17.18 16.34 17.98 2,473,236 42,208,694 17.066 15.08 15.03 15.10 14.36 15.80 2,814,063 14.999 -4.56%
2022-08-15 0 17.98 17.98 18.02 17.94 18.38 409,000 7,373,462 18.028 15.80 15.80 15.84 15.77 16.15 465,363 15.845 -2.28%
2022-08-12 0 18.40 18.38 18.40 18.10 18.60 1,253,641 23,079,203 18.410 16.17 16.15 16.17 15.91 16.35 1,426,400 16.180 -0.11%
2022-08-11 0 18.42 18.40 18.42 18.24 18.80 1,270,000 23,367,400 18.400 16.19 16.17 16.19 16.03 16.52 1,445,014 16.171 1.10%
2022-08-10 0 18.22 18.22 18.24 18.02 18.82 746,000 13,621,003 18.259 16.01 16.01 16.03 15.84 16.54 848,803 16.047 -2.57%
2022-08-09 0 18.70 18.64 18.70 18.62 18.90 420,741 7,866,177 18.696 16.44 16.38 16.44 16.36 16.61 478,722 16.432 -0.11%
2022-08-08 0 18.72 18.66 18.72 18.42 19.18 297,000 5,576,880 18.777 16.45 16.40 16.45 16.19 16.86 337,928 16.503 -1.99%
2022-08-05 0 19.10 19.04 19.14 18.74 19.38 1,187,259 22,622,665 19.055 16.79 16.73 16.82 16.47 17.03 1,350,871 16.747 2.36%
2022-08-04 0 18.66 18.66 18.74 18.42 19.04 665,761 12,437,091 18.681 16.40 16.40 16.47 16.19 16.73 757,507 16.418 -2.51%
2022-08-03 0 19.14 19.06 19.14 18.52 19.38 1,236,302 23,461,493 18.977 16.82 16.75 16.82 16.28 17.03 1,406,672 16.679 1.81%
2022-08-02 0 18.80 18.72 18.80 18.30 18.88 1,593,469 29,577,151 18.562 16.52 16.45 16.52 16.08 16.59 1,813,059 16.313 2.29%
2022-08-01 0 18.38 18.36 18.38 18.24 19.04 1,120,175 20,681,439 18.463 16.15 16.14 16.15 16.03 16.73 1,274,542 16.227 -2.44%
2022-07-29 0 18.84 18.84 18.92 18.84 20.05 730,000 13,922,016 19.071 16.56 16.56 16.63 16.56 17.62 830,598 16.761 -3.29%
2022-07-28 0 19.48 19.46 19.48 19.16 19.58 391,013 7,588,116 19.406 17.12 17.10 17.12 16.84 17.21 444,897 17.056 1.14%
2022-07-27 0 19.26 19.20 19.26 18.96 19.30 478,335 9,149,708 19.128 16.93 16.87 16.93 16.66 16.96 544,252 16.812 1.48%
2022-07-26 0 18.98 18.96 18.98 18.56 18.98 1,296,679 24,357,292 18.784 16.68 16.66 16.68 16.31 16.68 1,475,369 16.509 0.21%
2022-07-25 0 18.94 18.92 18.94 18.76 19.02 1,523,000 28,870,151 18.956 16.65 16.63 16.65 16.49 16.72 1,732,879 16.660 -0.11%
2022-07-22 0 18.96 18.90 18.96 18.80 19.22 305,000 5,781,030 18.954 16.66 16.61 16.66 16.52 16.89 347,031 16.659 -0.63%
2022-07-21 0 19.08 19.06 19.08 18.70 19.38 351,260 6,680,217 19.018 16.77 16.75 16.77 16.44 17.03 399,666 16.715 1.49%
2022-07-20 0 18.80 18.78 18.80 18.66 19.06 527,861 9,960,477 18.870 16.52 16.51 16.52 16.40 16.75 600,603 16.584 -0.11%
2022-07-19 0 18.82 18.72 18.82 18.58 19.06 261,368 4,916,544 18.811 16.54 16.45 16.54 16.33 16.75 297,386 16.533 -1.47%
2022-07-18 0 19.10 19.08 19.10 18.46 19.14 377,790 7,164,950 18.965 16.79 16.77 16.79 16.22 16.82 429,852 16.668 1.92%
2022-07-15 0 18.74 18.70 18.74 18.62 19.18 306,000 5,758,640 18.819 16.47 16.44 16.47 16.36 16.86 348,169 16.540 -1.88%
2022-07-14 0 19.10 19.02 19.10 18.02 19.10 495,910 9,366,845 18.888 16.79 16.72 16.79 15.84 16.79 564,249 16.601 0.95%
2022-07-13 0 18.92 18.82 18.92 18.24 18.98 664,252 12,463,595 18.763 16.63 16.54 16.63 16.03 16.68 755,790 16.491 -0.42%
2022-07-12 0 19.00 18.90 19.02 18.68 19.48 414,358 7,892,638 19.048 16.70 16.61 16.72 16.42 17.12 471,459 16.741 -1.96%
2022-07-11 0 19.38 19.26 19.38 19.20 19.92 729,948 14,302,871 19.594 17.03 16.93 17.03 16.87 17.51 830,539 17.221 -2.71%
2022-07-08 0 19.92 19.90 19.92 19.72 20.05 1,165,249 23,207,401 19.916 17.51 17.49 17.51 17.33 17.62 1,325,827 17.504 -0.10%
2022-07-07 0 19.94 19.88 19.96 19.20 20.05 884,359 17,478,368 19.764 17.52 17.47 17.54 16.87 17.62 1,006,229 17.370 -0.20%
2022-07-06 0 19.98 19.88 19.98 19.36 19.98 552,544 10,979,111 19.870 17.56 17.47 17.56 17.02 17.56 628,688 17.464 2.46%
2022-07-05 0 19.50 19.48 19.50 19.28 20.90 650,000 12,717,916 19.566 17.14 17.12 17.14 16.94 18.37 739,574 17.196 -0.51%
2022-07-04 0 19.60 19.58 19.60 19.58 20.05 685,159 13,541,526 19.764 17.23 17.21 17.23 17.21 17.62 779,578 17.370 -2.24%
2022-06-30 0 20.05 20.05 20.10 20.05 20.90 666,719 13,509,304 20.262 17.62 17.62 17.67 17.62 18.37 758,597 17.808 -4.07%
2022-06-29 0 20.90 20.80 20.90 20.75 21.45 2,319,254 48,619,249 20.963 18.37 18.28 18.37 18.24 18.85 2,638,861 18.424 -1.65%
2022-06-28 0 21.25 21.20 21.25 20.50 21.30 551,000 11,538,050 20.940 18.68 18.63 18.68 18.02 18.72 626,931 18.404 2.16%
2022-06-27 0 20.80 20.75 20.80 20.15 20.90 290,098 6,011,570 20.723 18.28 18.24 18.28 17.71 18.37 330,075 18.213 2.97%
2022-06-24 0 20.20 20.20 20.30 19.92 20.35 218,926 4,428,755 20.230 17.75 17.75 17.84 17.51 17.89 249,095 17.779 0.00%
2022-06-23 0 20.20 20.15 20.20 20.15 20.60 317,272 6,441,439 20.303 17.75 17.71 17.75 17.71 18.11 360,994 17.844 1.30%
2022-06-22 0 19.94 19.92 19.96 19.90 20.25 2,996,400 60,042,703 20.038 17.52 17.51 17.54 17.49 17.80 3,409,322 17.611 -0.55%
2022-06-21 0 20.05 20.00 20.05 19.64 20.40 467,075 9,357,927 20.035 17.62 17.58 17.62 17.26 17.93 531,441 17.609 0.75%
2022-06-20 0 19.90 19.86 19.92 19.18 19.96 329,363 6,497,387 19.727 17.49 17.45 17.51 16.86 17.54 374,751 17.338 4.52%
2022-06-17 0 19.04 19.02 19.04 18.90 20.05 1,190,024 22,922,740 19.262 16.73 16.72 16.73 16.61 17.62 1,354,017 16.929 -6.89%
2022-06-16 0 20.45 20.40 20.45 20.30 21.20 662,235 13,625,179 20.575 17.97 17.93 17.97 17.84 18.63 753,495 18.083 -2.39%
2022-06-15 0 20.95 20.90 20.95 20.75 21.20 561,412 11,774,841 20.974 18.41 18.37 18.41 18.24 18.63 638,778 18.433 0.72%
2022-06-14 0 20.80 20.75 20.80 20.50 21.00 859,685 17,897,005 20.818 18.28 18.24 18.28 18.02 18.46 978,155 18.297 -0.95%
2022-06-13 0 21.00 20.95 21.00 20.80 21.20 886,008 18,630,765 21.028 18.46 18.41 18.46 18.28 18.63 1,008,105 18.481 -0.94%
2022-06-10 0 21.20 21.15 21.20 20.55 21.30 1,192,020 25,147,913 21.097 18.63 18.59 18.63 18.06 18.72 1,356,288 18.542 -0.24%
2022-06-09 0 21.25 21.25 21.30 21.05 21.75 827,781 17,577,732 21.235 18.68 18.68 18.72 18.50 19.12 941,854 18.663 -1.62%
2022-06-08 0 21.60 21.50 21.60 21.35 22.10 772,268 16,719,753 21.650 18.98 18.90 18.98 18.76 19.42 878,691 19.028 -1.14%
2022-06-07 0 21.85 21.80 21.85 21.50 22.45 812,901 17,710,763 21.787 19.20 19.16 19.20 18.90 19.73 924,924 19.148 1.63%
2022-06-06 0 21.50 21.45 21.50 20.30 21.55 1,431,488 30,354,661 21.205 18.90 18.85 18.90 17.84 18.94 1,628,756 18.637 3.61%
2022-06-02 0 20.75 20.70 20.75 20.25 20.85 1,282,000 26,257,993 20.482 18.24 18.19 18.24 17.80 18.32 1,458,667 18.001 2.47%
2022-06-01 0 20.25 20.20 20.30 19.32 20.45 2,560,988 51,439,394 20.086 17.80 17.75 17.84 16.98 17.97 2,913,908 17.653 0.50%
2022-05-31 0 20.15 20.10 20.15 19.60 20.20 1,860,458 37,344,895 20.073 17.71 17.67 17.71 17.23 17.75 2,116,840 17.642 2.28%
2022-05-30 0 19.70 19.70 19.72 19.20 19.90 832,178 16,201,985 19.469 17.31 17.31 17.33 16.87 17.49 946,857 17.111 1.34%
2022-05-27 0 19.44 19.34 19.44 19.04 19.44 297,000 5,713,960 19.239 17.09 17.00 17.09 16.73 17.09 337,928 16.909 1.89%
2022-05-26 0 19.08 19.00 19.08 18.92 19.30 415,291 7,917,655 19.065 16.77 16.70 16.77 16.63 16.96 472,521 16.756 -1.24%
2022-05-25 0 19.32 19.30 19.32 19.10 19.48 770,741 14,861,890 19.283 16.98 16.96 16.98 16.79 17.12 876,954 16.947 1.58%
2022-05-24 0 19.02 19.00 19.02 18.94 19.36 283,474 5,408,087 19.078 16.72 16.70 16.72 16.65 17.02 322,538 16.767 -0.52%
2022-05-23 0 19.12 19.04 19.12 18.68 19.18 413,377 7,861,773 19.018 16.80 16.73 16.80 16.42 16.86 470,343 16.715 -0.10%
2022-05-20 0 19.14 19.06 19.14 18.88 19.46 703,194 13,392,283 19.045 16.82 16.75 16.82 16.59 17.10 800,098 16.738 1.06%
2022-05-19 0 18.94 18.86 18.94 18.76 19.38 1,428,470 27,057,847 18.942 16.65 16.58 16.65 16.49 17.03 1,625,322 16.648 0.11%
2022-05-18 0 18.92 18.88 18.92 18.36 19.18 478,031 8,951,277 18.725 16.63 16.59 16.63 16.14 16.86 543,907 16.457 1.39%
2022-05-17 0 18.66 18.62 18.66 18.22 18.80 1,055,667 19,473,209 18.446 16.40 16.36 16.40 16.01 16.52 1,201,144 16.212 0.43%
2022-05-16 0 18.58 18.52 18.58 18.20 18.62 749,652 13,777,724 18.379 16.33 16.28 16.33 16.00 16.36 852,959 16.153 1.64%
2022-05-13 0 18.28 18.26 18.28 18.02 19.00 1,431,797 26,150,713 18.264 16.07 16.05 16.07 15.84 16.70 1,629,107 16.052 0.00%
2022-05-12 0 18.28 18.28 18.30 18.18 19.20 1,415,000 26,314,968 18.597 16.07 16.07 16.08 15.98 16.87 1,609,996 16.345 -4.49%
2022-05-11 0 19.14 19.14 19.20 19.14 20.05 1,075,665 20,884,256 19.415 16.82 16.82 16.87 16.82 17.62 1,223,898 17.064 -3.43%
2022-05-10 0 19.82 19.82 19.88 19.52 20.05 1,931,279 38,167,787 19.763 17.42 17.42 17.47 17.16 17.62 2,197,421 17.369 -0.50%
2022-05-06 0 19.92 19.92 19.98 19.52 20.05 931,325 18,524,301 19.890 17.51 17.51 17.56 17.16 17.62 1,059,667 17.481 -0.30%
2022-05-05 0 19.98 19.98 20.00 19.70 20.15 1,132,000 22,592,314 19.958 17.56 17.56 17.58 17.31 17.71 1,287,997 17.541 1.73%
2022-05-04 0 19.64 19.58 19.64 19.22 19.72 352,162 6,884,175 19.548 17.26 17.21 17.26 16.89 17.33 400,692 17.181 0.41%
2022-05-03 0 19.56 19.56 19.58 18.70 19.60 462,150 8,977,992 19.427 17.19 17.19 17.21 16.44 17.23 525,837 17.074 0.51%
2022-04-29 0 19.46 19.46 19.58 18.78 19.82 802,371 15,539,837 19.367 17.10 17.10 17.21 16.51 17.42 912,943 17.022 -2.21%
2022-04-28 0 19.90 19.90 19.92 19.20 19.92 1,588,350 31,213,235 19.651 17.49 17.49 17.51 16.87 17.51 1,807,234 17.271 3.00%
2022-04-27 0 19.32 19.32 19.40 18.28 19.48 909,000 17,369,760 19.109 16.98 16.98 17.05 16.07 17.12 1,034,266 16.794 2.33%
2022-04-26 0 18.88 18.84 18.88 18.02 19.06 1,074,315 20,203,128 18.806 16.59 16.56 16.59 15.84 16.75 1,222,362 16.528 3.40%
2022-04-25 0 18.26 18.22 18.26 17.80 19.08 1,344,477 24,563,872 18.270 16.05 16.01 16.05 15.64 16.77 1,529,754 16.057 -5.19%
2022-04-22 0 19.26 19.22 19.26 18.30 19.52 517,382 9,853,176 19.044 16.93 16.89 16.93 16.08 17.16 588,680 16.738 1.69%
2022-04-21 0 18.94 18.92 18.94 18.82 19.38 1,120,000 21,276,160 18.997 16.65 16.63 16.65 16.54 17.03 1,274,343 16.696 -0.21%
2022-04-20 0 18.98 18.96 18.98 18.82 19.18 757,234 14,387,092 19.000 16.68 16.66 16.68 16.54 16.86 861,585 16.698 -0.21%
2022-04-19 0 19.02 19.02 19.04 18.44 19.18 969,392 18,308,755 18.887 16.72 16.72 16.73 16.21 16.86 1,102,980 16.599 0.32%
2022-04-14 0 18.96 18.96 18.98 18.24 18.96 587,000 10,979,600 18.705 16.66 16.66 16.68 16.03 16.66 667,892 16.439 1.61%
2022-04-13 0 18.66 18.64 18.66 18.58 19.74 1,147,000 21,898,479 19.092 16.40 16.38 16.40 16.33 17.35 1,305,064 16.780 -5.66%
2022-04-12 0 19.78 19.70 19.78 19.58 19.94 1,658,448 32,740,864 19.742 17.38 17.31 17.38 17.21 17.52 1,886,992 17.351 -0.40%
2022-04-11 0 19.86 19.82 19.86 19.64 20.40 2,458,336 49,036,419 19.947 17.45 17.42 17.45 17.26 17.93 2,797,110 17.531 -2.17%
2022-04-08 0 20.30 20.25 20.30 19.80 20.45 1,204,571 24,216,100 20.104 17.84 17.80 17.84 17.40 17.97 1,370,568 17.669 2.11%
2022-04-07 0 19.88 19.88 19.92 19.86 20.45 1,300,465 25,990,219 19.985 17.47 17.47 17.51 17.45 17.97 1,479,677 17.565 -0.30%
2022-04-06 0 19.94 19.92 19.94 19.60 20.30 1,340,895 26,747,237 19.947 17.52 17.51 17.52 17.23 17.84 1,525,679 17.531 0.40%
2022-04-04 0 19.86 19.76 19.86 19.32 20.00 645,000 12,734,920 19.744 17.45 17.37 17.45 16.98 17.58 733,885 17.353 0.30%
2022-04-01 0 20.75 20.60 20.75 19.94 20.80 1,142,154 23,467,336 20.547 17.40 17.28 17.40 16.72 17.44 1,361,902 17.231 1.97%
2022-03-31 0 20.35 20.35 20.40 19.72 20.70 840,439 17,109,189 20.357 17.07 17.07 17.11 16.54 17.36 1,002,138 17.073 0.99%
2022-03-30 0 20.15 20.15 20.25 19.86 20.75 710,275 14,323,608 20.166 16.90 16.90 16.98 16.66 17.40 846,930 16.912 -0.98%
2022-03-29 0 20.35 20.30 20.35 19.70 20.55 1,499,754 30,175,573 20.120 17.07 17.02 17.07 16.52 17.23 1,788,303 16.874 0.25%
2022-03-28 0 20.30 20.30 20.35 19.40 21.20 1,098,802 22,035,647 20.054 17.02 17.02 17.07 16.27 17.78 1,310,209 16.818 3.78%
2022-03-25 0 19.56 19.56 19.58 19.40 20.55 3,536,198 69,452,919 19.641 16.40 16.40 16.42 16.27 17.23 4,216,555 16.471 -4.59%
2022-03-24 0 20.50 20.50 20.70 20.30 21.10 2,089,060 43,061,602 20.613 17.19 17.19 17.36 17.02 17.70 2,490,991 17.287 -0.49%
2022-03-23 0 20.60 20.50 20.60 19.30 20.70 3,500,330 70,957,163 20.272 17.28 17.19 17.28 16.19 17.36 4,173,786 17.001 7.97%
2022-03-22 0 19.08 19.00 19.08 18.44 19.12 833,818 15,695,165 18.823 16.00 15.93 16.00 15.46 16.03 994,243 15.786 2.25%
2022-03-21 0 18.66 18.64 18.66 18.44 19.46 2,286,452 42,844,363 18.738 15.65 15.63 15.65 15.46 16.32 2,726,360 15.715 0.76%
2022-03-18 0 18.52 18.50 18.52 17.22 19.98 1,786,000 33,343,514 18.669 15.53 15.51 15.53 14.44 16.76 2,129,623 15.657 -3.14%
2022-03-17 0 19.12 19.12 19.14 17.70 19.22 2,198,599 41,463,215 18.859 16.03 16.03 16.05 14.84 16.12 2,621,605 15.816 9.63%
2022-03-16 0 17.44 17.38 17.44 16.38 17.62 2,407,463 41,176,448 17.104 14.63 14.58 14.63 13.74 14.78 2,870,654 14.344 6.73%
2022-03-15 0 16.34 16.34 16.36 16.26 17.70 1,729,480 29,257,890 16.917 13.70 13.70 13.72 13.64 14.84 2,062,228 14.188 -7.16%
2022-03-14 0 17.60 17.56 17.60 17.52 18.46 1,607,000 29,130,700 18.127 14.76 14.73 14.76 14.69 15.48 1,916,183 15.202 -5.78%
2022-03-11 0 18.68 18.62 18.68 17.66 18.80 973,017 17,829,442 18.324 15.67 15.62 15.67 14.81 15.77 1,160,223 15.367 1.08%
2022-03-10 0 18.48 18.46 18.48 18.30 19.32 626,268 11,614,136 18.545 15.50 15.48 15.50 15.35 16.20 746,761 15.553 0.22%
2022-03-09 0 18.44 18.44 18.46 18.24 19.30 1,260,788 23,298,188 18.479 15.46 15.46 15.48 15.30 16.19 1,503,361 15.497 -1.18%
2022-03-08 0 18.66 18.60 18.68 18.50 19.32 494,278 9,232,442 18.679 15.65 15.60 15.67 15.51 16.20 589,376 15.665 -0.32%
2022-03-07 0 18.72 18.66 18.72 18.40 19.32 933,247 17,447,291 18.695 15.70 15.65 15.70 15.43 16.20 1,112,802 15.679 -3.31%
2022-03-04 0 19.36 19.32 19.36 19.12 19.72 641,965 12,434,949 19.370 16.24 16.20 16.24 16.03 16.54 765,478 16.245 -2.81%
2022-03-03 0 19.92 19.86 19.92 19.82 20.55 725,230 14,516,393 20.016 16.71 16.66 16.71 16.62 17.23 864,763 16.787 -3.07%
2022-03-02 0 20.55 20.50 20.55 20.40 21.30 453,474 9,356,572 20.633 17.23 17.19 17.23 17.11 17.86 540,721 17.304 -3.29%
2022-03-01 0 21.25 21.15 21.25 20.70 21.30 415,895 8,750,584 21.040 17.82 17.74 17.82 17.36 17.86 495,912 17.645 1.92%
2022-02-28 0 20.85 20.75 20.85 20.15 20.95 1,529,612 31,604,117 20.662 17.49 17.40 17.49 16.90 17.57 1,823,906 17.328 0.24%
2022-02-25 0 20.80 20.80 20.90 20.65 21.20 350,953 7,328,628 20.882 17.44 17.44 17.53 17.32 17.78 418,476 17.513 -1.19%
2022-02-24 0 21.05 21.00 21.05 20.80 21.40 737,713 15,518,536 21.036 17.65 17.61 17.65 17.44 17.95 879,647 17.642 0.24%
2022-02-23 0 21.00 20.90 21.00 20.65 21.25 423,826 8,872,844 20.935 17.61 17.53 17.61 17.32 17.82 505,369 17.557 -0.47%
2022-02-22 0 21.10 21.05 21.15 20.55 21.20 4,706,954 99,238,533 21.083 17.70 17.65 17.74 17.23 17.78 5,612,562 17.682 -0.47%
2022-02-21 0 21.20 21.15 21.20 20.85 21.25 302,831 6,391,826 21.107 17.78 17.74 17.78 17.49 17.82 361,095 17.701 0.47%
2022-02-18 0 21.10 21.05 21.10 21.00 21.60 569,504 12,080,261 21.212 17.70 17.65 17.70 17.61 18.11 679,075 17.789 -1.17%
2022-02-17 0 21.35 21.30 21.35 20.80 21.50 595,000 12,660,760 21.279 17.91 17.86 17.91 17.44 18.03 709,477 17.845 1.18%
2022-02-16 0 21.10 21.05 21.10 20.95 21.25 451,762 9,527,506 21.090 17.70 17.65 17.70 17.57 17.82 538,680 17.687 1.44%
2022-02-15 0 20.80 20.70 20.80 20.35 21.25 533,400 11,014,062 20.649 17.44 17.36 17.44 17.07 17.82 636,025 17.317 -0.24%
2022-02-14 0 20.85 20.75 20.85 20.20 21.00 838,000 17,367,050 20.724 17.49 17.40 17.49 16.94 17.61 999,229 17.380 -0.48%
2022-02-11 0 20.95 20.90 20.95 20.70 21.25 641,000 13,452,171 20.986 17.57 17.53 17.57 17.36 17.82 764,327 17.600 -0.71%
2022-02-10 0 21.10 21.10 21.15 20.65 21.30 1,199,780 25,273,922 21.066 17.70 17.70 17.74 17.32 17.86 1,430,615 17.666 0.96%
2022-02-09 0 20.90 20.85 20.95 20.60 21.15 663,640 13,873,368 20.905 17.53 17.49 17.57 17.28 17.74 791,323 17.532 1.46%
2022-02-08 0 20.60 20.55 20.60 20.40 20.90 419,615 8,646,582 20.606 17.28 17.23 17.28 17.11 17.53 500,348 17.281 -0.48%
2022-02-07 0 20.70 20.70 20.75 20.65 21.30 432,044 9,033,780 20.909 17.36 17.36 17.40 17.32 17.86 515,168 17.536 -1.43%
2022-02-04 0 21.00 20.95 21.00 20.50 21.40 1,692,039 35,534,742 21.001 17.61 17.57 17.61 17.19 17.95 2,017,584 17.613 3.19%
2022-01-31 0 20.35 20.35 20.50 19.56 20.60 718,800 14,479,342 20.144 17.07 17.07 17.19 16.40 17.28 857,096 16.893 2.57%
2022-01-28 0 19.84 19.78 19.84 19.76 21.50 2,323,412 46,761,677 20.126 16.64 16.59 16.64 16.57 18.03 2,770,431 16.879 -4.15%
2022-01-27 0 20.70 20.70 20.80 20.20 21.80 1,458,533 30,632,301 21.002 17.36 17.36 17.44 16.94 18.28 1,739,152 17.613 -2.36%
2022-01-26 0 21.20 21.15 21.20 21.10 22.50 1,955,548 41,784,358 21.367 17.78 17.74 17.78 17.70 18.87 2,331,791 17.919 -1.85%
2022-01-25 0 21.60 21.55 21.60 21.40 21.90 1,457,129 31,524,271 21.635 18.11 18.07 18.11 17.95 18.37 1,737,477 18.144 0.93%
2022-01-24 0 21.40 21.40 21.45 21.20 22.50 1,908,476 41,112,171 21.542 17.95 17.95 17.99 17.78 18.87 2,275,663 18.066 -2.73%
2022-01-21 0 22.00 22.00 22.05 21.50 22.10 1,489,100 32,516,581 21.836 18.45 18.45 18.49 18.03 18.53 1,775,600 18.313 2.09%
2022-01-20 0 21.55 21.55 21.60 21.50 22.15 1,086,000 23,526,075 21.663 18.07 18.07 18.11 18.03 18.58 1,294,944 18.168 -1.60%
2022-01-19 0 21.90 21.85 21.90 21.75 22.05 1,134,247 24,826,174 21.888 18.37 18.32 18.37 18.24 18.49 1,352,474 18.356 0.23%
2022-01-18 0 21.85 21.80 21.85 21.80 22.40 2,598,482 57,374,930 22.080 18.32 18.28 18.32 18.28 18.79 3,098,424 18.517 0.00%
2022-01-17 0 21.85 21.80 21.85 21.80 22.45 1,013,018 22,256,502 21.971 18.32 18.28 18.32 18.28 18.83 1,207,920 18.425 0.46%
2022-01-14 0 21.75 21.70 21.75 21.60 22.05 1,379,000 29,909,675 21.689 18.24 18.20 18.24 18.11 18.49 1,644,317 18.190 -1.14%
2022-01-13 0 22.00 21.95 22.00 21.85 22.50 804,511 17,773,238 22.092 18.45 18.41 18.45 18.32 18.87 959,297 18.527 0.69%
2022-01-12 0 21.85 21.80 21.85 21.65 22.85 3,180,482 69,430,465 21.830 18.32 18.28 18.32 18.16 19.16 3,792,400 18.308 -1.58%
2022-01-11 0 22.20 22.15 22.20 21.90 23.10 1,922,500 42,987,521 22.360 18.62 18.58 18.62 18.37 19.37 2,292,385 18.752 2.07%
2022-01-10 0 21.75 21.75 21.80 21.65 21.95 6,819,166 148,619,602 21.794 18.24 18.24 18.28 18.16 18.41 8,131,159 18.278 0.00%
2022-01-07 0 21.75 21.65 21.75 21.35 21.85 4,056,809 87,979,583 21.687 18.24 18.16 18.24 17.91 18.32 4,837,330 18.188 0.69%
2022-01-06 0 21.60 21.60 21.65 21.35 22.00 5,137,847 110,664,111 21.539 18.11 18.11 18.16 17.91 18.45 6,126,358 18.064 -0.69%
2022-01-05 0 21.75 21.65 21.75 21.35 21.85 3,370,900 73,078,118 21.679 18.24 18.16 18.24 17.91 18.32 4,019,454 18.181 0.69%
2022-01-04 0 21.60 21.60 21.65 21.30 22.55 2,113,343 45,685,933 21.618 18.11 18.11 18.16 17.86 18.91 2,519,946 18.130 -0.92%
2022-01-03 0 21.80 21.80 21.85 21.65 21.95 955,869 20,848,383 21.811 18.28 18.28 18.32 18.16 18.41 1,139,776 18.292 0.69%
2021-12-31 0 21.65 21.65 21.70 20.80 22.20 1,089,132 23,211,362 21.312 18.16 18.16 18.20 17.44 18.62 1,298,679 17.873 2.85%
2021-12-30 0 21.05 21.05 21.10 20.75 21.35 1,393,494 29,295,991 21.023 17.65 17.65 17.70 17.40 17.91 1,661,599 17.631 1.20%
2021-12-29 0 20.80 20.75 20.80 20.30 21.05 1,797,600 37,164,185 20.674 17.44 17.40 17.44 17.02 17.65 2,143,454 17.338 0.97%
2021-12-28 0 20.60 20.60 20.65 20.00 20.70 1,568,000 32,045,850 20.437 17.28 17.28 17.32 16.77 17.36 1,869,680 17.140 5.53%
2021-12-24 0 19.52 19.52 19.56 19.50 19.78 349,130 6,811,920 19.511 16.37 16.37 16.40 16.35 16.59 416,302 16.363 -0.10%
2021-12-23 0 19.54 19.50 19.54 18.88 19.80 1,079,223 21,044,566 19.500 16.39 16.35 16.39 15.83 16.61 1,286,863 16.353 2.73%
2021-12-22 0 19.02 19.02 19.04 18.40 19.06 1,028,090 19,340,342 18.812 15.95 15.95 15.97 15.43 15.98 1,225,892 15.777 2.81%
2021-12-21 0 18.50 18.50 18.52 18.12 18.96 948,247 17,497,466 18.452 15.51 15.51 15.53 15.20 15.90 1,130,688 15.475 -1.70%
2021-12-20 0 18.82 18.80 18.82 18.80 20.45 2,972,758 57,130,682 19.218 15.78 15.77 15.78 15.77 17.15 3,544,710 16.117 -6.13%
2021-12-17 0 20.05 20.05 20.10 20.05 20.55 1,985,592 40,377,140 20.335 16.81 16.81 16.86 16.81 17.23 2,367,616 17.054 -3.37%
2021-12-16 0 20.75 20.65 20.75 19.60 20.75 3,257,268 65,987,565 20.259 17.40 17.32 17.40 16.44 17.40 3,883,959 16.990 4.90%
2021-12-15 0 19.78 19.74 19.78 19.62 20.15 1,162,840 22,988,717 19.770 16.59 16.55 16.59 16.45 16.90 1,386,568 16.580 -0.50%
2021-12-14 0 19.88 19.88 19.96 19.62 20.50 1,301,448 25,964,552 19.951 16.67 16.67 16.74 16.45 17.19 1,551,844 16.731 -3.02%
2021-12-13 0 20.50 20.45 20.50 20.25 20.75 1,074,582 22,079,544 20.547 17.19 17.15 17.19 16.98 17.40 1,281,329 17.232 0.74%
2021-12-10 0 20.35 20.35 20.45 20.00 21.10 1,395,187 28,376,552 20.339 17.07 17.07 17.15 16.77 17.70 1,663,618 17.057 -0.73%
2021-12-09 0 20.50 20.50 20.60 19.84 21.75 2,481,219 50,311,319 20.277 17.19 17.19 17.28 16.64 18.24 2,958,600 17.005 -3.07%
2021-12-08 0 21.15 21.15 21.20 19.92 21.25 2,954,000 60,916,955 20.622 17.74 17.74 17.78 16.71 17.82 3,522,343 17.294 5.75%
2021-12-07 0 20.00 19.98 20.00 19.76 20.80 1,581,428 31,625,592 19.998 16.77 16.76 16.77 16.57 17.44 1,885,691 16.771 0.00%
2021-12-06 0 20.00 19.98 20.00 19.84 20.90 1,842,226 37,206,005 20.196 16.77 16.76 16.77 16.64 17.53 2,196,666 16.937 -4.53%
2021-12-03 0 20.95 20.90 20.95 20.30 21.25 1,470,294 30,875,328 20.999 17.57 17.53 17.57 17.02 17.82 1,753,175 17.611 -1.64%
2021-12-02 0 21.30 21.30 21.35 21.20 21.95 1,063,717 22,848,359 21.480 17.86 17.86 17.91 17.78 18.41 1,268,374 18.014 -2.29%
2021-12-01 0 21.80 21.80 21.85 21.20 22.15 2,380,918 51,830,859 21.769 18.28 18.28 18.32 17.78 18.58 2,839,001 18.257 1.87%
2021-11-30 0 21.40 21.40 21.45 20.80 21.70 4,871,130 103,561,301 21.260 17.95 17.95 17.99 17.44 18.20 5,808,325 17.830 -1.61%
2021-11-29 0 21.75 21.75 21.80 21.70 22.10 2,163,130 47,366,213 21.897 18.24 18.24 18.28 18.20 18.53 2,579,312 18.364 -1.14%
2021-11-26 0 22.00 21.95 22.00 21.40 22.20 2,350,000 51,272,661 21.818 18.45 18.41 18.45 17.95 18.62 2,802,135 18.298 -0.90%
2021-11-25 0 22.20 22.15 22.20 21.20 22.25 1,122,217 24,674,822 21.988 18.62 18.58 18.62 17.78 18.66 1,338,129 18.440 1.83%
2021-11-24 0 21.80 21.75 21.80 21.25 22.00 1,595,766 34,511,504 21.627 18.28 18.24 18.28 17.82 18.45 1,902,788 18.137 1.40%
2021-11-23 0 21.50 21.50 21.55 20.30 21.80 1,470,000 31,259,097 21.265 18.03 18.03 18.07 17.02 18.28 1,752,825 17.834 4.37%
2021-11-22 0 20.60 20.55 20.60 20.25 20.95 925,000 19,112,737 20.662 17.28 17.23 17.28 16.98 17.57 1,102,968 17.328 0.00%
2021-11-19 0 20.60 20.55 20.60 19.40 20.70 914,409 18,765,464 20.522 17.28 17.23 17.28 16.27 17.36 1,090,339 17.211 0.98%
2021-11-18 0 20.40 20.40 20.45 19.00 20.70 1,398,255 28,041,823 20.055 17.11 17.11 17.15 15.93 17.36 1,667,276 16.819 -3.09%
2021-11-17 0 21.05 21.05 21.10 20.40 21.15 713,385 14,897,638 20.883 17.65 17.65 17.70 17.11 17.74 850,639 17.513 0.24%
2021-11-16 0 21.00 21.00 21.05 20.50 21.20 929,944 19,459,855 20.926 17.61 17.61 17.65 17.19 17.78 1,108,863 17.549 -1.18%
2021-11-15 0 21.25 21.20 21.25 21.10 22.00 961,673 20,497,584 21.315 17.82 17.78 17.82 17.70 18.45 1,146,697 17.875 -2.30%
2021-11-12 0 21.75 21.70 21.75 21.30 22.50 747,558 16,261,533 21.753 18.24 18.20 18.24 17.86 18.87 891,387 18.243 0.69%
2021-11-11 0 21.60 21.55 21.60 20.90 21.80 756,258 16,278,712 21.525 18.11 18.07 18.11 17.53 18.28 901,760 18.052 -0.46%
2021-11-10 0 21.70 21.65 21.70 21.15 22.60 2,397,274 51,984,456 21.685 18.20 18.16 18.20 17.74 18.95 2,858,504 18.186 0.23%
2021-11-09 0 21.65 21.60 21.65 20.90 21.85 1,022,747 22,094,992 21.604 18.16 18.11 18.16 17.53 18.32 1,219,521 18.118 3.84%
2021-11-08 0 20.85 20.80 20.85 20.55 21.55 1,084,000 22,628,239 20.875 17.49 17.44 17.49 17.23 18.07 1,292,559 17.507 -0.95%
2021-11-05 0 21.05 21.00 21.05 20.70 21.55 866,110 18,237,927 21.057 17.65 17.61 17.65 17.36 18.07 1,032,748 17.660 -0.71%
2021-11-04 0 21.20 21.10 21.20 20.50 21.20 1,374,030 28,790,058 20.953 17.78 17.70 17.78 17.19 17.78 1,638,390 17.572 1.44%
2021-11-03 0 20.90 20.85 20.90 20.30 21.60 1,667,448 34,591,044 20.745 17.53 17.49 17.53 17.02 18.11 1,988,261 17.398 -3.91%
2021-11-02 0 21.75 21.75 21.80 21.60 22.85 1,385,478 30,450,749 21.979 18.24 18.24 18.28 18.11 19.16 1,652,041 18.432 -3.55%
2021-11-01 0 22.55 22.50 22.55 21.85 22.85 742,535 16,598,546 22.354 18.91 18.87 18.91 18.32 19.16 885,397 18.747 -1.10%
2021-10-29 0 22.80 22.75 22.80 22.00 23.20 1,798,069 40,752,258 22.665 19.12 19.08 19.12 18.45 19.46 2,144,014 19.007 2.70%
2021-10-28 0 22.20 22.15 22.20 22.15 23.10 2,828,000 63,499,275 22.454 18.62 18.58 18.62 18.58 19.37 3,372,101 18.831 -1.11%
2021-10-27 0 22.45 22.40 22.45 22.40 23.35 1,272,000 28,769,225 22.617 18.83 18.79 18.83 18.79 19.58 1,516,730 18.968 -3.44%
2021-10-26 0 23.25 23.15 23.25 22.85 23.50 1,315,979 30,455,196 23.143 19.50 19.41 19.50 19.16 19.71 1,569,170 19.408 -0.21%
2021-10-25 0 23.30 23.25 23.30 23.15 23.95 1,135,528 26,668,193 23.485 19.54 19.50 19.54 19.41 20.09 1,354,001 19.696 -2.71%
2021-10-22 0 23.95 23.90 23.95 22.95 24.30 1,001,164 23,888,485 23.861 20.09 20.04 20.09 19.25 20.38 1,193,786 20.011 2.35%
2021-10-21 0 23.40 23.35 23.40 23.30 24.20 1,188,000 28,038,411 23.601 19.62 19.58 19.62 19.54 20.30 1,416,569 19.793 -3.51%
2021-10-20 0 24.25 24.20 24.25 23.70 24.55 995,193 24,134,509 24.251 20.34 20.30 20.34 19.88 20.59 1,186,666 20.338 1.68%
2021-10-19 0 23.85 23.80 23.85 23.40 24.55 3,661,474 87,789,111 23.976 20.00 19.96 20.00 19.62 20.59 4,365,934 20.108 -0.62%
2021-10-18 0 24.00 23.95 24.00 23.35 24.65 1,284,130 30,606,136 23.834 20.13 20.09 20.13 19.58 20.67 1,531,194 19.988 -2.04%
2021-10-15 0 24.50 24.45 24.50 22.85 24.70 2,129,530 51,054,622 23.975 20.55 20.50 20.55 19.16 20.71 2,539,247 20.106 2.51%
2021-10-12 0 23.90 23.85 23.90 23.45 24.75 2,295,680 54,825,318 23.882 20.04 20.00 20.04 19.67 20.76 2,737,364 20.029 0.00%
2021-10-11 0 23.90 23.85 23.90 23.65 24.65 1,072,400 25,722,440 23.986 20.04 20.00 20.04 19.83 20.67 1,278,727 20.116 0.63%
2021-10-08 0 23.75 23.75 23.80 23.55 24.95 1,414,873 33,824,077 23.906 19.92 19.92 19.96 19.75 20.92 1,687,091 20.049 -1.25%
2021-10-07 0 24.05 24.00 24.05 23.70 24.45 1,101,350 26,501,867 24.063 20.17 20.13 20.17 19.88 20.50 1,313,247 20.180 0.00%
2021-10-06 0 24.05 23.95 24.05 23.25 24.15 1,541,597 36,666,521 23.785 20.17 20.09 20.17 19.50 20.25 1,838,197 19.947 1.05%
2021-10-05 0 23.80 23.75 23.80 22.55 23.85 1,670,787 39,175,000 23.447 19.96 19.92 19.96 18.91 20.00 1,992,243 19.664 3.03%
2021-10-04 0 23.10 23.10 23.15 22.60 24.25 2,615,777 61,329,565 23.446 19.37 19.37 19.41 18.95 20.34 3,119,047 19.663 -3.95%
2021-09-30 0 24.05 24.00 24.05 23.40 25.20 1,932,245 46,937,115 24.292 20.17 20.13 20.17 19.62 21.13 2,304,005 20.372 0.84%
2021-09-29 0 23.85 23.85 23.90 23.00 24.55 2,329,000 55,200,905 23.702 20.00 20.00 20.04 19.29 20.59 2,777,095 19.877 0.42%
2021-09-28 0 23.75 23.70 23.75 23.70 24.60 2,782,500 67,188,888 24.147 19.92 19.88 19.92 19.88 20.63 3,317,847 20.251 -4.43%
2021-09-27 0 24.85 24.80 24.85 24.55 26.10 2,092,988 52,664,797 25.163 20.84 20.80 20.84 20.59 21.89 2,495,674 21.102 -4.24%
2021-09-24 0 25.95 25.90 25.95 25.95 27.15 1,437,300 37,973,273 26.420 21.76 21.72 21.76 21.76 22.77 1,713,833 22.157 -3.71%
2021-09-23 0 26.95 26.90 26.95 26.70 28.00 877,941 23,850,834 27.167 22.60 22.56 22.60 22.39 23.48 1,046,855 22.783 -1.46%
2021-09-21 0 27.35 27.35 27.40 26.55 27.80 833,712 22,830,760 27.385 22.94 22.94 22.98 22.27 23.31 994,116 22.966 -1.44%
2021-09-20 0 27.75 27.65 27.75 27.50 29.50 411,000 11,470,150 27.908 23.27 23.19 23.27 23.06 24.74 490,076 23.405 -5.13%
2021-09-17 0 29.25 29.20 29.25 28.90 29.50 2,502,951 73,192,339 29.242 24.53 24.49 24.53 24.24 24.74 2,984,513 24.524 0.69%
2021-09-16 0 29.05 28.95 29.10 28.50 29.45 1,468,000 42,630,477 29.040 24.36 24.28 24.40 23.90 24.70 1,750,440 24.354 -0.17%
2021-09-15 0 29.10 29.00 29.10 28.35 29.35 1,101,400 31,997,540 29.052 24.40 24.32 24.40 23.78 24.61 1,313,307 24.364 0.52%
2021-09-14 0 28.95 28.95 29.00 28.90 29.70 1,599,013 46,733,341 29.226 24.28 24.28 24.32 24.24 24.91 1,906,660 24.511 -1.03%
2021-09-13 0 29.25 29.15 29.25 28.80 29.50 1,009,000 29,452,650 29.190 24.53 24.45 24.53 24.15 24.74 1,203,129 24.480 -0.51%
2021-09-10 0 29.40 29.30 29.40 29.05 29.80 943,695 27,710,058 29.363 24.66 24.57 24.66 24.36 24.99 1,125,260 24.625 0.00%
2021-09-09 0 29.40 29.35 29.45 28.00 29.80 2,378,861 68,894,130 28.961 24.66 24.61 24.70 23.48 24.99 2,836,549 24.288 -1.01%
2021-09-08 0 29.70 29.65 29.70 28.55 29.95 2,686,708 79,519,749 29.598 24.91 24.87 24.91 23.94 25.12 3,203,625 24.822 1.02%
2021-09-07 0 29.40 29.40 29.45 29.35 30.00 1,010,000 29,943,328 29.647 24.66 24.66 24.70 24.61 25.16 1,204,322 24.863 -1.34%
2021-09-06 0 29.80 29.75 29.80 29.40 29.95 921,486 27,486,857 29.829 24.99 24.95 24.99 24.66 25.12 1,098,778 25.016 0.34%
2021-09-03 0 29.70 29.65 29.70 29.25 30.25 1,571,982 46,834,238 29.793 24.91 24.87 24.91 24.53 25.37 1,874,428 24.986 -0.34%
2021-09-02 0 29.80 29.80 29.85 29.55 30.40 2,687,000 80,473,500 29.949 24.99 24.99 25.03 24.78 25.49 3,203,973 25.117 0.17%
2021-09-01 0 29.75 29.70 29.80 29.55 30.10 1,374,417 40,930,972 29.781 24.95 24.91 24.99 24.78 25.24 1,638,852 24.975 -0.17%
2021-08-31 0 29.80 29.75 29.80 29.65 30.30 2,444,853 72,992,309 29.856 24.99 24.95 24.99 24.87 25.41 2,915,237 25.038 -1.00%
2021-08-30 0 30.10 30.05 30.10 28.75 30.50 1,606,500 48,395,400 30.125 25.24 25.20 25.24 24.11 25.58 1,915,587 25.264 2.56%
2021-08-27 0 29.35 29.25 29.35 28.80 29.45 1,731,345 50,368,012 29.092 24.61 24.53 24.61 24.15 24.70 2,064,452 24.398 0.86%
2021-08-26 0 29.10 29.00 29.10 28.60 29.60 6,123,417 178,724,958 29.187 24.40 24.32 24.40 23.99 24.82 7,301,549 24.478 -0.68%
2021-08-25 0 29.30 29.30 29.35 28.60 29.35 3,377,650 98,018,312 29.020 24.57 24.57 24.61 23.99 24.61 4,027,503 24.337 1.03%
2021-08-24 0 29.00 28.95 29.00 28.45 29.25 1,593,013 45,988,412 28.869 24.32 24.28 24.32 23.86 24.53 1,899,505 24.211 1.93%
2021-08-23 0 28.45 28.45 28.55 27.95 28.80 822,045 23,459,431 28.538 23.86 23.86 23.94 23.44 24.15 980,205 23.933 1.61%
2021-08-20 0 28.00 27.95 28.00 27.20 29.15 1,735,040 48,647,665 28.038 23.48 23.44 23.48 22.81 24.45 2,068,858 23.514 -3.45%
2021-08-19 0 29.00 28.95 29.00 28.30 29.25 2,763,638 80,185,797 29.015 24.32 24.28 24.32 23.73 24.53 3,295,356 24.333 1.22%
2021-08-18 0 28.65 28.65 28.75 28.60 29.65 1,915,825 55,632,010 29.038 24.03 24.03 24.11 23.99 24.87 2,284,426 24.353 -0.69%
2021-08-17 0 28.85 28.80 28.85 28.65 30.20 4,806,500 140,111,941 29.151 24.19 24.15 24.19 24.03 25.33 5,731,260 24.447 -3.51%
2021-08-16 0 29.90 29.85 29.90 29.25 30.15 2,825,000 84,225,025 29.814 25.08 25.03 25.08 24.53 25.29 3,368,524 25.004 2.57%
2021-08-13 0 29.15 29.10 29.15 28.95 29.60 4,819,613 140,755,939 29.205 24.45 24.40 24.45 24.28 24.82 5,746,896 24.493 -1.02%
2021-08-12 0 29.45 29.40 29.50 28.60 30.00 3,761,260 111,236,517 29.574 24.70 24.66 24.74 23.99 25.16 4,484,918 24.802 -1.17%
2021-08-11 0 29.80 29.75 29.80 28.20 31.50 5,839,350 173,616,976 29.732 24.99 24.95 24.99 23.65 26.42 6,962,828 24.935 1.88%
2021-08-10 0 29.25 29.05 29.25 28.80 29.40 808,347 23,516,853 29.093 24.53 24.36 24.53 24.15 24.66 963,871 24.398 0.52%
2021-08-09 0 29.10 29.00 29.10 28.95 29.35 954,159 27,737,486 29.070 24.40 24.32 24.40 24.28 24.61 1,137,737 24.380 0.69%
2021-08-06 0 28.90 28.90 29.00 28.70 29.10 782,452 22,672,202 28.976 24.24 24.24 24.32 24.07 24.40 932,994 24.300 -0.52%
2021-08-05 0 29.05 28.95 29.05 28.70 29.50 1,264,465 36,662,920 28.995 24.36 24.28 24.36 24.07 24.74 1,507,745 24.316 0.35%
2021-08-04 0 28.95 28.85 28.95 28.65 29.10 1,549,735 44,578,131 28.765 24.28 24.19 24.28 24.03 24.40 1,847,901 24.124 1.76%
2021-08-03 0 28.45 28.45 28.50 28.30 29.30 1,405,133 40,035,730 28.493 23.86 23.86 23.90 23.73 24.57 1,675,478 23.895 -0.18%
2021-08-02 0 28.50 28.50 28.55 27.55 28.50 1,650,632 46,554,691 28.204 23.90 23.90 23.94 23.10 23.90 1,968,210 23.653 0.18%
2021-07-30 0 28.45 28.45 28.50 28.00 28.75 1,724,067 49,110,552 28.485 23.86 23.86 23.90 23.48 24.11 2,055,774 23.889 0.35%
2021-07-29 0 28.35 28.35 28.40 27.25 28.60 2,361,959 66,182,050 28.020 23.78 23.78 23.82 22.85 23.99 2,816,395 23.499 4.61%
2021-07-28 0 27.10 27.05 27.10 26.00 28.30 2,453,591 66,675,616 27.175 22.73 22.69 22.73 21.80 23.73 2,925,657 22.790 -0.55%
2021-07-27 0 27.25 27.20 27.25 27.15 28.60 1,807,862 50,275,874 27.810 22.85 22.81 22.85 22.77 23.99 2,155,691 23.322 -0.37%
2021-07-26 0 27.35 27.35 27.40 27.30 28.00 1,641,036 45,202,584 27.545 22.94 22.94 22.98 22.90 23.48 1,956,768 23.101 -1.62%
2021-07-23 0 27.80 27.75 27.80 27.70 28.25 1,390,000 38,830,654 27.936 23.31 23.27 23.31 23.23 23.69 1,657,433 23.428 0.36%
2021-07-22 0 27.70 27.70 27.90 27.20 27.90 971,929 26,701,730 27.473 23.23 23.23 23.40 22.81 23.40 1,158,926 23.040 2.21%
2021-07-21 0 27.10 27.05 27.10 26.40 27.40 1,992,100 53,965,605 27.090 22.73 22.69 22.73 22.14 22.98 2,375,376 22.719 2.65%
2021-07-20 0 26.40 26.40 26.45 25.65 27.05 1,797,080 47,279,736 26.309 22.14 22.14 22.18 21.51 22.69 2,142,834 22.064 -1.68%
2021-07-19 0 26.85 26.80 26.85 26.05 27.00 1,864,647 49,479,263 26.536 22.52 22.48 22.52 21.85 22.64 2,223,401 22.254 2.68%
2021-07-16 0 26.15 26.10 26.15 26.00 26.60 645,045 16,843,360 26.112 21.93 21.89 21.93 21.80 22.31 769,150 21.899 0.19%
2021-07-15 0 26.10 26.10 26.20 25.75 26.75 448,420 11,709,094 26.112 21.89 21.89 21.97 21.60 22.43 534,695 21.899 1.16%
2021-07-14 0 25.80 25.75 25.80 25.75 26.60 686,000 17,784,322 25.925 21.64 21.60 21.64 21.60 22.31 817,985 21.742 -2.27%
2021-07-13 0 26.40 26.30 26.40 25.90 26.55 1,114,025 29,173,748 26.188 22.14 22.06 22.14 21.72 22.27 1,328,361 21.962 0.00%
2021-07-12 0 26.40 26.35 26.40 23.60 26.55 2,050,807 53,575,470 26.124 22.14 22.10 22.14 19.79 22.27 2,445,378 21.909 4.14%
2021-07-09 0 25.35 25.30 25.35 24.50 25.75 1,514,644 38,105,525 25.158 21.26 21.22 21.26 20.55 21.60 1,806,058 21.099 1.40%
2021-07-08 0 25.00 24.90 25.00 24.75 25.60 1,517,791 37,988,276 25.029 20.97 20.88 20.97 20.76 21.47 1,809,811 20.990 -3.29%
2021-07-07 0 25.85 25.80 25.85 25.50 26.45 1,699,808 44,037,599 25.907 21.68 21.64 21.68 21.39 22.18 2,026,847 21.727 1.37%
2021-07-06 0 25.50 25.50 25.60 25.35 26.25 1,754,000 45,224,150 25.783 21.39 21.39 21.47 21.26 22.01 2,091,466 21.623 0.20%
2021-07-05 0 25.45 25.45 25.50 25.10 25.85 2,283,955 58,125,855 25.450 21.34 21.34 21.39 21.05 21.68 2,723,383 21.343 0.20%
2021-07-02 0 25.40 25.40 25.45 25.35 26.40 502,064 12,820,544 25.536 21.30 21.30 21.34 21.26 22.14 598,660 21.415 -2.50%
2021-06-30 0 26.05 26.00 26.05 25.65 26.40 891,466 23,221,104 26.048 21.85 21.80 21.85 21.51 22.14 1,062,982 21.845 -0.19%
2021-06-29 0 26.10 26.05 26.10 25.70 26.65 1,167,558 30,340,974 25.987 21.89 21.85 21.89 21.55 22.35 1,392,194 21.794 -0.38%
2021-06-28 0 26.20 26.15 26.20 25.75 26.50 729,225 19,019,038 26.081 21.97 21.93 21.97 21.60 22.22 869,526 21.873 -1.69%
2021-06-25 0 26.65 26.55 26.65 25.60 26.75 1,930,709 50,766,042 26.294 22.35 22.27 22.35 21.47 22.43 2,302,173 22.051 2.30%
2021-06-24 0 26.05 26.05 26.10 25.70 26.60 1,105,000 28,808,185 26.071 21.85 21.85 21.89 21.55 22.31 1,317,600 21.864 0.77%
2021-06-23 0 25.85 25.80 25.85 25.25 25.90 1,157,400 29,743,739 25.699 21.68 21.64 21.68 21.18 21.72 1,380,081 21.552 -0.58%
2021-06-22 0 26.00 25.95 26.00 25.60 26.35 1,081,354 28,114,350 25.999 21.80 21.76 21.80 21.47 22.10 1,289,404 21.804 0.97%
2021-06-21 0 25.75 25.75 25.80 25.30 26.10 1,472,440 37,882,385 25.728 21.60 21.60 21.64 21.22 21.89 1,755,734 21.576 -2.09%
2021-06-18 0 26.30 26.25 26.30 26.15 26.75 2,814,257 74,276,700 26.393 22.06 22.01 22.06 21.93 22.43 3,355,714 22.134 0.19%
2021-06-17 0 26.25 26.20 26.25 25.65 26.75 1,803,075 47,558,335 26.376 22.01 21.97 22.01 21.51 22.43 2,149,983 22.120 0.96%
2021-06-16 0 26.00 25.85 26.00 25.65 26.70 1,576,713 41,008,166 26.009 21.80 21.68 21.80 21.51 22.39 1,880,069 21.812 -1.89%
2021-06-15 0 26.50 26.50 26.55 25.80 26.70 2,112,097 55,534,325 26.294 22.22 22.22 22.27 21.64 22.39 2,518,460 22.051 0.19%
2021-06-11 0 26.45 26.45 26.50 25.85 26.65 3,750,568 98,569,811 26.281 22.18 22.18 22.22 21.68 22.35 4,472,169 22.041 0.76%
2021-06-10 0 26.25 26.25 26.30 25.75 27.95 5,314,280 140,523,613 26.443 22.01 22.01 22.06 21.60 23.44 6,336,736 22.176 -4.55%
2021-06-09 0 27.50 27.50 27.55 27.25 28.25 1,958,264 53,841,537 27.495 23.06 23.06 23.10 22.85 23.69 2,335,030 23.058 -1.96%
2021-06-08 0 28.05 28.00 28.05 27.80 28.70 4,369,660 123,416,774 28.244 23.52 23.48 23.52 23.31 24.07 5,210,373 23.687 -1.58%
2021-06-07 0 28.50 28.35 28.50 27.70 28.70 1,297,012 36,788,696 28.364 23.90 23.78 23.90 23.23 24.07 1,546,554 23.788 0.88%
2021-06-04 0 28.25 28.20 28.25 27.20 28.35 1,575,485 44,004,959 27.931 23.69 23.65 23.69 22.81 23.78 1,878,605 23.424 1.99%
2021-06-03 0 27.70 27.60 27.70 27.25 28.85 2,112,121 58,419,637 27.659 23.23 23.15 23.23 22.85 24.19 2,518,488 23.196 -2.12%
2021-06-02 0 28.30 28.20 28.30 28.10 29.35 2,013,322 56,970,050 28.297 23.73 23.65 23.73 23.57 24.61 2,400,681 23.731 0.71%
2021-06-01 0 28.10 28.00 28.10 27.00 28.15 1,610,952 44,755,107 27.782 23.57 23.48 23.57 22.64 23.61 1,920,896 23.299 3.69%
2021-05-31 0 27.10 27.05 27.10 26.85 28.40 2,928,494 79,701,182 27.216 22.73 22.69 22.73 22.52 23.82 3,491,930 22.824 -3.39%
2021-05-28 0 28.05 28.00 28.05 27.65 30.30 6,671,782 188,986,812 28.326 23.52 23.48 23.52 23.19 25.41 7,955,418 23.756 -9.22%
2021-05-27 0 30.90 30.70 30.90 29.65 30.90 4,400,545 135,022,020 30.683 25.91 25.75 25.91 24.87 25.91 5,247,200 25.732 4.04%
2021-05-26 0 29.70 29.70 29.75 29.55 31.15 1,803,316 54,106,116 30.004 24.91 24.91 24.95 24.78 26.12 2,150,270 25.162 0.17%
2021-05-25 0 29.65 29.50 29.65 28.95 29.70 1,912,800 56,142,000 29.351 24.87 24.74 24.87 24.28 24.91 2,280,819 24.615 -0.34%
2021-05-24 0 29.75 29.70 29.75 28.95 29.85 1,108,800 32,623,325 29.422 24.95 24.91 24.95 24.28 25.03 1,322,131 24.675 1.54%
2021-05-21 0 29.30 29.30 29.35 29.15 29.80 1,039,223 30,537,817 29.385 24.57 24.57 24.61 24.45 24.99 1,239,167 24.644 0.69%
2021-05-20 0 29.10 29.10 29.15 28.75 31.45 1,628,940 47,835,075 29.366 24.40 24.40 24.45 24.11 26.38 1,942,345 24.627 -5.67%
2021-05-18 0 30.85 30.80 30.85 30.25 31.20 1,362,748 41,904,577 30.750 25.87 25.83 25.87 25.37 26.17 1,624,938 25.788 0.49%
2021-05-17 0 30.70 30.55 30.70 29.60 31.25 1,707,702 52,314,426 30.634 25.75 25.62 25.75 24.82 26.21 2,036,260 25.691 1.99%
2021-05-14 0 30.10 30.05 30.10 28.95 30.30 2,784,000 83,179,837 29.878 25.24 25.20 25.24 24.28 25.41 3,319,636 25.057 4.33%
2021-05-13 0 28.85 28.80 28.95 28.60 30.90 1,475,500 42,886,325 29.066 24.19 24.15 24.28 23.99 25.91 1,759,383 24.376 -4.94%
2021-05-12 0 30.35 30.30 30.35 30.30 31.50 1,671,000 51,421,784 30.773 25.45 25.41 25.45 25.41 26.42 1,992,497 25.808 -4.11%
2021-05-11 0 31.65 31.60 31.65 30.85 31.80 2,568,737 80,926,302 31.504 26.54 26.50 26.54 25.87 26.67 3,062,956 26.421 -0.63%
2021-05-10 0 31.85 31.75 31.85 31.50 32.55 2,219,000 70,912,103 31.957 26.71 26.63 26.71 26.42 27.30 2,645,931 26.800 0.47%
2021-05-07 0 31.70 31.65 31.70 30.70 31.80 1,808,125 56,956,095 31.500 26.59 26.54 26.59 25.75 26.67 2,156,004 26.417 1.44%
2021-05-06 0 31.25 31.20 31.25 30.80 32.30 2,670,515 83,172,883 31.145 26.21 26.17 26.21 25.83 27.09 3,184,316 26.120 1.63%
2021-05-05 0 30.75 30.75 30.80 30.70 31.75 565,238 17,576,614 31.096 25.79 25.79 25.83 25.75 26.63 673,989 26.079 -1.60%
2021-05-04 0 31.25 31.25 31.30 30.60 31.40 1,666,102 51,867,686 31.131 26.21 26.21 26.25 25.66 26.33 1,986,656 26.108 0.32%
2021-05-03 0 31.15 31.10 31.15 31.00 31.75 2,255,125 70,747,414 31.372 26.12 26.08 26.12 26.00 26.63 2,689,006 26.310 -1.58%
2021-04-30 0 31.65 31.60 31.65 31.30 32.40 5,135,016 163,164,526 31.775 26.54 26.50 26.54 26.25 27.17 6,122,982 26.648 1.93%
2021-04-29 0 31.05 31.05 31.20 30.70 31.55 2,248,509 70,103,709 31.178 26.04 26.04 26.17 25.75 26.46 2,681,117 26.147 2.14%
2021-04-28 0 30.40 30.35 30.40 29.85 30.55 2,270,822 68,578,737 30.200 25.49 25.45 25.49 25.03 25.62 2,707,723 25.327 1.16%
2021-04-27 0 30.05 29.95 30.05 29.40 30.85 1,613,303 48,352,820 29.971 25.20 25.12 25.20 24.66 25.87 1,923,699 25.135 -1.64%
2021-04-26 0 30.55 30.50 30.55 30.15 31.10 923,778 28,348,238 30.687 25.62 25.58 25.62 25.29 26.08 1,101,511 25.736 0.33%
2021-04-23 0 30.45 30.20 30.45 29.75 31.15 2,875,133 86,981,894 30.253 25.54 25.33 25.54 24.95 26.12 3,428,302 25.372 -0.16%
2021-04-22 0 30.50 30.40 30.50 30.00 31.25 1,892,432 57,830,727 30.559 25.58 25.49 25.58 25.16 26.21 2,256,532 25.628 0.00%
2021-04-21 0 30.50 30.45 30.50 29.35 31.10 2,077,611 63,114,318 30.378 25.58 25.54 25.58 24.61 26.08 2,477,339 25.477 0.99%
2021-04-20 0 30.20 30.10 30.20 29.50 30.40 2,755,815 82,755,296 30.029 25.33 25.24 25.33 24.74 25.49 3,286,028 25.184 -2.27%
2021-04-19 0 30.90 30.80 30.90 30.45 31.75 2,537,498 78,887,699 31.089 25.91 25.83 25.91 25.54 26.63 3,025,707 26.072 -1.59%
2021-04-16 0 31.40 31.40 31.45 31.15 31.80 903,897 28,418,831 31.440 26.33 26.33 26.38 26.12 26.67 1,077,805 26.367 1.78%
2021-04-15 0 30.85 30.80 30.85 30.15 31.25 1,035,310 31,757,517 30.674 25.87 25.83 25.87 25.29 26.21 1,234,501 25.725 -1.12%
2021-04-14 0 31.20 31.20 31.25 30.70 31.85 1,498,711 46,696,793 31.158 26.17 26.17 26.21 25.75 26.71 1,787,060 26.131 -0.32%
2021-04-13 0 31.30 31.25 31.35 30.80 31.85 1,396,127 43,766,193 31.348 26.25 26.21 26.29 25.83 26.71 1,664,739 26.290 0.16%
2021-04-12 0 31.25 31.25 31.30 30.70 31.95 1,661,172 52,114,793 31.372 26.21 26.21 26.25 25.75 26.79 1,980,778 26.310 -0.79%
2021-04-09 0 31.50 31.50 31.55 31.20 32.40 2,654,388 84,144,456 31.700 26.42 26.42 26.46 26.17 27.17 3,165,086 26.585 -0.47%
2021-04-08 0 31.65 31.60 31.65 30.95 31.80 2,559,252 80,338,682 31.392 26.54 26.50 26.54 25.96 26.67 3,051,647 26.326 2.10%
2021-04-07 0 31.00 30.90 31.00 28.10 31.45 3,194,684 98,666,865 30.885 26.00 25.91 26.00 23.57 26.38 3,809,334 25.901 3.68%
2021-04-01 0 31.30 31.20 31.30 30.85 31.90 3,288,139 103,099,444 31.355 25.08 25.00 25.08 24.72 25.56 4,104,351 25.120 0.97%
2021-03-31 0 31.00 30.90 31.00 30.80 31.85 2,669,395 83,026,633 31.103 24.84 24.76 24.84 24.67 25.52 3,332,017 24.918 -0.80%
2021-03-30 0 31.25 31.20 31.25 30.60 31.50 2,498,964 78,089,488 31.249 25.04 25.00 25.04 24.51 25.24 3,119,280 25.034 2.97%
2021-03-29 0 30.35 30.35 30.40 29.75 31.25 2,142,841 65,275,107 30.462 24.31 24.31 24.35 23.83 25.04 2,674,757 24.404 1.17%
2021-03-26 0 30.00 30.00 30.05 29.75 31.50 2,393,072 72,323,755 30.222 24.03 24.03 24.07 23.83 25.24 2,987,102 24.212 -3.38%
2021-03-25 0 31.05 31.00 31.05 28.20 31.40 4,257,178 130,022,749 30.542 24.88 24.84 24.88 22.59 25.16 5,313,934 24.468 5.97%
2021-03-24 0 29.30 29.25 29.30 28.40 32.40 8,210,055 244,411,156 29.770 23.47 23.43 23.47 22.75 25.96 10,248,030 23.850 -3.30%
2021-03-23 0 30.30 30.30 30.40 29.80 32.20 4,523,314 139,869,015 30.922 24.27 24.27 24.35 23.87 25.80 5,646,132 24.773 3.95%
2021-03-22 0 29.15 29.15 29.25 28.80 29.90 1,588,736 46,596,128 29.329 23.35 23.35 23.43 23.07 23.95 1,983,107 23.497 -0.68%
2021-03-19 0 29.35 29.15 29.35 28.55 30.00 1,891,816 55,255,430 29.208 23.51 23.35 23.51 22.87 24.03 2,361,420 23.399 -1.01%
2021-03-18 0 29.65 29.60 29.65 28.50 29.90 1,856,466 54,820,257 29.529 23.75 23.71 23.75 22.83 23.95 2,317,295 23.657 4.22%
2021-03-17 0 28.45 28.40 28.45 28.00 28.95 1,669,648 47,546,395 28.477 22.79 22.75 22.79 22.43 23.19 2,084,103 22.814 0.18%
2021-03-16 0 28.40 28.35 28.40 27.55 29.10 2,448,870 69,055,918 28.199 22.75 22.71 22.75 22.07 23.31 3,056,751 22.591 2.53%
2021-03-15 0 27.70 27.65 27.70 27.40 28.35 922,080 25,685,738 27.856 22.19 22.15 22.19 21.95 22.71 1,150,967 22.317 0.36%
2021-03-12 0 27.60 27.55 27.60 27.50 28.80 1,460,527 40,731,512 27.888 22.11 22.07 22.11 22.03 23.07 1,823,072 22.342 -0.90%
2021-03-11 0 27.85 27.80 27.85 27.35 28.20 3,651,105 101,328,696 27.753 22.31 22.27 22.31 21.91 22.59 4,557,416 22.234 0.36%
2021-03-10 0 27.75 27.65 27.75 27.30 28.00 1,460,702 40,497,043 27.724 22.23 22.15 22.23 21.87 22.43 1,823,291 22.211 3.35%
2021-03-09 0 26.85 26.75 26.85 25.80 27.80 3,138,338 84,501,828 26.926 21.51 21.43 21.51 20.67 22.27 3,917,365 21.571 -0.37%
2021-03-08 0 26.95 26.85 26.95 26.10 28.10 2,482,606 67,001,600 26.988 21.59 21.51 21.59 20.91 22.51 3,098,861 21.621 -0.74%
2021-03-05 0 27.15 27.10 27.15 25.10 27.45 3,309,308 88,557,858 26.760 21.75 21.71 21.75 20.11 21.99 4,130,775 21.439 0.37%
2021-03-04 0 27.05 27.05 27.15 27.00 28.85 1,151,314 31,404,820 27.277 21.67 21.67 21.75 21.63 23.11 1,437,104 21.853 -4.25%
2021-03-03 0 28.25 28.20 28.25 27.60 28.60 1,805,891 50,637,548 28.040 22.63 22.59 22.63 22.11 22.91 2,254,166 22.464 2.91%
2021-03-02 0 27.45 27.45 27.55 26.35 28.25 2,244,514 62,007,164 27.626 21.99 21.99 22.07 21.11 22.63 2,801,668 22.132 1.29%
2021-03-01 0 27.10 27.05 27.15 26.85 27.60 994,014 27,082,737 27.246 21.71 21.67 21.75 21.51 22.11 1,240,757 21.828 1.69%
2021-02-26 0 26.65 26.65 26.80 26.60 28.15 2,273,543 61,436,164 27.022 21.35 21.35 21.47 21.31 22.55 2,837,903 21.648 -2.91%
2021-02-25 0 27.45 27.45 27.55 27.10 28.25 2,994,200 82,470,478 27.543 21.99 21.99 22.07 21.71 22.63 3,737,448 22.066 -1.61%
2021-02-24 0 27.90 27.90 27.95 27.60 29.95 4,014,542 114,262,666 28.462 22.35 22.35 22.39 22.11 23.99 5,011,068 22.802 -1.59%
2021-02-23 0 28.35 28.35 28.45 26.90 28.70 3,180,235 90,154,319 28.348 22.71 22.71 22.79 21.55 22.99 3,969,662 22.711 0.53%
2021-02-22 0 28.20 28.20 28.30 28.00 28.95 2,583,300 73,403,730 28.415 22.59 22.59 22.67 22.43 23.19 3,224,550 22.764 -1.91%
2021-02-19 0 28.75 28.70 28.75 27.30 29.90 3,956,773 113,345,332 28.646 23.03 22.99 23.03 21.87 23.95 4,938,959 22.949 -2.54%
2021-02-18 0 29.50 29.50 29.60 29.25 31.50 1,573,342 46,967,927 29.852 23.63 23.63 23.71 23.43 25.24 1,963,891 23.916 -3.12%
2021-02-17 0 30.45 30.45 30.50 29.30 30.70 1,540,211 46,730,130 30.340 24.39 24.39 24.43 23.47 24.59 1,922,536 24.307 3.92%
2021-02-16 0 29.30 29.30 29.40 29.20 31.40 2,263,665 67,367,998 29.761 23.47 23.47 23.55 23.39 25.16 2,825,573 23.842 -5.48%
2021-02-11 0 31.00 30.85 31.00 29.40 31.05 1,014,604 30,910,176 30.465 24.84 24.72 24.84 23.55 24.88 1,266,458 24.407 3.33%
2021-02-10 0 30.00 29.95 30.00 29.65 30.05 798,400 23,874,780 29.903 24.03 23.99 24.03 23.75 24.07 996,586 23.957 0.17%
2021-02-09 0 29.95 29.90 29.95 29.50 30.10 1,345,494 40,205,689 29.882 23.99 23.95 23.99 23.63 24.11 1,679,485 23.939 1.70%
2021-02-08 0 29.45 29.45 29.50 29.20 30.55 3,279,197 97,644,490 29.777 23.59 23.59 23.63 23.39 24.47 4,093,189 23.855 2.26%
2021-02-05 0 28.80 28.80 28.85 28.15 29.10 1,427,462 41,110,753 28.800 23.07 23.07 23.11 22.55 23.31 1,781,800 23.073 -1.54%
2021-02-04 0 29.25 29.15 29.25 28.60 29.75 1,637,044 47,752,378 29.170 23.43 23.35 23.43 22.91 23.83 2,043,406 23.369 -1.68%
2021-02-03 0 29.75 29.70 29.75 29.35 30.55 2,812,886 83,569,453 29.710 23.83 23.79 23.83 23.51 24.47 3,511,126 23.801 1.71%
2021-02-02 0 29.25 29.20 29.25 28.80 29.75 1,959,969 57,340,593 29.256 23.43 23.39 23.43 23.07 23.83 2,446,490 23.438 2.45%
2021-02-01 0 28.55 28.55 28.75 27.65 29.05 2,926,243 83,566,439 28.558 22.87 22.87 23.03 22.15 23.27 3,652,622 22.878 1.78%
2021-01-29 0 28.05 28.05 28.25 27.25 28.70 3,503,447 98,898,971 28.229 22.47 22.47 22.63 21.83 22.99 4,373,105 22.615 1.81%
2021-01-28 0 27.55 27.55 27.60 26.90 28.75 3,133,318 87,153,517 27.815 22.07 22.07 22.11 21.55 23.03 3,911,099 22.284 -2.82%
2021-01-27 0 28.35 28.30 28.35 27.60 29.15 2,192,134 62,050,431 28.306 22.71 22.67 22.71 22.11 23.35 2,736,286 22.677 -2.74%
2021-01-26 0 29.15 29.05 29.15 28.20 30.70 3,495,134 102,975,149 29.462 23.35 23.27 23.35 22.59 24.59 4,362,728 23.603 -1.85%
2021-01-25 0 29.70 29.70 29.75 28.85 30.00 1,126,030 33,156,611 29.446 23.79 23.79 23.83 23.11 24.03 1,405,543 23.590 1.89%
2021-01-22 0 29.15 29.15 29.20 28.55 29.75 965,200 28,063,286 29.075 23.35 23.35 23.39 22.87 23.83 1,204,791 23.293 0.34%
2021-01-21 0 29.05 29.00 29.05 28.50 30.50 2,790,409 81,746,970 29.296 23.27 23.23 23.27 22.83 24.43 3,483,070 23.470 -1.53%
2021-01-20 0 29.50 29.45 29.50 28.50 30.20 4,178,346 123,292,630 29.508 23.63 23.59 23.63 22.83 24.19 5,215,533 23.640 4.61%
2021-01-19 0 28.20 28.15 28.20 26.35 28.80 2,811,302 78,227,526 27.826 22.59 22.55 22.59 21.11 23.07 3,509,149 22.292 8.05%
2021-01-18 0 26.10 26.05 26.10 25.20 26.60 2,400,633 61,823,913 25.753 20.91 20.87 20.91 20.19 21.31 2,996,540 20.632 -0.76%
2021-01-15 0 26.30 26.25 26.30 25.95 26.80 1,348,682 35,592,839 26.391 21.07 21.03 21.07 20.79 21.47 1,683,464 21.143 -2.41%
2021-01-14 0 26.95 26.85 26.95 26.35 27.05 1,215,000 32,594,800 26.827 21.59 21.51 21.59 21.11 21.67 1,516,598 21.492 0.94%
2021-01-13 0 26.70 26.65 26.70 26.40 27.10 1,504,598 40,146,955 26.683 21.39 21.35 21.39 21.15 21.71 1,878,083 21.377 0.56%
2021-01-12 0 26.55 26.55 26.60 26.05 27.25 1,421,317 37,689,899 26.518 21.27 21.27 21.31 20.87 21.83 1,774,129 21.244 -1.67%
2021-01-11 0 27.00 26.85 27.00 26.65 27.30 1,900,730 51,122,305 26.896 21.63 21.51 21.63 21.35 21.87 2,372,547 21.547 0.93%
2021-01-08 0 26.75 26.70 26.75 26.75 27.70 2,679,493 72,386,510 27.015 21.43 21.39 21.43 21.43 22.19 3,344,621 21.643 -0.93%
2021-01-07 0 27.00 26.95 27.00 26.60 27.90 2,084,315 56,063,531 26.898 21.63 21.59 21.63 21.31 22.35 2,601,703 21.549 0.93%
2021-01-06 0 26.75 26.60 26.75 25.80 27.10 989,631 26,064,976 26.338 21.43 21.31 21.43 20.67 21.71 1,235,286 21.100 0.38%
2021-01-05 0 26.65 26.55 26.65 26.30 27.50 1,161,700 30,948,895 26.641 21.35 21.27 21.35 21.07 22.03 1,450,068 21.343 -0.74%
2021-01-04 0 26.85 26.80 26.85 25.80 27.00 1,265,000 33,454,604 26.446 21.51 21.47 21.51 20.67 21.63 1,579,010 21.187 0.19%
2020-12-31 0 26.80 26.60 26.80 25.55 26.80 687,222 18,019,331 26.221 21.47 21.31 21.47 20.47 21.47 857,811 21.006 1.90%
2020-12-30 0 26.30 26.25 26.30 25.85 26.40 1,090,104 28,445,339 26.094 21.07 21.03 21.07 20.71 21.15 1,360,700 20.905 1.35%
2020-12-29 0 25.95 25.85 25.95 25.45 25.95 1,090,908 28,132,881 25.789 20.79 20.71 20.79 20.39 20.79 1,361,703 20.660 1.96%
2020-12-28 0 25.45 25.45 25.50 25.05 25.85 314,547 7,997,566 25.426 20.39 20.39 20.43 20.07 20.71 392,627 20.369 1.80%
2020-12-24 0 25.00 25.00 25.05 24.65 25.15 445,220 11,121,445 24.980 20.03 20.03 20.07 19.75 20.15 555,737 20.012 0.20%
2020-12-23 0 24.95 24.90 24.95 24.20 25.05 615,461 15,313,113 24.881 19.99 19.95 19.99 19.39 20.07 768,236 19.933 1.42%
2020-12-22 0 24.60 24.55 24.60 24.25 25.30 1,671,333 41,164,698 24.630 19.71 19.67 19.71 19.43 20.27 2,086,207 19.732 -1.01%
2020-12-21 0 24.85 24.80 24.85 24.65 25.05 961,746 23,879,657 24.830 19.91 19.87 19.91 19.75 20.07 1,200,479 19.892 -0.60%
2020-12-18 0 25.00 25.00 25.05 24.15 25.35 2,134,894 52,958,769 24.806 20.03 20.03 20.07 19.35 20.31 2,664,837 19.873 0.00%
2020-12-17 0 25.00 25.00 25.15 23.80 25.30 1,483,400 36,721,955 24.755 20.03 20.03 20.15 19.07 20.27 1,851,623 19.832 1.01%
2020-12-16 0 24.75 24.70 24.75 24.50 25.45 1,253,917 31,005,833 24.727 19.83 19.79 19.83 19.63 20.39 1,565,176 19.810 0.00%
2020-12-15 0 24.75 24.75 24.95 24.35 25.35 1,571,473 38,975,034 24.802 19.83 19.83 19.99 19.51 20.31 1,961,558 19.869 0.61%
2020-12-14 0 24.60 24.60 24.65 24.10 24.90 2,505,548 61,778,233 24.657 19.71 19.71 19.75 19.31 19.95 3,127,498 19.753 -0.20%
2020-12-11 0 24.65 24.60 24.65 23.85 24.80 2,719,344 66,408,145 24.421 19.75 19.71 19.75 19.11 19.87 3,394,364 19.564 3.35%
2020-12-10 0 23.85 23.85 23.90 22.90 24.20 2,514,070 59,444,753 23.645 19.11 19.11 19.15 18.35 19.39 3,138,135 18.943 2.14%
2020-12-09 0 23.35 23.30 23.35 22.35 23.40 2,229,027 51,656,023 23.174 18.71 18.67 18.71 17.91 18.75 2,782,336 18.566 2.86%
2020-12-08 0 22.70 22.60 22.70 22.25 22.75 1,406,045 31,696,874 22.543 18.19 18.11 18.19 17.83 18.23 1,755,066 18.060 1.34%
2020-12-07 0 22.40 22.20 22.40 21.75 22.45 3,514,448 77,992,208 22.192 17.95 17.79 17.95 17.42 17.99 4,386,836 17.779 1.13%
2020-12-04 0 22.15 22.15 22.20 21.35 22.40 18,247,462 400,698,256 21.959 17.75 17.75 17.79 17.10 17.95 22,777,014 17.592 2.55%
2020-12-03 0 21.60 21.60 21.65 21.30 22.85 2,476,452 54,105,092 21.848 17.30 17.30 17.34 17.06 18.31 3,091,180 17.503 -4.00%
2020-12-02 0 22.50 22.50 22.55 21.40 22.80 3,360,488 74,286,340 22.106 18.03 18.03 18.07 17.14 18.27 4,194,659 17.710 3.21%
2020-12-01 0 21.80 21.80 21.85 21.05 22.35 2,261,896 49,267,335 21.781 17.46 17.46 17.50 16.86 17.91 2,823,365 17.450 3.56%
2020-11-30 0 21.05 21.05 21.10 20.85 22.40 4,574,365 97,757,612 21.371 16.86 16.86 16.90 16.70 17.95 5,709,856 17.121 -5.18%
2020-11-27 0 22.20 22.20 22.35 21.35 22.50 1,135,231 25,103,229 22.113 17.79 17.79 17.91 17.10 18.03 1,417,028 17.715 2.07%
2020-11-26 0 21.75 21.75 21.80 20.90 22.05 2,443,920 52,943,781 21.664 17.42 17.42 17.46 16.74 17.67 3,050,572 17.355 -0.23%
2020-11-25 0 21.80 21.75 21.85 21.60 22.95 1,594,000 35,458,933 22.245 17.46 17.42 17.50 17.30 18.39 1,989,677 17.821 -3.96%
2020-11-24 0 22.70 22.65 22.70 22.45 23.40 3,408,733 77,804,496 22.825 18.19 18.15 18.19 17.99 18.75 4,254,880 18.286 -0.22%
2020-11-23 0 22.75 22.75 22.80 22.35 23.95 3,320,464 75,438,224 22.719 18.23 18.23 18.27 17.91 19.19 4,144,700 18.201 0.22%
2020-11-20 0 22.70 22.70 22.75 22.35 22.95 1,123,371 25,546,456 22.741 18.19 18.19 18.23 17.91 18.39 1,402,224 18.219 1.57%
2020-11-19 0 22.35 22.35 22.40 22.30 22.90 1,135,500 25,558,450 22.509 17.91 17.91 17.95 17.87 18.35 1,417,364 18.032 -1.97%
2020-11-18 0 22.80 22.75 22.80 22.25 23.10 1,870,444 42,721,642 22.840 18.27 18.23 18.27 17.83 18.51 2,334,743 18.298 -0.44%
2020-11-17 0 22.90 22.85 22.90 22.45 23.45 4,461,397 102,374,081 22.947 18.35 18.31 18.35 17.99 18.79 5,568,846 18.383 -2.35%
2020-11-16 0 23.45 23.40 23.45 22.20 23.45 6,452,527 148,304,000 22.984 18.79 18.75 18.79 17.79 18.79 8,054,232 18.413 7.08%
2020-11-13 0 21.90 21.70 21.90 21.00 22.10 3,466,026 74,948,773 21.624 17.54 17.38 17.54 16.82 17.71 4,326,395 17.324 0.23%
2020-11-12 0 21.85 21.80 21.85 20.85 22.00 2,117,000 45,958,600 21.709 17.50 17.46 17.50 16.70 17.62 2,642,501 17.392 2.82%
2020-11-11 0 21.25 21.10 21.25 20.65 21.70 1,711,180 36,174,236 21.140 17.02 16.90 17.02 16.54 17.38 2,135,945 16.936 -0.70%
2020-11-10 0 21.40 21.25 21.40 21.05 21.75 1,451,769 30,982,306 21.341 17.14 17.02 17.14 16.86 17.42 1,812,140 17.097 -1.15%
2020-11-09 0 21.65 21.55 21.65 21.05 22.10 1,811,000 39,013,725 21.543 17.34 17.26 17.34 16.86 17.71 2,260,543 17.259 -0.46%
2020-11-06 0 21.75 21.65 21.75 21.15 22.00 1,866,212 40,306,071 21.598 17.42 17.34 17.42 16.94 17.62 2,329,460 17.303 0.46%
2020-11-05 0 21.65 21.50 21.65 20.90 22.80 2,783,155 60,078,054 21.586 17.34 17.22 17.34 16.74 18.27 3,474,015 17.294 1.17%
2020-11-04 0 21.40 21.20 21.40 20.80 22.00 3,150,265 66,587,171 21.137 17.14 16.98 17.14 16.66 17.62 3,932,253 16.934 -1.15%
2020-11-03 0 21.65 21.65 21.75 19.78 22.30 1,761,075 37,189,305 21.117 17.34 17.34 17.42 15.85 17.87 2,198,225 16.918 8.47%
2020-11-02 0 19.96 19.96 19.98 18.94 20.80 6,092,206 122,673,906 20.136 15.99 15.99 16.01 15.17 16.66 7,604,469 16.132 3.96%
2020-10-30 0 19.20 19.20 19.28 18.62 19.30 924,369 17,595,130 19.035 15.38 15.38 15.45 14.92 15.46 1,153,824 15.249 2.56%
2020-10-29 0 18.72 18.64 18.72 18.16 18.96 298,108 5,572,355 18.692 15.00 14.93 15.00 14.55 15.19 372,107 14.975 2.07%
2020-10-28 0 18.34 18.32 18.34 18.28 18.72 791,247 14,560,999 18.403 14.69 14.68 14.69 14.64 15.00 987,658 14.743 -1.29%
2020-10-27 0 18.58 18.50 18.58 18.10 18.96 952,131 17,603,971 18.489 14.89 14.82 14.89 14.50 15.19 1,188,478 14.812 1.09%
2020-10-23 0 18.38 18.36 18.38 18.26 18.76 696,273 12,895,642 18.521 14.72 14.71 14.72 14.63 15.03 869,108 14.838 -1.92%
2020-10-22 0 18.74 18.74 18.80 18.44 19.60 1,194,169 22,337,401 18.705 15.01 15.01 15.06 14.77 15.70 1,490,597 14.986 -0.74%
2020-10-21 0 18.88 18.88 18.92 18.72 19.34 683,131 12,920,469 18.914 15.13 15.13 15.16 15.00 15.49 852,704 15.152 -1.97%
2020-10-20 0 19.26 19.24 19.26 18.92 19.58 1,000,289 19,158,951 19.153 15.43 15.41 15.43 15.16 15.69 1,248,590 15.344 -1.03%
2020-10-19 0 19.46 19.46 19.50 19.36 19.94 497,000 9,757,480 19.633 15.59 15.59 15.62 15.51 15.97 620,370 15.728 1.25%
2020-10-16 0 19.22 19.22 19.26 18.92 19.64 448,000 8,617,530 19.236 15.40 15.40 15.43 15.16 15.73 559,207 15.410 -0.62%
2020-10-15 0 19.34 19.34 19.40 19.18 19.80 677,538 13,148,468 19.406 15.49 15.49 15.54 15.37 15.86 845,723 15.547 -3.54%
2020-10-14 0 20.05 19.94 20.05 19.62 20.40 1,370,528 27,348,924 19.955 16.06 15.97 16.06 15.72 16.34 1,710,733 15.987 0.35%
2020-10-12 0 19.98 19.84 19.98 19.58 20.05 733,000 14,570,955 19.879 16.01 15.89 16.01 15.69 16.06 914,952 15.925 0.91%
2020-10-09 0 19.80 19.80 19.82 19.66 20.95 1,470,000 29,410,122 20.007 15.86 15.86 15.88 15.75 16.78 1,834,897 16.028 -2.94%
2020-10-08 0 20.40 20.25 20.40 18.80 21.10 930,228 18,507,914 19.896 16.34 16.22 16.34 15.06 16.90 1,161,138 15.939 7.37%
2020-10-07 0 19.00 18.92 19.00 18.20 19.10 624,902 11,795,020 18.875 15.22 15.16 15.22 14.58 15.30 780,021 15.121 4.97%
2020-10-06 0 18.10 18.08 18.10 18.00 18.98 1,093,211 19,873,723 18.179 14.50 14.48 14.50 14.42 15.21 1,364,578 14.564 0.56%
2020-10-05 0 18.00 17.94 18.00 17.80 19.34 880,000 15,800,490 17.955 14.42 14.37 14.42 14.26 15.49 1,098,442 14.384 0.00%
2020-09-30 0 18.00 17.98 18.00 17.94 18.60 1,181,000 21,383,500 18.106 14.42 14.40 14.42 14.37 14.90 1,474,159 14.506 -0.11%
2020-09-29 0 18.02 17.98 18.02 17.80 18.32 1,190,181 21,407,696 17.987 14.44 14.40 14.44 14.26 14.68 1,485,619 14.410 0.67%
2020-09-28 0 17.90 17.90 17.94 17.58 18.08 2,627,000 47,040,224 17.906 14.34 14.34 14.37 14.08 14.48 3,279,098 14.345 -1.10%
2020-09-25 0 18.10 18.08 18.10 18.00 18.32 1,175,000 21,277,100 18.108 14.50 14.48 14.50 14.42 14.68 1,466,669 14.507 -0.33%
2020-09-24 0 18.16 18.14 18.16 17.80 18.40 975,000 17,686,420 18.140 14.55 14.53 14.55 14.26 14.74 1,217,023 14.533 -1.09%
2020-09-23 0 18.36 18.36 18.38 18.34 18.78 565,070 10,436,110 18.469 14.71 14.71 14.72 14.69 15.05 705,337 14.796 -0.43%
2020-09-22 0 18.44 18.36 18.44 18.18 18.70 693,128 12,785,665 18.446 14.77 14.71 14.77 14.56 14.98 865,183 14.778 -0.65%
2020-09-21 0 18.56 18.56 18.58 18.18 18.98 860,571 15,885,793 18.460 14.87 14.87 14.89 14.56 15.21 1,074,190 14.789 -0.64%
2020-09-18 0 18.68 18.68 18.70 18.36 18.88 1,690,549 31,535,916 18.654 14.97 14.97 14.98 14.71 15.13 2,110,193 14.945 1.41%
2020-09-17 0 18.42 18.36 18.42 18.24 18.86 2,304,742 42,731,625 18.541 14.76 14.71 14.76 14.61 15.11 2,876,846 14.854 -2.02%
2020-09-16 0 18.80 18.70 18.82 18.60 18.96 1,526,000 28,609,080 18.748 15.06 14.98 15.08 14.90 15.19 1,904,798 15.019 0.21%
2020-09-15 0 18.76 18.76 18.78 18.50 18.94 1,469,000 27,430,480 18.673 15.03 15.03 15.05 14.82 15.17 1,833,649 14.960 0.43%
2020-09-14 0 18.68 18.62 18.68 18.44 18.90 972,000 18,038,760 18.558 14.97 14.92 14.97 14.77 15.14 1,213,279 14.868 -0.32%
2020-09-11 0 18.74 18.68 18.74 18.48 19.10 719,000 13,437,340 18.689 15.01 14.97 15.01 14.80 15.30 897,477 14.972 -1.37%
2020-09-10 0 19.00 18.96 19.00 18.40 19.56 2,166,246 41,183,144 19.011 15.22 15.19 15.22 14.74 15.67 2,703,971 15.231 0.21%
2020-09-09 0 18.96 18.94 18.98 18.28 19.18 1,191,000 22,397,260 18.805 15.19 15.17 15.21 14.64 15.37 1,486,641 15.066 0.11%
2020-09-08 0 18.94 18.92 19.00 18.66 19.16 1,396,684 26,586,410 19.035 15.17 15.16 15.22 14.95 15.35 1,743,382 15.250 -0.94%
2020-09-07 0 19.12 19.10 19.14 18.58 19.26 674,868 12,829,229 19.010 15.32 15.30 15.33 14.89 15.43 842,390 15.230 -0.10%
2020-09-04 0 19.14 19.10 19.14 18.56 19.28 1,971,535 37,585,278 19.064 15.33 15.30 15.33 14.87 15.45 2,460,927 15.273 0.00%
2020-09-03 0 19.14 19.10 19.14 18.80 19.58 1,789,000 34,246,059 19.143 15.33 15.30 15.33 15.06 15.69 2,233,082 15.336 0.42%
2020-09-02 0 19.06 19.06 19.10 19.02 19.58 2,037,000 39,137,440 19.213 15.27 15.27 15.30 15.24 15.69 2,542,643 15.392 -0.52%
2020-09-01 0 19.16 19.10 19.16 18.88 19.34 1,070,000 20,501,060 19.160 15.35 15.30 15.35 15.13 15.49 1,335,605 15.350 2.13%
2020-08-31 0 18.76 18.74 18.90 18.72 19.24 3,813,000 72,026,544 18.890 15.03 15.01 15.14 15.00 15.41 4,759,498 15.133 0.11%
2020-08-28 0 18.74 18.70 18.74 18.54 19.30 2,272,000 42,727,564 18.806 15.01 14.98 15.01 14.85 15.46 2,835,977 15.066 -1.47%
2020-08-27 0 19.26 19.22 19.26 19.12 19.82 2,327,842 44,845,769 19.265 15.24 15.21 15.24 15.13 15.68 2,942,345 15.242 -1.63%
2020-08-26 0 19.58 19.54 19.58 19.36 20.10 1,150,282 22,536,882 19.593 15.49 15.46 15.49 15.32 15.90 1,453,933 15.501 -2.10%
2020-08-25 0 20.00 19.98 20.00 19.76 20.50 1,009,000 20,278,085 20.097 15.82 15.81 15.82 15.63 16.22 1,275,356 15.900 0.40%
2020-08-24 0 19.92 19.86 19.92 19.74 20.35 1,147,000 22,892,070 19.958 15.76 15.71 15.76 15.62 16.10 1,449,785 15.790 -0.30%
2020-08-21 0 19.98 19.98 20.15 17.50 20.55 1,624,186 32,938,257 20.280 15.81 15.81 15.94 13.85 16.26 2,052,938 16.044 -0.60%
2020-08-20 0 20.10 20.10 20.15 19.96 20.90 1,314,213 26,765,869 20.367 15.90 15.90 15.94 15.79 16.54 1,661,139 16.113 -1.47%
2020-08-19 0 20.40 20.35 20.40 20.20 20.95 2,190,000 45,047,800 20.570 16.14 16.10 16.14 15.98 16.57 2,768,116 16.274 0.99%
2020-08-18 0 20.20 20.00 20.20 19.90 20.85 4,257,133 86,571,996 20.336 15.98 15.82 15.98 15.74 16.50 5,380,930 16.089 1.00%
2020-08-17 0 20.00 19.90 20.00 17.86 20.15 1,031,145 20,617,211 19.995 15.82 15.74 15.82 14.13 15.94 1,303,346 15.819 0.70%
2020-08-14 0 19.86 19.72 19.86 19.34 20.00 1,215,182 24,082,878 19.818 15.71 15.60 15.71 15.30 15.82 1,535,965 15.679 0.71%
2020-08-13 0 19.72 19.72 19.74 19.66 20.45 719,108 14,393,618 20.016 15.60 15.60 15.62 15.55 16.18 908,938 15.836 0.41%
2020-08-12 0 19.64 19.62 19.64 19.52 20.15 823,000 16,249,550 19.744 15.54 15.52 15.54 15.44 15.94 1,040,255 15.621 0.41%
2020-08-11 0 19.56 19.54 19.60 18.88 20.00 1,464,144 28,988,615 19.799 15.47 15.46 15.51 14.94 15.82 1,850,648 15.664 2.95%
2020-08-10 0 19.00 18.96 19.00 18.76 19.70 730,950 13,916,053 19.038 15.03 15.00 15.03 14.84 15.59 923,906 15.062 -3.75%
2020-08-07 0 19.74 19.64 19.74 19.52 20.30 1,527,000 30,355,860 19.879 15.62 15.54 15.62 15.44 16.06 1,930,097 15.728 1.65%
2020-08-06 0 19.42 19.34 19.42 18.50 19.62 2,244,866 43,006,525 19.158 15.36 15.30 15.36 14.64 15.52 2,837,465 15.157 6.12%
2020-08-05 0 18.30 18.28 18.30 18.00 18.40 1,532,810 28,014,983 18.277 14.48 14.46 14.48 14.24 14.56 1,937,441 14.460 1.67%
2020-08-04 0 18.00 18.00 18.08 18.00 19.28 2,074,000 38,084,460 18.363 14.24 14.24 14.30 14.24 15.25 2,621,494 14.528 -2.28%
2020-08-03 0 18.42 18.42 18.44 17.76 18.60 1,862,213 34,306,408 18.422 14.57 14.57 14.59 14.05 14.72 2,353,799 14.575 3.25%
2020-07-31 0 17.84 17.84 17.86 17.84 18.18 1,302,975 23,518,697 18.050 14.11 14.11 14.13 14.11 14.38 1,646,934 14.280 -0.67%
2020-07-30 0 17.96 17.90 17.96 17.70 18.82 1,701,210 30,790,019 18.099 14.21 14.16 14.21 14.00 14.89 2,150,295 14.319 -0.77%
2020-07-29 0 18.10 18.10 18.16 17.86 18.38 1,411,000 25,686,700 18.205 14.32 14.32 14.37 14.13 14.54 1,783,475 14.403 -1.20%
2020-07-28 0 18.32 18.30 18.34 17.84 18.70 1,056,266 19,322,728 18.293 14.49 14.48 14.51 14.11 14.79 1,335,099 14.473 3.39%
2020-07-27 0 17.72 17.72 17.76 17.42 17.96 1,602,435 28,528,183 17.803 14.02 14.02 14.05 13.78 14.21 2,025,445 14.085 1.26%
2020-07-24 0 17.50 17.46 17.50 17.34 18.38 686,000 12,246,050 17.851 13.85 13.81 13.85 13.72 14.54 867,090 14.123 -3.85%
2020-07-23 0 18.20 18.18 18.20 17.98 18.44 1,473,000 26,920,978 18.276 14.40 14.38 14.40 14.22 14.59 1,861,842 14.459 -0.22%
2020-07-22 0 18.24 18.22 18.24 18.20 19.20 1,572,182 29,433,640 18.722 14.43 14.41 14.43 14.40 15.19 1,987,206 14.812 -1.51%
2020-07-21 0 18.52 18.48 18.54 17.48 18.84 2,399,000 44,283,520 18.459 14.65 14.62 14.67 13.83 14.91 3,032,287 14.604 6.44%
2020-07-20 0 17.40 17.38 17.40 16.66 17.60 1,321,000 22,919,340 17.350 13.77 13.75 13.77 13.18 13.92 1,669,717 13.726 2.35%
2020-07-17 0 17.00 16.98 17.00 16.68 17.30 696,957 11,829,757 16.973 13.45 13.43 13.45 13.20 13.69 880,939 13.429 0.95%
2020-07-16 0 16.84 16.76 16.84 16.38 16.94 950,388 15,838,928 16.666 13.32 13.26 13.32 12.96 13.40 1,201,271 13.185 0.96%
2020-07-15 0 16.68 16.68 16.78 16.54 17.08 592,000 9,906,600 16.734 13.20 13.20 13.28 13.09 13.51 748,276 13.239 -0.12%
2020-07-14 0 16.70 16.70 16.84 16.66 17.70 946,000 15,908,000 16.816 13.21 13.21 13.32 13.18 14.00 1,195,725 13.304 -2.34%
2020-07-13 0 17.10 17.10 17.14 16.84 17.36 1,778,882 30,306,904 17.037 13.53 13.53 13.56 13.32 13.73 2,248,471 13.479 -0.47%
2020-07-10 0 17.18 17.18 17.20 17.14 17.72 915,000 15,857,700 17.331 13.59 13.59 13.61 13.56 14.02 1,156,541 13.711 1.30%
2020-07-09 0 16.96 16.96 17.00 16.90 17.66 1,654,000 28,156,319 17.023 13.42 13.42 13.45 13.37 13.97 2,090,622 13.468 -0.59%
2020-07-08 0 17.06 17.06 17.12 16.80 17.94 3,636,000 62,022,120 17.058 13.50 13.50 13.54 13.29 14.19 4,595,830 13.495 -3.40%
2020-07-07 0 17.66 17.64 17.66 17.12 18.38 2,324,907 41,337,923 17.781 13.97 13.96 13.97 13.54 14.54 2,938,635 14.067 2.67%
2020-07-06 0 17.20 17.18 17.20 16.20 17.28 1,742,451 29,631,742 17.006 13.61 13.59 13.61 12.82 13.67 2,202,423 13.454 5.52%
2020-07-03 0 16.30 16.28 16.30 16.08 16.38 739,541 12,005,879 16.234 12.90 12.88 12.90 12.72 12.96 934,765 12.844 2.39%
2020-07-02 0 15.92 15.88 15.92 15.54 16.38 1,543,000 24,505,270 15.882 12.60 12.56 12.60 12.29 12.96 1,950,321 12.565 1.14%
2020-06-30 0 15.74 15.72 15.74 15.72 15.90 536,000 8,459,450 15.783 12.45 12.44 12.45 12.44 12.58 677,493 12.486 0.38%
2020-06-29 0 15.68 15.66 15.68 15.54 15.92 786,000 12,305,200 15.656 12.41 12.39 12.41 12.29 12.60 993,488 12.386 -0.88%
2020-06-26 0 15.82 15.82 15.94 15.82 16.62 1,642,000 26,411,720 16.085 12.52 12.52 12.61 12.52 13.15 2,075,455 12.726 -1.49%
2020-06-24 0 16.06 16.04 16.06 15.08 17.38 1,437,359 23,487,643 16.341 12.71 12.69 12.71 11.93 13.75 1,816,793 12.928 6.64%
2020-06-23 0 15.06 15.06 15.14 14.88 15.28 889,275 13,467,758 15.145 11.91 11.91 11.98 11.77 12.09 1,124,026 11.982 -1.05%
2020-06-22 0 15.22 15.16 15.22 14.98 15.40 473,230 7,175,291 15.162 12.04 11.99 12.04 11.85 12.18 598,153 11.996 0.53%
2020-06-19 0 15.14 15.14 15.16 15.06 15.30 1,472,487 22,315,698 15.155 11.98 11.98 11.99 11.91 12.10 1,861,194 11.990 -0.39%
2020-06-18 0 15.20 15.20 15.22 15.08 15.42 342,588 5,211,209 15.211 12.03 12.03 12.04 11.93 12.20 433,024 12.034 -1.17%
2020-06-17 0 15.38 15.38 15.40 15.06 15.64 505,653 7,822,568 15.470 12.17 12.17 12.18 11.91 12.37 639,135 12.239 1.59%
2020-06-16 0 15.14 15.14 15.16 15.06 15.32 562,000 8,522,590 15.165 11.98 11.98 11.99 11.91 12.12 710,357 11.998 1.75%
2020-06-15 0 14.88 14.86 14.88 14.80 15.28 612,000 9,149,620 14.950 11.77 11.76 11.77 11.71 12.09 773,556 11.828 -1.98%
2020-06-12 0 15.18 15.18 15.20 14.86 15.22 1,585,000 23,897,040 15.077 12.01 12.01 12.03 11.76 12.04 2,003,408 11.928 -0.78%
2020-06-11 0 15.30 15.24 15.30 15.10 15.94 657,258 10,069,407 15.320 12.10 12.06 12.10 11.95 12.61 830,761 12.121 -2.67%
2020-06-10 0 15.72 15.70 15.72 15.56 16.22 474,672 7,488,676 15.777 12.44 12.42 12.44 12.31 12.83 599,976 12.482 -3.32%
2020-06-09 0 16.26 16.26 16.28 15.76 16.76 544,000 8,872,020 16.309 12.86 12.86 12.88 12.47 13.26 687,605 12.903 1.50%
2020-06-08 0 16.02 16.00 16.02 15.88 16.10 893,000 14,290,780 16.003 12.67 12.66 12.67 12.56 12.74 1,128,734 12.661 0.50%
2020-06-05 0 15.94 15.92 15.94 15.84 16.10 721,000 11,492,080 15.939 12.61 12.60 12.61 12.53 12.74 911,329 12.610 -0.99%
2020-06-04 0 16.10 16.08 16.10 15.98 16.24 667,000 10,741,010 16.104 12.74 12.72 12.74 12.64 12.85 843,074 12.740 0.50%
2020-06-03 0 16.02 15.92 16.02 15.36 16.02 1,172,000 18,491,560 15.778 12.67 12.60 12.67 12.15 12.67 1,481,384 12.483 1.26%
2020-06-02 0 15.82 15.82 15.86 15.70 16.40 539,000 8,614,780 15.983 12.52 12.52 12.55 12.42 12.97 681,285 12.645 -1.86%
2020-06-01 0 16.12 16.08 16.12 16.10 16.74 950,335 15,526,133 16.338 12.75 12.72 12.75 12.74 13.24 1,201,204 12.925 -1.47%
2020-05-29 0 16.36 16.34 16.36 15.70 16.36 3,121,385 50,689,140 16.239 12.94 12.93 12.94 12.42 12.94 3,945,367 12.848 2.89%
2020-05-28 0 15.90 15.88 15.90 15.74 16.18 1,454,602 23,103,313 15.883 12.58 12.56 12.58 12.45 12.80 1,838,587 12.566 -0.38%
2020-05-27 0 15.96 15.92 15.96 15.82 16.24 1,158,021 18,464,030 15.945 12.63 12.60 12.63 12.52 12.85 1,463,715 12.614 0.63%
2020-05-26 0 15.86 15.84 15.86 15.50 16.24 767,000 12,192,220 15.896 12.55 12.53 12.55 12.26 12.85 969,472 12.576 1.67%
2020-05-25 0 15.60 15.58 15.60 15.22 15.66 720,000 11,148,064 15.483 12.34 12.33 12.34 12.04 12.39 910,065 12.250 0.65%
2020-05-22 0 15.50 15.42 15.50 15.42 15.86 767,000 11,923,900 15.546 12.26 12.20 12.26 12.20 12.55 969,472 12.299 -2.88%
2020-05-21 0 15.96 15.92 15.96 15.82 16.52 1,514,000 24,322,390 16.065 12.63 12.60 12.63 12.52 13.07 1,913,665 12.710 -0.37%
2020-05-20 0 16.02 16.02 16.04 15.46 16.06 726,320 11,520,961 15.862 12.67 12.67 12.69 12.23 12.71 918,054 12.549 1.01%
2020-05-19 0 15.86 15.86 15.88 15.72 16.30 743,554 11,827,866 15.907 12.55 12.55 12.56 12.44 12.90 939,837 12.585 1.54%
2020-05-18 0 15.62 15.60 15.62 14.74 15.70 1,065,000 16,472,996 15.468 12.36 12.34 12.36 11.66 12.42 1,346,138 12.237 4.97%
2020-05-15 0 14.88 14.88 14.90 14.88 15.52 916,000 13,785,640 15.050 11.77 11.77 11.79 11.77 12.28 1,157,805 11.907 -3.63%
2020-05-14 0 15.44 15.42 15.44 15.22 16.54 1,848,842 28,883,706 15.623 12.22 12.20 12.22 12.04 13.09 2,336,899 12.360 -6.54%
2020-05-13 0 16.52 16.42 16.52 15.54 16.58 1,459,000 23,575,720 16.159 13.07 12.99 13.07 12.29 13.12 1,844,146 12.784 3.25%
2020-05-12 0 16.00 15.92 16.00 15.78 16.06 802,632 12,790,684 15.936 12.66 12.60 12.66 12.48 12.71 1,014,511 12.608 0.76%
2020-05-11 0 15.88 15.88 15.92 15.14 16.10 3,151,000 49,691,570 15.770 12.56 12.56 12.60 11.98 12.74 3,982,800 12.477 4.20%
2020-05-08 0 15.24 15.24 15.28 14.38 15.40 1,393,000 20,968,190 15.053 12.06 12.06 12.09 11.38 12.18 1,760,724 11.909 8.24%
2020-05-07 0 14.08 14.06 14.08 13.90 14.42 2,309,000 32,393,500 14.029 11.14 11.12 11.14 11.00 11.41 2,918,529 11.099 0.43%
2020-05-06 0 14.02 14.02 14.10 13.84 14.26 1,348,313 18,979,775 14.077 11.09 11.09 11.16 10.95 11.28 1,704,240 11.137 1.89%
2020-05-05 0 13.76 13.76 13.80 13.48 14.00 531,754 7,309,804 13.747 10.89 10.89 10.92 10.66 11.08 672,126 10.876 0.58%
2020-05-04 0 13.68 13.66 13.68 13.46 13.96 832,678 11,359,978 13.643 10.82 10.81 10.82 10.65 11.04 1,052,488 10.793 -1.72%
2020-04-29 0 13.92 13.92 13.94 13.80 14.26 1,053,964 14,689,952 13.938 11.01 11.01 11.03 10.92 11.28 1,332,189 11.027 0.00%
2020-04-28 0 13.92 13.92 13.96 13.72 14.56 520,000 7,253,020 13.948 11.01 11.01 11.04 10.85 11.52 657,269 11.035 -0.85%
2020-04-27 0 14.04 14.04 14.06 13.88 14.18 397,102 5,573,612 14.036 11.11 11.11 11.12 10.98 11.22 501,929 11.104 2.48%
2020-04-24 0 13.70 13.70 13.78 13.70 14.48 507,059 7,008,978 13.823 10.84 10.84 10.90 10.84 11.46 640,912 10.936 -2.00%
2020-04-23 0 13.98 13.98 14.00 13.94 14.56 300,244 4,236,410 14.110 11.06 11.06 11.08 11.03 11.52 379,502 11.163 -1.83%
2020-04-22 0 14.24 14.24 14.26 13.68 14.40 1,158,844 16,456,517 14.201 11.27 11.27 11.28 10.82 11.39 1,464,755 11.235 2.15%
2020-04-21 0 13.94 13.84 13.94 13.62 14.20 450,573 6,237,990 13.845 11.03 10.95 11.03 10.78 11.23 569,515 10.953 -2.11%
2020-04-20 0 14.24 14.20 14.24 13.88 14.28 324,100 4,601,922 14.199 11.27 11.23 11.27 10.98 11.30 409,656 11.234 3.19%
2020-04-17 0 13.80 13.80 13.82 13.66 14.20 584,561 8,113,800 13.880 10.92 10.92 10.93 10.81 11.23 738,873 10.981 0.73%
2020-04-16 0 13.70 13.70 13.72 13.60 14.04 1,164,000 16,045,890 13.785 10.84 10.84 10.85 10.76 11.11 1,471,272 10.906 -3.79%
2020-04-15 0 14.24 14.20 14.24 14.16 14.62 1,512,000 21,818,470 14.430 11.27 11.23 11.27 11.20 11.57 1,911,137 11.416 -1.25%
2020-04-14 0 14.42 14.40 14.42 14.10 14.50 938,621 13,466,796 14.347 11.41 11.39 11.41 11.16 11.47 1,186,398 11.351 -0.55%
2020-04-09 0 14.50 14.48 14.50 14.24 14.56 768,000 11,127,610 14.489 11.47 11.46 11.47 11.27 11.52 970,736 11.463 1.83%
2020-04-08 0 14.24 14.22 14.24 14.06 14.50 993,000 14,113,140 14.213 11.27 11.25 11.27 11.12 11.47 1,255,132 11.244 -2.20%
2020-04-07 0 14.56 14.52 14.56 14.10 14.56 1,044,000 15,074,340 14.439 11.52 11.49 11.52 11.16 11.52 1,319,595 11.423 6.12%
2020-04-06 0 13.72 13.70 13.72 13.54 14.60 917,000 12,584,250 13.723 10.85 10.84 10.85 10.71 11.55 1,159,069 10.857 -1.72%
2020-04-03 0 13.96 13.94 13.98 13.58 14.04 241,207 3,365,924 13.955 11.04 11.03 11.06 10.74 11.11 304,881 11.040 -0.14%
2020-04-02 0 13.98 13.96 13.98 13.62 14.00 644,545 8,943,539 13.876 11.06 11.04 11.06 10.78 11.08 814,692 10.978 -2.65%
2020-04-01 0 14.36 14.30 14.36 14.30 14.96 812,893 11,826,016 14.548 11.36 11.31 11.36 11.31 11.84 1,027,480 11.510 -0.28%
2020-03-31 0 14.40 14.40 14.42 13.98 15.38 1,466,000 21,083,900 14.382 11.39 11.39 11.41 11.06 12.17 1,852,994 11.378 2.93%
2020-03-30 0 14.18 14.10 14.18 13.90 14.54 807,250 11,451,185 14.185 11.07 11.01 11.07 10.85 11.35 1,034,205 11.072 -2.48%
2020-03-27 0 14.54 14.46 14.54 14.40 15.08 952,000 14,004,720 14.711 11.35 11.29 11.35 11.24 11.77 1,219,651 11.483 2.83%
2020-03-26 0 14.14 14.14 14.18 13.74 14.56 1,332,836 18,890,185 14.173 11.04 11.04 11.07 10.72 11.36 1,707,557 11.063 -3.28%
2020-03-25 0 14.62 14.58 14.62 13.34 14.74 1,188,901 17,241,710 14.502 11.41 11.38 11.41 10.41 11.51 1,523,156 11.320 9.76%
2020-03-24 0 13.32 13.32 13.36 13.20 14.22 1,260,975 17,008,907 13.489 10.40 10.40 10.43 10.30 11.10 1,615,493 10.529 -0.75%
2020-03-23 0 13.42 13.42 13.44 13.00 13.90 2,283,218 30,453,771 13.338 10.47 10.47 10.49 10.15 10.85 2,925,136 10.411 -2.47%
2020-03-20 0 13.76 13.76 13.86 13.48 14.00 2,557,064 35,135,624 13.741 10.74 10.74 10.82 10.52 10.93 3,275,972 10.725 1.18%
2020-03-19 0 13.60 13.60 13.62 12.08 13.94 3,154,000 41,890,420 13.282 10.62 10.62 10.63 9.429 10.88 4,040,734 10.367 1.80%
2020-03-18 0 13.36 13.36 13.42 13.04 13.88 3,340,006 45,004,505 13.474 10.43 10.43 10.47 10.18 10.83 4,279,035 10.517 3.73%
2020-03-17 0 12.88 12.88 12.94 12.12 13.18 3,133,306 39,410,932 12.578 10.05 10.05 10.10 9.460 10.29 4,014,222 9.8178 -1.38%
2020-03-16 0 13.06 13.06 13.14 13.04 13.56 1,663,000 21,997,943 13.228 10.19 10.19 10.26 10.18 10.58 2,130,546 10.325 -5.09%
2020-03-13 0 13.76 13.76 13.84 13.02 14.58 2,633,201 35,407,913 13.447 10.74 10.74 10.80 10.16 11.38 3,373,515 10.496 -2.96%
2020-03-12 0 14.18 14.18 14.28 14.18 14.96 1,368,300 19,851,902 14.508 11.07 11.07 11.15 11.07 11.68 1,752,992 11.325 -6.09%
2020-03-11 0 15.10 15.10 15.12 14.98 15.42 1,706,717 25,817,391 15.127 11.79 11.79 11.80 11.69 12.04 2,186,554 11.807 0.67%
2020-03-10 0 15.00 15.00 15.04 14.44 15.30 1,865,000 27,685,740 14.845 11.71 11.71 11.74 11.27 11.94 2,389,337 11.587 -0.40%
2020-03-09 0 15.06 15.06 15.14 15.06 15.60 1,030,000 15,783,600 15.324 11.76 11.76 11.82 11.76 12.18 1,319,580 11.961 -5.87%
2020-03-06 0 16.00 16.00 16.02 15.88 16.18 553,000 8,869,430 16.039 12.49 12.49 12.50 12.40 12.63 708,474 12.519 -1.72%
2020-03-05 0 16.28 16.26 16.28 15.58 16.38 1,698,236 27,141,353 15.982 12.71 12.69 12.71 12.16 12.79 2,175,688 12.475 3.17%
2020-03-04 0 15.78 15.78 15.80 15.44 15.88 833,950 13,131,938 15.747 12.32 12.32 12.33 12.05 12.40 1,068,412 12.291 0.90%
2020-03-03 0 15.64 15.64 15.70 15.64 16.66 978,960 15,523,831 15.858 12.21 12.21 12.25 12.21 13.00 1,254,191 12.378 -0.13%
2020-03-02 0 15.66 15.66 15.68 15.30 16.28 2,432,000 37,913,670 15.590 12.22 12.22 12.24 11.94 12.71 3,115,747 12.168 2.49%
2020-02-28 0 15.28 15.28 15.30 15.08 15.72 1,465,300 22,405,591 15.291 11.93 11.93 11.94 11.77 12.27 1,877,263 11.935 -4.14%
2020-02-27 0 15.94 15.94 15.98 15.80 16.10 804,000 12,793,760 15.913 12.44 12.44 12.47 12.33 12.57 1,030,041 12.421 0.00%
2020-02-26 0 15.94 15.94 16.08 15.36 16.40 1,362,736 21,848,914 16.033 12.44 12.44 12.55 11.99 12.80 1,745,864 12.515 -1.48%
2020-02-25 0 16.18 16.18 16.22 16.14 16.68 1,306,750 21,174,360 16.204 12.63 12.63 12.66 12.60 13.02 1,674,137 12.648 -1.82%
2020-02-24 0 16.48 16.48 16.54 16.42 16.84 474,000 7,852,190 16.566 12.86 12.86 12.91 12.82 13.14 607,263 12.930 -2.25%
2020-02-21 0 16.86 16.86 16.92 16.66 17.14 911,000 15,380,998 16.884 13.16 13.16 13.21 13.00 13.38 1,167,124 13.179 -1.86%
2020-02-20 0 17.18 17.18 17.20 17.16 17.98 792,000 13,654,310 17.240 13.41 13.41 13.43 13.39 14.03 1,014,668 13.457 -2.28%
2020-02-19 0 17.58 17.54 17.58 17.48 17.66 207,199 3,639,726 17.566 13.72 13.69 13.72 13.64 13.78 265,452 13.711 -0.23%
2020-02-18 0 17.62 17.62 17.66 17.60 18.02 734,000 13,068,340 17.804 13.75 13.75 13.78 13.74 14.07 940,361 13.897 -1.23%
2020-02-17 0 17.84 17.82 17.84 17.50 17.94 469,000 8,356,410 17.818 13.93 13.91 13.93 13.66 14.00 600,857 13.907 0.22%
2020-02-14 0 17.80 17.78 17.80 17.22 17.98 409,000 7,285,520 17.813 13.89 13.88 13.89 13.44 14.03 523,989 13.904 1.14%
2020-02-13 0 17.60 17.58 17.60 17.16 17.72 1,508,599 26,301,250 17.434 13.74 13.72 13.74 13.39 13.83 1,932,736 13.608 1.03%
2020-02-12 0 17.42 17.40 17.42 17.32 17.64 1,145,609 20,030,423 17.485 13.60 13.58 13.60 13.52 13.77 1,467,692 13.648 0.58%
2020-02-11 0 17.32 17.30 17.32 17.14 17.40 1,484,273 25,661,808 17.289 13.52 13.50 13.52 13.38 13.58 1,901,570 13.495 0.00%
2020-02-10 0 17.32 17.32 17.34 17.28 17.60 448,603 7,791,117 17.368 13.52 13.52 13.53 13.49 13.74 574,726 13.556 -1.14%
2020-02-07 0 17.52 17.48 17.52 17.18 17.78 1,672,498 29,335,065 17.540 13.68 13.64 13.68 13.41 13.88 2,142,714 13.691 -3.20%
2020-02-06 0 18.10 18.00 18.10 17.90 18.58 2,673,963 48,478,698 18.130 14.13 14.05 14.13 13.97 14.50 3,425,737 14.151 -1.74%
2020-02-05 0 18.42 18.42 18.44 17.58 19.28 3,682,300 67,596,509 18.357 14.38 14.38 14.39 13.72 15.05 4,717,564 14.329 5.02%
2020-02-04 0 17.54 17.52 17.54 16.98 17.60 2,768,727 47,870,966 17.290 13.69 13.68 13.69 13.25 13.74 3,547,143 13.496 3.18%
2020-02-03 0 17.00 16.98 17.00 16.90 18.50 1,437,838 24,877,107 17.302 13.27 13.25 13.27 13.19 14.44 1,842,080 13.505 0.24%
2020-01-31 0 16.96 16.96 17.02 16.86 17.82 1,873,000 31,870,766 17.016 13.24 13.24 13.28 13.16 13.91 2,399,586 13.282 -0.24%
2020-01-30 0 17.00 16.98 17.00 16.82 17.98 1,356,217 23,149,052 17.069 13.27 13.25 13.27 13.13 14.03 1,737,512 13.323 -3.19%
2020-01-29 0 17.56 17.56 17.58 17.04 18.22 1,101,000 19,219,560 17.457 13.71 13.71 13.72 13.30 14.22 1,410,542 13.626 -5.18%
2020-01-24 0 18.52 18.52 18.54 17.98 18.62 377,581 6,898,525 18.270 14.46 14.46 14.47 14.03 14.53 483,736 14.261 -0.11%
2020-01-23 0 18.54 18.48 18.54 18.32 19.16 656,863 12,267,948 18.677 14.47 14.42 14.47 14.30 14.96 841,537 14.578 -2.42%
2020-01-22 0 19.00 18.98 19.00 18.74 19.32 803,543 15,303,548 19.045 14.83 14.81 14.83 14.63 15.08 1,029,456 14.866 0.00%
2020-01-21 0 19.00 18.94 19.00 18.90 19.64 481,601 9,192,750 19.088 14.83 14.78 14.83 14.75 15.33 617,001 14.899 -3.16%
2020-01-20 0 19.62 19.60 19.62 19.62 20.10 560,648 11,130,929 19.854 15.31 15.30 15.31 15.31 15.69 718,272 15.497 -0.20%
2020-01-17 0 19.66 19.66 19.68 19.40 19.84 2,974,885 58,388,076 19.627 15.35 15.35 15.36 15.14 15.49 3,811,262 15.320 0.82%
2020-01-16 0 19.50 19.46 19.50 19.32 20.15 1,165,260 23,026,207 19.761 15.22 15.19 15.22 15.08 15.73 1,492,868 15.424 0.21%
2020-01-15 0 19.46 19.42 19.46 19.26 19.60 886,463 17,225,320 19.432 15.19 15.16 15.19 15.03 15.30 1,135,688 15.167 -0.31%
2020-01-14 0 19.52 19.46 19.52 19.34 20.55 948,500 18,583,360 19.592 15.24 15.19 15.24 15.10 16.04 1,215,167 15.293 -2.40%
2020-01-13 0 20.00 19.96 20.00 19.82 20.55 1,158,764 23,312,647 20.119 15.61 15.58 15.61 15.47 16.04 1,484,546 15.704 -2.68%
2020-01-10 0 20.55 20.50 20.55 20.40 20.95 857,478 17,669,572 20.606 16.04 16.00 16.04 15.92 16.35 1,098,554 16.084 -1.44%
2020-01-09 0 20.85 20.80 20.85 19.28 21.00 2,261,600 46,075,273 20.373 16.27 16.24 16.27 15.05 16.39 2,897,440 15.902 8.93%
2020-01-08 0 19.14 19.14 19.16 18.70 19.40 1,107,597 21,191,986 19.133 14.94 14.94 14.96 14.60 15.14 1,418,993 14.935 0.74%
2020-01-07 0 19.00 19.00 19.02 19.00 19.40 341,000 6,508,080 19.085 14.83 14.83 14.85 14.83 15.14 436,871 14.897 0.74%
2020-01-06 0 18.86 18.84 18.88 18.74 19.44 447,665 8,486,701 18.958 14.72 14.71 14.74 14.63 15.17 573,524 14.797 -2.48%
2020-01-03 0 19.34 19.32 19.34 18.90 19.76 1,525,000 29,533,244 19.366 15.10 15.08 15.10 14.75 15.42 1,953,748 15.116 1.26%
2020-01-02 0 19.10 19.08 19.10 18.92 19.38 971,093 18,583,500 19.137 14.91 14.89 14.91 14.77 15.13 1,244,112 14.937 1.17%
2019-12-31 0 18.88 18.88 18.92 18.66 19.36 479,000 9,057,480 18.909 14.74 14.74 14.77 14.57 15.11 613,669 14.760 -1.56%
2019-12-30 0 19.18 19.18 19.20 19.18 19.38 559,500 10,773,070 19.255 14.97 14.97 14.99 14.97 15.13 716,801 15.029 -0.10%
2019-12-27 0 19.20 19.18 19.20 18.64 19.40 541,952 10,394,106 19.179 14.99 14.97 14.99 14.55 15.14 694,320 14.970 0.00%
2019-12-24 0 19.20 19.20 19.22 19.04 19.42 228,000 4,374,460 19.186 14.99 14.99 15.00 14.86 15.16 292,101 14.976 -0.83%
2019-12-23 0 19.36 19.30 19.36 19.16 19.90 445,300 8,590,676 19.292 15.11 15.06 15.11 14.96 15.53 570,494 15.058 1.36%
2019-12-20 0 19.10 19.10 19.12 19.08 19.42 1,264,042 24,185,473 19.133 14.91 14.91 14.92 14.89 15.16 1,619,422 14.935 -1.34%
2019-12-19 0 19.36 19.34 19.36 19.26 20.05 829,040 16,082,584 19.399 15.11 15.10 15.11 15.03 15.65 1,062,121 15.142 -3.10%
2019-12-18 0 19.98 19.96 19.98 19.82 20.45 1,658,000 33,110,591 19.970 15.60 15.58 15.60 15.47 15.96 2,124,140 15.588 -0.10%
2019-12-17 0 20.00 19.98 20.00 19.50 20.50 1,505,227 30,194,051 20.060 15.61 15.60 15.61 15.22 16.00 1,928,415 15.657 -1.48%
2019-12-16 0 20.30 20.30 20.35 20.30 20.80 768,300 15,724,200 20.466 15.85 15.85 15.88 15.85 16.24 984,304 15.975 -2.64%
2019-12-13 0 20.85 20.80 20.85 20.50 21.00 603,000 12,519,975 20.763 16.27 16.24 16.27 16.00 16.39 772,531 16.206 1.71%
2019-12-12 0 20.50 20.45 20.50 20.40 20.85 898,242 18,497,572 20.593 16.00 15.96 16.00 15.92 16.27 1,150,779 16.074 0.99%
2019-12-11 0 20.30 20.30 20.35 20.15 20.75 1,193,000 24,314,400 20.381 15.85 15.85 15.88 15.73 16.20 1,528,407 15.908 -0.49%
2019-12-10 0 20.40 20.35 20.40 19.40 21.00 2,330,000 47,706,455 20.475 15.92 15.88 15.92 15.14 16.39 2,985,070 15.982 2.51%
2019-12-09 0 19.90 19.86 19.90 19.14 19.96 1,914,000 37,683,650 19.688 15.53 15.50 15.53 14.94 15.58 2,452,113 15.368 3.32%
2019-12-06 0 19.26 19.26 19.28 19.04 19.34 567,200 10,894,382 19.207 15.03 15.03 15.05 14.86 15.10 726,666 14.992 0.94%
2019-12-05 0 19.08 19.08 19.10 18.64 19.20 793,000 15,128,040 19.077 14.89 14.89 14.91 14.55 14.99 1,015,949 14.891 3.14%
2019-12-04 0 18.50 18.50 18.52 18.42 19.24 1,099,000 20,352,720 18.519 14.44 14.44 14.46 14.38 15.02 1,407,979 14.455 -0.64%
2019-12-03 0 18.62 18.60 18.62 17.82 18.66 765,673 14,127,922 18.452 14.53 14.52 14.53 13.91 14.57 980,939 14.402 2.53%
2019-12-02 0 18.16 18.14 18.16 17.38 18.48 1,148,000 20,849,942 18.162 14.17 14.16 14.17 13.57 14.42 1,470,756 14.176 3.77%
2019-11-29 0 17.50 17.48 17.50 17.32 18.20 1,299,812 22,776,319 17.523 13.66 13.64 13.66 13.52 14.21 1,665,249 13.677 -1.13%
2019-11-28 0 17.70 17.68 17.74 17.60 18.38 2,795,000 50,374,810 18.023 13.82 13.80 13.85 13.74 14.35 3,580,803 14.068 -1.01%
2019-11-27 0 17.88 17.86 17.88 17.76 17.98 451,751 8,061,397 17.845 13.96 13.94 13.96 13.86 14.03 578,759 13.929 0.68%
2019-11-26 0 17.76 17.74 17.76 17.46 17.94 3,952,319 70,069,621 17.729 13.86 13.85 13.86 13.63 14.00 5,063,498 13.838 1.02%
2019-11-25 0 17.58 17.54 17.58 17.10 17.58 1,087,360 18,916,385 17.397 13.72 13.69 13.72 13.35 13.72 1,393,067 13.579 3.29%
2019-11-22 0 17.02 17.00 17.02 16.86 17.60 1,751,000 30,306,160 17.308 13.28 13.27 13.28 13.16 13.74 2,243,287 13.510 -2.74%
2019-11-21 0 17.50 17.40 17.50 17.14 17.66 1,028,836 17,900,327 17.399 13.66 13.58 13.66 13.38 13.78 1,318,089 13.581 -2.34%
2019-11-20 0 17.92 17.92 17.94 17.64 18.18 571,528 10,256,427 17.946 13.99 13.99 14.00 13.77 14.19 732,211 14.007 -0.78%
2019-11-19 0 18.06 18.04 18.06 17.08 18.08 1,086,067 19,232,415 17.708 14.10 14.08 14.10 13.33 14.11 1,391,410 13.822 3.32%
2019-11-18 0 17.48 17.46 17.48 17.32 17.72 1,019,084 17,809,451 17.476 13.64 13.63 13.64 13.52 13.83 1,305,595 13.641 -0.91%
2019-11-15 0 17.64 17.62 17.64 17.20 18.56 974,000 17,118,180 17.575 13.77 13.75 13.77 13.43 14.49 1,247,836 13.718 -2.11%
2019-11-14 0 18.02 18.00 18.02 17.88 18.82 741,901 13,521,277 18.225 14.07 14.05 14.07 13.96 14.69 950,483 14.226 -0.99%
2019-11-13 0 18.20 18.16 18.20 18.02 19.00 630,000 11,484,840 18.230 14.21 14.17 14.21 14.07 14.83 807,122 14.229 -3.09%
2019-11-12 0 18.78 18.76 18.78 18.24 19.50 795,472 14,763,140 18.559 14.66 14.64 14.66 14.24 15.22 1,019,116 14.486 0.00%
2019-11-11 0 18.78 18.68 18.78 18.58 19.50 570,925 10,701,891 18.745 14.66 14.58 14.66 14.50 15.22 731,438 14.631 -1.57%
2019-11-08 0 19.08 19.04 19.08 18.94 19.30 972,235 18,620,977 19.153 14.89 14.86 14.89 14.78 15.06 1,245,575 14.950 -0.52%
2019-11-07 0 19.18 19.16 19.18 19.10 19.30 677,200 12,989,468 19.181 14.97 14.96 14.97 14.91 15.06 867,592 14.972 0.31%
2019-11-06 0 19.12 19.08 19.12 19.00 19.16 498,825 9,520,217 19.085 14.92 14.89 14.92 14.83 14.96 639,068 14.897 -0.83%
2019-11-05 0 19.28 19.20 19.28 18.88 19.28 676,843 13,001,062 19.208 15.05 14.99 15.05 14.74 15.05 867,135 14.993 0.10%
2019-11-04 0 19.26 19.22 19.26 18.80 19.34 932,235 17,902,897 19.204 15.03 15.00 15.03 14.67 15.10 1,194,329 14.990 0.63%
2019-11-01 0 19.14 19.08 19.14 18.48 19.18 1,439,000 27,281,860 18.959 14.94 14.89 14.94 14.42 14.97 1,843,569 14.798 3.24%
2019-10-31 0 18.54 18.52 18.54 18.14 19.10 3,141,385 58,174,174 18.519 14.47 14.46 14.47 14.16 14.91 4,024,573 14.455 -1.07%
2019-10-30 0 18.74 18.70 18.74 17.90 20.40 1,329,000 25,051,440 18.850 14.63 14.60 14.63 13.97 15.92 1,702,643 14.713 0.21%
2019-10-29 0 18.70 18.66 18.70 18.56 19.14 2,137,680 39,832,684 18.634 14.60 14.57 14.60 14.49 14.94 2,738,680 14.544 2.07%
2019-10-28 0 18.32 18.30 18.32 18.22 18.86 833,000 15,283,100 18.347 14.30 14.28 14.30 14.22 14.72 1,067,195 14.321 2.46%
2019-10-25 0 17.88 17.86 17.88 17.22 17.96 617,000 10,827,680 17.549 13.96 13.94 13.96 13.44 14.02 790,467 13.698 2.17%
2019-10-24 0 17.50 17.46 17.50 16.94 17.50 1,062,040 18,292,068 17.224 13.66 13.63 13.66 13.22 13.66 1,360,628 13.444 2.82%
2019-10-23 0 17.02 17.02 17.04 16.82 17.10 835,000 14,155,710 16.953 13.28 13.28 13.30 13.13 13.35 1,069,757 13.233 -1.28%
2019-10-22 0 17.24 17.12 17.24 16.98 17.26 677,000 11,620,160 17.164 13.46 13.36 13.46 13.25 13.47 867,336 13.398 2.62%
2019-10-21 0 16.80 16.78 16.80 16.52 16.90 590,000 9,889,515 16.762 13.11 13.10 13.11 12.89 13.19 755,876 13.084 0.72%
2019-10-18 0 16.68 16.68 16.70 16.64 17.00 862,256 14,407,647 16.709 13.02 13.02 13.04 12.99 13.27 1,104,676 13.042 -1.07%
2019-10-17 0 16.86 16.84 16.86 16.68 17.02 650,000 10,925,400 16.808 13.16 13.14 13.16 13.02 13.28 832,745 13.120 -0.71%
2019-10-16 0 16.98 16.94 16.98 16.56 17.00 519,000 8,776,360 16.910 13.25 13.22 13.25 12.93 13.27 664,915 13.199 1.07%
2019-10-15 0 16.80 16.78 16.80 16.62 17.10 765,050 12,804,542 16.737 13.11 13.10 13.11 12.97 13.35 980,141 13.064 0.24%
2019-10-14 0 16.76 16.74 16.76 16.36 16.90 665,000 11,047,880 16.613 13.08 13.07 13.08 12.77 13.19 851,962 12.968 2.57%
2019-10-11 0 16.34 16.32 16.36 16.22 16.52 224,730 3,673,508 16.346 12.75 12.74 12.77 12.66 12.89 287,912 12.759 1.87%
2019-10-10 0 16.04 16.04 16.08 15.98 16.28 479,000 7,707,770 16.091 12.52 12.52 12.55 12.47 12.71 613,669 12.560 0.38%
2019-10-09 0 15.98 15.98 16.00 15.98 16.22 453,030 7,269,555 16.047 12.47 12.47 12.49 12.47 12.66 580,398 12.525 -1.36%
2019-10-08 0 16.20 16.16 16.20 16.00 16.30 600,000 9,708,620 16.181 12.64 12.61 12.64 12.49 12.72 768,688 12.630 1.25%
2019-10-04 0 16.00 16.00 16.02 15.96 16.16 227,000 3,631,560 15.998 12.49 12.49 12.50 12.46 12.61 290,820 12.487 0.00%
2019-10-03 0 16.00 15.98 16.00 15.98 16.36 680,000 10,906,580 16.039 12.49 12.47 12.49 12.47 12.77 871,179 12.519 -0.87%
2019-10-02 0 16.14 16.14 16.18 15.76 16.40 962,026 15,531,657 16.145 12.60 12.60 12.63 12.30 12.80 1,232,496 12.602 0.50%
2019-09-30 0 16.06 16.04 16.06 15.88 16.38 560,300 8,978,232 16.024 12.54 12.52 12.54 12.40 12.79 717,826 12.508 -1.71%
2019-09-27 0 16.34 16.32 16.34 15.44 16.52 1,289,233 20,783,576 16.121 12.75 12.74 12.75 12.05 12.89 1,651,696 12.583 5.97%
2019-09-26 0 15.42 15.42 15.44 14.92 15.66 1,267,000 19,489,280 15.382 12.04 12.04 12.05 11.65 12.22 1,623,212 12.007 1.18%
2019-09-25 0 15.24 15.22 15.24 15.16 16.00 680,665 10,461,708 15.370 11.90 11.88 11.90 11.83 12.49 872,031 11.997 -5.34%
2019-09-24 0 16.10 16.08 16.10 15.74 16.96 783,410 12,624,377 16.115 12.57 12.55 12.57 12.29 13.24 1,003,663 12.578 0.63%
2019-09-23 0 16.00 15.98 16.00 15.84 16.32 809,353 12,960,225 16.013 12.49 12.47 12.49 12.36 12.74 1,036,899 12.499 -0.87%
2019-09-20 0 16.14 16.14 16.28 16.08 16.78 2,126,189 34,480,536 16.217 12.60 12.60 12.71 12.55 13.10 2,723,958 12.658 -2.18%
2019-09-19 0 16.50 16.48 16.50 16.36 16.70 419,352 6,918,755 16.499 12.88 12.86 12.88 12.77 13.04 537,251 12.878 0.49%
2019-09-18 0 16.42 16.40 16.42 16.18 16.66 1,142,843 18,707,906 16.370 12.82 12.80 12.82 12.63 13.00 1,464,149 12.777 -1.44%
2019-09-17 0 16.66 16.64 16.66 16.50 16.98 1,236,632 20,657,328 16.705 13.00 12.99 13.00 12.88 13.25 1,584,306 13.039 -1.77%
2019-09-16 0 16.96 16.90 16.96 16.70 17.18 1,155,188 19,540,412 16.915 13.24 13.19 13.24 13.04 13.41 1,479,964 13.203 -2.42%
2019-09-13 0 17.38 17.36 17.38 17.22 17.48 758,000 13,132,190 17.325 13.57 13.55 13.57 13.44 13.64 971,109 13.523 0.00%
2019-09-12 0 17.38 17.36 17.38 17.18 17.80 1,584,000 27,561,854 17.400 13.57 13.55 13.57 13.41 13.89 2,029,335 13.582 -0.34%
2019-09-11 0 17.44 17.42 17.44 17.20 17.76 1,283,993 22,336,577 17.396 13.61 13.60 13.61 13.43 13.86 1,644,982 13.579 0.81%
2019-09-10 0 17.30 17.30 17.32 16.80 17.34 1,537,000 26,304,798 17.114 13.50 13.50 13.52 13.11 13.53 1,969,121 13.359 0.58%
2019-09-09 0 17.20 17.20 17.22 16.08 17.22 1,915,790 32,630,201 17.032 13.43 13.43 13.44 12.55 13.44 2,454,407 13.295 4.75%
2019-09-06 0 16.42 16.40 16.44 15.64 16.48 1,220,173 19,749,329 16.186 12.82 12.80 12.83 12.21 12.86 1,563,220 12.634 5.59%
2019-09-05 0 15.76 15.76 15.78 14.90 15.98 2,114,000 32,969,670 15.596 12.14 12.14 12.15 11.48 12.31 2,744,918 12.011 5.63%
2019-09-04 0 14.92 14.84 14.92 14.44 14.92 1,134,668 16,711,865 14.728 11.49 11.43 11.49 11.12 11.49 1,473,307 11.343 2.75%
2019-09-03 0 14.52 14.52 14.58 14.30 14.76 676,000 9,824,720 14.534 11.18 11.18 11.23 11.01 11.37 877,751 11.193 -1.09%
2019-09-02 0 14.68 14.66 14.68 14.48 14.82 741,306 10,819,744 14.596 11.31 11.29 11.31 11.15 11.41 962,547 11.241 -0.54%
2019-08-30 0 14.76 14.76 14.78 14.14 15.02 1,166,921 17,256,579 14.788 11.37 11.37 11.38 10.89 11.57 1,515,186 11.389 4.68%
2019-08-29 0 14.10 14.10 14.12 13.92 14.14 1,389,000 19,483,160 14.027 10.86 10.86 10.87 10.72 10.89 1,803,544 10.803 -1.40%
2019-08-28 0 14.30 14.30 14.32 14.20 15.18 2,466,462 35,331,032 14.325 11.01 11.01 11.03 10.94 11.69 3,202,572 11.032 -3.12%
2019-08-27 0 14.76 14.74 14.76 14.12 14.76 4,021,746 58,484,943 14.542 11.37 11.35 11.37 10.87 11.37 5,222,026 11.200 3.51%
2019-08-26 0 14.26 14.26 14.30 13.90 14.54 1,280,000 18,108,040 14.147 10.98 10.98 11.01 10.71 11.20 1,662,013 10.895 -3.65%
2019-08-23 0 14.80 14.80 14.82 14.30 14.90 2,051,937 30,303,682 14.768 11.40 11.40 11.41 11.01 11.48 2,664,333 11.374 1.93%
2019-08-22 0 14.52 14.52 14.56 14.12 14.60 1,011,620 14,544,708 14.378 11.18 11.18 11.21 10.87 11.24 1,313,536 11.073 0.69%
2019-08-21 0 14.42 14.42 14.44 14.18 14.52 969,611 13,932,816 14.370 11.11 11.11 11.12 10.92 11.18 1,258,989 11.067 -0.69%
2019-08-20 0 14.52 14.52 14.56 14.50 15.16 764,153 11,205,044 14.663 11.18 11.18 11.21 11.17 11.68 992,213 11.293 -1.76%
2019-08-19 0 14.78 14.78 14.82 14.78 15.06 367,000 5,464,485 14.890 11.38 11.38 11.41 11.38 11.60 476,530 11.467 0.41%
2019-08-16 0 14.72 14.70 14.72 14.44 14.84 1,296,000 19,102,970 14.740 11.34 11.32 11.34 11.12 11.43 1,682,788 11.352 2.08%
2019-08-15 0 14.42 14.40 14.42 13.92 14.54 1,134,000 16,257,600 14.337 11.11 11.09 11.11 10.72 11.20 1,472,440 11.041 2.71%
2019-08-14 0 14.04 14.04 14.08 14.00 14.60 1,987,000 28,201,400 14.193 10.81 10.81 10.84 10.78 11.24 2,580,015 10.931 -3.17%
2019-08-13 0 14.50 14.50 14.52 14.44 14.92 1,048,000 15,250,900 14.552 11.17 11.17 11.18 11.12 11.49 1,360,773 11.208 -2.82%
2019-08-12 0 14.92 14.90 14.92 14.50 15.00 309,000 4,558,700 14.753 11.49 11.48 11.49 11.17 11.55 401,220 11.362 1.91%
2019-08-09 0 14.64 14.64 14.70 14.64 15.50 1,728,767 25,616,699 14.818 11.28 11.28 11.32 11.28 11.94 2,244,713 11.412 -2.27%
2019-08-08 0 14.98 14.96 14.98 14.72 15.10 1,133,000 16,929,939 14.943 11.54 11.52 11.54 11.34 11.63 1,471,141 11.508 1.22%
2019-08-07 0 14.80 14.80 14.84 14.66 15.62 703,000 10,494,250 14.928 11.40 11.40 11.43 11.29 12.03 912,809 11.497 -1.20%
2019-08-06 0 14.98 14.96 14.98 14.44 15.28 2,086,725 31,144,603 14.925 11.54 11.52 11.54 11.12 11.77 2,709,503 11.495 -2.09%
2019-08-05 0 15.30 15.30 15.32 15.20 15.90 2,484,053 37,978,734 15.289 11.78 11.78 11.80 11.71 12.25 3,225,413 11.775 -1.92%
2019-08-02 0 15.60 15.58 15.60 15.42 15.68 1,750,000 27,297,070 15.598 12.01 12.00 12.01 11.88 12.08 2,272,283 12.013 -3.47%
2019-08-01 0 16.16 16.16 16.18 15.88 16.30 1,070,000 17,190,040 16.066 12.45 12.45 12.46 12.23 12.55 1,389,339 12.373 1.25%
2019-07-31 0 15.96 15.96 16.00 15.80 16.06 2,383,983 38,133,583 15.996 12.29 12.29 12.32 12.17 12.37 3,095,477 12.319 -0.62%
2019-07-30 0 16.06 16.06 16.10 15.76 16.28 2,076,026 33,270,389 16.026 12.37 12.37 12.40 12.14 12.54 2,695,611 12.342 0.37%
2019-07-29 0 16.00 16.00 16.02 15.76 16.14 1,393,278 22,165,061 15.909 12.32 12.32 12.34 12.14 12.43 1,809,098 12.252 1.65%
2019-07-26 0 15.74 15.74 15.78 15.58 15.88 1,151,004 18,133,162 15.754 12.12 12.12 12.15 12.00 12.23 1,494,518 12.133 -1.63%
2019-07-25 0 16.00 16.00 16.04 15.36 16.22 1,909,240 30,272,605 15.856 12.32 12.32 12.35 11.83 12.49 2,479,048 12.211 3.23%
2019-07-24 0 15.50 15.48 15.50 15.40 15.60 1,941,506 30,089,340 15.498 11.94 11.92 11.94 11.86 12.01 2,520,944 11.936 0.00%
2019-07-23 0 15.50 15.44 15.50 15.38 15.56 1,653,000 25,549,520 15.457 11.94 11.89 11.94 11.84 11.98 2,146,334 11.904 0.39%
2019-07-22 0 15.44 15.42 15.44 15.42 15.60 895,000 13,878,300 15.507 11.89 11.88 11.89 11.88 12.01 1,162,111 11.942 -1.03%
2019-07-19 0 15.60 15.60 15.62 15.52 15.84 1,058,500 16,503,520 15.591 12.01 12.01 12.03 11.95 12.20 1,374,407 12.008 -1.64%
2019-07-18 0 15.86 15.84 15.86 15.72 16.28 2,317,000 36,917,180 15.933 12.21 12.20 12.21 12.11 12.54 3,008,503 12.271 -1.49%
2019-07-17 0 16.10 16.08 16.10 16.00 16.50 704,000 11,373,300 16.155 12.40 12.38 12.40 12.32 12.71 914,107 12.442 -3.25%
2019-07-16 0 16.64 16.62 16.64 15.92 16.86 1,226,000 20,234,105 16.504 12.82 12.80 12.82 12.26 12.98 1,591,897 12.711 4.39%
2019-07-15 0 15.94 15.90 15.94 15.58 16.00 342,000 5,419,280 15.846 12.28 12.25 12.28 12.00 12.32 444,069 12.204 1.66%
2019-07-12 0 15.68 15.68 15.76 15.50 15.82 974,000 15,270,400 15.678 12.08 12.08 12.14 11.94 12.18 1,264,688 12.074 0.38%
2019-07-11 0 15.62 15.62 15.70 15.42 15.72 503,069 7,828,795 15.562 12.03 12.03 12.09 11.88 12.11 653,209 11.985 0.00%
2019-07-10 0 15.62 15.56 15.62 15.40 15.98 590,000 9,227,820 15.640 12.03 11.98 12.03 11.86 12.31 766,084 12.045 0.64%
2019-07-09 0 15.52 15.50 15.52 15.40 15.70 1,289,000 19,961,190 15.486 11.95 11.94 11.95 11.86 12.09 1,673,699 11.926 -0.51%
2019-07-08 0 15.60 15.60 15.64 15.50 15.94 1,020,000 15,907,800 15.596 12.01 12.01 12.05 11.94 12.28 1,324,417 12.011 -1.27%
2019-07-05 0 15.80 15.76 15.80 15.68 16.54 488,000 7,705,430 15.790 12.17 12.14 12.17 12.08 12.74 633,642 12.161 -1.25%
2019-07-04 0 16.00 16.00 16.12 15.90 16.54 802,000 12,891,500 16.074 12.32 12.32 12.41 12.25 12.74 1,041,355 12.380 -3.73%
2019-07-03 0 16.62 16.58 16.62 16.00 16.68 1,116,778 18,409,152 16.484 12.80 12.77 12.80 12.32 12.85 1,450,078 12.695 0.85%
2019-07-02 0 16.48 16.42 16.48 16.16 16.60 1,526,318 25,121,262 16.459 12.69 12.65 12.69 12.45 12.78 1,981,844 12.676 1.60%
2019-06-28 0 16.22 16.22 16.24 16.06 16.24 791,054 12,804,954 16.187 12.49 12.49 12.51 12.37 12.51 1,027,142 12.467 2.53%
2019-06-27 0 15.82 15.80 15.82 15.52 15.96 660,194 10,408,651 15.766 12.18 12.17 12.18 11.95 12.29 857,227 12.142 1.67%
2019-06-26 0 15.56 15.54 15.56 15.42 15.60 1,595,908 24,730,680 15.496 11.98 11.97 11.98 11.88 12.01 2,072,203 11.934 -1.39%
2019-06-25 0 15.78 15.70 15.78 15.50 15.82 1,152,000 17,984,494 15.612 12.15 12.09 12.15 11.94 12.18 1,495,812 12.023 1.41%
2019-06-24 0 15.56 15.50 15.56 15.40 15.76 1,286,000 19,933,520 15.500 11.98 11.94 11.98 11.86 12.14 1,669,804 11.938 -2.75%
2019-06-21 0 16.00 15.98 16.00 15.74 16.26 1,458,500 23,283,061 15.964 12.32 12.31 12.32 12.12 12.52 1,893,786 12.294 -1.84%
2019-06-20 0 16.30 16.24 16.30 15.90 16.58 3,897,700 63,091,679 16.187 12.55 12.51 12.55 12.25 12.77 5,060,959 12.466 1.37%
2019-06-19 0 16.08 16.06 16.08 16.02 16.42 1,179,000 18,784,031 15.932 12.38 12.37 12.38 12.34 12.65 1,530,870 12.270 2.81%
2019-06-18 0 15.64 15.64 15.66 15.42 15.76 2,301,796 35,906,199 15.599 12.05 12.05 12.06 11.88 12.14 2,988,762 12.014 0.64%
2019-06-17 0 15.54 15.54 15.56 15.50 15.94 6,479,764 101,078,853 15.599 11.97 11.97 11.98 11.94 12.28 8,413,634 12.014 -2.14%
2019-06-14 0 15.88 15.86 15.88 15.50 15.94 1,099,217 17,319,428 15.756 12.23 12.21 12.23 11.94 12.28 1,427,276 12.135 1.93%
2019-06-13 0 15.58 15.58 15.66 15.50 16.12 1,290,962 20,153,988 15.612 12.00 12.00 12.06 11.94 12.41 1,676,247 12.023 -2.01%
2019-06-12 0 15.90 15.90 15.92 15.50 15.96 744,056 11,805,180 15.866 12.25 12.25 12.26 11.94 12.29 966,118 12.219 -1.61%
2019-06-11 0 16.16 16.16 16.18 15.70 16.26 1,480,371 23,838,511 16.103 12.45 12.45 12.46 12.09 12.52 1,922,184 12.402 0.75%
2019-06-10 0 16.04 16.04 16.06 15.64 16.18 3,288,400 52,721,860 16.033 12.35 12.35 12.37 12.05 12.46 4,269,815 12.348 2.04%
2019-06-06 0 15.72 15.70 15.72 15.40 15.78 880,787 13,818,625 15.689 12.11 12.09 12.11 11.86 12.15 1,143,656 12.083 2.34%
2019-06-05 0 15.36 15.36 15.40 15.26 15.74 831,500 12,782,180 15.372 11.83 11.83 11.86 11.75 12.12 1,079,659 11.839 0.66%
2019-06-04 0 15.26 15.24 15.30 15.24 15.74 1,371,989 21,055,727 15.347 11.75 11.74 11.78 11.74 12.12 1,781,456 11.819 -4.03%
2019-06-03 0 15.90 15.86 15.90 15.46 15.94 1,932,300 30,519,912 15.795 12.25 12.21 12.25 11.91 12.28 2,508,990 12.164 2.58%
2019-05-31 0 15.50 15.50 15.52 15.40 16.06 2,425,623 37,700,681 15.543 11.94 11.94 11.95 11.86 12.37 3,149,544 11.970 0.00%
2019-05-30 0 15.50 15.50 15.52 15.30 15.74 2,850,537 44,007,339 15.438 11.94 11.94 11.95 11.78 12.12 3,701,273 11.890 1.57%
2019-05-29 0 15.26 15.26 15.30 15.18 16.38 1,561,751 23,843,905 15.267 11.75 11.75 11.78 11.69 12.62 2,027,852 11.758 -1.42%
2019-05-28 0 15.48 15.48 15.52 15.08 15.68 3,864,906 59,889,103 15.496 11.92 11.92 11.95 11.61 12.08 5,018,378 11.934 0.65%
2019-05-27 0 15.38 15.38 15.40 15.26 15.56 1,207,000 18,658,000 15.458 11.84 11.84 11.86 11.75 11.98 1,567,226 11.905 0.52%
2019-05-24 0 15.30 15.30 15.32 15.30 16.48 1,920,185 29,836,533 15.538 11.78 11.78 11.80 11.78 12.69 2,493,260 11.967 -4.61%
2019-05-23 0 16.04 16.04 16.06 15.90 16.14 1,752,397 28,070,260 16.018 12.35 12.35 12.37 12.25 12.43 2,275,396 12.336 -1.23%
2019-05-22 0 16.24 16.24 16.26 16.08 16.52 1,027,000 16,674,200 16.236 12.51 12.51 12.52 12.38 12.72 1,333,506 12.504 -1.58%
2019-05-21 0 16.50 16.44 16.50 15.92 17.10 1,932,000 31,495,700 16.302 12.71 12.66 12.71 12.26 13.17 2,508,601 12.555 1.98%
2019-05-20 0 16.18 16.18 16.20 16.10 16.50 1,240,881 20,123,438 16.217 12.46 12.46 12.48 12.40 12.71 1,611,219 12.490 -1.94%
2019-05-17 0 16.50 16.48 16.50 16.42 17.42 1,249,000 20,799,180 16.653 12.71 12.69 12.71 12.65 13.42 1,621,761 12.825 -3.06%
2019-05-16 0 17.02 17.02 17.04 16.72 17.20 1,240,230 21,110,286 17.021 13.11 13.11 13.12 12.88 13.25 1,610,374 13.109 -0.23%
2019-05-15 0 17.06 17.06 17.12 16.60 17.24 2,774,794 47,230,623 17.021 13.14 13.14 13.18 12.78 13.28 3,602,925 13.109 0.95%
2019-05-14 0 16.90 16.90 16.94 16.70 17.36 4,268,200 72,331,569 16.947 13.02 13.02 13.05 12.86 13.37 5,542,034 13.051 -3.98%
2019-05-10 0 17.60 17.60 17.62 17.28 17.76 1,711,000 30,049,840 17.563 13.55 13.55 13.57 13.31 13.68 2,221,644 13.526 1.73%
2019-05-09 0 17.30 17.30 17.38 17.22 17.72 1,442,327 25,031,724 17.355 13.32 13.32 13.39 13.26 13.65 1,872,786 13.366 -2.81%
2019-05-08 0 17.80 17.78 17.80 17.64 18.20 1,468,941 26,145,964 17.799 13.71 13.69 13.71 13.59 14.02 1,907,343 13.708 -2.63%
2019-05-07 0 18.28 18.28 18.30 17.98 18.48 949,000 17,350,210 18.283 14.08 14.08 14.09 13.85 14.23 1,232,227 14.080 -0.11%
2019-05-06 0 18.30 18.26 18.30 17.80 18.44 1,968,941 35,675,611 18.119 14.09 14.06 14.09 13.71 14.20 2,556,567 13.955 -4.89%
2019-05-03 0 19.24 19.24 19.30 18.68 19.34 988,000 18,905,555 19.135 14.82 14.82 14.86 14.39 14.89 1,282,866 14.737 0.94%
2019-05-02 0 19.06 19.06 19.08 18.62 20.30 1,600,690 30,518,006 19.066 14.68 14.68 14.69 14.34 15.63 2,078,412 14.683 -2.95%
2019-04-30 0 19.64 19.62 19.64 19.32 20.40 1,644,200 32,560,182 19.803 15.13 15.11 15.13 14.88 15.71 2,134,908 15.251 -3.73%
2019-04-29 0 20.40 20.35 20.40 20.00 20.60 2,747,701 55,868,630 20.333 15.71 15.67 15.71 15.40 15.87 3,567,746 15.659 1.24%
2019-04-26 0 20.15 20.15 20.20 19.82 21.45 3,918,793 78,888,893 20.131 15.52 15.52 15.56 15.26 16.52 5,088,347 15.504 -1.71%
2019-04-25 0 20.50 20.45 20.50 18.66 21.50 4,680,030 94,174,211 20.123 15.79 15.75 15.79 14.37 16.56 6,076,774 15.497 10.81%
2019-04-24 0 18.50 18.50 18.58 18.18 18.78 5,531,768 102,261,652 18.486 14.25 14.25 14.31 14.00 14.46 7,182,711 14.237 -0.64%
2019-04-23 0 18.62 18.60 18.72 18.10 18.76 1,857,648 34,399,948 18.518 14.34 14.32 14.42 13.94 14.45 2,412,059 14.262 -0.96%
2019-04-18 0 18.80 18.74 18.82 18.36 19.30 3,496,225 65,290,866 18.675 14.48 14.43 14.49 14.14 14.86 4,539,665 14.382 1.29%
2019-04-17 0 18.56 18.54 18.56 18.44 19.30 1,976,000 36,629,746 18.537 14.29 14.28 14.29 14.20 14.86 2,565,732 14.277 -0.96%
2019-04-16 0 18.74 18.72 18.74 18.52 19.08 1,468,721 27,511,019 18.731 14.43 14.42 14.43 14.26 14.69 1,907,057 14.426 -1.78%
2019-04-15 0 19.08 19.04 19.12 19.04 19.82 931,500 17,939,435 19.259 14.69 14.66 14.73 14.66 15.26 1,209,504 14.832 0.32%
2019-04-12 0 19.02 19.00 19.02 18.48 19.06 1,188,570 22,504,933 18.935 14.65 14.63 14.65 14.23 14.68 1,543,296 14.582 -0.42%
2019-04-11 0 19.10 19.08 19.10 19.10 20.00 607,290 11,646,231 19.177 14.71 14.69 14.71 14.71 15.40 788,534 14.769 -1.65%
2019-04-10 0 19.42 19.36 19.42 18.32 19.56 2,179,600 41,862,778 19.207 14.96 14.91 14.96 14.11 15.06 2,830,096 14.792 -0.21%
2019-04-09 0 19.46 19.44 19.46 18.44 19.48 2,738,000 51,442,767 18.788 14.99 14.97 14.99 14.20 15.00 3,555,150 14.470 6.69%
2019-04-08 0 18.24 18.14 18.26 17.46 18.36 3,225,248 58,578,112 18.162 14.05 13.97 14.06 13.45 14.14 4,187,816 13.988 1.33%
2019-04-04 0 18.00 17.94 18.00 17.74 18.54 1,519,000 27,263,460 17.948 13.86 13.82 13.86 13.66 14.28 1,972,342 13.823 0.00%
2019-04-03 0 18.00 17.98 18.00 17.80 18.20 1,986,000 35,853,070 18.053 13.86 13.85 13.86 13.71 14.02 2,578,717 13.903 1.69%
2019-04-02 0 17.70 17.68 17.70 17.22 18.00 1,110,297 19,664,963 17.711 13.63 13.62 13.63 13.26 13.86 1,441,662 13.640 -0.11%
2019-04-01 0 17.72 17.70 17.72 17.20 18.06 2,653,971 46,997,666 17.708 13.65 13.63 13.65 13.25 13.91 3,446,042 13.638 0.40%
2019-03-29 0 17.84 17.70 17.86 16.60 17.84 2,155,200 37,757,470 17.519 13.59 13.49 13.61 12.65 13.59 2,828,539 13.349 7.47%
2019-03-28 0 16.60 16.60 16.62 16.50 16.98 2,076,639 34,551,817 16.638 12.65 12.65 12.66 12.57 12.94 2,725,433 12.678 -0.72%
2019-03-27 0 16.72 16.72 16.74 16.50 17.32 1,758,537 29,370,451 16.702 12.74 12.74 12.76 12.57 13.20 2,307,948 12.726 -1.07%
2019-03-26 0 16.90 16.88 16.90 16.82 17.10 4,296,028 72,864,172 16.961 12.88 12.86 12.88 12.82 13.03 5,638,216 12.923 -0.94%
2019-03-25 0 17.06 17.02 17.06 16.60 17.10 1,860,000 31,454,900 16.911 13.00 12.97 13.00 12.65 13.03 2,441,111 12.885 -0.12%
2019-03-22 0 17.08 17.04 17.08 16.84 17.42 5,875,183 100,335,393 17.078 13.01 12.98 13.01 12.83 13.27 7,710,738 13.012 -1.61%
2019-03-21 0 17.36 17.30 17.36 16.10 17.50 2,952,961 49,998,907 16.932 13.23 13.18 13.23 12.27 13.33 3,875,541 12.901 7.29%
2019-03-20 0 16.18 16.16 16.18 14.94 17.06 7,642,562 119,705,687 15.663 12.33 12.31 12.33 11.38 13.00 10,030,291 11.934 -5.16%
2019-03-19 0 17.06 17.06 17.08 17.00 17.84 4,232,966 73,667,547 17.403 13.00 13.00 13.01 12.95 13.59 5,555,451 13.260 -3.62%
2019-03-18 0 17.70 17.68 17.70 16.90 17.70 6,293,000 106,457,740 16.917 13.49 13.47 13.49 12.88 13.49 8,259,092 12.890 5.48%
2019-03-15 0 16.78 16.70 16.78 16.78 17.98 4,122,147 69,861,209 16.948 12.79 12.72 12.79 12.79 13.70 5,410,010 12.913 -1.64%
2019-03-14 0 17.06 17.04 17.06 16.98 17.20 1,717,700 29,276,784 17.044 13.00 12.98 13.00 12.94 13.11 2,254,353 12.987 0.00%
2019-03-13 0 17.06 17.02 17.06 16.80 17.06 2,315,072 39,384,322 17.012 13.00 12.97 13.00 12.80 13.00 3,038,359 12.962 0.35%
2019-03-12 0 17.00 17.00 17.04 16.82 17.50 2,430,269 41,335,008 17.008 12.95 12.95 12.98 12.82 13.33 3,189,546 12.960 0.00%
2019-03-11 0 17.00 17.00 17.02 16.80 17.32 1,077,000 18,294,924 16.987 12.95 12.95 12.97 12.80 13.20 1,413,482 12.943 -0.23%
2019-03-08 0 17.04 17.04 17.08 16.76 17.50 1,357,790 23,034,677 16.965 12.98 12.98 13.01 12.77 13.33 1,781,998 12.926 -2.63%
2019-03-07 0 17.50 17.48 17.50 17.32 17.76 607,375 10,625,633 17.494 13.33 13.32 13.33 13.20 13.53 797,134 13.330 -2.78%
2019-03-06 0 18.00 18.00 18.02 17.70 18.50 1,454,248 26,344,265 18.115 13.72 13.72 13.73 13.49 14.10 1,908,592 13.803 -1.21%
2019-03-05 0 18.22 18.22 18.26 18.02 18.42 715,000 13,022,618 18.214 13.88 13.88 13.91 13.73 14.04 938,384 13.878 -0.65%
2019-03-04 0 18.34 18.32 18.34 17.80 18.40 3,682,000 66,700,860 18.115 13.97 13.96 13.97 13.56 14.02 4,832,350 13.803 2.46%
2019-03-01 0 17.90 17.80 17.90 17.40 18.16 1,508,044 26,919,867 17.851 13.64 13.56 13.64 13.26 13.84 1,979,195 13.601 4.31%
2019-02-28 0 17.16 17.16 17.30 16.88 17.64 1,135,484 19,515,519 17.187 13.08 13.08 13.18 12.86 13.44 1,490,238 13.096 -2.72%
2019-02-27 0 17.64 17.64 17.66 17.48 17.92 797,000 14,065,090 17.648 13.44 13.44 13.46 13.32 13.65 1,046,003 13.447 -1.12%
2019-02-26 0 17.84 17.80 17.84 17.50 18.00 541,000 9,599,380 17.744 13.59 13.56 13.59 13.33 13.72 710,022 13.520 -0.67%
2019-02-25 0 17.96 17.86 17.96 17.60 18.00 746,000 13,315,000 17.849 13.68 13.61 13.68 13.41 13.72 979,069 13.600 1.35%
2019-02-22 0 17.72 17.72 17.82 17.40 17.88 610,310 10,767,214 17.642 13.50 13.50 13.58 13.26 13.62 800,986 13.442 1.37%
2019-02-21 0 17.48 17.38 17.48 17.32 17.68 759,000 13,204,161 17.397 13.32 13.24 13.32 13.20 13.47 996,131 13.255 1.39%
2019-02-20 0 17.24 17.22 17.26 16.94 17.64 664,428 11,444,598 17.225 13.14 13.12 13.15 12.91 13.44 872,012 13.124 -0.92%
2019-02-19 0 17.40 17.38 17.44 17.34 17.76 753,291 13,181,088 17.498 13.26 13.24 13.29 13.21 13.53 988,638 13.333 -0.34%
2019-02-18 0 17.46 17.38 17.46 17.12 17.64 957,000 16,673,160 17.422 13.30 13.24 13.30 13.04 13.44 1,255,991 13.275 3.31%
2019-02-15 0 16.90 16.84 16.90 16.82 17.54 2,194,261 37,526,983 17.102 12.88 12.83 12.88 12.82 13.36 2,879,803 13.031 -1.97%
2019-02-14 0 17.24 17.24 17.26 17.20 17.72 759,033 13,147,496 17.321 13.14 13.14 13.15 13.11 13.50 996,174 13.198 -0.69%
2019-02-13 0 17.36 17.32 17.36 17.16 18.00 1,368,400 23,861,443 17.438 13.23 13.20 13.23 13.08 13.72 1,795,923 13.286 -0.46%
2019-02-12 0 17.44 17.42 17.46 17.00 17.82 1,007,583 17,654,578 17.522 13.29 13.27 13.30 12.95 13.58 1,322,377 13.351 0.93%
2019-02-11 0 17.28 17.22 17.28 16.62 17.76 825,061 14,228,433 17.245 13.17 13.12 13.17 12.66 13.53 1,082,831 13.140 -2.59%
2019-02-08 0 17.74 17.74 17.76 17.48 18.12 1,390,997 24,688,878 17.749 13.52 13.52 13.53 13.32 13.81 1,825,580 13.524 -0.89%
2019-02-04 0 17.90 17.80 17.90 17.20 17.94 224,932 3,979,454 17.692 13.64 13.56 13.64 13.11 13.67 295,206 13.480 0.00%
2019-02-01 0 17.90 17.88 17.90 17.82 18.30 1,399,938 25,107,884 17.935 13.64 13.62 13.64 13.58 13.94 1,837,314 13.666 -0.56%
2019-01-31 0 18.00 18.00 18.04 17.80 18.50 3,313,302 60,237,834 18.181 13.72 13.72 13.75 13.56 14.10 4,348,461 13.853 1.69%
2019-01-30 0 17.70 17.70 17.72 17.28 18.96 3,057,300 54,057,905 17.682 13.49 13.49 13.50 13.17 14.45 4,012,478 13.472 0.57%
2019-01-29 0 17.60 17.54 17.60 16.98 18.20 1,136,300 19,969,264 17.574 13.41 13.36 13.41 12.94 13.87 1,491,309 13.390 -1.12%
2019-01-28 0 17.80 17.78 17.80 17.50 17.80 828,400 14,644,258 17.678 13.56 13.55 13.56 13.33 13.56 1,087,213 13.470 0.23%
2019-01-25 0 17.76 17.74 17.76 17.46 17.76 657,000 11,581,400 17.628 13.53 13.52 13.53 13.30 13.53 862,263 13.431 1.60%
2019-01-24 0 17.48 17.40 17.48 17.22 17.80 463,000 8,062,279 17.413 13.32 13.26 13.32 13.12 13.56 607,653 13.268 0.34%
2019-01-23 0 17.42 17.40 17.42 16.68 17.48 732,000 12,701,810 17.352 13.27 13.26 13.27 12.71 13.32 960,695 13.221 -0.46%
2019-01-22 0 17.50 17.42 17.50 17.20 17.80 714,000 12,447,439 17.433 13.33 13.27 13.33 13.11 13.56 937,072 13.283 1.39%
2019-01-21 0 17.26 17.26 17.30 17.12 17.36 367,000 6,312,520 17.200 13.15 13.15 13.18 13.04 13.23 481,660 13.106 0.58%
2019-01-18 0 17.16 17.14 17.16 16.06 17.16 697,424 11,830,188 16.963 13.08 13.06 13.08 12.24 13.08 915,317 12.925 2.63%
2019-01-17 0 16.72 16.68 16.72 16.42 16.98 534,000 8,911,780 16.689 12.74 12.71 12.74 12.51 12.94 700,835 12.716 2.58%
2019-01-16 0 16.30 16.22 16.30 16.04 16.80 774,300 12,632,810 16.315 12.42 12.36 12.42 12.22 12.80 1,016,211 12.431 -2.16%
2019-01-15 0 16.66 16.60 16.66 15.90 16.72 898,000 14,720,620 16.393 12.69 12.65 12.69 12.11 12.74 1,178,558 12.490 3.61%
2019-01-14 0 16.08 16.08 16.10 15.68 16.28 659,000 10,539,170 15.993 12.25 12.25 12.27 11.95 12.40 864,888 12.186 2.42%
2019-01-11 0 15.70 15.62 15.70 15.56 16.18 715,356 11,216,875 15.680 11.96 11.90 11.96 11.86 12.33 938,851 11.947 -2.48%
2019-01-10 0 16.10 16.00 16.10 15.20 16.10 1,396,360 22,125,956 15.846 12.27 12.19 12.27 11.58 12.27 1,832,618 12.073 5.92%
2019-01-09 0 15.20 15.20 15.22 15.12 16.06 1,454,933 22,327,315 15.346 11.58 11.58 11.60 11.52 12.24 1,909,491 11.693 0.26%
2019-01-08 0 15.16 15.10 15.16 14.82 15.38 474,261 7,162,348 15.102 11.55 11.51 11.55 11.29 11.72 622,432 11.507 -1.43%
2019-01-07 0 15.38 15.38 15.40 15.02 15.62 549,908 8,400,317 15.276 11.72 11.72 11.73 11.44 11.90 721,713 11.639 3.64%
2019-01-04 0 14.84 14.84 14.86 14.68 15.02 408,400 6,063,848 14.848 11.31 11.31 11.32 11.19 11.44 535,994 11.313 -1.98%
2019-01-03 0 15.14 15.04 15.14 14.90 15.48 667,605 10,067,198 15.080 11.54 11.46 11.54 11.35 11.79 876,182 11.490 0.00%
2019-01-02 0 15.14 15.08 15.14 14.96 15.46 197,179 2,977,726 15.102 11.54 11.49 11.54 11.40 11.78 258,783 11.507 0.26%
2018-12-31 0 15.10 15.08 15.10 14.76 15.24 326,000 4,909,960 15.061 11.51 11.49 11.51 11.25 11.61 427,851 11.476 2.30%
2018-12-28 0 14.76 14.74 14.76 14.74 14.92 530,400 7,852,158 14.804 11.25 11.23 11.25 11.23 11.37 696,110 11.280 -0.40%
2018-12-27 0 14.82 14.80 14.82 14.80 15.84 312,252 4,678,988 14.985 11.29 11.28 11.29 11.28 12.07 409,807 11.418 -1.20%
2018-12-24 0 15.00 15.00 15.02 14.94 15.30 389,400 5,864,884 15.061 11.43 11.43 11.44 11.38 11.66 511,058 11.476 -3.85%
2018-12-21 0 15.60 15.56 15.60 15.30 15.80 1,387,572 21,582,670 15.554 11.89 11.86 11.89 11.66 12.04 1,821,084 11.852 -2.99%
2018-12-20 0 16.08 16.06 16.08 15.94 16.44 842,740 13,561,180 16.092 12.25 12.24 12.25 12.15 12.53 1,106,033 12.261 -1.47%
2018-12-19 0 16.32 16.28 16.32 16.08 16.48 1,094,705 17,819,055 16.278 12.43 12.40 12.43 12.25 12.56 1,436,718 12.403 0.37%
2018-12-18 0 16.26 16.26 16.30 16.02 16.52 1,684,000 27,445,070 16.298 12.39 12.39 12.42 12.21 12.59 2,210,124 12.418 1.50%
2018-12-17 0 16.02 16.02 16.08 15.98 17.30 635,340 10,271,772 16.167 12.21 12.21 12.25 12.18 13.18 833,836 12.319 -4.98%
2018-12-14 0 16.86 16.82 16.86 16.34 17.04 996,617 16,806,468 16.864 12.85 12.82 12.85 12.45 12.98 1,307,985 12.849 0.12%
2018-12-13 0 16.84 16.80 16.84 15.66 17.08 1,415,000 23,411,820 16.546 12.83 12.80 12.83 11.93 13.01 1,857,082 12.607 7.54%
2018-12-12 0 15.66 15.64 15.68 15.60 16.28 1,003,232 15,746,610 15.696 11.93 11.92 11.95 11.89 12.40 1,316,667 11.959 0.38%
2018-12-11 0 15.60 15.58 15.60 15.50 16.00 379,333 5,939,974 15.659 11.89 11.87 11.89 11.81 12.19 497,846 11.931 -0.76%
2018-12-10 0 15.72 15.72 15.74 15.60 16.12 753,200 11,880,238 15.773 11.98 11.98 11.99 11.89 12.28 988,519 12.018 -2.00%
2018-12-07 0 16.04 16.02 16.04 15.88 16.76 2,552,000 41,146,548 16.123 12.22 12.21 12.22 12.10 12.77 3,349,309 12.285 -3.02%
2018-12-06 0 16.54 16.52 16.54 16.44 17.80 1,318,093 21,824,749 16.558 12.60 12.59 12.60 12.53 13.56 1,729,899 12.616 -3.16%
2018-12-05 0 17.08 17.02 17.08 16.66 17.80 659,000 11,253,723 17.077 13.01 12.97 13.01 12.69 13.56 864,888 13.012 -1.61%
2018-12-04 0 17.36 17.26 17.36 16.42 17.42 2,760,006 47,489,586 17.206 13.23 13.15 13.23 12.51 13.27 3,622,302 13.110 0.93%
2018-12-03 0 17.20 17.16 17.20 16.96 17.78 3,013,100 52,172,390 17.315 13.11 13.08 13.11 12.92 13.55 3,954,468 13.193 2.26%
2018-11-30 0 16.82 16.80 16.82 16.74 17.50 1,769,295 29,924,843 16.913 12.82 12.80 12.82 12.76 13.33 2,322,067 12.887 -1.06%
2018-11-29 0 17.00 16.90 17.00 16.80 17.48 525,829 8,928,573 16.980 12.95 12.88 12.95 12.80 13.32 690,111 12.938 -0.23%
2018-11-28 0 17.04 16.92 17.04 16.22 17.50 1,068,986 18,031,890 16.868 12.98 12.89 12.98 12.36 13.33 1,402,964 12.853 0.24%
2018-11-27 0 17.00 16.94 17.00 16.80 17.32 463,808 7,866,121 16.960 12.95 12.91 12.95 12.80 13.20 608,713 12.923 -0.12%
2018-11-26 0 17.02 16.94 17.06 16.80 17.38 354,000 6,005,620 16.965 12.97 12.91 13.00 12.80 13.24 464,599 12.926 0.71%
2018-11-23 0 16.90 16.88 16.90 16.76 17.36 447,000 7,571,520 16.939 12.88 12.86 12.88 12.77 13.23 586,654 12.906 -1.74%
2018-11-22 0 17.20 17.08 17.20 16.40 17.42 1,818,922 31,198,592 17.152 13.11 13.01 13.11 12.50 13.27 2,387,199 13.069 1.18%
2018-11-21 0 17.00 16.98 17.00 16.76 17.00 1,189,000 20,096,740 16.902 12.95 12.94 12.95 12.77 12.95 1,560,474 12.879 0.35%
2018-11-20 0 16.94 16.92 16.94 16.46 17.00 1,476,000 25,090,753 16.999 12.91 12.89 12.91 12.54 12.95 1,937,140 12.952 -1.17%
2018-11-19 0 17.14 17.08 17.14 16.54 17.52 1,120,967 19,075,716 17.017 13.06 13.01 13.06 12.60 13.35 1,471,185 12.966 0.12%
2018-11-16 0 17.12 17.00 17.12 16.74 17.30 1,470,919 25,104,234 17.067 13.04 12.95 13.04 12.76 13.18 1,930,471 13.004 0.35%
2018-11-15 0 17.06 17.00 17.06 16.16 17.30 889,000 15,001,540 16.875 13.00 12.95 13.00 12.31 13.18 1,166,746 12.858 3.77%
2018-11-14 0 16.44 16.36 16.44 15.82 16.74 784,000 12,681,880 16.176 12.53 12.47 12.53 12.05 12.76 1,028,941 12.325 3.27%
2018-11-13 0 15.92 15.92 15.98 15.70 16.30 928,000 14,672,120 15.811 12.13 12.13 12.18 11.96 12.42 1,217,931 12.047 -0.62%
2018-11-12 0 16.02 16.02 16.04 15.76 16.18 375,000 6,006,460 16.017 12.21 12.21 12.22 12.01 12.33 492,159 12.204 -0.74%
2018-11-09 0 16.14 16.14 16.16 15.96 16.58 741,000 11,958,080 16.138 12.30 12.30 12.31 12.16 12.63 972,507 12.296 -4.50%
2018-11-08 0 16.90 16.80 16.90 16.68 16.96 1,038,000 17,471,128 16.832 12.88 12.80 12.88 12.71 12.92 1,362,297 12.825 0.96%
2018-11-07 0 16.74 16.66 16.74 16.38 16.90 969,000 16,099,530 16.615 12.76 12.69 12.76 12.48 12.88 1,271,740 12.659 0.12%
2018-11-06 0 16.72 16.70 16.72 16.30 16.72 596,000 9,882,220 16.581 12.74 12.72 12.74 12.42 12.74 782,205 12.634 1.09%
2018-11-05 0 16.54 16.52 16.54 16.24 16.90 1,094,000 18,087,251 16.533 12.60 12.59 12.60 12.37 12.88 1,435,793 12.597 -1.19%
2018-11-02 0 16.74 16.70 16.74 16.02 16.94 2,183,995 35,832,555 16.407 12.76 12.72 12.76 12.21 12.91 2,866,330 12.501 6.90%
2018-11-01 0 15.66 15.64 15.66 15.40 15.92 1,228,000 19,227,200 15.657 11.93 11.92 11.93 11.73 12.13 1,611,658 11.930 2.35%
2018-10-31 0 15.30 15.28 15.30 15.02 15.56 1,991,700 30,370,310 15.248 11.66 11.64 11.66 11.44 11.86 2,613,957 11.619 0.26%
2018-10-30 0 15.26 15.26 15.30 14.90 15.76 2,551,653 38,838,808 15.221 11.63 11.63 11.66 11.35 12.01 3,348,854 11.598 0.39%
2018-10-29 0 15.20 15.18 15.20 15.16 16.16 1,522,804 23,461,353 15.407 11.58 11.57 11.58 11.55 12.31 1,998,566 11.739 -4.88%
2018-10-26 0 15.98 15.96 15.98 15.40 16.54 1,122,600 17,932,260 15.974 12.18 12.16 12.18 11.73 12.60 1,473,329 12.171 2.04%
2018-10-25 0 15.66 15.58 15.68 15.00 15.66 2,417,717 37,381,937 15.462 11.93 11.87 11.95 11.43 11.93 3,173,073 11.781 -1.01%
2018-10-24 0 15.82 15.80 15.82 15.60 15.94 1,125,474 17,782,514 15.800 12.05 12.04 12.05 11.89 12.15 1,477,100 12.039 -0.13%
2018-10-23 0 15.84 15.84 15.88 15.62 16.16 1,091,453 17,285,413 15.837 12.07 12.07 12.10 11.90 12.31 1,432,450 12.067 -2.22%
2018-10-22 0 16.20 16.14 16.20 15.68 16.30 460,000 7,425,100 16.142 12.34 12.30 12.34 11.95 12.42 603,716 12.299 2.66%
2018-10-19 0 15.78 15.74 15.78 15.40 16.40 713,000 11,195,870 15.703 12.02 11.99 12.02 11.73 12.50 935,759 11.964 -1.87%
2018-10-18 0 16.08 16.06 16.08 15.36 16.08 2,356,816 37,233,227 15.798 12.25 12.24 12.25 11.70 12.25 3,093,145 12.037 6.77%
2018-10-16 0 15.06 15.04 15.06 14.88 15.84 3,332,041 51,121,085 15.342 11.47 11.46 11.47 11.34 12.07 4,373,055 11.690 -2.21%
2018-10-15 0 15.40 15.38 15.40 15.28 15.66 1,807,293 27,956,251 15.469 11.73 11.72 11.73 11.64 11.93 2,371,937 11.786 0.39%
2018-10-12 0 15.34 15.34 15.44 15.28 15.78 1,928,000 29,871,380 15.494 11.69 11.69 11.76 11.64 12.02 2,530,356 11.805 -1.79%
2018-10-11 0 15.62 15.62 15.68 15.50 15.88 2,364,000 37,471,274 15.851 11.90 11.90 11.95 11.81 12.10 3,102,573 12.077 -6.47%
2018-10-10 0 16.70 16.70 16.72 16.20 16.98 1,988,289 33,067,397 16.631 12.72 12.72 12.74 12.34 12.94 2,609,481 12.672 0.85%
2018-10-09 0 16.56 16.52 16.56 16.30 16.92 2,920,900 48,476,436 16.596 12.62 12.59 12.62 12.42 12.89 3,833,463 12.646 -2.47%
2018-10-08 0 16.98 16.92 16.98 16.84 17.18 1,249,000 21,211,470 16.983 12.94 12.89 12.94 12.83 13.09 1,639,219 12.940 -0.12%
2018-10-05 0 17.00 17.00 17.02 16.98 17.38 768,860 13,099,604 17.038 12.95 12.95 12.97 12.94 13.24 1,009,071 12.982 -4.60%
2018-10-04 0 17.82 17.82 17.84 17.00 17.92 1,545,000 27,492,733 17.795 13.58 13.58 13.59 12.95 13.65 2,027,697 13.559 -0.34%
2018-10-03 0 17.88 17.82 17.88 17.12 17.92 1,395,400 24,555,280 17.597 13.62 13.58 13.62 13.04 13.65 1,831,358 13.408 1.25%
2018-10-02 0 17.66 17.62 17.66 17.18 17.76 3,652,207 64,029,727 17.532 13.46 13.43 13.46 13.09 13.53 4,793,249 13.358 1.38%
2018-09-28 0 17.42 17.42 17.48 17.10 17.70 6,215,803 106,556,108 17.143 13.27 13.27 13.32 13.03 13.49 8,157,777 13.062 3.08%
2018-09-27 0 16.90 16.80 16.90 16.80 17.60 2,291,000 39,197,840 17.110 12.88 12.80 12.88 12.80 13.41 3,006,766 13.037 -4.09%
2018-09-26 0 17.62 17.56 17.62 16.32 17.62 4,649,200 81,179,206 17.461 13.43 13.38 13.43 12.43 13.43 6,101,727 13.304 2.80%
2018-09-24 0 17.14 17.14 17.16 16.56 17.24 3,738,138 63,284,627 16.930 13.06 13.06 13.08 12.62 13.14 4,906,027 12.899 2.39%
2018-09-21 0 16.74 16.72 16.74 16.48 16.98 2,776,505 46,279,271 16.668 12.76 12.74 12.76 12.56 12.94 3,643,955 12.700 0.84%
2018-09-20 0 16.60 16.60 16.62 16.30 16.70 3,131,350 51,818,688 16.548 12.65 12.65 12.66 12.42 12.72 4,109,663 12.609 1.72%
2018-09-19 0 16.32 16.30 16.32 15.90 16.38 3,364,933 54,676,171 16.249 12.43 12.42 12.43 12.11 12.48 4,416,223 12.381 0.99%
2018-09-18 0 16.16 16.04 16.16 15.00 16.16 1,354,169 21,517,014 15.890 12.31 12.22 12.31 11.43 12.31 1,777,246 12.107 3.86%
2018-09-17 0 15.56 15.56 15.62 15.16 15.64 2,639,000 41,148,880 15.593 11.86 11.86 11.90 11.55 11.92 3,463,490 11.881 -2.14%
2018-09-14 0 15.90 15.88 15.90 15.60 15.92 1,425,744 22,523,064 15.797 12.11 12.10 12.11 11.89 12.13 1,871,182 12.037 1.66%
2018-09-13 0 15.64 15.62 15.64 14.52 15.66 1,472,453 22,503,542 15.283 11.92 11.90 11.92 11.06 11.93 1,932,484 11.645 3.58%
2018-09-12 0 15.10 15.10 15.12 14.68 15.30 1,623,514 24,365,454 15.008 11.51 11.51 11.52 11.19 11.66 2,130,741 11.435 0.40%
2018-09-11 0 15.04 15.04 15.08 14.84 15.18 2,922,400 43,932,638 15.033 11.46 11.46 11.49 11.31 11.57 3,835,431 11.454 -0.92%
2018-09-10 0 15.18 15.18 15.20 15.06 15.34 1,901,300 28,852,906 15.175 11.57 11.57 11.58 11.47 11.69 2,495,314 11.563 -1.43%
2018-09-07 0 15.40 15.40 15.42 15.12 16.42 1,391,000 21,208,961 15.247 11.73 11.73 11.75 11.52 12.51 1,825,583 11.618 2.39%
2018-09-06 0 15.04 15.04 15.14 14.84 15.38 4,971,002 75,456,569 15.179 11.46 11.46 11.54 11.31 11.72 6,524,068 11.566 -0.40%
2018-09-05 0 15.10 15.10 15.12 14.94 15.50 1,628,608 24,631,061 15.124 11.51 11.51 11.52 11.38 11.81 2,137,426 11.524 -3.08%
2018-09-04 0 15.58 15.52 15.58 15.38 15.68 632,000 9,819,434 15.537 11.87 11.83 11.87 11.72 11.95 829,453 11.838 0.13%
2018-09-03 0 15.56 15.52 15.56 15.32 16.16 1,235,722 19,228,570 15.561 11.86 11.83 11.86 11.67 12.31 1,621,793 11.856 -1.27%
2018-08-31 0 15.76 15.76 15.78 15.02 15.78 3,263,008 51,050,953 15.645 12.01 12.01 12.02 11.44 12.02 4,282,454 11.921 0.19%
2018-08-30 0 15.98 15.98 16.00 15.80 16.50 2,038,466 32,620,312 16.002 11.99 11.99 12.00 11.85 12.38 2,717,854 12.002 -2.44%
2018-08-29 0 16.38 16.32 16.38 15.76 16.38 2,894,000 46,670,838 16.127 12.29 12.24 12.29 11.82 12.29 3,858,523 12.096 4.07%
2018-08-28 0 15.74 15.72 15.76 15.58 16.06 2,256,200 35,623,628 15.789 11.81 11.79 11.82 11.69 12.05 3,008,155 11.842 -1.87%
2018-08-27 0 16.04 16.00 16.04 15.58 16.24 4,643,481 73,785,288 15.890 12.03 12.00 12.03 11.69 12.18 6,191,078 11.918 2.30%
2018-08-24 0 15.68 15.68 15.70 15.34 16.50 2,524,016 39,832,798 15.782 11.76 11.76 11.78 11.51 12.38 3,365,230 11.837 -4.04%
2018-08-23 0 16.34 16.32 16.34 16.22 17.08 2,450,999 40,238,246 16.417 12.26 12.24 12.26 12.17 12.81 3,267,877 12.313 -5.88%
2018-08-22 0 17.36 17.34 17.36 16.40 17.82 2,757,379 46,681,116 16.930 13.02 13.01 13.02 12.30 13.37 3,676,369 12.698 -3.56%
2018-08-21 0 18.00 17.98 18.00 15.96 18.18 2,576,335 44,928,415 17.439 13.50 13.49 13.50 11.97 13.64 3,434,986 13.080 12.92%
2018-08-20 0 15.94 15.92 15.96 15.70 16.30 914,000 14,604,940 15.979 11.96 11.94 11.97 11.78 12.23 1,218,621 11.985 -1.60%
2018-08-17 0 16.20 16.18 16.20 15.44 16.38 1,765,552 28,132,031 15.934 12.15 12.14 12.15 11.58 12.29 2,353,982 11.951 6.30%
2018-08-16 0 15.24 15.22 15.24 14.84 16.20 1,819,815 27,646,540 15.192 11.43 11.42 11.43 11.13 12.15 2,426,330 11.394 0.13%
2018-08-15 0 15.22 15.20 15.36 15.22 16.38 2,243,453 35,519,159 15.832 11.42 11.40 11.52 11.42 12.29 2,991,160 11.875 -5.35%
2018-08-14 0 16.08 16.08 16.10 15.88 17.70 3,668,692 59,813,695 16.304 12.06 12.06 12.08 11.91 13.28 4,891,408 12.228 -7.05%
2018-08-13 0 17.30 17.30 17.42 17.26 18.20 550,000 9,633,840 17.516 12.98 12.98 13.07 12.95 13.65 733,306 13.138 -3.89%
2018-08-10 0 18.00 18.00 18.02 17.78 18.40 2,067,678 37,191,397 17.987 13.50 13.50 13.52 13.34 13.80 2,756,802 13.491 -0.55%
2018-08-09 0 18.10 18.08 18.10 18.00 18.50 655,488 11,877,420 18.120 13.58 13.56 13.58 13.50 13.88 873,952 13.590 -2.16%
2018-08-08 0 18.50 18.50 18.52 17.82 18.54 1,360,000 24,640,386 18.118 13.88 13.88 13.89 13.37 13.91 1,813,266 13.589 2.66%
2018-08-07 0 18.02 18.00 18.02 17.84 18.50 367,000 6,602,150 17.990 13.52 13.50 13.52 13.38 13.88 489,315 13.493 0.33%
2018-08-06 0 17.96 17.96 17.98 17.84 18.92 1,428,297 25,668,022 17.971 13.47 13.47 13.49 13.38 14.19 1,904,325 13.479 -0.33%
2018-08-03 0 18.02 18.02 18.06 17.82 18.32 1,616,000 29,106,660 18.012 13.52 13.52 13.55 13.37 13.74 2,154,587 13.509 -1.21%
2018-08-02 0 18.24 18.20 18.24 17.90 19.34 1,424,500 26,006,294 18.256 13.68 13.65 13.68 13.43 14.51 1,899,263 13.693 -5.20%
2018-08-01 0 19.24 19.24 19.26 18.52 19.60 2,657,000 50,211,285 18.898 14.43 14.43 14.45 13.89 14.70 3,542,535 14.174 4.00%
2018-07-31 0 18.50 18.48 18.50 18.22 18.60 1,088,756 20,085,587 18.448 13.88 13.86 13.88 13.67 13.95 1,451,621 13.837 -1.49%
2018-07-30 0 18.78 18.76 18.80 18.26 18.78 630,647 11,768,523 18.661 14.09 14.07 14.10 13.70 14.09 840,831 13.996 1.95%
2018-07-27 0 18.42 18.40 18.42 18.00 18.88 1,243,000 22,749,670 18.302 13.82 13.80 13.82 13.50 14.16 1,657,272 13.727 2.11%
2018-07-26 0 18.04 18.04 18.08 17.92 18.60 793,000 14,324,820 18.064 13.53 13.53 13.56 13.44 13.95 1,057,294 13.549 -1.31%
2018-07-25 0 18.28 18.22 18.28 18.02 18.52 596,481 10,867,704 18.220 13.71 13.67 13.71 13.52 13.89 795,278 13.665 1.56%
2018-07-24 0 18.00 18.00 18.06 17.80 18.18 565,000 10,184,521 18.026 13.50 13.50 13.55 13.35 13.64 753,305 13.520 -0.66%
2018-07-23 0 18.12 18.08 18.12 17.20 18.12 696,102 12,412,174 17.831 13.59 13.56 13.59 12.90 13.59 928,102 13.374 4.38%
2018-07-20 0 17.36 17.36 17.38 17.28 17.60 1,255,236 21,864,769 17.419 13.02 13.02 13.04 12.96 13.20 1,673,586 13.065 -1.59%
2018-07-19 0 17.64 17.64 17.66 17.58 17.88 838,979 14,913,889 17.776 13.23 13.23 13.25 13.19 13.41 1,118,597 13.333 -2.00%
2018-07-18 0 18.00 17.98 18.00 17.80 18.20 737,453 13,300,187 18.035 13.50 13.49 13.50 13.35 13.65 983,234 13.527 0.11%
2018-07-17 0 17.98 17.92 17.98 17.80 18.24 2,866,402 51,318,772 17.904 13.49 13.44 13.49 13.35 13.68 3,821,728 13.428 -1.32%
2018-07-16 0 18.22 18.20 18.22 17.72 18.32 1,368,000 24,593,620 17.978 13.67 13.65 13.67 13.29 13.74 1,823,932 13.484 2.59%
2018-07-13 0 17.76 17.70 17.76 17.32 17.98 679,220 11,976,950 17.633 13.32 13.28 13.32 12.99 13.49 905,593 13.226 4.47%
2018-07-12 0 17.00 17.00 17.02 16.88 17.50 2,260,131 38,534,943 17.050 12.75 12.75 12.77 12.66 13.13 3,013,396 12.788 -1.73%
2018-07-11 0 17.30 17.28 17.30 17.06 17.44 1,421,000 24,560,310 17.284 12.98 12.96 12.98 12.80 13.08 1,894,596 12.963 0.58%
2018-07-10 0 17.20 17.18 17.20 17.00 17.78 3,688,370 63,517,744 17.221 12.90 12.89 12.90 12.75 13.34 4,917,644 12.916 -3.04%
2018-07-09 0 17.74 17.70 17.76 17.06 18.10 1,549,839 27,491,052 17.738 13.31 13.28 13.32 12.80 13.58 2,066,375 13.304 2.42%
2018-07-06 0 17.32 17.32 17.34 17.00 17.64 2,547,234 44,175,826 17.343 12.99 12.99 13.01 12.75 13.23 3,396,186 13.007 -1.93%
2018-07-05 0 17.66 17.64 17.66 17.32 17.84 1,121,000 19,846,910 17.705 13.25 13.23 13.25 12.99 13.38 1,494,611 13.279 0.11%
2018-07-04 0 17.64 17.62 17.68 17.58 18.10 826,659 14,659,253 17.733 13.23 13.22 13.26 13.19 13.58 1,102,171 13.300 -2.86%
2018-07-03 0 18.16 18.14 18.16 17.50 18.72 4,845,637 87,869,113 18.134 13.62 13.61 13.62 13.13 14.04 6,460,610 13.601 -1.94%
2018-06-29 0 18.52 18.50 18.52 18.30 18.68 1,997,966 36,994,648 18.516 13.89 13.88 13.89 13.73 14.01 2,663,856 13.888 -0.43%
2018-06-28 0 18.60 18.60 18.66 18.34 18.86 1,330,332 24,869,402 18.694 13.95 13.95 14.00 13.76 14.15 1,773,710 14.021 -0.64%
2018-06-27 0 18.72 18.72 18.74 18.68 19.36 1,396,237 26,328,916 18.857 14.04 14.04 14.06 14.01 14.52 1,861,580 14.143 -0.95%
2018-06-26 0 18.90 18.88 18.90 18.42 19.40 7,638,533 143,492,116 18.785 14.18 14.16 14.18 13.82 14.55 10,184,333 14.089 1.18%
2018-06-25 0 18.68 18.68 18.70 18.56 19.70 994,000 18,694,180 18.807 14.01 14.01 14.03 13.92 14.78 1,325,284 14.106 -3.51%
2018-06-22 0 19.36 19.36 19.38 18.36 19.62 2,083,679 40,260,829 19.322 14.52 14.52 14.54 13.77 14.72 2,778,136 14.492 0.21%
2018-06-21 0 19.32 19.32 19.38 19.30 19.80 792,000 15,402,620 19.448 14.49 14.49 14.54 14.48 14.85 1,055,961 14.586 -1.23%
2018-06-20 0 19.56 19.56 19.60 19.54 20.65 2,164,245 42,911,300 19.827 14.67 14.67 14.70 14.66 15.49 2,885,553 14.871 -2.44%
2018-06-19 0 20.05 20.05 20.20 19.92 20.70 1,509,000 30,582,195 20.267 15.04 15.04 15.15 14.94 15.53 2,011,925 15.200 -1.72%
2018-06-15 0 20.40 20.35 20.40 20.30 21.10 3,324,742 68,209,781 20.516 15.30 15.26 15.30 15.23 15.83 4,432,825 15.387 -3.09%
2018-06-14 0 21.05 21.05 21.15 20.85 21.50 1,238,200 26,150,714 21.120 15.79 15.79 15.86 15.64 16.13 1,650,872 15.841 -3.44%
2018-06-13 0 21.80 21.80 21.90 21.20 21.90 1,435,730 31,009,652 21.599 16.35 16.35 16.43 15.90 16.43 1,914,236 16.199 1.16%
2018-06-12 0 21.55 21.55 21.65 20.85 21.70 2,657,911 56,543,413 21.274 16.16 16.16 16.24 15.64 16.28 3,543,750 15.956 2.62%
2018-06-11 0 21.00 20.95 21.00 20.50 21.20 1,687,100 35,176,483 20.850 15.75 15.71 15.75 15.38 15.90 2,249,383 15.638 -0.24%
2018-06-08 0 21.05 20.85 21.05 20.30 21.05 3,047,000 63,061,550 20.696 15.79 15.64 15.79 15.23 15.79 4,062,516 15.523 4.47%
2018-06-07 0 20.15 20.15 20.25 19.80 20.45 6,571,333 131,472,295 20.007 15.11 15.11 15.19 14.85 15.34 8,761,452 15.006 0.00%
2018-06-06 0 20.15 20.10 20.15 19.84 20.60 2,551,000 51,284,814 20.104 15.11 15.08 15.11 14.88 15.45 3,401,207 15.078 -2.42%
2018-06-05 0 20.65 20.60 20.65 20.50 21.20 1,039,348 21,543,188 20.728 15.49 15.45 15.49 15.38 15.90 1,385,746 15.546 -2.36%
2018-06-04 0 21.15 21.00 21.15 20.85 21.85 871,917 18,466,902 21.180 15.86 15.75 15.86 15.64 16.39 1,162,513 15.885 -0.94%
2018-06-01 0 21.35 21.25 21.35 21.00 22.25 992,846 21,308,668 21.462 16.01 15.94 16.01 15.75 16.69 1,323,746 16.097 -4.04%
2018-05-31 0 22.25 22.20 22.25 20.90 22.25 2,844,576 62,149,751 21.849 16.69 16.65 16.69 15.68 16.69 3,792,627 16.387 7.75%
2018-05-30 0 20.65 20.60 20.65 20.60 21.05 1,325,000 27,468,050 20.731 15.49 15.45 15.49 15.45 15.79 1,766,601 15.549 -3.28%
2018-05-29 0 21.35 21.30 21.35 21.05 21.50 1,712,197 36,517,137 21.328 16.01 15.98 16.01 15.79 16.13 2,282,845 15.996 0.23%
2018-05-28 0 21.30 21.30 21.35 21.10 21.55 368,000 7,853,425 21.341 15.98 15.98 16.01 15.83 16.16 490,648 16.006 0.00%
2018-05-25 0 21.30 21.30 21.35 21.30 22.70 1,190,500 25,887,365 21.745 15.98 15.98 16.01 15.98 17.03 1,587,274 16.309 -5.12%
2018-05-24 0 22.45 22.45 22.50 21.00 22.60 2,515,000 55,901,550 22.227 16.84 16.84 16.88 15.75 16.95 3,353,209 16.671 3.70%
2018-05-23 0 21.65 21.65 21.70 21.30 21.80 1,414,799 30,664,830 21.674 16.24 16.24 16.28 15.98 16.35 1,886,329 16.256 1.41%
2018-05-21 0 21.35 21.35 21.40 21.20 21.65 1,134,117 24,296,271 21.423 16.01 16.01 16.05 15.90 16.24 1,512,100 16.068 2.15%
2018-05-18 0 20.90 20.85 20.90 20.70 21.55 1,308,119 27,494,266 21.018 15.68 15.64 15.68 15.53 16.16 1,744,094 15.764 -1.88%
2018-05-17 0 21.30 21.30 21.35 21.20 21.75 1,089,329 23,274,990 21.366 15.98 15.98 16.01 15.90 16.31 1,452,385 16.025 -2.29%
2018-05-16 0 21.80 21.75 21.80 20.80 21.90 2,347,970 50,095,137 21.336 16.35 16.31 16.35 15.60 16.43 3,130,511 16.002 4.06%
2018-05-15 0 20.95 20.90 20.95 20.80 21.35 2,710,157 56,861,503 20.981 15.71 15.68 15.71 15.60 16.01 3,613,409 15.736 -0.95%
2018-05-14 0 21.15 21.10 21.15 20.65 21.85 2,114,600 45,006,428 21.284 15.86 15.83 15.86 15.49 16.39 2,819,362 15.963 0.00%
2018-05-11 0 21.15 21.05 21.15 20.15 21.15 1,961,723 40,880,398 20.839 15.86 15.79 15.86 15.11 15.86 2,615,534 15.630 2.92%
2018-05-10 0 20.55 20.55 20.65 20.30 21.00 1,771,435 36,418,112 20.559 15.41 15.41 15.49 15.23 15.75 2,361,826 15.419 0.00%
2018-05-09 0 20.55 20.55 20.60 20.50 21.50 1,909,000 40,085,592 20.998 15.41 15.41 15.45 15.38 16.13 2,545,239 15.749 -3.07%
2018-05-08 0 21.20 21.15 21.25 20.90 21.75 761,000 16,175,200 21.255 15.90 15.86 15.94 15.68 16.31 1,014,629 15.942 2.17%
2018-05-07 0 20.75 20.75 20.80 20.15 21.25 1,499,876 31,059,015 20.708 15.56 15.56 15.60 15.11 15.94 1,999,760 15.531 -0.24%
2018-05-04 0 20.80 20.80 20.85 20.80 21.65 1,522,120 32,281,385 21.208 15.60 15.60 15.64 15.60 16.24 2,029,418 15.907 -3.93%
2018-05-03 0 21.65 21.65 21.70 20.65 21.80 4,367,380 92,590,672 21.201 16.24 16.24 16.28 15.49 16.35 5,822,957 15.901 3.10%
2018-05-02 0 21.00 21.00 21.05 20.60 21.60 1,194,277 25,228,339 21.124 15.75 15.75 15.79 15.45 16.20 1,592,310 15.844 0.48%
2018-04-30 0 20.90 20.90 20.95 20.85 21.80 1,728,200 36,527,372 21.136 15.68 15.68 15.71 15.64 16.35 2,304,181 15.853 -2.11%
2018-04-27 0 21.35 21.25 21.35 21.00 21.60 1,008,614 21,478,788 21.295 16.01 15.94 16.01 15.75 16.20 1,344,769 15.972 -1.16%
2018-04-26 0 21.60 21.55 21.60 21.20 21.90 1,275,000 27,431,576 21.515 16.20 16.16 16.20 15.90 16.43 1,699,937 16.137 1.41%
2018-04-25 0 21.30 21.25 21.35 21.10 21.60 851,100 18,136,350 21.309 15.98 15.94 16.01 15.83 16.20 1,134,758 15.983 -1.39%
2018-04-24 0 21.60 21.60 21.65 21.35 22.00 1,061,904 23,051,981 21.708 16.20 16.20 16.24 16.01 16.50 1,415,819 16.282 -1.37%
2018-04-23 0 21.90 21.90 21.95 21.40 22.30 976,566 21,402,766 21.916 16.43 16.43 16.46 16.05 16.73 1,302,040 16.438 1.86%
2018-04-20 0 21.50 21.45 21.50 21.05 22.00 2,571,741 55,458,021 21.564 16.13 16.09 16.13 15.79 16.50 3,428,861 16.174 -2.49%
2018-04-19 0 22.05 22.00 22.05 21.70 22.20 688,000 15,141,450 22.008 16.54 16.50 16.54 16.28 16.65 917,299 16.507 1.61%
2018-04-18 0 21.70 21.65 21.70 21.45 22.80 1,511,716 32,841,442 21.725 16.28 16.24 16.28 16.09 17.10 2,015,547 16.294 -1.14%
2018-04-17 0 21.95 21.90 21.95 21.75 22.15 1,637,849 35,982,331 21.969 16.46 16.43 16.46 16.31 16.61 2,183,718 16.478 1.15%
2018-04-16 0 21.70 21.70 21.80 21.50 22.40 1,628,100 35,451,185 21.775 16.28 16.28 16.35 16.13 16.80 2,170,719 16.332 -2.03%
2018-04-13 0 22.15 22.15 22.25 21.85 22.80 905,400 20,159,505 22.266 16.61 16.61 16.69 16.39 17.10 1,207,155 16.700 -0.89%
2018-04-12 0 22.35 22.35 22.40 22.00 22.90 2,204,288 49,598,219 22.501 16.76 16.76 16.80 16.50 17.18 2,938,942 16.876 -0.67%
2018-04-11 0 22.50 22.45 22.50 22.40 23.75 2,696,357 61,320,896 22.742 16.88 16.84 16.88 16.80 17.81 3,595,009 17.057 -3.85%
2018-04-10 0 23.40 23.35 23.40 23.00 24.35 2,028,000 47,383,255 23.365 17.55 17.51 17.55 17.25 18.26 2,703,900 17.524 3.08%
2018-04-09 0 22.70 22.60 22.70 22.45 23.25 1,399,450 31,879,147 22.780 17.03 16.95 17.03 16.84 17.44 1,865,864 17.085 -0.44%
2018-04-06 0 22.80 22.75 22.80 22.35 23.30 608,706 13,809,596 22.687 17.10 17.06 17.10 16.76 17.48 811,578 17.016 0.09%
2018-04-04 0 23.05 23.05 23.20 23.00 24.25 1,035,618 24,239,955 23.406 17.09 17.09 17.20 17.05 17.98 1,397,138 17.350 -4.16%
2018-04-03 0 24.05 24.00 24.05 23.15 24.25 2,107,814 50,071,624 23.755 17.83 17.79 17.83 17.16 17.98 2,843,624 17.608 1.05%
2018-03-29 0 23.80 23.80 23.85 22.65 24.00 2,295,982 54,203,941 23.608 17.64 17.64 17.68 16.79 17.79 3,097,479 17.499 6.01%
2018-03-28 0 22.45 22.40 22.45 22.05 23.00 4,339,762 97,485,350 22.463 16.64 16.60 16.64 16.34 17.05 5,854,715 16.651 -1.97%
2018-03-27 0 22.90 22.90 22.95 22.85 23.25 589,937 13,586,391 23.030 16.97 16.97 17.01 16.94 17.23 795,876 17.071 0.00%
2018-03-26 0 22.90 22.90 22.95 22.85 23.30 626,671 14,392,958 22.967 16.97 16.97 17.01 16.94 17.27 845,433 17.024 -0.43%
2018-03-23 0 23.00 22.95 23.00 22.35 24.70 2,523,587 58,150,573 23.043 17.05 17.01 17.05 16.57 18.31 3,404,537 17.080 -2.34%
2018-03-22 0 23.55 23.55 23.60 23.30 24.20 2,317,449 54,728,161 23.616 17.46 17.46 17.49 17.27 17.94 3,126,439 17.505 -2.48%
2018-03-21 0 24.15 24.05 24.15 23.90 24.80 1,390,032 33,758,643 24.286 17.90 17.83 17.90 17.72 18.38 1,875,274 18.002 -0.62%
2018-03-20 0 24.30 24.25 24.30 24.25 24.60 617,000 15,023,933 24.350 18.01 17.98 18.01 17.98 18.23 832,386 18.049 0.00%
2018-03-19 0 24.30 24.30 24.35 24.10 24.85 540,020 13,143,975 24.340 18.01 18.01 18.05 17.86 18.42 728,534 18.042 -2.80%
2018-03-16 0 25.00 24.95 25.00 23.65 25.00 2,646,033 65,408,481 24.720 18.53 18.49 18.53 17.53 18.53 3,569,728 18.323 5.04%
2018-03-15 0 23.80 23.70 23.80 22.75 23.90 837,000 19,678,075 23.510 17.64 17.57 17.64 16.86 17.72 1,129,185 17.427 1.06%
2018-03-14 0 23.55 23.50 23.55 23.30 23.60 983,322 23,077,555 23.469 17.46 17.42 17.46 17.27 17.49 1,326,587 17.396 0.00%
2018-03-13 0 23.55 23.50 23.55 23.20 23.70 1,054,028 24,746,721 23.478 17.46 17.42 17.46 17.20 17.57 1,421,975 17.403 -0.21%
2018-03-12 0 23.60 23.55 23.60 23.20 23.80 904,000 21,151,193 23.397 17.49 17.46 17.49 17.20 17.64 1,219,574 17.343 2.83%
2018-03-09 0 22.95 22.90 23.00 22.60 23.15 567,600 12,980,775 22.870 17.01 16.97 17.05 16.75 17.16 765,742 16.952 0.00%
2018-03-08 0 22.95 22.85 22.95 22.50 23.10 369,000 8,429,350 22.844 17.01 16.94 17.01 16.68 17.12 497,813 16.933 2.46%
2018-03-07 0 22.40 22.40 22.45 21.85 23.20 2,191,000 49,133,000 22.425 16.60 16.60 16.64 16.20 17.20 2,955,849 16.622 -2.18%
2018-03-06 0 22.90 22.85 22.90 22.30 23.05 1,422,000 32,266,600 22.691 16.97 16.94 16.97 16.53 17.09 1,918,401 16.820 1.78%
2018-03-05 0 22.50 22.45 22.50 22.20 22.95 828,000 18,668,675 22.547 16.68 16.64 16.68 16.46 17.01 1,117,044 16.713 -1.75%
2018-03-02 0 22.90 22.85 22.90 22.75 24.70 1,745,774 40,413,572 23.149 16.97 16.94 16.97 16.86 18.31 2,355,200 17.159 -2.76%
2018-03-01 0 23.55 23.55 23.60 23.25 24.10 1,035,700 24,399,850 23.559 17.46 17.46 17.49 17.23 17.86 1,397,249 17.463 -1.67%
2018-02-28 0 23.95 23.85 23.95 22.85 23.95 2,758,080 65,200,156 23.640 17.75 17.68 17.75 16.94 17.75 3,720,889 17.523 1.91%
2018-02-27 0 23.50 23.40 23.50 22.95 23.90 1,433,103 33,580,596 23.432 17.42 17.35 17.42 17.01 17.72 1,933,380 17.369 0.43%
2018-02-26 0 23.40 23.30 23.40 22.25 23.45 2,715,833 61,289,038 22.567 17.35 17.27 17.35 16.49 17.38 3,663,894 16.728 5.41%
2018-02-23 0 22.20 22.20 22.30 22.00 22.60 2,077,314 46,128,127 22.206 16.46 16.46 16.53 16.31 16.75 2,802,477 16.460 0.91%
2018-02-22 0 22.00 21.95 22.00 21.85 22.85 1,522,404 33,665,471 22.113 16.31 16.27 16.31 16.20 16.94 2,053,855 16.391 -3.51%
2018-02-21 0 22.80 22.75 22.80 21.85 22.85 1,448,164 32,654,100 22.549 16.90 16.86 16.90 16.20 16.94 1,953,699 16.714 0.00%
2018-02-20 0 22.80 22.75 22.80 22.20 23.30 3,024,100 68,562,835 22.672 16.90 16.86 16.90 16.46 17.27 4,079,773 16.806 0.88%
2018-02-15 0 22.60 22.50 22.60 21.95 23.00 1,531,000 34,153,537 22.308 16.75 16.68 16.75 16.27 17.05 2,065,452 16.536 4.39%
2018-02-14 0 21.65 21.60 21.65 21.30 21.85 3,055,790 65,916,499 21.571 16.05 16.01 16.05 15.79 16.20 4,122,525 15.989 1.17%
2018-02-13 0 21.40 21.35 21.40 21.20 22.50 3,595,731 78,306,206 21.778 15.86 15.83 15.86 15.71 16.68 4,850,953 16.142 -2.73%
2018-02-12 0 22.00 21.95 22.00 22.00 22.60 1,394,500 31,022,420 22.246 16.31 16.27 16.31 16.31 16.75 1,881,301 16.490 -1.79%
2018-02-09 0 22.40 22.40 22.45 21.75 22.60 3,491,100 77,624,055 22.235 16.60 16.60 16.64 16.12 16.75 4,709,796 16.481 0.90%
2018-02-08 0 22.20 22.20 22.30 21.85 22.65 997,789 22,234,308 22.284 16.46 16.46 16.53 16.20 16.79 1,346,104 16.518 -0.45%
2018-02-07 0 22.30 22.25 22.30 22.05 23.05 2,327,402 52,464,485 22.542 16.53 16.49 16.53 16.34 17.09 3,139,867 16.709 0.22%
2018-02-06 0 22.25 22.25 22.35 22.25 23.55 4,113,407 93,174,991 22.652 16.49 16.49 16.57 16.49 17.46 5,549,342 16.790 -6.51%
2018-02-05 0 23.80 23.80 23.85 23.80 24.55 1,236,300 29,666,375 23.996 17.64 17.64 17.68 17.64 18.20 1,667,876 17.787 -4.80%
2018-02-02 0 25.00 25.00 25.05 24.20 25.20 992,552 24,749,652 24.935 18.53 18.53 18.57 17.94 18.68 1,339,039 18.483 0.00%
2018-02-01 0 25.00 25.00 25.10 24.65 25.50 648,435 16,231,086 25.031 18.53 18.53 18.61 18.27 18.90 874,795 18.554 2.25%
2018-01-31 0 24.45 24.45 24.50 24.10 24.95 1,747,083 42,749,368 24.469 18.12 18.12 18.16 17.86 18.49 2,356,966 18.137 0.82%
2018-01-30 0 24.25 24.25 24.30 24.25 25.20 1,255,564 30,769,607 24.507 17.98 17.98 18.01 17.98 18.68 1,693,865 18.165 -5.09%
2018-01-29 0 25.55 25.45 25.55 25.10 26.05 1,181,000 30,039,034 25.435 18.94 18.86 18.94 18.61 19.31 1,593,271 18.854 0.99%
2018-01-26 0 25.30 25.15 25.30 25.00 25.65 1,026,200 25,969,250 25.306 18.75 18.64 18.75 18.53 19.01 1,384,433 18.758 -1.36%
2018-01-25 0 25.65 25.60 25.65 24.75 26.10 1,496,000 38,248,875 25.567 19.01 18.98 19.01 18.35 19.35 2,018,234 18.952 2.81%
2018-01-24 0 24.95 24.95 25.00 24.90 26.20 1,670,640 42,189,238 25.253 18.49 18.49 18.53 18.46 19.42 2,253,838 18.719 -4.04%
2018-01-23 0 26.00 26.00 26.05 25.40 26.60 1,657,000 43,031,544 25.970 19.27 19.27 19.31 18.83 19.72 2,235,437 19.250 1.17%
2018-01-22 0 25.70 25.70 25.75 25.35 26.10 2,350,651 60,213,437 25.616 19.05 19.05 19.09 18.79 19.35 3,171,232 18.987 1.98%
2018-01-19 0 25.20 25.20 25.25 24.45 26.00 3,453,000 86,625,625 25.087 18.68 18.68 18.72 18.12 19.27 4,658,396 18.596 0.00%
2018-01-18 0 25.20 25.20 25.25 24.55 25.50 2,776,765 69,510,576 25.033 18.68 18.68 18.72 18.20 18.90 3,746,096 18.555 1.41%
2018-01-17 0 24.85 24.80 24.85 24.10 24.85 983,230 24,201,768 24.615 18.42 18.38 18.42 17.86 18.42 1,326,462 18.245 2.26%
2018-01-16 0 24.30 24.25 24.30 23.55 24.30 722,962 17,435,930 24.117 18.01 17.98 18.01 17.46 18.01 975,338 17.877 2.53%
2018-01-15 0 23.70 23.65 23.70 23.55 24.10 566,501 13,475,693 23.788 17.57 17.53 17.57 17.46 17.86 764,259 17.632 -2.07%
2018-01-12 0 24.20 24.20 24.25 23.60 24.60 2,308,928 55,864,566 24.195 17.94 17.94 17.98 17.49 18.23 3,114,944 17.934 2.11%
2018-01-11 0 23.70 23.65 23.70 23.30 23.75 1,147,542 26,942,254 23.478 17.57 17.53 17.57 17.27 17.60 1,548,134 17.403 0.00%
2018-01-10 0 23.70 23.70 23.75 23.35 24.05 444,942 10,576,581 23.771 17.57 17.57 17.60 17.31 17.83 600,265 17.620 0.00%
2018-01-09 0 23.70 23.70 23.75 23.20 24.00 1,519,500 35,944,700 23.656 17.57 17.57 17.60 17.20 17.79 2,049,937 17.535 -2.27%
2018-01-08 0 24.25 24.25 24.30 23.30 24.30 1,408,910 33,437,613 23.733 17.98 17.98 18.01 17.27 18.01 1,900,742 17.592 0.83%
2018-01-05 0 24.05 24.00 24.05 23.20 24.20 1,273,900 30,486,627 23.932 17.83 17.79 17.83 17.20 17.94 1,718,601 17.739 -0.62%
2018-01-04 0 24.20 24.20 24.25 23.70 24.55 1,276,900 30,863,830 24.171 17.94 17.94 17.98 17.57 18.20 1,722,649 17.916 2.11%
2018-01-03 0 23.70 23.70 23.75 23.50 24.50 1,439,063 34,213,608 23.775 17.57 17.57 17.60 17.42 18.16 1,941,421 17.623 0.42%
2018-01-02 0 23.60 23.60 23.70 23.30 23.95 672,739 15,845,640 23.554 17.49 17.49 17.57 17.27 17.75 907,583 17.459 0.43%
2017-12-29 0 23.50 23.50 23.55 23.45 24.05 436,000 10,272,810 23.562 17.42 17.42 17.46 17.38 17.83 588,202 17.465 0.21%
2017-12-28 0 23.45 23.35 23.45 23.15 23.80 672,700 15,745,055 23.406 17.38 17.31 17.38 17.16 17.64 907,531 17.349 -0.42%
2017-12-27 0 23.55 23.50 23.55 23.40 24.00 332,222 7,850,389 23.630 17.46 17.42 17.46 17.35 17.79 448,196 17.516 -1.88%
2017-12-22 0 24.00 23.95 24.00 23.05 24.10 1,308,471 31,040,383 23.723 17.79 17.75 17.79 17.09 17.86 1,765,241 17.584 4.35%
2017-12-21 0 23.00 23.00 23.05 22.85 23.35 676,830 15,605,650 23.057 17.05 17.05 17.09 16.94 17.31 913,102 17.091 -0.65%
2017-12-20 0 23.15 23.10 23.15 22.15 23.25 1,657,293 37,897,560 22.867 17.16 17.12 17.16 16.42 17.23 2,235,832 16.950 4.28%
2017-12-19 0 22.20 22.10 22.20 21.65 22.20 1,580,543 34,742,556 21.981 16.46 16.38 16.46 16.05 16.46 2,132,289 16.294 2.54%
2017-12-18 0 21.65 21.60 21.65 20.90 21.75 1,998,653 43,052,474 21.541 16.05 16.01 16.05 15.49 16.12 2,696,356 15.967 2.85%
2017-12-15 0 21.05 21.05 21.20 21.05 21.70 2,542,775 53,870,080 21.186 15.60 15.60 15.71 15.60 16.08 3,430,424 15.704 -2.09%
2017-12-14 0 21.50 21.45 21.50 21.20 21.80 2,879,463 61,897,581 21.496 15.94 15.90 15.94 15.71 16.16 3,884,645 15.934 0.00%
2017-12-13 0 21.50 21.50 21.60 21.40 22.25 1,354,609 29,346,934 21.665 15.94 15.94 16.01 15.86 16.49 1,827,485 16.059 -1.38%
2017-12-12 0 21.80 21.75 21.80 21.80 22.55 1,462,485 32,229,129 22.037 16.16 16.12 16.16 16.16 16.72 1,973,019 16.335 -2.68%
2017-12-11 0 22.40 22.30 22.40 22.30 22.95 690,169 15,468,744 22.413 16.60 16.53 16.60 16.53 17.01 931,098 16.613 -0.44%
2017-12-08 0 22.50 22.50 22.55 22.30 23.05 1,625,004 36,868,166 22.688 16.68 16.68 16.72 16.53 17.09 2,192,271 16.817 -0.22%
2017-12-07 0 22.55 22.55 22.60 21.85 23.00 2,543,750 57,302,200 22.527 16.72 16.72 16.75 16.20 17.05 3,431,739 16.698 3.44%
2017-12-06 0 21.80 21.75 21.80 21.60 24.00 1,485,847 32,842,552 22.104 16.16 16.12 16.16 16.01 17.79 2,004,536 16.384 -5.42%
2017-12-05 0 23.05 23.05 23.10 23.05 23.45 3,342,016 77,429,086 23.168 17.09 17.09 17.12 17.09 17.38 4,508,669 17.173 0.22%
2017-12-04 0 23.00 22.95 23.00 22.85 23.35 2,588,155 59,517,343 22.996 17.05 17.01 17.05 16.94 17.31 3,491,645 17.046 1.10%
2017-12-01 0 22.75 22.75 22.80 22.70 23.85 1,925,609 44,173,642 22.940 16.86 16.86 16.90 16.83 17.68 2,597,813 17.004 -0.44%
2017-11-30 0 22.85 22.80 22.85 22.70 23.80 2,690,134 61,684,168 22.930 16.94 16.90 16.94 16.83 17.64 3,629,224 16.997 -2.35%
2017-11-29 0 23.40 23.40 23.55 23.15 24.10 1,792,646 42,179,772 23.529 17.35 17.35 17.46 17.16 17.86 2,418,435 17.441 -1.89%
2017-11-28 0 23.85 23.80 23.85 21.95 24.10 1,459,085 34,749,751 23.816 17.68 17.64 17.68 16.27 17.86 1,968,432 17.654 -0.83%
2017-11-27 0 24.05 24.00 24.05 23.80 24.85 1,850,351 44,287,270 23.935 17.83 17.79 17.83 17.64 18.42 2,496,284 17.741 1.05%
2017-11-24 0 23.80 23.80 23.90 23.60 24.85 793,313 18,938,680 23.873 17.64 17.64 17.72 17.49 18.42 1,070,248 17.696 0.63%
2017-11-23 0 23.65 23.65 23.70 23.65 24.75 661,088 15,872,394 24.010 17.53 17.53 17.57 17.53 18.35 891,865 17.797 -4.64%
2017-11-22 0 24.80 24.65 24.80 24.20 24.85 471,405 11,613,711 24.636 18.38 18.27 18.38 17.94 18.42 635,966 18.262 -0.40%
2017-11-21 0 24.90 24.85 24.90 24.15 25.10 1,490,956 36,789,070 24.675 18.46 18.42 18.46 17.90 18.61 2,011,429 18.290 1.01%
2017-11-20 0 24.65 24.55 24.65 23.65 24.90 1,075,736 26,269,616 24.420 18.27 18.20 18.27 17.53 18.46 1,451,261 18.101 0.61%
2017-11-17 0 24.50 24.50 24.55 24.50 25.90 1,461,202 36,147,982 24.739 18.16 18.16 18.20 18.16 19.20 1,971,288 18.337 -1.01%
2017-11-16 0 24.75 24.75 24.80 24.60 25.15 1,273,000 31,719,106 24.917 18.35 18.35 18.38 18.23 18.64 1,717,387 18.469 -1.00%
2017-11-15 0 25.00 25.00 25.05 25.00 26.00 2,122,000 53,680,514 25.297 18.53 18.53 18.57 18.53 19.27 2,862,762 18.751 -3.85%
2017-11-14 0 26.00 25.95 26.00 25.45 26.60 2,294,780 59,616,958 25.979 19.27 19.24 19.27 18.86 19.72 3,095,857 19.257 -3.35%
2017-11-13 0 26.90 26.85 26.90 24.90 27.05 3,512,316 91,995,249 26.192 19.94 19.90 19.94 18.46 20.05 4,738,418 19.415 6.96%
2017-11-10 0 25.15 25.10 25.15 24.00 25.20 1,763,154 43,585,521 24.720 18.64 18.61 18.64 17.79 18.68 2,378,647 18.324 4.79%
2017-11-09 0 24.00 24.00 24.05 23.55 24.10 3,145,996 74,686,894 23.740 17.79 17.79 17.83 17.46 17.86 4,244,221 17.597 1.91%
2017-11-08 0 23.55 23.55 23.60 23.50 23.95 910,569 21,565,255 23.683 17.46 17.46 17.49 17.42 17.75 1,228,436 17.555 0.21%
2017-11-07 0 23.50 23.45 23.50 22.75 23.65 626,520 14,695,800 23.456 17.42 17.38 17.42 16.86 17.53 845,230 17.387 2.40%
2017-11-06 0 22.95 22.95 23.00 22.55 23.35 568,249 13,064,875 22.992 17.01 17.01 17.05 16.72 17.31 766,617 17.042 -2.13%
2017-11-03 0 23.45 23.40 23.50 23.35 23.70 794,260 18,662,655 23.497 17.38 17.35 17.42 17.31 17.57 1,071,526 17.417 0.00%
2017-11-02 0 23.45 23.45 23.50 23.25 24.15 997,019 23,406,117 23.476 17.38 17.38 17.42 17.23 17.90 1,345,065 17.401 0.86%
2017-11-01 0 23.25 23.15 23.25 22.80 23.50 754,118 17,472,416 23.169 17.23 17.16 17.23 16.90 17.42 1,017,370 17.174 -0.43%
2017-10-31 0 23.35 23.35 23.40 23.15 23.50 1,068,300 24,948,320 23.353 17.31 17.31 17.35 17.16 17.42 1,441,229 17.310 -0.64%
2017-10-30 0 23.50 23.35 23.50 23.35 23.70 1,126,582 26,522,521 23.543 17.42 17.31 17.42 17.31 17.57 1,519,857 17.451 -0.84%
2017-10-27 0 23.70 23.65 23.70 23.50 23.85 880,397 20,811,367 23.639 17.57 17.53 17.57 17.42 17.68 1,187,732 17.522 0.64%
2017-10-26 0 23.55 23.55 23.65 23.30 23.95 650,880 15,351,532 23.586 17.46 17.46 17.53 17.27 17.75 878,093 17.483 -1.05%
2017-10-25 0 23.80 23.75 23.80 23.15 23.90 960,500 22,683,675 23.617 17.64 17.60 17.64 17.16 17.72 1,295,798 17.506 1.28%
2017-10-24 0 23.50 23.50 23.55 23.35 23.95 1,377,000 32,525,647 23.621 17.42 17.42 17.46 17.31 17.75 1,857,692 17.509 0.43%
2017-10-23 0 23.40 23.40 23.50 23.35 24.15 714,711 16,824,166 23.540 17.35 17.35 17.42 17.31 17.90 964,207 17.449 -2.30%
2017-10-20 0 23.95 23.95 24.05 22.85 24.20 1,892,740 44,612,348 23.570 17.75 17.75 17.83 16.94 17.94 2,553,470 17.471 4.81%
2017-10-19 0 22.85 22.85 22.95 22.80 23.30 1,639,113 37,783,372 23.051 16.94 16.94 17.01 16.90 17.27 2,211,305 17.086 -1.08%
2017-10-18 0 23.10 23.05 23.10 22.90 23.45 877,317 20,259,032 23.092 17.12 17.09 17.12 16.97 17.38 1,183,577 17.117 -0.86%
2017-10-17 0 23.30 23.20 23.30 23.10 23.50 3,030,484 70,543,204 23.278 17.27 17.20 17.27 17.12 17.42 4,088,385 17.255 -0.21%
2017-10-16 0 23.35 23.30 23.35 23.00 23.50 1,213,000 28,247,875 23.288 17.31 17.27 17.31 17.05 17.42 1,636,442 17.262 0.21%
2017-10-13 0 23.30 23.25 23.30 23.00 23.65 1,616,422 37,637,638 23.285 17.27 17.23 17.27 17.05 17.53 2,180,693 17.259 1.30%
2017-10-12 0 23.00 22.95 23.00 22.95 23.30 1,215,000 28,016,050 23.059 17.05 17.01 17.05 17.01 17.27 1,639,140 17.092 -0.65%
2017-10-11 0 23.15 23.00 23.15 22.85 23.50 1,793,710 41,434,173 23.100 17.16 17.05 17.16 16.94 17.42 2,419,870 17.122 -0.64%
2017-10-10 0 23.30 23.25 23.30 22.95 23.50 1,583,167 36,934,674 23.330 17.27 17.23 17.27 17.01 17.42 2,135,829 17.293 0.65%
2017-10-09 0 23.15 23.15 23.25 22.85 23.55 1,653,667 38,313,919 23.169 17.16 17.16 17.23 16.94 17.46 2,230,940 17.174 0.65%
2017-10-06 0 23.00 22.95 23.00 22.85 23.95 1,668,800 38,726,581 23.206 17.05 17.01 17.05 16.94 17.75 2,251,356 17.201 -1.50%
2017-10-04 0 23.35 23.20 23.35 23.10 24.20 1,939,000 45,431,828 23.431 17.31 17.20 17.31 17.12 17.94 2,615,879 17.368 -0.64%
2017-10-03 0 23.50 23.40 23.50 22.30 23.50 1,620,889 37,490,062 23.129 17.42 17.35 17.42 16.53 17.42 2,186,720 17.144 4.68%
2017-09-29 0 22.45 22.45 22.50 22.40 22.70 1,417,356 31,887,625 22.498 16.64 16.64 16.68 16.60 16.83 1,912,136 16.676 -0.22%
2017-09-28 0 22.50 22.45 22.50 22.40 22.70 1,095,697 24,701,365 22.544 16.68 16.64 16.68 16.60 16.83 1,478,190 16.711 0.90%
2017-09-27 0 22.30 22.30 22.45 22.25 22.65 1,275,000 28,624,175 22.450 16.53 16.53 16.64 16.49 16.79 1,720,085 16.641 0.22%
2017-09-26 0 22.25 22.20 22.25 22.05 22.55 1,764,893 39,270,899 22.251 16.49 16.46 16.49 16.34 16.72 2,380,994 16.493 -0.45%
2017-09-25 0 22.35 22.25 22.35 22.10 22.70 1,197,129 26,740,719 22.337 16.57 16.49 16.57 16.38 16.83 1,615,031 16.557 -0.89%
2017-09-22 0 22.55 22.55 22.60 21.95 23.20 1,584,837 35,695,784 22.523 16.72 16.72 16.75 16.27 17.20 2,138,082 16.695 -1.74%
2017-09-21 0 22.95 22.95 23.00 22.55 24.00 1,377,346 31,799,542 23.088 17.01 17.01 17.05 16.72 17.79 1,858,159 17.113 0.00%
2017-09-20 0 22.95 22.90 22.95 22.50 23.20 1,462,666 33,469,633 22.883 17.01 16.97 17.01 16.68 17.20 1,973,263 16.962 0.22%
2017-09-19 0 22.90 22.85 22.90 22.40 22.90 1,839,198 41,726,667 22.687 16.97 16.94 16.97 16.60 16.97 2,481,237 16.817 0.88%
2017-09-18 0 22.70 22.55 22.70 22.00 22.70 807,815 18,131,655 22.445 16.83 16.72 16.83 16.31 16.83 1,089,812 16.637 1.57%
2017-09-15 0 22.35 22.30 22.35 21.55 22.40 2,108,504 46,873,495 22.231 16.57 16.53 16.57 15.97 16.60 2,844,555 16.478 0.90%
2017-09-14 0 22.15 22.10 22.15 21.90 22.25 1,197,440 26,526,983 22.153 16.42 16.38 16.42 16.23 16.49 1,615,450 16.421 0.91%
2017-09-13 0 21.95 21.90 21.95 21.70 22.40 2,685,017 58,951,520 21.956 16.27 16.23 16.27 16.08 16.60 3,622,320 16.275 -0.45%
2017-09-12 0 22.05 22.05 22.10 21.85 22.60 2,269,000 50,274,475 22.157 16.34 16.34 16.38 16.20 16.75 3,061,078 16.424 -0.68%
2017-09-11 0 22.20 22.20 22.25 22.20 22.65 2,230,330 49,980,889 22.410 16.46 16.46 16.49 16.46 16.79 3,008,908 16.611 -0.89%
2017-09-08 0 22.40 22.35 22.40 21.55 22.90 2,168,270 48,622,926 22.425 16.60 16.57 16.60 15.97 16.97 2,925,184 16.622 1.13%
2017-09-07 0 22.15 22.15 22.30 22.00 22.90 2,717,051 60,606,265 22.306 16.42 16.42 16.53 16.31 16.97 3,665,537 16.534 -1.12%
2017-09-06 0 22.40 22.30 22.40 21.95 22.45 1,781,082 39,616,716 22.243 16.60 16.53 16.60 16.27 16.64 2,402,834 16.487 1.82%
2017-09-05 0 22.00 22.00 22.05 21.80 22.40 1,924,234 42,421,823 22.046 16.31 16.31 16.34 16.16 16.60 2,595,958 16.341 0.46%
2017-09-04 0 21.90 21.90 22.00 21.85 22.90 1,295,666 28,790,661 22.221 16.23 16.23 16.31 16.20 16.97 1,747,966 16.471 -4.78%
2017-09-01 0 23.00 23.00 23.05 22.65 23.25 1,979,000 45,559,890 23.022 17.05 17.05 17.09 16.79 17.23 2,669,842 17.065 -1.08%
2017-08-31 0 23.50 22.90 23.50 21.95 23.50 3,047,038 69,045,361 22.660 17.23 16.79 17.23 16.10 17.23 4,154,919 16.618 7.80%
2017-08-30 0 21.80 21.60 21.80 21.45 22.45 3,049,084 66,494,585 21.808 15.99 15.84 15.99 15.73 16.46 4,157,709 15.993 0.00%
2017-08-29 0 21.80 21.80 21.85 21.80 22.50 1,931,000 42,603,775 22.063 15.99 15.99 16.02 15.99 16.50 2,633,098 16.180 -2.90%
2017-08-28 0 22.45 22.45 22.50 22.35 22.75 2,487,076 55,967,628 22.503 16.46 16.46 16.50 16.39 16.68 3,391,359 16.503 0.22%
2017-08-25 0 22.40 22.35 22.40 22.35 23.10 2,155,696 48,772,429 22.625 16.43 16.39 16.43 16.39 16.94 2,939,492 16.592 -1.97%
2017-08-24 0 22.85 22.75 22.85 21.75 22.90 4,374,972 98,651,514 22.549 16.76 16.68 16.76 15.95 16.79 5,965,681 16.537 4.58%
2017-08-22 0 21.85 21.85 21.90 21.20 23.50 5,216,000 115,064,924 22.060 16.02 16.02 16.06 15.55 17.23 7,112,501 16.178 -2.89%
2017-08-21 0 22.50 22.50 22.55 21.90 23.00 3,136,000 70,481,750 22.475 16.50 16.50 16.54 16.06 16.87 4,276,227 16.482 1.81%
2017-08-18 0 22.10 22.10 22.15 21.60 22.40 1,364,200 30,059,690 22.035 16.21 16.21 16.24 15.84 16.43 1,860,213 16.159 2.08%
2017-08-17 0 21.65 21.65 21.70 21.40 21.85 769,160 16,652,440 21.650 15.88 15.88 15.91 15.69 16.02 1,048,821 15.877 0.23%
2017-08-16 0 21.60 21.60 21.65 21.45 21.95 388,794 8,412,568 21.638 15.84 15.84 15.88 15.73 16.10 530,157 15.868 -0.92%
2017-08-15 0 21.80 21.70 21.80 21.40 21.95 625,000 13,559,993 21.696 15.99 15.91 15.99 15.69 16.10 852,246 15.911 1.16%
2017-08-14 0 21.55 21.55 21.60 21.25 22.05 499,000 10,824,375 21.692 15.80 15.80 15.84 15.58 16.17 680,433 15.908 2.13%
2017-08-11 0 21.10 21.10 21.20 21.05 22.00 1,192,000 25,460,918 21.360 15.47 15.47 15.55 15.44 16.13 1,625,403 15.664 -3.21%
2017-08-10 0 21.80 21.70 21.80 21.50 22.35 566,951 12,315,596 21.723 15.99 15.91 15.99 15.77 16.39 773,090 15.930 -1.58%
2017-08-09 0 22.15 22.15 22.20 22.15 22.45 280,239 6,221,253 22.200 16.24 16.24 16.28 16.24 16.46 382,132 16.280 -1.77%
2017-08-08 0 22.55 22.45 22.55 22.10 22.60 1,104,505 24,783,522 22.439 16.54 16.46 16.54 16.21 16.57 1,506,095 16.455 -1.10%
2017-08-07 0 22.80 22.75 22.80 21.75 22.80 1,177,965 26,393,685 22.406 16.72 16.68 16.72 15.95 16.72 1,606,265 16.432 3.40%
2017-08-04 0 22.05 22.05 22.10 21.80 22.30 404,132 8,930,884 22.099 16.17 16.17 16.21 15.99 16.35 551,072 16.206 1.15%
2017-08-03 0 21.80 21.80 21.85 21.70 22.40 1,023,014 22,504,100 21.998 15.99 15.99 16.02 15.91 16.43 1,394,975 16.132 -1.36%
2017-08-02 0 22.10 21.95 22.10 21.10 22.25 2,007,648 43,835,246 21.834 16.21 16.10 16.21 15.47 16.32 2,737,615 16.012 0.00%
2017-08-01 0 22.10 22.00 22.10 21.90 22.45 901,012 19,954,518 22.147 16.21 16.13 16.21 16.06 16.46 1,228,614 16.241 -1.34%
2017-07-31 0 22.40 22.20 22.40 22.00 22.40 661,265 14,754,292 22.312 16.43 16.28 16.43 16.13 16.43 901,696 16.363 0.00%
2017-07-28 0 22.40 22.40 22.45 22.20 22.70 855,208 19,189,840 22.439 16.43 16.43 16.46 16.28 16.65 1,166,156 16.456 0.00%
2017-07-27 0 22.40 22.40 22.45 22.05 22.90 1,605,001 35,957,947 22.404 16.43 16.43 16.46 16.17 16.79 2,188,568 16.430 -1.32%
2017-07-26 0 22.70 22.70 22.75 22.55 23.00 2,384,404 54,299,636 22.773 16.65 16.65 16.68 16.54 16.87 3,251,356 16.701 0.67%
2017-07-25 0 22.55 22.55 22.60 22.55 23.10 1,900,000 43,436,125 22.861 16.54 16.54 16.57 16.54 16.94 2,590,827 16.765 -1.10%
2017-07-24 0 22.80 22.75 22.80 22.50 23.15 1,884,099 42,990,727 22.818 16.72 16.68 16.72 16.50 16.98 2,569,144 16.733 -0.22%
2017-07-21 0 22.85 22.65 22.85 22.45 23.50 2,736,900 62,650,105 22.891 16.76 16.61 16.76 16.46 17.23 3,732,017 16.787 1.56%
2017-07-20 0 22.50 22.50 22.55 21.85 23.00 1,886,000 42,426,425 22.496 16.50 16.50 16.54 16.02 16.87 2,571,736 16.497 -0.66%
2017-07-19 0 22.65 22.60 22.70 22.55 23.00 1,549,469 35,361,223 22.822 16.61 16.57 16.65 16.54 16.87 2,112,845 16.736 -0.88%
2017-07-18 0 22.85 22.75 22.85 22.60 23.40 1,809,771 41,391,635 22.871 16.76 16.68 16.76 16.57 17.16 2,467,791 16.773 0.44%
2017-07-17 0 22.75 22.70 22.80 22.50 23.20 1,581,230 35,974,944 22.751 16.68 16.65 16.72 16.50 17.01 2,156,154 16.685 0.22%
2017-07-14 0 22.70 22.70 22.75 21.95 23.50 4,610,832 105,044,836 22.782 16.65 16.65 16.68 16.10 17.23 6,287,298 16.707 4.61%
2017-07-13 0 21.70 21.55 21.70 21.15 21.70 2,329,000 49,975,627 21.458 15.91 15.80 15.91 15.51 15.91 3,175,808 15.736 2.36%
2017-07-12 0 21.20 21.20 21.30 21.20 21.90 1,639,595 35,039,475 21.371 15.55 15.55 15.62 15.55 16.06 2,235,740 15.672 -1.40%
2017-07-11 0 21.50 21.45 21.50 21.25 21.80 1,862,573 40,092,969 21.526 15.77 15.73 15.77 15.58 15.99 2,539,791 15.786 -1.38%
2017-07-10 0 21.80 21.75 21.80 21.70 22.05 1,020,236 22,288,863 21.847 15.99 15.95 15.99 15.91 16.17 1,391,187 16.021 -1.36%
2017-07-07 0 22.10 22.10 22.20 21.85 22.55 1,129,000 25,042,975 22.182 16.21 16.21 16.28 16.02 16.54 1,539,496 16.267 -0.90%
2017-07-06 0 22.30 22.25 22.35 21.85 22.40 411,532 9,118,810 22.158 16.35 16.32 16.39 16.02 16.43 561,162 16.250 0.22%
2017-07-05 0 22.25 22.25 22.35 21.75 22.50 760,729 16,885,430 22.196 16.32 16.32 16.39 15.95 16.50 1,037,325 16.278 0.68%
2017-07-04 0 22.10 22.10 22.20 22.10 22.90 1,103,457 24,739,418 22.420 16.21 16.21 16.28 16.21 16.79 1,504,666 16.442 -0.67%
2017-07-03 0 22.25 22.10 22.25 21.65 22.25 871,000 19,174,100 22.014 16.32 16.21 16.32 15.88 16.32 1,187,689 16.144 1.60%
2017-06-30 0 21.90 21.80 21.90 21.50 22.05 948,000 20,656,800 21.790 16.06 15.99 16.06 15.77 16.17 1,292,686 15.980 -0.68%
2017-06-29 0 22.05 22.00 22.05 21.90 22.20 980,000 21,643,050 22.085 16.17 16.13 16.17 16.06 16.28 1,336,321 16.196 1.85%
2017-06-28 0 21.65 21.50 21.65 21.35 21.95 1,466,042 31,591,719 21.549 15.88 15.77 15.88 15.66 16.10 1,999,084 15.803 0.23%
2017-06-27 0 21.60 21.60 21.70 21.00 21.80 2,216,279 47,832,662 21.582 15.84 15.84 15.91 15.40 15.99 3,022,102 15.828 3.10%
2017-06-26 0 20.95 20.95 21.05 20.65 21.30 977,500 20,470,825 20.942 15.36 15.36 15.44 15.14 15.62 1,332,912 15.358 0.72%
2017-06-23 0 20.80 20.75 20.80 20.75 21.70 1,159,790 24,324,329 20.973 15.25 15.22 15.25 15.22 15.91 1,581,481 15.381 -1.65%
2017-06-22 0 21.15 21.10 21.15 20.90 21.40 2,078,000 43,716,984 21.038 15.51 15.47 15.51 15.33 15.69 2,833,546 15.428 1.20%
2017-06-21 0 20.90 20.90 21.10 20.55 21.15 1,696,899 35,452,269 20.892 15.33 15.33 15.47 15.07 15.51 2,313,879 15.322 -1.18%
2017-06-20 0 21.15 21.05 21.15 20.85 21.20 1,690,000 35,556,876 21.040 15.51 15.44 15.51 15.29 15.55 2,304,472 15.430 1.44%
2017-06-19 0 20.85 20.85 20.95 20.60 22.60 1,943,160 40,681,236 20.936 15.29 15.29 15.36 15.11 16.57 2,649,679 15.353 1.96%
2017-06-16 0 20.45 20.45 20.50 20.40 21.00 1,414,944 29,123,816 20.583 15.00 15.00 15.03 14.96 15.40 1,929,408 15.095 -0.24%
2017-06-15 0 20.50 20.45 20.50 20.40 21.30 2,172,900 44,964,833 20.694 15.03 15.00 15.03 14.96 15.62 2,962,951 15.176 -3.30%
2017-06-14 0 21.20 21.20 21.25 20.85 22.40 3,157,897 67,149,902 21.264 15.55 15.55 15.58 15.29 16.43 4,306,086 15.594 -0.47%
2017-06-13 0 21.30 21.25 21.30 20.90 21.50 1,965,000 41,917,459 21.332 15.62 15.58 15.62 15.33 15.77 2,679,460 15.644 2.65%
2017-06-12 0 20.75 20.70 20.75 20.00 21.40 2,969,000 61,676,013 20.773 15.22 15.18 15.22 14.67 15.69 4,048,507 15.234 0.24%
2017-06-09 0 20.70 20.65 20.70 19.64 21.30 5,974,150 124,467,205 20.834 15.18 15.14 15.18 14.40 15.62 8,146,309 15.279 4.23%
2017-06-08 0 19.86 19.82 19.86 19.16 19.86 1,772,000 34,481,360 19.459 14.56 14.54 14.56 14.05 14.56 2,416,287 14.270 1.85%
2017-06-07 0 19.50 19.46 19.50 19.22 19.98 6,157,861 120,450,744 19.561 14.30 14.27 14.30 14.10 14.65 8,396,816 14.345 -0.71%
2017-06-06 0 19.64 19.64 19.68 19.00 19.78 3,353,000 65,578,820 19.558 14.40 14.40 14.43 13.93 14.51 4,572,127 14.343 2.83%
2017-06-05 0 19.10 19.08 19.10 18.54 19.18 4,527,897 85,481,005 18.879 14.01 13.99 14.01 13.60 14.07 6,174,208 13.845 1.92%
2017-06-02 0 18.74 18.66 18.74 18.30 18.74 1,477,595 27,487,756 18.603 13.74 13.68 13.74 13.42 13.74 2,014,838 13.643 2.40%
2017-06-01 0 18.30 18.22 18.30 17.80 18.32 1,849,000 33,460,345 18.097 13.42 13.36 13.42 13.05 13.44 2,521,283 13.271 1.10%
2017-05-31 0 18.10 18.06 18.10 18.02 18.46 2,478,815 45,057,605 18.177 13.27 13.24 13.27 13.22 13.54 3,380,095 13.330 0.33%
2017-05-29 0 18.04 17.98 18.04 17.94 18.26 715,742 12,948,296 18.091 13.23 13.19 13.23 13.16 13.39 975,981 13.267 0.45%
2017-05-26 0 17.96 17.96 18.06 17.96 18.38 1,525,553 27,530,236 18.046 13.17 13.17 13.24 13.17 13.48 2,080,233 13.234 -2.60%
2017-05-25 0 18.44 18.40 18.44 18.22 18.66 2,638,082 48,594,703 18.421 13.52 13.49 13.52 13.36 13.68 3,597,270 13.509 0.99%
2017-05-24 0 18.26 18.26 18.30 18.16 18.42 2,795,000 51,053,280 18.266 13.39 13.39 13.42 13.32 13.51 3,811,242 13.395 -0.22%
2017-05-23 0 18.30 18.28 18.30 18.18 19.18 1,726,500 31,623,373 18.317 13.42 13.41 13.42 13.33 14.07 2,354,243 13.433 -1.08%
2017-05-22 0 18.50 18.44 18.50 17.76 18.60 2,472,000 45,563,090 18.432 13.57 13.52 13.57 13.02 13.64 3,370,802 13.517 3.24%
2017-05-19 0 17.92 17.92 17.96 17.30 18.74 2,091,426 37,810,278 18.079 13.14 13.14 13.17 12.69 13.74 2,851,854 13.258 -2.40%
2017-05-18 0 18.36 18.34 18.36 18.26 18.68 1,565,000 28,783,870 18.392 13.46 13.45 13.46 13.39 13.70 2,134,023 13.488 -0.33%
2017-05-17 0 18.42 18.36 18.42 18.28 18.66 2,541,000 47,088,375 18.531 13.51 13.46 13.51 13.41 13.68 3,464,890 13.590 -1.39%
2017-05-16 0 18.68 18.64 18.68 18.62 18.94 995,000 18,622,500 18.716 13.70 13.67 13.70 13.66 13.89 1,356,775 13.726 0.00%
2017-05-15 0 18.68 18.64 18.68 18.62 18.98 1,069,000 20,022,290 18.730 13.70 13.67 13.70 13.66 13.92 1,457,681 13.736 -0.43%
2017-05-12 0 18.76 18.74 18.76 18.64 18.96 714,476 13,432,516 18.801 13.76 13.74 13.76 13.67 13.90 974,254 13.787 -2.09%
2017-05-11 0 19.16 18.92 19.18 18.68 20.10 1,855,000 35,200,370 18.976 14.05 13.88 14.07 13.70 14.74 2,529,465 13.916 -0.42%
2017-05-10 0 19.24 19.22 19.24 18.76 19.54 1,782,000 34,081,342 19.125 14.11 14.10 14.11 13.76 14.33 2,429,923 14.026 2.34%
2017-05-09 0 18.80 18.80 18.86 18.56 19.00 1,535,156 28,748,939 18.727 13.79 13.79 13.83 13.61 13.93 2,093,328 13.734 -0.84%
2017-05-08 0 18.96 18.80 18.96 18.72 19.24 2,966,026 55,951,993 18.864 13.90 13.79 13.90 13.73 14.11 4,044,452 13.834 0.32%
2017-05-05 0 18.90 18.80 18.90 18.66 19.00 850,000 15,979,024 18.799 13.86 13.79 13.86 13.68 13.93 1,159,054 13.786 -1.66%
2017-05-04 0 19.22 19.14 19.22 19.08 19.38 1,629,618 31,253,720 19.179 14.10 14.04 14.10 13.99 14.21 2,222,136 14.065 -0.21%
2017-05-02 0 19.26 19.24 19.26 18.92 19.50 3,148,000 60,503,200 19.220 14.12 14.11 14.12 13.88 14.30 4,292,591 14.095 1.05%
2017-04-28 0 19.06 19.06 19.14 18.86 19.52 608,149 11,640,992 19.142 13.98 13.98 14.04 13.83 14.32 829,268 14.038 -2.16%
2017-04-27 0 19.48 19.38 19.48 18.80 19.76 2,658,000 51,578,472 19.405 14.29 14.21 14.29 13.79 14.49 3,624,430 14.231 -0.61%
2017-04-26 0 19.60 19.58 19.60 18.96 19.60 3,944,000 76,244,300 19.332 14.37 14.36 14.37 13.90 14.37 5,378,010 14.177 2.94%
2017-04-25 0 19.04 19.00 19.04 18.72 19.56 5,196,999 99,159,151 19.080 13.96 13.93 13.96 13.73 14.34 7,086,591 13.993 0.21%
2017-04-24 0 19.00 18.98 19.00 18.72 19.10 2,579,422 48,677,384 18.871 13.93 13.92 13.93 13.73 14.01 3,517,282 13.839 1.06%
2017-04-21 0 18.80 18.68 18.80 18.20 18.86 1,353,438 25,269,302 18.671 13.79 13.70 13.79 13.35 13.83 1,845,538 13.692 1.29%
2017-04-20 0 18.56 18.54 18.56 18.14 18.56 1,418,994 26,071,945 18.374 13.61 13.60 13.61 13.30 13.61 1,934,930 13.474 2.09%
2017-04-19 0 18.18 18.06 18.18 17.90 18.30 1,453,752 26,319,096 18.104 13.33 13.24 13.33 13.13 13.42 1,982,326 13.277 0.89%
2017-04-18 0 18.02 17.92 18.02 17.80 18.44 1,174,000 21,111,054 17.982 13.22 13.14 13.22 13.05 13.52 1,600,858 13.187 -1.31%
2017-04-13 0 18.26 18.24 18.26 18.06 18.34 561,000 10,201,670 18.185 13.39 13.38 13.39 13.24 13.45 764,976 13.336 0.33%
2017-04-12 0 18.20 18.18 18.20 18.02 18.80 2,133,460 38,874,663 18.221 13.35 13.33 13.35 13.22 13.79 2,909,171 13.363 -3.40%
2017-04-11 0 18.84 18.70 18.84 18.30 19.06 1,537,059 28,670,502 18.653 13.82 13.71 13.82 13.42 13.98 2,095,923 13.679 -0.42%
2017-04-10 0 18.92 18.86 18.92 18.72 19.06 1,163,206 21,982,984 18.899 13.88 13.83 13.88 13.73 13.98 1,586,139 13.859 1.07%
2017-04-07 0 18.72 18.70 18.72 18.08 19.18 2,190,000 40,758,220 18.611 13.73 13.71 13.73 13.26 14.07 2,986,268 13.649 2.86%
2017-04-06 0 18.20 18.20 18.22 17.82 18.70 1,277,209 23,366,021 18.295 13.35 13.35 13.36 13.07 13.71 1,741,593 13.416 -0.98%
2017-04-05 0 18.58 18.56 18.58 18.34 18.82 2,835,000 52,693,244 18.587 13.48 13.46 13.48 13.30 13.65 3,907,851 13.484 -0.32%
2017-04-03 0 18.64 18.62 18.64 18.02 18.72 1,075,000 19,896,930 18.509 13.52 13.51 13.52 13.07 13.58 1,481,813 13.427 3.10%
2017-03-31 0 18.08 18.08 18.10 18.08 19.00 959,945 17,505,540 18.236 13.12 13.12 13.13 13.12 13.78 1,323,218 13.230 -4.44%
2017-03-30 0 18.92 18.90 18.92 18.08 19.06 2,336,698 44,025,345 18.841 13.73 13.71 13.73 13.12 13.83 3,220,976 13.668 3.50%
2017-03-29 0 18.28 18.28 18.30 18.16 19.10 5,273,300 98,986,402 18.771 13.26 13.26 13.28 13.17 13.86 7,268,879 13.618 -3.69%
2017-03-28 0 18.98 18.94 18.98 18.60 19.38 2,042,800 38,712,440 18.951 13.77 13.74 13.77 13.49 14.06 2,815,858 13.748 -1.96%
2017-03-27 0 19.36 19.34 19.36 19.18 19.80 3,300,000 64,373,490 19.507 14.04 14.03 14.04 13.91 14.36 4,548,821 14.152 -3.20%
2017-03-24 0 20.00 19.94 20.00 18.82 20.30 2,946,265 57,899,152 19.652 14.51 14.47 14.51 13.65 14.73 4,061,222 14.257 2.15%
2017-03-23 0 19.58 19.56 19.58 18.10 19.94 4,554,976 87,435,939 19.196 14.20 14.19 14.20 13.13 14.47 6,278,719 13.926 8.18%
2017-03-22 0 18.10 18.08 18.10 17.30 18.16 1,775,995 31,673,570 17.834 13.13 13.12 13.13 12.55 13.17 2,448,086 12.938 1.91%
2017-03-21 0 17.76 17.72 17.76 17.40 18.00 1,262,224 22,269,229 17.643 12.88 12.86 12.88 12.62 13.06 1,739,888 12.799 0.11%
2017-03-20 0 17.74 17.60 17.74 17.58 17.98 610,000 10,812,100 17.725 12.87 12.77 12.87 12.75 13.04 840,843 12.859 -0.67%
2017-03-17 0 17.86 17.80 17.86 17.52 18.00 1,181,248 21,069,219 17.836 12.96 12.91 12.96 12.71 13.06 1,628,269 12.940 0.34%
2017-03-16 0 17.80 17.78 17.80 17.18 17.86 1,264,227 22,233,054 17.586 12.91 12.90 12.91 12.46 12.96 1,742,649 12.758 3.85%
2017-03-15 0 17.14 17.14 17.20 17.02 17.52 957,000 16,498,700 17.240 12.43 12.43 12.48 12.35 12.71 1,319,158 12.507 -1.04%
2017-03-14 0 17.32 17.32 17.36 17.22 17.66 1,100,730 19,153,985 17.401 12.57 12.57 12.59 12.49 12.81 1,517,280 12.624 -0.80%
2017-03-13 0 17.46 17.44 17.48 16.90 17.60 1,020,136 17,628,652 17.281 12.67 12.65 12.68 12.26 12.77 1,406,187 12.536 2.95%
2017-03-10 0 16.96 16.94 16.98 16.70 17.10 1,180,608 19,994,018 16.935 12.30 12.29 12.32 12.12 12.41 1,627,386 12.286 0.00%
2017-03-09 0 16.96 16.90 16.98 16.68 17.06 829,400 14,074,020 16.969 12.30 12.26 12.32 12.10 12.38 1,143,270 12.310 -1.28%
2017-03-08 0 17.18 17.18 17.22 16.90 17.56 1,790,800 30,838,414 17.221 12.46 12.46 12.49 12.26 12.74 2,468,494 12.493 2.02%
2017-03-07 0 16.84 16.84 16.92 16.62 17.36 1,378,901 23,541,201 17.072 12.22 12.22 12.27 12.06 12.59 1,900,719 12.385 -0.47%
2017-03-06 0 16.92 16.90 16.92 16.30 16.92 1,067,379 17,870,738 16.743 12.27 12.26 12.27 11.83 12.27 1,471,308 12.146 2.55%
2017-03-03 0 16.50 16.50 16.52 16.28 17.36 1,230,861 20,373,650 16.552 11.97 11.97 11.98 11.81 12.59 1,696,657 12.008 -0.96%
2017-03-02 0 16.66 16.64 16.66 16.44 16.82 1,212,000 20,191,830 16.660 12.09 12.07 12.09 11.93 12.20 1,670,658 12.086 1.71%
2017-03-01 0 16.38 16.38 16.40 16.14 16.66 1,464,106 24,025,642 16.410 11.88 11.88 11.90 11.71 12.09 2,018,169 11.905 0.37%
2017-02-28 0 16.32 16.32 16.50 16.32 16.82 1,635,700 27,019,716 16.519 11.84 11.84 11.97 11.84 12.20 2,254,699 11.984 -2.39%
2017-02-27 0 16.72 16.72 16.86 16.62 17.14 586,280 9,866,169 16.828 12.13 12.13 12.23 12.06 12.43 808,146 12.208 -0.48%
2017-02-24 0 16.80 16.80 16.86 16.80 17.34 988,330 16,795,317 16.994 12.19 12.19 12.23 12.19 12.58 1,362,344 12.328 -1.98%
2017-02-23 0 17.14 17.14 17.28 17.00 17.40 1,389,176 23,976,215 17.259 12.43 12.43 12.54 12.33 12.62 1,914,883 12.521 0.23%
2017-02-22 0 17.10 17.02 17.10 16.78 17.10 1,168,136 19,783,239 16.936 12.41 12.35 12.41 12.17 12.41 1,610,195 12.286 2.64%
2017-02-21 0 16.66 16.64 16.66 16.40 16.96 1,130,804 18,853,553 16.673 12.09 12.07 12.09 11.90 12.30 1,558,735 12.095 -0.48%
2017-02-20 0 16.74 16.74 16.84 16.58 17.12 1,058,000 17,687,680 16.718 12.14 12.14 12.22 12.03 12.42 1,458,380 12.128 -2.11%
2017-02-17 0 17.10 17.00 17.10 16.70 17.10 1,212,410 20,479,874 16.892 12.41 12.33 12.41 12.12 12.41 1,671,223 12.254 1.79%
2017-02-16 0 16.80 16.74 16.80 16.66 17.06 880,479 14,830,607 16.844 12.19 12.14 12.19 12.09 12.38 1,213,679 12.220 -0.94%
2017-02-15 0 16.96 16.74 16.96 16.40 17.44 2,519,706 42,153,384 16.730 12.30 12.14 12.30 11.90 12.65 3,473,240 12.137 2.42%
2017-02-14 0 16.56 16.54 16.56 16.32 17.06 1,340,118 22,176,526 16.548 12.01 12.00 12.01 11.84 12.38 1,847,260 12.005 -2.59%
2017-02-13 0 17.00 16.88 17.00 16.60 17.00 859,049 14,491,713 16.870 12.33 12.25 12.33 12.04 12.33 1,184,140 12.238 2.04%
2017-02-10 0 16.66 16.60 16.66 16.52 16.90 859,000 14,302,200 16.650 12.09 12.04 12.09 11.98 12.26 1,184,072 12.079 0.00%
2017-02-09 0 16.66 16.56 16.66 16.36 16.68 1,526,600 25,311,486 16.580 12.09 12.01 12.09 11.87 12.10 2,104,312 12.028 1.09%
2017-02-08 0 16.48 16.38 16.48 15.92 16.64 2,153,520 35,413,591 16.445 11.96 11.88 11.96 11.55 12.07 2,968,478 11.930 -0.24%
2017-02-07 0 16.52 16.48 16.52 16.38 16.78 1,178,000 19,468,000 16.526 11.98 11.96 11.98 11.88 12.17 1,623,791 11.989 1.72%
2017-02-06 0 16.24 16.10 16.24 15.92 16.30 638,700 10,284,748 16.103 11.78 11.68 11.78 11.55 11.83 880,404 11.682 1.12%
2017-02-03 0 16.06 15.96 16.06 15.78 16.18 707,436 11,305,108 15.980 11.65 11.58 11.65 11.45 11.74 975,152 11.593 0.88%
2017-02-02 0 15.92 15.86 15.92 15.74 16.06 1,025,072 16,248,121 15.851 11.55 11.51 11.55 11.42 11.65 1,412,991 11.499 -0.38%
2017-02-01 0 15.98 15.78 15.98 15.52 16.06 1,340,000 21,163,800 15.794 11.59 11.45 11.59 11.26 11.65 1,847,097 11.458 1.01%
2017-01-27 0 15.82 15.82 15.94 15.82 16.98 512,000 8,240,175 16.094 11.48 11.48 11.56 11.48 12.32 705,757 11.676 -3.89%
2017-01-26 0 16.46 16.36 16.46 16.14 16.64 602,980 9,887,630 16.398 11.94 11.87 11.94 11.71 12.07 831,166 11.896 0.86%
2017-01-25 0 16.32 16.32 16.40 16.30 16.90 399,062 6,571,620 16.468 11.84 11.84 11.90 11.83 12.26 550,079 11.947 -2.86%
2017-01-24 0 16.80 16.60 16.80 16.02 16.84 1,397,445 23,147,452 16.564 12.19 12.04 12.19 11.62 12.22 1,926,281 12.017 5.26%
2017-01-23 0 15.96 15.96 16.06 15.94 16.20 203,000 3,255,560 16.037 11.58 11.58 11.65 11.56 11.75 279,821 11.634 1.01%
2017-01-20 0 15.80 15.80 15.84 15.66 16.22 836,309 13,298,162 15.901 11.46 11.46 11.49 11.36 11.77 1,152,794 11.536 -1.99%
2017-01-19 0 16.12 16.10 16.12 15.86 16.12 642,801 10,311,020 16.041 11.69 11.68 11.69 11.51 11.69 886,057 11.637 0.88%
2017-01-18 0 15.98 15.98 16.00 15.82 16.20 1,080,000 17,267,020 15.988 11.59 11.59 11.61 11.48 11.75 1,488,705 11.599 0.13%
2017-01-17 0 15.96 15.92 15.96 15.74 16.20 556,761 8,885,461 15.959 11.58 11.55 11.58 11.42 11.75 767,456 11.578 1.53%
2017-01-16 0 15.72 15.72 15.74 15.56 15.90 843,429 13,344,136 15.821 11.40 11.40 11.42 11.29 11.53 1,162,608 11.478 -0.25%
2017-01-13 0 15.76 15.64 15.76 15.60 16.18 1,053,476 16,796,426 15.944 11.43 11.35 11.43 11.32 11.74 1,452,144 11.567 -1.01%
2017-01-12 0 15.92 15.88 15.92 15.56 15.96 262,000 4,149,060 15.836 11.55 11.52 11.55 11.29 11.58 361,149 11.489 0.38%
2017-01-11 0 15.86 15.78 15.86 15.72 16.08 844,706 13,441,581 15.913 11.51 11.45 11.51 11.40 11.67 1,164,369 11.544 -0.13%
2017-01-10 0 15.88 15.84 15.88 15.38 16.44 3,042,000 48,504,307 15.945 11.52 11.49 11.52 11.16 11.93 4,193,186 11.567 2.06%
2017-01-09 0 15.56 15.48 15.56 15.32 15.56 1,853,318 28,604,339 15.434 11.29 11.23 11.29 11.11 11.29 2,554,670 11.197 0.78%
2017-01-06 0 15.44 15.40 15.44 15.10 15.50 1,206,455 18,537,689 15.365 11.20 11.17 11.20 10.95 11.24 1,663,015 11.147 0.78%
2017-01-05 0 15.32 15.30 15.32 14.64 15.36 1,884,819 28,297,324 15.013 11.11 11.10 11.11 10.62 11.14 2,598,092 10.892 0.52%
2017-01-04 0 15.24 15.24 15.26 14.68 15.24 337,000 5,098,220 15.128 11.06 11.06 11.07 10.65 11.06 464,531 10.975 1.33%
2017-01-03 0 15.04 15.02 15.04 15.00 15.28 429,000 6,488,480 15.125 10.91 10.90 10.91 10.88 11.09 591,347 10.972 -1.18%
2016-12-30 0 15.22 15.20 15.22 14.88 15.26 187,000 2,829,960 15.134 11.04 11.03 11.04 10.79 11.07 257,767 10.979 1.20%
2016-12-29 0 15.04 14.94 15.04 14.50 15.04 220,997 3,284,583 14.863 10.91 10.84 10.91 10.52 10.91 304,629 10.782 1.62%
2016-12-28 0 14.80 14.78 14.80 14.50 15.16 576,081 8,517,179 14.785 10.74 10.72 10.74 10.52 11.00 794,088 10.726 1.65%
2016-12-23 0 14.56 14.54 14.56 14.56 14.96 489,640 7,173,060 14.650 10.56 10.55 10.56 10.56 10.85 674,935 10.628 -2.28%
2016-12-22 0 14.90 14.90 14.94 14.90 15.32 512,508 7,692,891 15.010 10.81 10.81 10.84 10.81 11.11 706,457 10.889 -2.74%
2016-12-21 0 15.32 15.28 15.32 15.18 15.38 262,318 4,015,279 15.307 11.11 11.09 11.11 11.01 11.16 361,587 11.105 1.06%
2016-12-20 0 15.16 15.16 15.18 15.06 15.30 279,810 4,244,902 15.171 11.00 11.00 11.01 10.93 11.10 385,699 11.006 0.00%
2016-12-19 0 15.16 15.04 15.16 15.02 15.68 1,225,353 18,904,016 15.427 11.00 10.91 11.00 10.90 11.38 1,689,064 11.192 -4.05%
2016-12-16 0 15.80 15.60 15.80 15.10 15.80 1,815,114 28,314,273 15.599 11.46 11.32 11.46 10.95 11.46 2,502,009 11.317 3.54%
2016-12-15 0 15.26 15.26 15.30 15.08 15.50 484,000 7,383,330 15.255 11.07 11.07 11.10 10.94 11.24 667,160 11.067 -1.93%
2016-12-14 0 15.56 15.46 15.56 15.10 15.60 519,300 8,033,516 15.470 11.29 11.22 11.29 10.95 11.32 715,819 11.223 0.65%
2016-12-13 0 15.46 15.44 15.46 14.98 15.52 934,555 14,222,820 15.219 11.22 11.20 11.22 10.87 11.26 1,288,219 11.041 1.84%
2016-12-12 0 15.18 15.12 15.18 15.02 15.58 573,522 8,750,241 15.257 11.01 10.97 11.01 10.90 11.30 790,560 11.068 -2.94%
2016-12-09 0 15.64 15.56 15.64 15.38 15.78 1,481,260 23,037,253 15.553 11.35 11.29 11.35 11.16 11.45 2,041,814 11.283 -1.64%
2016-12-08 0 15.90 15.78 15.90 15.60 15.96 944,062 14,863,853 15.745 11.53 11.45 11.53 11.32 11.58 1,301,324 11.422 2.71%
2016-12-07 0 15.48 15.48 15.56 15.46 15.94 909,007 14,189,829 15.610 11.23 11.23 11.29 11.22 11.56 1,253,003 11.325 -2.27%
2016-12-06 0 15.84 15.76 15.84 15.34 15.92 751,554 11,848,799 15.766 11.49 11.43 11.49 11.13 11.55 1,035,965 11.437 3.39%
2016-12-05 0 15.32 15.32 15.38 15.30 15.80 383,197 5,914,883 15.436 11.11 11.11 11.16 11.10 11.46 528,211 11.198 -1.16%
2016-12-02 0 15.50 15.50 15.52 15.50 15.72 644,789 10,039,848 15.571 11.24 11.24 11.26 11.24 11.40 888,797 11.296 -4.44%
2016-12-01 0 16.22 16.20 16.22 15.70 16.24 1,018,261 16,312,176 16.020 11.77 11.75 11.77 11.39 11.78 1,403,602 11.622 4.65%
2016-11-30 0 15.50 15.50 15.66 15.50 16.06 1,616,820 25,202,655 15.588 11.24 11.24 11.36 11.24 11.65 2,228,674 11.308 -0.64%
2016-11-29 0 15.60 15.60 15.66 15.40 15.94 521,500 8,206,510 15.736 11.32 11.32 11.36 11.17 11.56 718,852 11.416 0.65%
2016-11-28 0 15.50 15.50 15.66 15.50 16.04 881,000 13,883,110 15.758 11.24 11.24 11.36 11.24 11.64 1,214,397 11.432 -2.64%
2016-11-25 0 15.92 15.92 15.94 15.80 16.08 239,036 3,812,107 15.948 11.55 11.55 11.56 11.46 11.67 329,495 11.570 0.76%
2016-11-24 0 15.80 15.80 15.82 15.48 15.90 716,000 11,251,830 15.715 11.46 11.46 11.48 11.23 11.53 986,956 11.401 1.54%
2016-11-23 0 15.56 15.54 15.56 15.28 15.76 2,112,217 32,799,695 15.529 11.29 11.27 11.29 11.09 11.43 2,911,545 11.265 -1.14%
2016-11-22 0 15.74 15.60 15.74 15.22 15.98 648,699 10,124,439 15.607 11.42 11.32 11.42 11.04 11.59 894,187 11.323 0.90%
2016-11-21 0 15.60 15.42 15.60 15.12 15.60 795,648 12,306,090 15.467 11.32 11.19 11.32 10.97 11.32 1,096,746 11.221 1.30%
2016-11-18 0 15.40 15.26 15.40 15.12 15.60 671,055 10,237,892 15.256 11.17 11.07 11.17 10.97 11.32 925,003 11.068 -2.04%
2016-11-17 0 15.72 15.72 15.80 15.00 15.72 1,006,782 15,467,734 15.364 11.40 11.40 11.46 10.88 11.40 1,387,779 11.146 2.88%
2016-11-16 0 15.28 15.20 15.28 14.88 15.58 1,030,311 15,745,626 15.282 11.09 11.03 11.09 10.79 11.30 1,420,212 11.087 3.38%
2016-11-15 0 14.78 14.78 14.90 14.24 15.12 1,467,352 21,627,931 14.739 10.72 10.72 10.81 10.33 10.97 2,022,643 10.693 3.36%
2016-11-14 0 14.30 14.30 14.32 14.06 14.52 2,688,164 38,325,779 14.257 10.37 10.37 10.39 10.20 10.53 3,705,448 10.343 1.56%
2016-11-11 0 14.08 14.08 14.16 14.02 14.98 2,134,117 30,406,489 14.248 10.21 10.21 10.27 10.17 10.87 2,941,732 10.336 -7.00%
2016-11-10 0 15.14 15.14 15.16 15.14 15.46 3,993,000 61,149,698 15.314 10.98 10.98 11.00 10.98 11.22 5,504,074 11.110 1.61%
2016-11-09 0 14.90 14.82 14.90 14.76 15.68 701,743 10,507,362 14.973 10.81 10.75 10.81 10.71 11.38 967,304 10.863 -3.87%
2016-11-08 0 15.50 15.46 15.50 15.12 15.56 891,000 13,659,163 15.330 11.24 11.22 11.24 10.97 11.29 1,228,182 11.121 1.71%
2016-11-07 0 15.24 15.24 15.36 15.24 15.82 1,144,000 17,574,357 15.362 11.06 11.06 11.14 11.06 11.48 1,576,925 11.145 -2.43%
2016-11-04 0 15.62 15.48 15.62 15.48 15.98 796,984 12,459,142 15.633 11.33 11.23 11.33 11.23 11.59 1,098,587 11.341 -1.88%
2016-11-03 0 15.92 15.92 15.98 15.78 16.36 645,100 10,282,004 15.939 11.55 11.55 11.59 11.45 11.87 889,226 11.563 -1.97%
2016-11-02 0 16.24 16.20 16.24 15.78 16.24 575,120 9,268,018 16.115 11.78 11.75 11.78 11.45 11.78 792,763 11.691 1.50%
2016-11-01 0 16.00 16.00 16.08 15.80 16.14 660,270 10,570,275 16.009 11.61 11.61 11.67 11.46 11.71 910,136 11.614 0.00%
2016-10-31 0 16.00 16.00 16.04 15.50 16.20 1,379,200 21,853,309 15.845 11.61 11.61 11.64 11.24 11.75 1,901,132 11.495 1.01%
2016-10-28 0 15.84 15.66 15.84 15.60 15.88 244,412 3,859,165 15.790 11.49 11.36 11.49 11.32 11.52 336,905 11.455 1.80%
2016-10-27 0 15.56 15.56 15.70 15.46 16.54 966,000 15,158,850 15.692 11.29 11.29 11.39 11.22 12.00 1,331,564 11.384 -2.38%
2016-10-26 0 15.94 15.94 16.00 15.84 16.50 504,272 8,077,577 16.018 11.56 11.56 11.61 11.49 11.97 695,104 11.621 -3.16%
2016-10-25 0 16.46 16.44 16.56 15.96 16.62 282,000 4,628,160 16.412 11.94 11.93 12.01 11.58 12.06 388,717 11.906 -1.67%
2016-10-24 0 16.74 16.56 16.74 15.84 16.74 649,772 10,549,343 16.236 12.14 12.01 12.14 11.49 12.14 895,666 11.778 2.57%
2016-10-20 0 16.32 16.30 16.32 15.86 16.36 459,191 7,438,647 16.200 11.84 11.83 11.84 11.51 11.87 632,963 11.752 0.99%
2016-10-19 0 16.16 16.12 16.16 16.08 16.64 999,423 16,305,598 16.315 11.72 11.69 11.72 11.67 12.07 1,377,635 11.836 -1.22%
2016-10-18 0 16.36 16.32 16.36 16.06 16.50 667,500 10,912,810 16.349 11.87 11.84 11.87 11.65 11.97 920,102 11.860 -0.37%
2016-10-17 0 16.42 16.32 16.42 15.88 16.44 996,500 16,220,270 16.277 11.91 11.84 11.91 11.52 11.93 1,373,606 11.809 4.19%
2016-10-14 0 15.76 15.76 15.84 15.58 16.02 624,016 9,866,742 15.812 11.43 11.43 11.49 11.30 11.62 860,163 11.471 0.64%
2016-10-13 0 15.66 15.62 15.66 15.48 15.86 407,767 6,361,104 15.600 11.36 11.33 11.36 11.23 11.51 562,079 11.317 -1.51%
2016-10-12 0 15.90 15.78 15.90 15.34 15.98 2,166,266 33,999,354 15.695 11.53 11.45 11.53 11.13 11.59 2,986,048 11.386 0.00%
2016-10-11 0 15.90 15.84 15.90 15.64 16.30 604,000 9,605,570 15.903 11.53 11.49 11.53 11.35 11.83 832,572 11.537 1.66%
2016-10-07 0 15.64 15.44 15.64 15.42 16.50 448,668 6,986,983 15.573 11.35 11.20 11.35 11.19 11.97 618,458 11.297 -2.01%
2016-10-06 0 15.96 15.90 15.96 15.58 16.00 526,017 8,320,912 15.819 11.58 11.53 11.58 11.30 11.61 725,078 11.476 1.66%
2016-10-05 0 15.70 15.68 15.70 15.42 16.02 588,492 9,222,651 15.672 11.39 11.38 11.39 11.19 11.62 811,195 11.369 -1.51%
2016-10-04 0 15.94 15.80 15.94 15.26 15.94 612,765 9,641,248 15.734 11.56 11.46 11.56 11.07 11.56 844,654 11.414 3.37%
2016-10-03 0 15.42 15.32 15.42 15.12 15.58 707,000 10,861,789 15.363 11.19 11.11 11.19 10.97 11.30 974,551 11.145 1.05%
2016-09-30 0 15.26 15.14 15.26 15.12 15.84 1,001,694 15,436,957 15.411 11.07 10.98 11.07 10.97 11.49 1,380,766 11.180 -0.52%
2016-09-29 0 15.34 15.34 15.38 15.32 15.62 901,500 13,880,090 15.397 11.13 11.13 11.16 11.11 11.33 1,242,655 11.170 0.13%
2016-09-28 0 15.32 15.32 15.46 15.22 15.64 555,000 8,549,040 15.404 11.11 11.11 11.22 11.04 11.35 765,029 11.175 -2.05%
2016-09-27 0 15.64 15.60 15.64 15.46 15.74 627,666 9,804,341 15.620 11.35 11.32 11.35 11.22 11.42 865,194 11.332 0.00%
2016-09-26 0 15.64 15.54 15.66 15.50 16.18 669,000 10,572,105 15.803 11.35 11.27 11.36 11.24 11.74 922,170 11.464 -4.52%
2016-09-23 0 16.38 16.36 16.38 15.98 16.60 756,000 12,358,850 16.348 11.88 11.87 11.88 11.59 12.04 1,042,094 11.860 0.24%
2016-09-22 0 16.34 16.22 16.34 15.92 16.70 2,069,000 33,393,876 16.140 11.85 11.77 11.85 11.55 12.12 2,851,973 11.709 4.48%
2016-09-21 0 15.64 15.64 15.70 15.50 16.24 1,436,141 22,585,515 15.727 11.35 11.35 11.39 11.24 11.78 1,979,621 11.409 -4.40%
2016-09-20 0 16.36 16.30 16.36 16.02 16.36 1,221,921 19,837,698 16.235 11.87 11.83 11.87 11.62 11.87 1,684,333 11.778 2.63%
2016-09-19 0 15.94 15.84 15.94 15.74 16.22 1,050,873 16,645,304 15.840 11.56 11.49 11.56 11.42 11.77 1,448,556 11.491 -1.48%
2016-09-15 0 16.18 16.18 16.24 15.78 16.50 1,124,639 18,182,687 16.168 11.74 11.74 11.78 11.45 11.97 1,550,237 11.729 2.41%
2016-09-14 0 15.80 15.78 15.80 15.70 15.90 979,000 15,450,421 15.782 11.46 11.45 11.46 11.39 11.53 1,349,484 11.449 -1.25%
2016-09-13 0 16.00 15.94 16.00 15.58 16.06 1,127,000 17,824,581 15.816 11.61 11.56 11.61 11.30 11.65 1,553,491 11.474 2.83%
2016-09-12 0 15.56 15.56 15.60 15.36 15.90 1,728,624 26,860,989 15.539 11.29 11.29 11.32 11.14 11.53 2,382,788 11.273 -0.26%
2016-09-09 0 15.60 15.60 15.64 15.34 16.06 1,779,000 28,034,875 15.759 11.32 11.32 11.35 11.13 11.65 2,452,228 11.432 -1.45%
2016-09-08 0 16.00 16.00 16.02 15.50 16.26 2,037,000 32,780,066 16.092 11.48 11.48 11.50 11.13 11.67 2,838,017 11.550 -0.12%
2016-09-07 0 16.02 16.02 16.12 15.98 16.34 1,423,300 23,052,878 16.197 11.50 11.50 11.57 11.47 11.73 1,982,990 11.625 -1.11%
2016-09-06 0 16.20 16.20 16.24 15.88 16.26 1,992,100 31,843,950 15.985 11.63 11.63 11.66 11.40 11.67 2,775,461 11.473 1.76%
2016-09-05 0 15.92 15.86 15.92 15.76 16.00 817,000 12,983,580 15.892 11.43 11.38 11.43 11.31 11.48 1,138,272 11.406 0.13%
2016-09-02 0 15.90 15.90 15.92 15.58 15.92 481,782 7,620,867 15.818 11.41 11.41 11.43 11.18 11.43 671,235 11.354 2.98%
2016-09-01 0 15.44 15.44 15.50 15.40 15.98 1,264,275 19,731,122 15.607 11.08 11.08 11.13 11.05 11.47 1,761,431 11.202 -1.15%
2016-08-31 0 15.62 15.62 15.72 15.60 16.50 2,247,094 35,592,878 15.840 11.21 11.21 11.28 11.20 11.84 3,130,727 11.369 -1.51%
2016-08-30 0 15.86 15.76 15.86 15.74 15.94 532,017 8,425,810 15.838 11.38 11.31 11.38 11.30 11.44 741,224 11.367 1.02%
2016-08-29 0 15.70 15.68 15.70 15.24 16.00 2,174,708 34,041,457 15.653 11.27 11.25 11.27 10.94 11.48 3,029,877 11.235 0.26%
2016-08-26 0 15.66 15.62 15.66 15.40 15.84 805,000 12,594,340 15.645 11.24 11.21 11.24 11.05 11.37 1,121,553 11.229 1.69%
2016-08-25 0 15.40 15.36 15.40 15.26 16.08 1,664,300 25,691,660 15.437 11.05 11.02 11.05 10.95 11.54 2,318,759 11.080 -3.39%
2016-08-24 0 15.94 15.82 15.94 15.58 16.00 1,645,000 25,902,391 15.746 11.44 11.35 11.44 11.18 11.48 2,291,870 11.302 2.31%
2016-08-23 0 15.58 15.58 15.66 15.10 15.84 1,054,600 16,371,004 15.523 11.18 11.18 11.24 10.84 11.37 1,469,304 11.142 -1.64%
2016-08-22 0 15.84 15.76 15.84 14.92 15.86 2,413,500 37,157,390 15.396 11.37 11.31 11.37 10.71 11.38 3,362,570 11.050 7.03%
2016-08-19 0 14.80 14.80 14.84 14.48 14.86 1,468,720 21,487,377 14.630 10.62 10.62 10.65 10.39 10.67 2,046,270 10.501 1.37%
2016-08-18 0 14.60 14.50 14.60 13.94 14.78 2,402,500 34,497,770 14.359 10.48 10.41 10.48 10.01 10.61 3,347,244 10.306 5.95%
2016-08-17 0 13.78 13.60 13.78 13.52 14.14 946,000 13,006,460 13.749 9.891 9.761 9.891 9.704 10.15 1,317,999 9.8683 -1.29%
2016-08-16 0 13.96 13.90 13.96 13.74 14.30 501,000 6,987,660 13.947 10.02 9.977 10.02 9.862 10.26 698,010 10.011 -1.55%
2016-08-15 0 14.18 14.10 14.18 13.92 14.26 2,141,000 30,259,948 14.134 10.18 10.12 10.18 9.991 10.24 2,982,914 10.144 1.14%
2016-08-12 0 14.02 13.96 14.02 13.78 14.20 2,446,825 34,229,916 13.990 10.06 10.02 10.06 9.891 10.19 3,408,999 10.041 1.30%
2016-08-11 0 13.84 13.82 13.84 13.64 13.88 1,123,000 15,519,790 13.820 9.934 9.919 9.934 9.790 9.962 1,564,602 9.9193 1.47%
2016-08-10 0 13.64 13.62 13.64 13.50 13.80 1,348,600 18,388,146 13.635 9.790 9.776 9.790 9.690 9.905 1,878,915 9.7866 0.89%
2016-08-09 0 13.52 13.48 13.52 13.18 13.58 1,156,000 15,622,073 13.514 9.704 9.675 9.704 9.460 9.747 1,610,578 9.6997 -0.44%
2016-08-08 0 13.58 13.50 13.58 13.14 13.60 1,143,000 15,495,012 13.556 9.747 9.690 9.747 9.431 9.761 1,592,466 9.7302 0.30%
2016-08-05 0 13.54 13.54 13.60 13.02 13.68 1,573,000 21,174,874 13.462 9.718 9.718 9.761 9.345 9.819 2,191,557 9.6620 3.52%
2016-08-04 0 13.08 13.04 13.08 12.98 13.10 2,751,865 37,032,161 13.457 9.388 9.360 9.388 9.316 9.403 3,833,991 9.6589 -2.68%
2016-08-03 0 13.44 13.44 13.50 13.44 13.88 1,034,000 14,119,933 13.656 9.647 9.647 9.690 9.647 9.962 1,440,604 9.8014 -0.30%
2016-08-01 0 13.48 13.42 13.48 13.14 13.60 1,223,000 16,425,740 13.431 9.675 9.632 9.675 9.431 9.761 1,703,925 9.6399 3.69%
2016-07-29 0 13.00 12.98 13.02 12.72 13.36 3,319,217 42,583,451 12.829 9.331 9.316 9.345 9.130 9.589 4,624,445 9.2083 3.50%
2016-07-28 0 12.56 12.46 12.56 12.28 12.56 806,000 9,996,002 12.402 9.015 8.943 9.015 8.814 9.015 1,122,946 8.9016 0.64%
2016-07-27 0 12.48 12.44 12.48 12.06 12.50 1,559,000 19,408,616 12.449 8.958 8.929 8.958 8.656 8.972 2,172,052 8.9356 4.00%
2016-07-26 0 12.00 11.98 12.00 12.00 12.38 8,655,303 105,778,259 12.221 8.613 8.599 8.613 8.613 8.886 12,058,861 8.7718 -3.07%
2016-07-25 0 12.38 12.34 12.38 12.26 12.54 903,433 11,182,987 12.378 8.886 8.857 8.886 8.800 9.001 1,258,693 8.8846 0.32%
2016-07-22 0 12.34 12.32 12.34 12.26 12.66 1,396,260 17,287,207 12.381 8.857 8.843 8.857 8.800 9.087 1,945,317 8.8866 -2.37%
2016-07-21 0 12.64 12.62 12.64 12.54 12.86 1,429,963 18,209,916 12.735 9.072 9.058 9.072 9.001 9.230 1,992,273 9.1403 -1.86%
2016-07-20 0 12.88 12.82 12.84 12.24 12.90 2,309,000 29,635,108 12.835 9.245 9.202 9.216 8.785 9.259 3,216,977 9.2121 4.04%
2016-07-19 0 12.38 12.36 12.40 12.30 12.78 1,311,000 16,287,650 12.424 8.886 8.871 8.900 8.828 9.173 1,826,530 8.9173 -3.13%
2016-07-18 0 12.78 12.76 12.78 12.56 13.16 1,086,743 14,030,074 12.910 9.173 9.159 9.173 9.015 9.446 1,514,087 9.2664 -2.89%
2016-07-15 0 13.16 13.08 13.18 11.96 13.98 1,690,858 21,982,774 13.001 9.446 9.388 9.460 8.584 10.03 2,355,761 9.3315 2.81%
2016-07-14 0 12.80 12.78 12.80 12.70 12.92 1,504,000 19,163,070 12.741 9.187 9.173 9.187 9.115 9.273 2,095,424 9.1452 0.00%
2016-07-13 0 12.80 12.78 12.86 12.64 13.00 2,137,000 27,361,020 12.804 9.187 9.173 9.230 9.072 9.331 2,977,341 9.1898 -0.31%
2016-07-12 0 12.84 12.80 12.84 12.74 13.08 3,967,000 50,837,263 12.815 9.216 9.187 9.216 9.144 9.388 5,526,959 9.1981 0.47%
2016-07-11 0 12.78 12.70 12.80 12.70 13.24 679,222 8,695,083 12.802 9.173 9.115 9.187 9.115 9.503 946,315 9.1884 -0.16%
2016-07-08 0 12.80 12.76 12.78 12.72 13.00 1,842,236 23,794,576 12.916 9.187 9.159 9.173 9.130 9.331 2,566,665 9.2706 -0.93%
2016-07-07 0 12.92 12.92 12.96 12.76 13.02 689,000 8,887,924 12.900 9.273 9.273 9.302 9.159 9.345 959,938 9.2589 1.41%
2016-07-06 0 12.74 12.72 12.76 12.58 13.10 1,155,037 14,718,476 12.743 9.144 9.130 9.159 9.029 9.403 1,609,237 9.1462 -3.34%
2016-07-05 0 13.18 13.16 13.26 13.14 13.86 1,322,000 17,912,994 13.550 9.460 9.446 9.517 9.431 9.948 1,841,855 9.7255 -4.77%
2016-07-04 0 13.84 13.82 13.86 13.24 13.98 1,827,000 25,129,114 13.754 9.934 9.919 9.948 9.503 10.03 2,545,438 9.8722 1.47%
2016-06-30 0 13.64 13.72 13.74 12.80 13.74 2,286,330 30,479,052 13.331 9.790 9.848 9.862 9.187 9.862 3,185,392 9.5684 5.57%
2016-06-29 0 12.92 12.90 12.92 12.34 13.00 1,557,138 19,886,958 12.772 9.273 9.259 9.273 8.857 9.331 2,169,457 9.1668 5.38%
2016-06-28 0 12.26 12.24 12.26 12.24 12.64 1,364,500 16,855,092 12.353 8.800 8.785 8.800 8.785 9.072 1,901,068 8.8661 -4.52%
2016-06-27 0 12.84 12.80 12.84 12.70 12.92 293,900 3,755,222 12.777 9.216 9.187 9.216 9.115 9.273 409,471 9.1709 0.16%
2016-06-24 0 12.82 12.82 12.88 12.64 13.14 745,000 9,521,980 12.781 9.202 9.202 9.245 9.072 9.431 1,037,959 9.1738 -1.54%
2016-06-23 0 13.02 12.98 13.06 12.98 13.38 822,000 10,737,920 13.063 9.345 9.316 9.374 9.316 9.604 1,145,238 9.3761 -2.54%
2016-06-22 0 13.36 13.38 13.40 13.14 13.46 2,744,217 36,420,305 13.272 9.589 9.604 9.618 9.431 9.661 3,823,336 9.5258 -0.89%
2016-06-21 0 13.48 13.42 13.52 13.16 13.70 1,513,000 20,089,600 13.278 9.675 9.632 9.704 9.446 9.833 2,107,963 9.5303 2.28%
2016-06-20 0 13.18 13.16 13.20 12.80 13.28 503,000 6,575,916 13.073 9.460 9.446 9.474 9.187 9.532 700,797 9.3835 3.29%
2016-06-17 0 12.76 12.80 12.84 12.64 13.02 907,382 11,567,628 12.748 9.159 9.187 9.216 9.072 9.345 1,264,195 9.1502 -0.16%
2016-06-16 0 12.78 12.74 12.78 12.64 12.86 1,734,000 22,171,910 12.787 9.173 9.144 9.173 9.072 9.230 2,415,867 9.1776 0.95%
2016-06-15 0 12.66 12.66 12.72 12.26 12.90 1,356,000 17,203,577 12.687 9.087 9.087 9.130 8.800 9.259 1,889,225 9.1062 -0.47%
2016-06-14 0 12.72 12.68 12.72 12.64 12.76 1,211,207 15,344,400 12.669 9.130 9.101 9.130 9.072 9.159 1,687,495 9.0930 0.95%
2016-06-13 0 12.60 12.52 12.60 12.50 13.00 1,161,814 14,915,385 12.838 9.044 8.986 9.044 8.972 9.331 1,618,679 9.2145 -3.82%
2016-06-10 0 13.10 13.10 13.18 13.10 13.52 1,341,144 17,849,202 13.309 9.403 9.403 9.460 9.403 9.704 1,868,527 9.5526 -2.96%
2016-06-08 0 13.50 13.50 13.60 13.00 13.74 2,239,900 29,847,491 13.325 9.690 9.690 9.761 9.331 9.862 3,120,704 9.5643 3.05%
2016-06-07 0 13.10 13.10 13.12 12.78 13.32 1,228,000 15,848,722 12.906 9.403 9.403 9.417 9.173 9.560 1,710,891 9.2634 3.15%
2016-06-06 0 12.70 12.70 12.72 12.68 13.32 426,546 5,465,214 12.813 9.115 9.115 9.130 9.101 9.560 594,278 9.1964 -1.40%
2016-06-03 0 12.88 12.80 12.88 12.74 13.00 1,313,000 16,893,000 12.866 9.245 9.187 9.245 9.144 9.331 1,829,316 9.2346 -0.31%
2016-06-02 0 12.92 12.90 12.92 12.74 12.98 695,097 8,978,195 12.917 9.273 9.259 9.273 9.144 9.316 968,433 9.2709 0.78%
2016-06-01 0 12.82 12.80 12.90 12.56 13.72 1,263,000 16,215,402 12.839 9.202 9.187 9.259 9.015 9.848 1,759,654 9.2151 2.72%
2016-05-31 0 12.48 12.44 12.46 12.18 12.52 2,393,310 29,737,079 12.425 8.958 8.929 8.943 8.742 8.986 3,334,440 8.9182 -0.32%
2016-05-30 0 12.52 12.50 12.58 12.26 12.60 2,169,758 26,876,857 12.387 8.986 8.972 9.029 8.800 9.044 3,022,980 8.8908 2.29%
2016-05-27 0 12.24 12.14 12.28 11.90 12.60 2,226,391 26,994,749 12.125 8.785 8.714 8.814 8.541 9.044 3,101,883 8.7027 2.86%
2016-05-26 0 11.90 11.86 11.90 11.86 11.98 3,018,709 35,898,326 11.892 8.541 8.513 8.541 8.513 8.599 4,205,767 8.5355 0.00%
2016-05-25 0 11.90 11.86 11.90 11.72 12.00 1,122,210 13,364,646 11.909 8.541 8.513 8.541 8.412 8.613 1,563,501 8.5479 0.00%
2016-05-24 0 11.90 11.90 11.92 11.90 11.98 416,953 4,971,035 11.922 8.541 8.541 8.556 8.541 8.599 580,913 8.5573 0.17%
2016-05-23 0 11.88 11.84 11.88 11.68 11.98 2,843,000 33,690,608 11.850 8.527 8.498 8.527 8.383 8.599 3,960,964 8.5057 2.24%
2016-05-20 0 11.62 11.62 11.70 11.58 11.84 1,517,661 17,811,359 11.736 8.340 8.340 8.398 8.312 8.498 2,114,457 8.4236 -0.68%
2016-05-19 0 11.70 11.66 11.70 11.62 11.72 608,486 7,100,089 11.669 8.398 8.369 8.398 8.340 8.412 847,763 8.3751 0.17%
2016-05-18 0 11.68 11.68 11.74 11.62 12.00 1,412,608 16,528,003 11.700 8.383 8.383 8.426 8.340 8.613 1,968,093 8.3980 0.00%
2016-05-17 0 11.68 11.68 11.70 11.56 11.78 1,498,000 17,495,220 11.679 8.383 8.383 8.398 8.297 8.455 2,087,064 8.3827 0.52%
2016-05-16 0 11.62 11.62 11.66 11.50 11.70 1,316,070 15,256,082 11.592 8.340 8.340 8.369 8.254 8.398 1,833,593 8.3203 -0.51%
2016-05-13 0 11.68 11.64 11.66 11.64 11.90 504,000 5,917,497 11.741 8.383 8.355 8.369 8.355 8.541 702,190 8.4272 -1.85%
2016-05-12 0 11.90 11.88 11.90 11.70 11.94 2,032,000 24,180,362 11.900 8.541 8.527 8.541 8.398 8.570 2,831,051 8.5411 -0.34%
2016-05-11 0 11.94 11.94 12.00 11.82 12.04 1,422,222 17,021,887 11.969 8.570 8.570 8.613 8.484 8.642 1,981,488 8.5905 0.51%
2016-05-10 0 11.88 11.86 11.88 11.68 12.26 2,315,000 27,817,855 12.016 8.527 8.513 8.527 8.383 8.800 3,225,336 8.6248 -2.62%
2016-05-09 0 12.20 12.18 12.24 12.02 12.60 1,389,500 17,147,080 12.341 8.757 8.742 8.785 8.627 9.044 1,935,898 8.8574 -1.61%
2016-05-06 0 12.40 12.38 12.40 11.96 12.80 1,029,000 12,863,460 12.501 8.900 8.886 8.900 8.584 9.187 1,433,638 8.9726 -1.74%
2016-05-05 0 12.62 12.58 12.70 12.60 13.20 1,362,000 17,598,008 12.921 9.058 9.029 9.115 9.044 9.474 1,897,584 9.2739 -4.39%
2016-05-04 0 13.20 13.16 13.20 13.16 13.34 1,975,528 26,075,391 13.199 9.474 9.446 9.474 9.446 9.575 2,752,372 9.4738 0.15%
2016-05-03 0 13.18 13.18 13.20 13.14 13.40 1,553,000 20,542,620 13.228 9.460 9.460 9.474 9.431 9.618 2,163,692 9.4942 -0.75%
2016-04-29 0 13.28 13.20 13.32 12.90 13.58 1,281,221 17,101,249 13.348 9.532 9.474 9.560 9.259 9.747 1,785,040 9.5803 2.00%
2016-04-28 0 13.02 12.96 13.04 12.84 13.20 855,612 11,094,172 12.966 9.345 9.302 9.360 9.216 9.474 1,192,068 9.3067 0.93%
2016-04-27 0 12.90 12.90 12.92 12.86 13.30 997,730 13,003,240 13.033 9.259 9.259 9.273 9.230 9.546 1,390,071 9.3544 0.31%
2016-04-26 0 12.86 12.76 12.88 12.74 13.08 2,277,121 29,462,306 12.938 9.230 9.159 9.245 9.144 9.388 3,172,562 9.2866 -1.08%
2016-04-25 0 13.00 13.00 13.02 12.92 13.50 1,123,850 14,914,104 13.271 9.331 9.331 9.345 9.273 9.690 1,565,786 9.5250 -3.70%
2016-04-22 0 13.50 13.48 13.54 13.30 13.54 459,324 6,177,081 13.448 9.690 9.675 9.718 9.546 9.718 639,946 9.6525 0.90%
2016-04-21 0 13.38 13.30 13.38 13.22 13.54 831,607 11,094,099 13.341 9.604 9.546 9.604 9.489 9.718 1,158,623 9.5752 1.83%
2016-04-20 0 13.14 13.18 13.26 13.10 13.60 1,119,865 14,969,333 13.367 9.431 9.460 9.517 9.403 9.761 1,560,234 9.5943 -3.38%
2016-04-19 0 13.60 13.56 13.60 13.52 13.68 558,310 7,582,312 13.581 9.761 9.733 9.761 9.704 9.819 777,856 9.7477 0.89%
2016-04-18 0 13.48 13.42 13.50 13.38 13.60 1,867,532 25,072,979 13.426 9.675 9.632 9.690 9.604 9.761 2,601,909 9.6364 -2.32%
2016-04-15 0 13.80 13.76 13.78 13.56 13.90 1,785,910 24,529,371 13.735 9.905 9.876 9.891 9.733 9.977 2,488,190 9.8583 1.47%
2016-04-14 0 13.60 13.52 13.62 13.44 13.70 707,238 9,603,127 13.578 9.761 9.704 9.776 9.647 9.833 985,348 9.7459 0.74%
2016-04-13 0 13.50 13.48 13.50 13.32 13.58 685,016 9,245,673 13.497 9.690 9.675 9.690 9.560 9.747 954,387 9.6875 1.96%
2016-04-12 0 13.24 13.22 13.24 13.20 13.30 396,889 5,257,263 13.246 9.503 9.489 9.503 9.474 9.546 552,959 9.5075 1.38%
2016-04-11 0 13.06 13.04 13.06 12.86 13.28 2,026,012 26,478,430 13.069 9.374 9.360 9.374 9.230 9.532 2,822,708 9.3805 0.69%
2016-04-08 0 13.16 13.14 13.16 12.88 13.18 1,284,012 16,759,285 13.052 9.309 9.295 9.309 9.111 9.323 1,815,135 9.2331 1.23%
2016-04-07 0 13.00 12.98 13.00 12.98 13.12 1,766,000 22,950,070 12.996 9.196 9.182 9.196 9.182 9.281 2,496,495 9.1929 0.00%
2016-04-06 0 13.00 13.00 13.02 12.94 13.12 1,888,000 24,625,410 13.043 9.196 9.196 9.210 9.154 9.281 2,668,959 9.2266 0.00%
2016-04-05 0 13.00 13.00 13.02 12.94 13.36 1,134,972 14,778,214 13.021 9.196 9.196 9.210 9.154 9.451 1,604,446 9.2108 -1.52%
2016-04-01 0 13.20 13.12 13.24 13.02 13.34 529,200 6,947,870 13.129 9.338 9.281 9.366 9.210 9.437 748,100 9.2874 -0.75%
2016-03-31 0 13.30 13.22 13.26 13.02 13.34 2,177,000 28,838,104 13.247 9.408 9.352 9.380 9.210 9.437 3,077,502 9.3706 1.37%
2016-03-30 0 13.12 13.12 13.16 13.06 13.80 1,117,800 14,855,623 13.290 9.281 9.281 9.309 9.239 9.762 1,580,171 9.4013 1.23%
2016-03-29 0 12.96 12.98 13.00 12.96 13.40 3,923,573 51,028,880 13.006 9.168 9.182 9.196 9.168 9.479 5,546,534 9.2001 -2.99%
2016-03-24 0 13.36 13.36 13.38 13.02 13.68 3,556,000 47,344,529 13.314 9.451 9.451 9.465 9.210 9.677 5,026,917 9.4182 -2.34%
2016-03-23 0 13.68 13.56 13.72 13.42 13.72 1,086,599 14,731,719 13.558 9.677 9.592 9.705 9.493 9.705 1,536,064 9.5906 1.18%
2016-03-22 0 13.52 13.54 13.56 13.02 13.58 1,742,245 23,351,057 13.403 9.564 9.578 9.592 9.210 9.606 2,462,913 9.4811 1.65%
2016-03-21 0 13.30 13.20 13.26 13.08 13.74 1,079,600 14,286,480 13.233 9.408 9.338 9.380 9.253 9.720 1,526,170 9.3610 1.22%
2016-03-18 0 13.14 13.10 13.18 12.40 13.18 2,253,882 29,262,528 12.983 9.295 9.267 9.323 8.772 9.323 3,186,186 9.1842 6.31%
2016-03-17 0 12.36 12.34 12.38 12.18 12.38 1,769,143 21,735,110 12.286 8.743 8.729 8.758 8.616 8.758 2,500,938 8.6908 2.15%
2016-03-16 0 12.10 12.04 12.10 12.02 12.36 576,000 6,976,400 12.112 8.559 8.517 8.559 8.503 8.743 814,259 8.5678 -1.14%
2016-03-15 0 12.24 12.22 12.26 11.98 12.26 1,404,000 17,082,132 12.167 8.658 8.644 8.673 8.475 8.673 1,984,756 8.6067 0.99%
2016-03-14 0 12.12 12.04 12.14 11.62 12.14 3,759,692 44,579,433 11.857 8.574 8.517 8.588 8.220 8.588 5,314,864 8.3877 3.59%
2016-03-11 0 11.70 11.60 11.70 10.92 11.78 1,921,610 21,961,350 11.429 8.276 8.206 8.276 7.725 8.333 2,716,472 8.0845 7.54%
2016-03-10 0 10.88 10.86 10.90 10.74 10.96 3,181,444 34,576,685 10.868 7.696 7.682 7.711 7.597 7.753 4,497,428 7.6881 1.68%
2016-03-09 0 10.70 10.68 10.70 10.68 11.40 910,581 9,833,622 10.799 7.569 7.555 7.569 7.555 8.064 1,287,237 7.6393 -5.81%
2016-03-08 0 11.36 11.28 11.36 11.22 11.58 1,030,479 11,666,566 11.322 8.036 7.979 8.036 7.937 8.192 1,456,730 8.0087 -1.73%
2016-03-07 0 11.56 11.54 11.56 11.20 11.58 1,630,077 18,680,504 11.460 8.177 8.163 8.177 7.923 8.192 2,304,348 8.1066 3.21%
2016-03-04 0 11.20 11.18 11.20 10.68 11.20 794,000 8,780,060 11.058 7.923 7.909 7.923 7.555 7.923 1,122,433 7.8223 4.28%
2016-03-03 0 10.74 10.70 10.74 10.38 10.76 670,000 7,090,880 10.583 7.597 7.569 7.597 7.343 7.612 947,141 7.4866 4.07%
2016-03-02 0 10.32 10.30 10.38 10.24 10.76 2,811,000 29,051,980 10.335 7.300 7.286 7.343 7.244 7.612 3,973,752 7.3110 -0.96%
2016-03-01 0 10.42 10.38 10.42 10.32 10.56 751,000 7,799,090 10.385 7.371 7.343 7.371 7.300 7.470 1,061,646 7.3462 0.39%
2016-02-29 0 10.38 10.30 10.40 10.28 10.48 2,053,870 21,342,963 10.392 7.343 7.286 7.357 7.272 7.413 2,903,440 7.3509 -2.63%
2016-02-26 0 10.66 10.66 10.70 10.26 10.84 1,671,885 17,262,502 10.325 7.541 7.541 7.569 7.258 7.668 2,363,449 7.3039 3.50%
2016-02-25 0 10.30 10.30 10.32 10.22 10.54 1,512,625 15,673,224 10.362 7.286 7.286 7.300 7.230 7.456 2,138,313 7.3297 -2.83%
2016-02-24 0 10.60 10.60 10.64 10.28 10.64 5,685,739 58,781,252 10.338 7.498 7.498 7.527 7.272 7.527 8,037,608 7.3133 2.91%
2016-02-23 0 10.30 10.30 10.32 10.02 10.34 809,000 8,271,570 10.224 7.286 7.286 7.300 7.088 7.314 1,143,638 7.2327 2.79%
2016-02-22 0 10.02 10.00 10.04 9.950 10.10 2,451,000 24,510,970 10.000 7.088 7.074 7.102 7.039 7.145 3,464,840 7.0742 -0.99%
2016-02-19 0 10.12 10.06 10.12 9.810 10.16 1,119,700 11,219,593 10.020 7.159 7.116 7.159 6.940 7.187 1,582,857 7.0882 1.61%
2016-02-18 0 9.960 9.950 9.980 9.890 10.10 1,501,001 14,927,389 9.9450 7.046 7.039 7.060 6.996 7.145 2,121,880 7.0350 2.15%
2016-02-17 0 9.750 9.710 9.750 9.640 9.890 1,194,216 11,616,826 9.7276 6.897 6.869 6.897 6.819 6.996 1,688,196 6.8812 3.17%
2016-02-16 0 9.450 9.350 9.360 9.270 9.480 2,713,730 25,376,198 9.3510 6.685 6.614 6.621 6.558 6.706 3,836,247 6.6148 1.39%
2016-02-15 0 9.320 9.310 9.330 9.130 9.370 653,000 6,084,760 9.3182 6.593 6.586 6.600 6.458 6.628 923,109 6.5916 2.08%
2016-02-12 0 9.130 9.090 9.140 9.050 9.310 1,608,000 14,709,871 9.1479 6.458 6.430 6.466 6.402 6.586 2,273,139 6.4712 1.11%
2016-02-11 0 9.030 9.000 9.050 9.000 9.340 821,000 7,458,772 9.0850 6.388 6.367 6.402 6.367 6.607 1,160,601 6.4266 -4.44%
2016-02-05 0 9.450 9.360 9.450 9.220 9.570 1,050,000 9,879,203 9.4088 6.685 6.621 6.685 6.522 6.770 1,484,326 6.6557 1.18%
2016-02-04 0 9.340 9.310 9.340 9.250 9.420 2,145,000 19,682,075 9.1758 6.607 6.586 6.607 6.543 6.664 3,032,265 6.4909 1.52%
2016-02-03 0 9.200 9.190 9.250 9.120 10.18 1,466,279 13,575,093 9.2582 6.508 6.501 6.543 6.451 7.201 2,072,796 6.5492 -5.15%
2016-02-02 0 9.700 9.690 9.710 9.690 9.930 2,455,000 23,850,560 9.7151 6.862 6.855 6.869 6.855 7.024 3,470,495 6.8724 0.00%
2016-02-01 0 9.700 9.690 9.710 9.510 10.58 2,629,270 25,199,433 9.5842 6.862 6.855 6.869 6.727 7.484 3,716,851 6.7798 3.19%
2016-01-29 0 9.400 9.310 9.440 9.200 9.510 1,989,000 18,485,026 9.2936 6.649 6.586 6.678 6.508 6.727 2,811,737 6.5742 1.95%
2016-01-28 0 9.220 9.220 9.280 9.030 9.280 1,211,000 11,139,650 9.1987 6.522 6.522 6.565 6.388 6.565 1,711,922 6.5071 2.10%
2016-01-27 0 9.030 9.000 9.030 8.920 9.270 1,169,500 10,540,215 9.0126 6.388 6.367 6.388 6.310 6.558 1,653,256 6.3754 0.56%
2016-01-26 0 8.980 9.000 9.030 8.890 9.290 1,676,000 15,223,490 9.0832 6.352 6.367 6.388 6.289 6.572 2,369,267 6.4254 -2.07%
2016-01-25 0 9.170 9.130 9.200 9.110 9.390 1,782,000 16,256,111 9.1224 6.487 6.458 6.508 6.444 6.642 2,519,113 6.4531 1.10%
2016-01-22 0 9.070 9.060 9.090 8.810 9.270 1,369,100 12,394,697 9.0532 6.416 6.409 6.430 6.232 6.558 1,935,419 6.4041 4.49%
2016-01-21 0 8.680 8.670 8.740 8.670 9.230 3,475,600 31,280,800 9.0001 6.140 6.133 6.183 6.133 6.529 4,913,260 6.3666 -4.09%
2016-01-20 0 9.050 9.010 9.050 9.030 9.870 2,808,000 25,887,980 9.2194 6.402 6.374 6.402 6.388 6.982 3,969,511 6.5217 -0.33%
2016-01-19 0 9.080 9.080 9.140 8.990 9.290 1,888,000 17,212,820 9.1170 6.423 6.423 6.466 6.359 6.572 2,668,959 6.4493 -0.55%
2016-01-18 0 9.130 9.100 9.160 8.970 9.340 1,676,000 15,376,560 9.1746 6.458 6.437 6.480 6.345 6.607 2,369,267 6.4900 -1.51%
2016-01-15 0 9.270 9.260 9.300 9.210 9.820 2,005,195 18,952,229 9.4516 6.558 6.550 6.579 6.515 6.947 2,834,631 6.6860 -5.21%
2016-01-14 0 9.780 9.780 9.790 9.610 10.24 1,016,000 9,901,883 9.7459 6.918 6.918 6.925 6.798 7.244 1,436,262 6.8942 -2.40%
2016-01-13 0 10.02 9.990 10.08 10.00 10.34 4,277,100 43,640,930 10.203 7.088 7.067 7.131 7.074 7.314 6,046,295 7.2178 -2.15%
2016-01-12 0 10.24 10.26 10.28 10.16 10.42 674,000 6,930,100 10.282 7.244 7.258 7.272 7.187 7.371 952,796 7.2734 -0.78%
2016-01-11 0 10.32 10.28 10.34 10.20 10.56 2,082,000 21,472,500 10.313 7.300 7.272 7.314 7.215 7.470 2,943,206 7.2956 -3.01%
2016-01-08 0 10.64 10.64 10.68 10.50 10.80 2,619,934 27,977,749 10.679 7.527 7.527 7.555 7.428 7.640 3,703,653 7.5541 0.57%
2016-01-07 0 10.58 10.52 10.62 10.48 11.10 1,507,204 16,098,168 10.681 7.484 7.442 7.513 7.413 7.852 2,130,649 7.5555 -3.82%
2016-01-06 0 11.00 10.96 11.00 10.92 11.54 9,720,047 107,553,107 11.065 7.781 7.753 7.781 7.725 8.163 13,740,682 7.8273 -3.85%
2016-01-05 0 11.44 11.36 11.48 10.98 11.76 12,120,912 135,808,026 11.204 8.093 8.036 8.121 7.767 8.319 17,134,649 7.9259 4.00%
2016-01-04 0 11.00 10.96 11.04 10.88 11.86 1,043,150 11,593,475 11.114 7.781 7.753 7.810 7.696 8.390 1,474,642 7.8619 -2.83%
2015-12-31 0 11.32 11.22 11.52 11.12 11.58 3,187,915 36,112,378 11.328 8.008 7.937 8.149 7.866 8.192 4,506,576 8.0133 0.35%
2015-12-30 0 11.28 11.28 11.32 11.22 11.38 373,335 4,231,048 11.333 7.979 7.979 8.008 7.937 8.050 527,763 8.0170 0.00%
2015-12-29 0 11.28 11.26 11.30 11.24 11.58 885,250 10,060,190 11.364 7.979 7.965 7.994 7.951 8.192 1,251,428 8.0390 -1.57%
2015-12-28 0 11.46 11.44 11.50 11.34 11.92 703,000 8,083,194 11.498 8.107 8.093 8.135 8.022 8.432 993,791 8.1337 0.53%
2015-12-24 0 11.40 11.38 11.40 11.24 11.98 612,000 7,006,850 11.449 8.064 8.050 8.064 7.951 8.475 865,150 8.0990 -0.18%
2015-12-23 0 11.42 11.40 11.42 11.10 11.54 1,849,476 20,983,712 11.346 8.078 8.064 8.078 7.852 8.163 2,614,500 8.0259 1.24%
2015-12-22 0 11.28 11.24 11.32 11.06 11.32 3,220,489 36,054,845 11.196 7.979 7.951 8.008 7.824 8.008 4,552,624 7.9196 0.89%
2015-12-21 0 11.18 11.12 11.18 11.14 11.58 1,429,984 16,236,777 11.355 7.909 7.866 7.909 7.880 8.192 2,021,488 8.0321 -1.41%
2015-12-18 0 11.34 11.34 11.40 11.14 12.06 2,217,924 25,320,071 11.416 8.022 8.022 8.064 7.880 8.531 3,135,354 8.0757 -1.39%
2015-12-17 0 11.50 11.42 11.50 11.42 11.70 1,083,660 12,452,553 11.491 8.135 8.078 8.135 8.078 8.276 1,531,909 8.1288 0.17%
2015-12-16 0 11.48 11.48 11.54 11.26 12.12 997,801 11,490,293 11.516 8.121 8.121 8.163 7.965 8.574 1,410,535 8.1461 1.41%
2015-12-15 0 11.32 11.26 11.32 11.00 11.70 692,196 7,907,206 11.423 8.008 7.965 8.008 7.781 8.276 978,518 8.0808 1.80%
2015-12-14 0 11.12 11.10 11.12 10.82 11.42 1,373,776 15,122,111 11.008 7.866 7.852 7.866 7.654 8.078 1,942,030 7.7868 -0.54%
2015-12-11 0 11.18 11.18 11.24 11.12 11.70 947,276 10,787,211 11.388 7.909 7.909 7.951 7.866 8.276 1,339,111 8.0555 -2.95%
2015-12-10 0 11.52 11.48 11.52 11.46 11.62 1,258,238 14,514,758 11.536 8.149 8.121 8.149 8.107 8.220 1,778,700 8.1603 0.00%
2015-12-09 0 11.52 11.52 11.56 11.16 11.66 1,097,907 12,730,090 11.595 8.149 8.149 8.177 7.894 8.248 1,552,049 8.2021 -1.87%
2015-12-08 0 11.74 11.66 11.74 11.50 11.92 1,207,592 14,073,223 11.654 8.305 8.248 8.305 8.135 8.432 1,707,105 8.2439 -1.51%
2015-12-07 0 11.92 11.90 11.98 11.72 11.98 99,000 1,180,145 11.921 8.432 8.418 8.475 8.291 8.475 139,951 8.4326 -0.67%
2015-12-04 0 12.00 11.94 12.02 11.80 12.26 457,000 5,449,733 11.925 8.489 8.446 8.503 8.347 8.673 646,035 8.4357 -1.32%
2015-12-03 0 12.16 12.10 12.14 11.86 12.24 2,771,200 33,240,653 11.995 8.602 8.559 8.588 8.390 8.658 3,917,489 8.4852 0.66%
2015-12-02 0 12.08 12.08 12.16 11.80 12.32 1,548,780 18,912,162 12.211 8.545 8.545 8.602 8.347 8.715 2,189,423 8.6380 -2.58%
2015-12-01 0 12.40 12.38 12.48 11.62 12.56 1,220,610 14,880,765 12.191 8.772 8.758 8.828 8.220 8.885 1,725,507 8.6240 2.99%
2015-11-30 0 12.04 12.04 12.06 11.42 12.16 3,627,184 43,394,264 11.964 8.517 8.517 8.531 8.078 8.602 5,127,545 8.4630 -0.99%
2015-11-27 0 12.16 12.12 12.16 12.06 12.30 952,180 11,574,553 12.156 8.602 8.574 8.602 8.531 8.701 1,346,043 8.5989 -1.62%
2015-11-26 0 12.36 12.32 12.36 12.22 12.44 569,635 7,039,835 12.359 8.743 8.715 8.743 8.644 8.800 805,261 8.7423 0.82%
2015-11-25 0 12.26 12.18 12.28 12.12 12.54 1,538,094 18,962,306 12.328 8.673 8.616 8.687 8.574 8.871 2,174,317 8.7210 -1.13%
2015-11-24 0 12.40 12.38 12.40 12.30 12.86 1,457,492 18,171,110 12.467 8.772 8.758 8.772 8.701 9.097 2,060,374 8.8193 -4.32%
2015-11-23 0 12.96 12.94 12.96 12.80 13.80 530,000 6,937,130 13.089 9.168 9.154 9.168 9.055 9.762 749,231 9.2590 -1.82%
2015-11-20 0 13.20 13.16 13.22 12.98 13.42 462,400 6,101,692 13.196 9.338 9.309 9.352 9.182 9.493 653,669 9.3345 -1.05%
2015-11-19 0 13.34 13.34 13.36 13.18 13.56 1,312,000 17,269,053 13.162 9.437 9.437 9.451 9.323 9.592 1,854,700 9.3110 3.73%
2015-11-18 0 12.86 12.78 12.88 12.66 13.70 577,611 7,464,169 12.923 9.097 9.040 9.111 8.956 9.691 816,536 9.1413 -0.46%
2015-11-17 0 12.92 12.90 12.92 12.90 13.46 463,102 6,038,015 13.038 9.140 9.125 9.140 9.125 9.521 654,661 9.2231 0.16%
2015-11-16 0 12.90 12.90 12.94 12.90 13.22 707,000 9,204,500 13.019 9.125 9.125 9.154 9.125 9.352 999,446 9.2096 -2.57%
2015-11-13 0 13.24 13.22 13.24 13.22 13.38 2,112,238 28,031,199 13.271 9.366 9.352 9.366 9.352 9.465 2,985,952 9.3877 -2.22%
2015-11-12 0 13.54 13.46 13.48 13.46 14.18 661,000 9,002,986 13.620 9.578 9.521 9.536 9.521 10.03 934,418 9.6349 0.74%
2015-11-11 0 13.44 13.44 13.48 13.44 14.10 541,000 7,394,340 13.668 9.507 9.507 9.536 9.507 9.974 764,781 9.6686 -2.89%
2015-11-10 0 13.84 13.84 13.88 13.66 14.00 532,000 7,347,930 13.812 9.790 9.790 9.819 9.663 9.903 752,058 9.7704 0.87%
2015-11-09 0 13.72 13.70 13.80 13.72 14.26 1,026,000 14,573,600 14.204 9.705 9.691 9.762 9.705 10.09 1,450,398 10.048 -0.44%
2015-11-06 0 13.78 13.80 13.86 13.76 14.48 380,000 5,268,600 13.865 9.748 9.762 9.804 9.734 10.24 537,185 9.8078 -2.41%
2015-11-05 0 14.12 14.06 14.12 13.94 14.78 1,278,000 17,949,544 14.045 9.988 9.946 9.988 9.861 10.46 1,806,636 9.9353 0.43%
2015-11-04 0 14.06 14.00 14.08 13.80 14.50 1,456,291 20,503,844 14.080 9.946 9.903 9.960 9.762 10.26 2,058,676 9.9597 2.63%
2015-11-03 0 13.70 13.70 13.72 13.30 13.80 418,009 5,699,759 13.636 9.691 9.691 9.705 9.408 9.762 590,916 9.6456 1.63%
2015-11-02 0 13.48 13.42 13.52 13.30 13.78 557,302 7,512,923 13.481 9.536 9.493 9.564 9.408 9.748 787,826 9.5363 -1.03%
2015-10-30 0 13.62 13.62 13.76 13.60 13.82 1,312,000 17,985,004 13.708 9.635 9.635 9.734 9.621 9.776 1,854,700 9.6970 -0.73%
2015-10-29 0 13.72 13.70 13.80 13.60 14.02 1,264,500 17,386,872 13.750 9.705 9.691 9.762 9.621 9.918 1,787,552 9.7266 -1.01%
2015-10-28 0 13.86 13.78 13.88 13.68 13.94 953,842 13,168,972 13.806 9.804 9.748 9.819 9.677 9.861 1,348,393 9.7664 -0.86%
2015-10-27 0 13.98 13.86 13.98 13.54 13.98 1,919,000 26,349,904 13.731 9.889 9.804 9.889 9.578 9.889 2,712,782 9.7132 1.45%
2015-10-26 0 13.78 13.68 13.80 13.40 13.98 1,650,000 22,595,120 13.694 9.748 9.677 9.762 9.479 9.889 2,332,512 9.6870 5.19%
2015-10-23 0 13.10 13.08 13.16 12.90 13.30 1,334,689 17,418,854 13.051 9.267 9.253 9.309 9.125 9.408 1,886,775 9.2321 0.92%
2015-10-22 0 12.98 12.92 13.00 12.92 13.32 1,185,002 15,386,525 12.984 9.182 9.140 9.196 9.140 9.422 1,675,170 9.1851 -0.76%
2015-10-20 0 13.08 12.98 13.08 12.90 13.10 1,228,492 15,970,685 13.000 9.253 9.182 9.253 9.125 9.267 1,736,650 9.1963 -0.61%
2015-10-19 0 13.16 13.10 13.18 12.92 13.78 2,147,238 27,985,899 13.033 9.309 9.267 9.323 9.140 9.748 3,035,429 9.2198 0.92%
2015-10-16 0 13.04 13.04 13.10 12.84 13.64 1,307,280 17,078,712 13.064 9.224 9.224 9.267 9.083 9.649 1,848,028 9.2416 1.09%
2015-10-15 0 12.90 12.88 12.98 12.38 13.16 1,117,646 14,348,552 12.838 9.125 9.111 9.182 8.758 9.309 1,579,953 9.0816 2.06%
2015-10-14 0 12.64 12.62 12.68 12.60 13.22 937,710 12,056,443 12.857 8.941 8.927 8.970 8.913 9.352 1,325,588 9.0952 -2.62%
2015-10-13 0 12.98 12.94 12.98 12.82 13.78 20,536,000 259,670,865 12.645 9.182 9.154 9.182 9.069 9.748 29,030,584 8.9447 -0.15%
2015-10-12 0 13.00 12.96 13.04 12.82 13.28 1,695,000 22,001,580 12.980 9.196 9.168 9.224 9.069 9.394 2,396,126 9.1821 0.93%
2015-10-09 0 12.88 12.88 12.94 12.78 13.14 2,182,262 28,117,983 12.885 9.111 9.111 9.154 9.040 9.295 3,084,941 9.1146 0.62%
2015-10-08 0 12.80 12.76 12.78 12.60 13.54 2,536,000 32,437,480 12.791 9.055 9.026 9.040 8.913 9.578 3,585,000 9.0481 -3.61%
2015-10-07 0 13.28 13.18 13.36 12.92 13.36 1,371,800 18,011,296 13.130 9.394 9.323 9.451 9.140 9.451 1,939,236 9.2878 0.91%
2015-10-06 0 13.16 13.10 13.18 12.82 13.74 480,557 6,310,698 13.132 9.309 9.267 9.323 9.069 9.720 679,336 9.2895 0.46%
2015-10-05 0 13.10 13.02 13.10 12.68 13.50 1,329,000 17,287,178 13.008 9.267 9.210 9.267 8.970 9.550 1,878,732 9.2015 1.87%
2015-10-02 0 12.86 12.80 12.82 12.74 13.08 1,469,000 18,894,909 12.862 9.097 9.055 9.069 9.012 9.253 2,076,642 9.0988 0.63%
2015-09-30 0 12.78 12.66 12.82 12.26 13.06 2,392,900 30,424,770 12.715 9.040 8.956 9.069 8.673 9.239 3,382,708 8.9942 0.79%
2015-09-29 0 12.68 12.62 12.70 12.44 13.22 1,292,830 16,431,428 12.710 8.970 8.927 8.984 8.800 9.352 1,827,601 8.9907 -3.35%
2015-09-25 0 13.12 13.10 13.14 13.02 13.40 3,963,000 52,722,320 13.304 9.281 9.267 9.295 9.210 9.479 5,602,269 9.4109 -4.93%
2015-09-24 0 13.80 13.72 13.84 13.60 14.24 3,310,522 45,526,055 13.752 9.762 9.705 9.790 9.621 10.07 4,679,898 9.7280 0.88%
2015-09-23 0 13.68 13.68 13.84 13.38 14.48 3,497,000 48,325,060 13.819 9.677 9.677 9.790 9.465 10.24 4,943,512 9.7755 -4.07%
2015-09-22 0 14.26 14.08 14.32 13.48 14.42 1,101,572 15,355,528 13.940 10.09 9.960 10.13 9.536 10.20 1,557,230 9.8608 4.55%
2015-09-21 0 13.64 13.60 13.72 13.58 13.76 996,787 13,757,585 13.802 9.649 9.621 9.705 9.606 9.734 1,409,102 9.7634 -1.73%
2015-09-18 0 13.88 13.70 13.92 13.60 14.28 1,443,316 19,803,569 13.721 9.819 9.691 9.847 9.621 10.10 2,040,334 9.7060 2.51%
2015-09-17 0 13.54 13.52 13.54 13.20 13.60 507,000 6,827,870 13.467 9.578 9.564 9.578 9.338 9.621 716,717 9.5266 2.89%
2015-09-16 0 13.16 13.16 13.20 12.98 13.48 2,481,111 32,964,642 13.286 9.309 9.309 9.338 9.182 9.536 3,507,407 9.3986 -1.50%
2015-09-15 0 13.36 13.36 13.40 13.12 14.50 1,135,238 15,534,361 13.684 9.451 9.451 9.479 9.281 10.26 1,604,822 9.6798 -3.33%
2015-09-14 0 13.82 13.78 13.90 13.72 14.18 1,052,000 14,574,580 13.854 9.776 9.748 9.833 9.705 10.03 1,487,153 9.8003 -1.99%
2015-09-11 0 14.10 14.10 14.12 13.86 14.36 670,695 9,472,568 14.124 9.974 9.974 9.988 9.804 10.16 948,124 9.9909 -0.28%
2015-09-10 0 14.14 13.98 14.14 13.62 14.26 816,500 11,408,210 13.972 10.00 9.889 10.00 9.635 10.09 1,154,240 9.8837 1.14%
2015-09-09 0 13.98 13.90 14.00 13.34 14.04 814,000 11,168,320 13.720 9.889 9.833 9.903 9.437 9.932 1,150,706 9.7056 3.86%
2015-09-08 0 13.46 13.38 13.44 13.14 13.60 609,000 8,162,320 13.403 9.521 9.465 9.507 9.295 9.621 860,909 9.4810 2.12%
2015-09-07 0 13.34 13.20 13.34 13.18 13.98 912,000 12,288,932 13.475 9.323 9.226 9.323 9.212 9.771 1,304,894 9.4176 -3.19%
2015-09-04 0 13.78 13.68 13.78 12.96 13.80 949,238 12,720,940 13.401 9.631 9.561 9.631 9.058 9.645 1,358,174 9.3662 5.03%
2015-09-02 0 13.12 13.12 13.22 13.00 13.80 1,545,542 20,634,207 13.351 9.170 9.170 9.240 9.086 9.645 2,211,369 9.3310 -5.07%
2015-09-01 0 13.82 13.74 13.82 13.60 14.28 725,386 10,105,223 13.931 9.659 9.603 9.659 9.505 9.980 1,037,886 9.7364 -1.71%
2015-08-31 0 14.06 14.02 14.18 13.08 14.22 1,564,770 21,411,889 13.684 9.827 9.799 9.911 9.142 9.938 2,238,880 9.5637 2.78%
2015-08-28 0 13.68 13.60 13.76 13.26 13.92 1,011,685 13,792,636 13.633 9.561 9.505 9.617 9.268 9.729 1,447,524 9.5284 0.88%
2015-08-27 0 13.56 13.48 13.60 13.06 13.84 1,840,472 24,865,740 13.511 9.477 9.421 9.505 9.128 9.673 2,633,356 9.4426 3.83%
2015-08-26 0 13.06 13.00 13.08 12.46 13.80 2,347,424 30,348,878 12.929 9.128 9.086 9.142 8.708 9.645 3,358,705 9.0359 -1.80%
2015-08-25 0 13.30 13.28 13.30 12.00 13.78 2,340,689 30,459,057 13.013 9.295 9.281 9.295 8.387 9.631 3,349,069 9.0948 4.89%
2015-08-24 0 12.68 12.64 12.72 12.52 13.66 3,175,274 40,915,415 12.886 8.862 8.834 8.890 8.750 9.547 4,543,197 9.0059 -8.78%
2015-08-21 0 13.90 13.90 14.02 13.90 15.38 2,512,607 36,183,427 14.401 9.715 9.715 9.799 9.715 10.75 3,595,050 10.065 -9.86%
2015-08-20 0 15.42 15.38 15.48 15.38 15.88 1,218,600 19,010,548 15.600 10.78 10.75 10.82 10.75 11.10 1,743,579 10.903 -1.03%
2015-08-19 0 15.58 15.60 15.66 15.42 15.64 486,278 7,558,837 15.544 10.89 10.90 10.94 10.78 10.93 695,769 10.864 1.04%
2015-08-18 0 15.42 15.50 15.52 15.40 15.78 471,000 7,312,447 15.525 10.78 10.83 10.85 10.76 11.03 673,909 10.851 -0.64%
2015-08-17 0 15.52 15.50 15.60 15.48 15.76 155,000 2,418,330 15.602 10.85 10.83 10.90 10.82 11.01 221,775 10.904 -1.52%
2015-08-14 0 15.76 15.68 15.78 15.46 16.24 254,000 3,975,160 15.650 11.01 10.96 11.03 10.81 11.35 363,424 10.938 1.81%
2015-08-13 0 15.48 15.48 15.60 15.36 16.02 486,700 7,564,707 15.543 10.82 10.82 10.90 10.74 11.20 696,373 10.863 -2.64%
2015-08-12 0 15.90 15.80 15.90 15.42 16.02 234,000 3,679,400 15.724 11.11 11.04 11.11 10.78 11.20 334,808 10.990 1.40%
2015-08-11 0 15.68 15.68 15.76 15.66 16.20 692,700 11,033,262 15.928 10.96 10.96 11.01 10.94 11.32 991,118 11.132 -2.00%
2015-08-10 0 16.00 15.98 16.02 15.42 16.02 351,000 5,590,600 15.928 11.18 11.17 11.20 10.78 11.20 502,212 11.132 3.76%
2015-08-07 0 15.42 15.44 15.54 15.42 15.72 189,000 2,924,730 15.475 10.78 10.79 10.86 10.78 10.99 270,422 10.815 -0.13%
2015-08-06 0 15.44 15.42 15.54 15.42 16.08 173,000 2,684,760 15.519 10.79 10.78 10.86 10.78 11.24 247,529 10.846 -2.53%
2015-08-05 0 15.84 15.72 15.86 15.56 16.24 232,000 3,643,930 15.707 11.07 10.99 11.08 10.87 11.35 331,947 10.977 1.93%
2015-08-04 0 15.54 15.52 15.54 15.10 15.98 746,719 11,521,162 15.429 10.86 10.85 10.86 10.55 11.17 1,068,409 10.783 -1.02%
2015-08-03 0 15.70 15.54 15.72 15.42 15.86 490,488 7,656,805 15.611 10.97 10.86 10.99 10.78 11.08 701,793 10.910 -2.24%
2015-07-31 0 16.06 15.88 16.10 15.34 16.10 1,336,000 21,019,120 15.733 11.22 11.10 11.25 10.72 11.25 1,911,555 10.996 2.82%
2015-07-30 0 15.62 15.52 15.64 15.38 15.78 409,000 6,375,000 15.587 10.92 10.85 10.93 10.75 11.03 585,199 10.894 3.03%
2015-07-29 0 15.16 15.10 15.18 14.90 15.26 1,195,000 18,010,550 15.072 10.60 10.55 10.61 10.41 10.67 1,709,812 10.534 1.34%
2015-07-28 0 14.96 15.00 15.02 14.22 15.32 1,479,000 22,228,485 15.029 10.46 10.48 10.50 9.938 10.71 2,116,160 10.504 0.27%
2015-07-27 0 14.92 15.00 15.02 14.86 15.48 586,000 8,816,200 15.045 10.43 10.48 10.50 10.39 10.82 838,452 10.515 -3.37%
2015-07-24 0 15.44 15.42 15.50 15.36 15.74 513,000 7,918,150 15.435 10.79 10.78 10.83 10.74 11.00 734,003 10.788 -0.52%
2015-07-23 0 15.52 15.48 15.58 15.40 15.60 335,900 5,192,310 15.458 10.85 10.82 10.89 10.76 10.90 480,607 10.804 0.65%
2015-07-22 0 15.42 15.42 15.50 15.34 15.50 857,582 13,223,433 15.419 10.78 10.78 10.83 10.72 10.83 1,227,032 10.777 -1.66%
2015-07-21 0 15.68 15.62 15.74 15.54 15.84 219,700 3,441,854 15.666 10.96 10.92 11.00 10.86 11.07 314,348 10.949 -0.38%
2015-07-20 0 15.74 15.72 15.76 15.60 15.84 114,608 1,799,684 15.703 11.00 10.99 11.01 10.90 11.07 163,982 10.975 0.90%
2015-07-17 0 15.60 15.46 15.64 15.34 15.84 239,000 3,713,590 15.538 10.90 10.81 10.93 10.72 11.07 341,962 10.860 -0.26%
2015-07-16 0 15.64 15.52 15.70 14.64 15.70 325,314 5,005,668 15.387 10.93 10.85 10.97 10.23 10.97 465,461 10.754 3.44%
2015-07-15 0 15.12 15.12 15.20 14.80 15.56 719,317 10,900,587 15.154 10.57 10.57 10.62 10.34 10.87 1,029,202 10.591 -1.95%
2015-07-14 0 15.42 15.42 15.48 15.36 16.00 455,168 7,037,315 15.461 10.78 10.78 10.82 10.74 11.18 651,256 10.806 1.98%
2015-07-13 0 15.12 15.06 15.16 14.54 15.34 1,468,700 21,819,268 14.856 10.57 10.53 10.60 10.16 10.72 2,101,423 10.383 0.93%
2015-07-10 0 14.98 14.98 15.12 14.72 15.64 1,185,640 17,982,022 15.167 10.47 10.47 10.57 10.29 10.93 1,696,419 10.600 -0.79%
2015-07-09 0 15.10 15.04 15.06 14.04 15.56 1,205,526 18,282,620 15.166 10.55 10.51 10.53 9.813 10.87 1,724,872 10.599 6.34%
2015-07-08 0 14.20 14.22 14.30 13.60 14.86 620,737 8,807,303 14.189 9.924 9.938 9.994 9.505 10.39 888,153 9.9164 -4.70%
2015-07-07 0 14.90 14.80 14.92 14.80 15.88 591,570 8,914,957 15.070 10.41 10.34 10.43 10.34 11.10 846,421 10.533 -3.75%
2015-07-06 0 15.48 15.48 15.62 15.02 16.26 673,000 10,504,950 15.609 10.82 10.82 10.92 10.50 11.36 962,932 10.909 -2.64%
2015-07-03 0 15.90 15.90 15.92 15.86 17.10 938,000 15,279,350 16.289 11.11 11.11 11.13 11.08 11.95 1,342,095 11.385 -8.62%
2015-07-02 0 17.40 17.40 17.50 17.20 18.20 1,219,000 21,356,543 17.520 12.16 12.16 12.23 12.02 12.72 1,744,151 12.245 -4.50%
2015-06-30 0 18.22 17.50 18.32 16.92 19.44 3,798,310 70,261,879 18.498 12.73 12.23 12.80 11.83 13.59 5,434,640 12.929 6.92%
2015-06-29 0 17.04 17.04 17.20 16.64 17.50 1,845,310 31,569,539 17.108 11.91 11.91 12.02 11.63 12.23 2,640,278 11.957 3.02%
2015-06-26 0 16.54 16.54 16.58 16.20 16.96 1,080,000 17,823,180 16.503 11.56 11.56 11.59 11.32 11.85 1,545,269 11.534 2.99%
2015-06-25 0 16.06 16.06 16.16 15.96 17.10 1,108,600 18,002,982 16.239 11.22 11.22 11.29 11.15 11.95 1,586,190 11.350 -6.74%
2015-06-24 0 17.22 17.14 17.16 16.22 17.24 402,000 6,799,912 16.915 12.04 11.98 11.99 11.34 12.05 575,183 11.822 4.62%
2015-06-23 0 16.46 16.44 16.48 16.00 17.12 445,000 7,290,740 16.384 11.50 11.49 11.52 11.18 11.97 636,708 11.451 0.98%
2015-06-22 0 16.30 16.32 16.38 16.00 16.48 613,984 10,006,788 16.298 11.39 11.41 11.45 11.18 11.52 878,491 11.391 -1.33%
2015-06-19 0 16.52 16.48 16.54 16.48 17.26 796,445 13,336,066 16.745 11.55 11.52 11.56 11.52 12.06 1,139,557 11.703 -3.39%
2015-06-18 0 17.10 17.04 17.16 16.88 17.22 342,000 5,826,460 17.036 11.95 11.91 11.99 11.80 12.04 489,335 11.907 0.12%
2015-06-17 0 17.08 17.08 17.22 16.62 17.36 927,920 15,724,156 16.946 11.94 11.94 12.04 11.62 12.13 1,327,672 11.843 2.89%
2015-06-16 0 16.60 16.60 16.70 16.60 17.14 612,000 10,306,209 16.840 11.60 11.60 11.67 11.60 11.98 875,652 11.770 -2.24%
2015-06-15 0 16.98 17.00 17.04 16.80 17.10 322,000 5,466,370 16.976 11.87 11.88 11.91 11.74 11.95 460,719 11.865 -0.24%
2015-06-12 0 17.02 16.94 17.04 16.62 17.26 675,000 11,441,841 16.951 11.90 11.84 11.91 11.62 12.06 965,793 11.847 -0.23%
2015-06-11 0 17.06 17.00 17.06 16.66 17.28 254,734 4,315,099 16.940 11.92 11.88 11.92 11.64 12.08 364,475 11.839 3.65%
2015-06-10 0 16.46 16.46 16.62 16.46 17.34 410,120 6,880,562 16.777 11.50 11.50 11.62 11.50 12.12 586,802 11.726 -3.06%
2015-06-09 0 16.98 16.92 17.04 16.54 17.40 594,351 10,061,703 16.929 11.87 11.83 11.91 11.56 12.16 850,400 11.832 -1.85%
2015-06-08 0 17.30 17.26 17.44 17.16 18.16 632,700 11,100,064 17.544 12.09 12.06 12.19 11.99 12.69 905,270 12.262 -2.37%
2015-06-05 0 17.72 17.70 17.78 17.64 18.80 541,000 9,751,370 18.025 12.38 12.37 12.43 12.33 13.14 774,065 12.598 -1.23%
2015-06-04 0 17.94 17.92 18.06 17.68 18.54 1,130,000 20,471,088 18.116 12.54 12.52 12.62 12.36 12.96 1,616,809 12.661 1.01%
2015-06-03 0 17.76 17.76 17.78 17.50 18.82 833,000 14,868,000 17.849 12.41 12.41 12.43 12.23 13.15 1,191,860 12.475 -1.66%
2015-06-02 0 18.06 18.08 18.14 17.80 18.86 825,000 15,051,070 18.244 12.62 12.64 12.68 12.44 13.18 1,180,414 12.751 -3.73%
2015-06-01 0 18.76 18.76 18.90 18.76 19.40 1,011,113 19,224,324 19.013 13.11 13.11 13.21 13.11 13.56 1,446,705 13.288 -1.57%
2015-05-29 0 19.06 19.00 19.10 18.64 19.48 1,509,342 28,555,549 18.919 13.32 13.28 13.35 13.03 13.61 2,159,574 13.223 0.85%
2015-05-28 0 18.90 18.90 18.92 18.44 19.40 556,950 10,571,947 18.982 13.21 13.21 13.22 12.89 13.56 796,887 13.267 -0.53%
2015-05-27 0 19.00 19.00 19.20 18.92 19.44 1,132,950 21,720,986 19.172 13.28 13.28 13.42 13.22 13.59 1,621,030 13.399 -1.55%
2015-05-26 0 19.30 19.20 19.32 19.20 19.92 1,012,625 19,736,625 19.491 13.49 13.42 13.50 13.42 13.92 1,448,869 13.622 1.26%
2015-05-22 0 19.06 19.06 19.14 18.98 19.18 1,225,060 23,303,420 19.022 13.32 13.32 13.38 13.27 13.41 1,752,822 13.295 1.60%
2015-05-21 0 18.76 18.76 18.78 18.46 18.78 744,000 13,872,620 18.646 13.11 13.11 13.13 12.90 13.13 1,064,519 13.032 0.11%
2015-05-20 0 18.74 18.74 18.80 18.24 18.80 870,459 16,240,965 18.658 13.10 13.10 13.14 12.75 13.14 1,245,457 13.040 2.63%
2015-05-19 0 18.26 18.20 18.30 17.96 18.30 356,141 6,455,862 18.127 12.76 12.72 12.79 12.55 12.79 509,568 12.669 1.56%
2015-05-18 0 17.98 17.94 18.04 17.38 18.04 871,000 15,359,160 17.634 12.57 12.54 12.61 12.15 12.61 1,246,231 12.324 3.33%
2015-05-15 0 17.40 17.34 17.42 16.98 17.70 1,003,000 17,378,330 17.326 12.16 12.12 12.17 11.87 12.37 1,435,097 12.110 -1.69%
2015-05-14 0 17.70 17.66 17.80 17.60 18.46 424,492 7,608,183 17.923 12.37 12.34 12.44 12.30 12.90 607,365 12.527 -4.74%
2015-05-13 0 18.58 18.48 18.68 18.40 19.02 523,000 9,760,380 18.662 12.99 12.92 13.06 12.86 13.29 748,311 13.043 0.00%
2015-05-12 0 18.58 18.58 18.70 18.28 19.14 381,400 7,126,780 18.686 12.99 12.99 13.07 12.78 13.38 545,709 13.060 -0.85%
2015-05-11 0 18.74 18.64 18.78 18.26 19.06 313,215 5,856,285 18.697 13.10 13.03 13.13 12.76 13.32 448,149 13.068 1.63%
2015-05-08 0 18.44 18.42 18.48 17.92 18.52 919,556 16,742,436 18.207 12.89 12.87 12.92 12.52 12.94 1,315,705 12.725 3.83%
2015-05-07 0 17.76 17.76 17.86 17.70 18.84 719,000 13,015,480 18.102 12.41 12.41 12.48 12.37 13.17 1,028,749 12.652 -7.50%
2015-05-06 0 19.20 19.16 19.22 19.02 20.10 819,238 15,790,278 19.274 13.42 13.39 13.43 13.29 14.05 1,172,170 13.471 1.59%
2015-05-05 0 18.90 18.76 18.92 18.70 20.20 538,238 10,289,622 19.117 13.21 13.11 13.22 13.07 14.12 770,113 13.361 -3.08%
2015-05-04 0 19.50 19.48 19.60 19.16 19.70 596,285 11,616,055 19.481 13.63 13.61 13.70 13.39 13.77 853,167 13.615 0.93%
2015-04-30 0 19.32 19.26 19.40 19.10 19.94 912,576 17,627,092 19.316 13.50 13.46 13.56 13.35 13.94 1,305,718 13.500 0.31%
2015-04-29 0 19.26 19.26 19.28 19.10 20.45 1,672,384 32,351,015 19.344 13.46 13.46 13.47 13.35 14.29 2,392,855 13.520 -0.10%
2015-04-28 0 19.28 19.20 19.34 19.14 19.82 1,179,144 22,878,641 19.403 13.47 13.42 13.52 13.38 13.85 1,687,125 13.561 0.73%
2015-04-27 0 19.14 19.12 19.26 19.10 19.60 4,181,000 80,653,330 19.290 13.38 13.36 13.46 13.35 13.70 5,982,194 13.482 -0.42%
2015-04-24 0 19.22 19.22 19.28 18.82 19.50 1,899,746 36,172,349 19.041 13.43 13.43 13.47 13.15 13.63 2,718,165 13.308 1.05%
2015-04-23 0 19.02 19.00 19.10 18.82 20.00 1,464,879 28,190,163 19.244 13.29 13.28 13.35 13.15 13.98 2,095,956 13.450 -4.42%
2015-04-22 0 19.90 19.70 19.90 19.24 19.92 1,582,346 31,157,873 19.691 13.91 13.77 13.91 13.45 13.92 2,264,028 13.762 2.37%
2015-04-21 0 19.44 19.42 19.50 18.84 19.50 674,000 12,980,555 19.259 13.59 13.57 13.63 13.17 13.63 964,362 13.460 2.32%
2015-04-20 0 19.00 18.94 19.12 18.90 19.70 685,000 13,151,740 19.200 13.28 13.24 13.36 13.21 13.77 980,101 13.419 -3.36%
2015-04-17 0 19.66 19.62 19.72 19.44 20.20 840,000 16,602,174 19.765 13.74 13.71 13.78 13.59 14.12 1,201,876 13.814 -0.71%
2015-04-16 0 19.80 19.70 19.84 19.10 19.84 1,456,211 28,560,151 19.613 13.84 13.77 13.87 13.35 13.87 2,083,553 13.707 3.88%
2015-04-15 0 19.06 19.02 19.12 18.54 19.50 845,636 16,190,484 19.146 13.32 13.29 13.36 12.96 13.63 1,209,940 13.381 -0.73%
2015-04-14 0 19.20 19.16 19.32 18.80 19.92 1,031,000 20,108,420 19.504 13.42 13.39 13.50 13.14 13.92 1,475,160 13.631 -3.61%
2015-04-13 0 20.10 19.98 20.20 19.46 20.40 1,794,172 35,944,205 20.034 13.92 13.84 13.99 13.48 14.13 2,590,306 13.876 2.34%
2015-04-10 0 19.64 19.58 19.66 18.86 19.66 1,601,000 30,830,300 19.257 13.60 13.56 13.62 13.06 13.62 2,311,417 13.338 0.92%
2015-04-09 0 19.46 19.44 19.46 18.82 20.45 2,223,000 42,901,934 19.299 13.48 13.47 13.48 13.04 14.16 3,209,420 13.368 4.29%
2015-04-08 0 18.66 18.64 18.76 18.34 18.80 1,747,801 32,593,881 18.649 12.92 12.91 12.99 12.70 13.02 2,523,359 12.917 0.86%
2015-04-02 0 18.50 18.42 18.50 17.98 18.50 1,298,000 23,682,573 18.245 12.81 12.76 12.81 12.45 12.81 1,873,966 12.638 3.35%
2015-04-01 0 17.90 17.86 17.92 17.78 17.96 1,172,198 20,911,772 17.840 12.40 12.37 12.41 12.32 12.44 1,692,342 12.357 0.56%
2015-03-31 0 17.80 17.82 17.92 17.66 18.00 4,086,443 72,733,364 17.799 12.33 12.34 12.41 12.23 12.47 5,899,735 12.328 0.79%
2015-03-30 0 17.66 17.62 17.66 16.76 17.78 2,447,027 42,918,940 17.539 12.23 12.20 12.23 11.61 12.32 3,532,855 12.149 3.76%
2015-03-27 0 17.02 16.96 17.02 16.38 17.24 2,296,432 38,907,939 16.943 11.79 11.75 11.79 11.35 11.94 3,315,436 11.735 3.15%
2015-03-26 0 16.50 16.44 16.50 16.46 16.76 1,018,938 17,004,654 16.689 11.43 11.39 11.43 11.40 11.61 1,471,075 11.559 -1.08%
2015-03-25 0 16.68 16.64 16.68 16.58 16.80 995,000 16,575,000 16.658 11.55 11.53 11.55 11.48 11.64 1,436,515 11.538 0.12%
2015-03-24 0 16.66 16.64 16.70 16.58 16.70 1,027,000 17,107,312 16.658 11.54 11.53 11.57 11.48 11.57 1,482,714 11.538 0.12%
2015-03-23 0 16.64 16.60 16.64 16.46 16.78 3,117,161 51,947,059 16.665 11.53 11.50 11.53 11.40 11.62 4,500,350 11.543 0.12%
2015-03-20 0 16.62 16.52 16.70 16.42 16.90 1,497,269 24,954,146 16.666 11.51 11.44 11.57 11.37 11.71 2,161,658 11.544 -1.66%
2015-03-19 0 16.90 16.86 16.96 16.24 17.02 2,040,408 33,980,960 16.654 11.71 11.68 11.75 11.25 11.79 2,945,806 11.535 4.97%
2015-03-18 0 16.10 16.08 16.10 15.72 16.26 1,824,438 29,279,760 16.049 11.15 11.14 11.15 10.89 11.26 2,634,002 11.116 2.81%
2015-03-17 0 15.66 15.68 15.72 15.60 15.78 1,343,746 21,076,337 15.685 10.85 10.86 10.89 10.81 10.93 1,940,011 10.864 -0.51%
2015-03-16 0 15.74 15.74 15.76 15.70 16.06 1,180,864 18,722,204 15.855 10.90 10.90 10.92 10.87 11.12 1,704,853 10.982 -1.63%
2015-03-13 0 16.00 15.90 16.00 15.90 16.28 764,124 12,269,761 16.057 11.08 11.01 11.08 11.01 11.28 1,103,191 11.122 0.00%
2015-03-12 0 16.00 16.04 16.06 15.72 16.38 1,236,800 19,691,006 15.921 11.08 11.11 11.12 10.89 11.35 1,785,610 11.028 1.65%
2015-03-11 0 15.74 15.70 15.84 15.70 16.06 1,648,000 26,105,463 15.841 10.90 10.87 10.97 10.87 11.12 2,379,273 10.972 -2.84%
2015-03-10 0 16.20 16.12 16.26 15.90 16.48 1,963,968 31,782,795 16.183 11.22 11.17 11.26 11.01 11.41 2,835,447 11.209 0.25%
2015-03-09 0 16.16 16.12 16.16 15.50 16.20 2,014,046 32,198,802 15.987 11.19 11.17 11.19 10.74 11.22 2,907,746 11.073 2.80%
2015-03-06 0 15.72 15.64 15.80 14.84 15.80 603,000 9,429,860 15.638 10.89 10.83 10.94 10.28 10.94 870,571 10.832 0.90%
2015-03-05 0 15.58 15.54 15.72 15.46 16.30 979,335 15,370,981 15.695 10.79 10.76 10.89 10.71 11.29 1,413,899 10.871 -0.76%
2015-03-04 0 15.70 15.68 15.80 15.48 16.80 1,929,399 30,417,399 15.765 10.87 10.86 10.94 10.72 11.64 2,785,538 10.920 -2.85%
2015-03-03 0 16.16 16.10 16.16 16.00 16.38 1,215,024 19,607,251 16.137 11.19 11.15 11.19 11.08 11.35 1,754,171 11.178 -1.94%
2015-03-02 0 16.48 16.48 16.50 16.20 16.78 1,597,000 26,383,794 16.521 11.41 11.41 11.43 11.22 11.62 2,305,643 11.443 -1.79%
2015-02-27 0 16.78 16.72 16.86 15.76 17.00 1,878,816 31,030,199 16.516 11.62 11.58 11.68 10.92 11.78 2,712,510 11.440 6.61%
2015-02-26 0 15.74 15.72 15.80 14.98 15.80 972,000 15,108,510 15.544 10.90 10.89 10.94 10.38 10.94 1,403,309 10.766 5.07%
2015-02-25 0 14.98 14.98 15.06 14.84 15.16 1,178,492 17,658,960 14.984 10.38 10.38 10.43 10.28 10.50 1,701,428 10.379 -0.40%
2015-02-24 0 15.04 15.00 15.10 14.70 15.12 1,483,215 22,198,681 14.967 10.42 10.39 10.46 10.18 10.47 2,141,367 10.367 2.04%
2015-02-23 0 14.74 14.70 14.78 14.70 14.98 1,920,805 28,406,919 14.789 10.21 10.18 10.24 10.18 10.38 2,773,131 10.244 -0.94%
2015-02-18 0 14.88 14.86 14.90 14.86 14.98 242,917 3,625,396 14.924 10.31 10.29 10.32 10.29 10.38 350,707 10.337 -0.67%
2015-02-17 0 14.98 14.94 14.98 14.96 15.20 389,000 5,851,700 15.043 10.38 10.35 10.38 10.36 10.53 561,612 10.419 -1.19%
2015-02-16 0 15.16 15.14 15.16 14.86 15.24 830,000 12,607,482 15.190 10.50 10.49 10.50 10.29 10.56 1,198,299 10.521 -0.66%
2015-02-13 0 15.26 15.24 15.26 15.08 15.32 1,199,727 18,268,783 15.228 10.57 10.56 10.57 10.45 10.61 1,732,086 10.547 -0.13%
2015-02-12 0 15.28 15.20 15.30 15.20 15.44 1,342,000 20,529,770 15.298 10.58 10.53 10.60 10.53 10.69 1,937,490 10.596 -0.78%
2015-02-11 0 15.40 15.36 15.40 14.90 15.68 1,881,155 28,760,338 15.289 10.67 10.64 10.67 10.32 10.86 2,715,887 10.590 4.48%
2015-02-10 0 14.74 14.74 14.82 14.72 14.84 483,000 7,141,020 14.785 10.21 10.21 10.27 10.20 10.28 697,323 10.241 -0.27%
2015-02-09 0 14.78 14.76 14.78 14.74 14.92 464,000 6,855,780 14.775 10.24 10.22 10.24 10.21 10.33 669,892 10.234 -0.94%
2015-02-06 0 14.92 14.90 14.92 14.90 14.96 508,490 7,589,670 14.926 10.33 10.32 10.33 10.32 10.36 734,124 10.338 -0.27%
2015-02-05 0 14.96 14.92 14.96 14.80 15.08 1,197,002 17,902,429 14.956 10.36 10.33 10.36 10.25 10.45 1,728,152 10.359 -0.13%
2015-02-04 0 14.98 14.96 14.98 14.70 15.04 864,144 12,948,317 14.984 10.38 10.36 10.38 10.18 10.42 1,247,594 10.379 -0.27%
2015-02-03 0 15.02 15.00 15.02 14.86 15.06 1,533,000 23,063,359 15.045 10.40 10.39 10.40 10.29 10.43 2,213,244 10.421 -0.13%
2015-02-02 0 15.04 15.04 15.06 15.00 15.14 1,420,192 21,411,867 15.077 10.42 10.42 10.43 10.39 10.49 2,050,379 10.443 -0.13%
2015-01-30 0 15.06 15.08 15.10 14.96 15.24 1,393,000 21,033,150 15.099 10.43 10.45 10.46 10.36 10.56 2,011,121 10.458 -0.53%
2015-01-29 0 15.14 15.10 15.16 14.98 15.20 1,741,000 26,334,078 15.126 10.49 10.46 10.50 10.38 10.53 2,513,540 10.477 0.00%
2015-01-28 0 15.14 15.14 15.16 15.04 15.70 1,202,329 18,227,645 15.160 10.49 10.49 10.50 10.42 10.87 1,735,843 10.501 0.80%
2015-01-27 0 15.02 14.96 15.00 14.82 15.08 1,523,000 22,840,090 14.997 10.40 10.36 10.39 10.27 10.45 2,198,806 10.387 -0.13%
2015-01-26 0 15.04 15.04 15.06 14.92 15.12 799,528 12,011,194 15.023 10.42 10.42 10.43 10.33 10.47 1,154,305 10.406 -0.53%
2015-01-23 0 15.12 15.08 15.12 14.88 15.26 831,096 12,552,596 15.104 10.47 10.45 10.47 10.31 10.57 1,199,881 10.462 0.40%
2015-01-22 0 15.06 15.02 15.06 15.00 15.28 363,000 5,468,740 15.065 10.43 10.40 10.43 10.39 10.58 524,075 10.435 -1.05%
2015-01-21 0 15.22 15.22 15.24 14.84 15.26 1,509,248 22,662,367 15.016 10.54 10.54 10.56 10.28 10.57 2,178,952 10.401 2.42%
2015-01-20 0 14.86 14.78 14.88 14.22 14.88 2,242,072 32,491,730 14.492 10.29 10.24 10.31 9.849 10.31 3,236,955 10.038 3.92%
2015-01-19 0 14.30 14.30 14.32 14.30 14.56 1,279,000 18,413,620 14.397 9.905 9.905 9.919 9.905 10.08 1,846,535 9.9720 0.42%
2015-01-16 0 14.24 14.24 14.26 14.14 14.34 889,000 12,647,360 14.227 9.863 9.863 9.877 9.794 9.933 1,283,479 9.8540 0.71%
2015-01-15 0 14.14 14.12 14.14 14.00 14.60 1,450,637 20,590,996 14.195 9.794 9.780 9.794 9.697 10.11 2,094,333 9.8318 -3.15%
2015-01-14 0 14.60 14.60 14.62 14.46 15.00 850,340 12,453,047 14.645 10.11 10.11 10.13 10.02 10.39 1,227,664 10.144 -0.68%
2015-01-13 0 14.70 14.70 14.78 14.44 14.90 2,100,464 30,902,258 14.712 10.18 10.18 10.24 10.00 10.32 3,032,510 10.190 -0.81%
2015-01-12 0 14.82 14.80 14.84 14.52 15.26 768,000 11,392,720 14.834 10.27 10.25 10.28 10.06 10.57 1,108,787 10.275 -2.63%
2015-01-09 0 15.22 15.22 15.24 15.12 15.62 1,206,000 18,375,620 15.237 10.54 10.54 10.56 10.47 10.82 1,741,143 10.554 -1.17%
2015-01-08 0 15.40 15.38 15.40 15.36 15.72 1,055,000 16,279,050 15.430 10.67 10.65 10.67 10.64 10.89 1,523,139 10.688 -1.53%
2015-01-07 0 15.64 15.62 15.64 15.50 16.00 617,313 9,707,249 15.725 10.83 10.82 10.83 10.74 11.08 891,236 10.892 -2.25%
2015-01-06 0 16.00 15.98 16.06 15.56 16.16 714,960 11,424,355 15.979 11.08 11.07 11.12 10.78 11.19 1,032,212 11.068 -0.74%
2015-01-05 0 16.12 16.08 16.18 15.90 16.20 152,282 2,456,205 16.129 11.17 11.14 11.21 11.01 11.22 219,855 11.172 0.37%
2015-01-02 0 16.06 16.00 16.14 15.76 16.46 821,500 13,191,070 16.057 11.12 11.08 11.18 10.92 11.40 1,186,027 11.122 -1.83%
2014-12-31 0 16.36 16.40 16.52 15.98 16.56 1,480,000 24,313,110 16.428 11.33 11.36 11.44 11.07 11.47 2,136,726 11.379 3.28%
2014-12-30 0 15.84 15.76 15.84 15.62 16.20 1,340,000 21,146,240 15.781 10.97 10.92 10.97 10.82 11.22 1,934,603 10.931 1.02%
2014-12-29 0 15.68 15.70 15.72 15.54 16.00 214,415 3,355,261 15.648 10.86 10.87 10.89 10.76 11.08 309,558 10.839 0.90%
2014-12-24 0 15.54 15.48 15.50 15.50 15.74 367,866 5,724,765 15.562 10.76 10.72 10.74 10.74 10.90 531,101 10.779 -0.51%
2014-12-23 0 15.62 15.58 15.66 15.46 15.66 1,387,336 21,597,148 15.567 10.82 10.79 10.85 10.71 10.85 2,002,944 10.783 1.96%
2014-12-22 0 15.32 15.26 15.38 15.20 15.54 560,000 8,589,328 15.338 10.61 10.57 10.65 10.53 10.76 808,491 10.624 0.66%
2014-12-19 0 15.22 15.18 15.32 15.18 15.98 463,480 7,104,232 15.328 10.54 10.51 10.61 10.51 11.07 669,142 10.617 -3.43%
2014-12-18 0 15.76 15.64 15.76 15.42 15.84 812,305 12,754,292 15.701 10.92 10.83 10.92 10.68 10.97 1,172,752 10.876 2.74%
2014-12-17 0 15.34 15.32 15.42 15.32 15.50 1,817,288 27,954,537 15.383 10.63 10.61 10.68 10.61 10.74 2,623,680 10.655 -0.52%
2014-12-16 0 15.42 15.38 15.42 15.22 15.62 1,814,271 27,913,465 15.386 10.68 10.65 10.68 10.54 10.82 2,619,324 10.657 1.18%
2014-12-15 0 15.24 15.18 15.28 14.82 15.40 487,474 7,441,981 15.266 10.56 10.51 10.58 10.27 10.67 703,783 10.574 -0.91%
2014-12-12 0 15.38 15.32 15.44 15.32 15.70 507,000 7,807,920 15.400 10.65 10.61 10.69 10.61 10.87 731,973 10.667 -0.39%
2014-12-11 0 15.44 15.36 15.48 15.36 15.78 823,000 12,876,929 15.646 10.69 10.64 10.72 10.64 10.93 1,188,193 10.837 -2.15%
2014-12-10 0 15.78 15.76 15.84 15.26 15.86 1,377,000 21,653,464 15.725 10.93 10.92 10.97 10.57 10.99 1,988,021 10.892 3.27%
2014-12-09 0 15.28 15.28 15.36 15.06 15.86 1,827,000 27,961,965 15.305 10.58 10.58 10.64 10.43 10.99 2,637,701 10.601 -3.17%
2014-12-08 0 15.78 15.70 15.72 15.50 15.86 3,378,000 52,920,900 15.666 10.93 10.87 10.89 10.74 10.99 4,876,932 10.851 1.15%
2014-12-05 0 15.60 15.58 15.60 15.20 16.52 1,214,000 19,204,608 15.819 10.81 10.79 10.81 10.53 11.44 1,752,693 10.957 -2.38%
2014-12-04 0 15.98 15.90 16.00 15.90 16.38 1,780,000 28,722,070 16.136 11.07 11.01 11.08 11.01 11.35 2,569,846 11.177 -2.92%
2014-12-03 0 16.46 16.40 16.46 16.32 16.64 1,400,000 23,082,565 16.488 11.40 11.36 11.40 11.30 11.53 2,021,227 11.420 1.23%
2014-12-02 0 16.26 16.22 16.34 16.16 16.38 1,844,000 29,982,280 16.259 11.26 11.23 11.32 11.19 11.35 2,662,245 11.262 -0.25%
2014-12-01 0 16.30 16.32 16.40 16.28 17.26 675,000 11,068,772 16.398 11.29 11.30 11.36 11.28 11.96 974,520 11.358 -1.21%
2014-11-28 0 16.50 16.56 16.58 16.44 16.80 505,731 8,380,959 16.572 11.43 11.47 11.48 11.39 11.64 730,141 11.479 0.00%
2014-11-27 0 16.50 16.50 16.52 16.48 16.86 656,000 10,855,290 16.548 11.43 11.43 11.44 11.41 11.68 947,089 11.462 -2.14%
2014-11-26 0 16.86 16.74 16.82 16.54 17.10 2,148,288 36,051,889 16.782 11.68 11.59 11.65 11.46 11.84 3,101,556 11.624 -0.47%
2014-11-25 0 16.94 16.86 16.94 16.66 17.02 999,314 16,894,638 16.906 11.73 11.68 11.73 11.54 11.79 1,442,743 11.710 1.80%
2014-11-24 0 16.64 16.62 16.66 16.36 17.00 761,000 12,670,930 16.650 11.53 11.51 11.54 11.33 11.78 1,098,681 11.533 2.72%
2014-11-21 0 16.20 16.20 16.28 16.12 16.62 866,066 14,160,282 16.350 11.22 11.22 11.28 11.17 11.51 1,250,369 11.325 -2.17%
2014-11-20 0 16.56 16.48 16.58 16.40 16.74 332,867 5,510,483 16.555 11.47 11.41 11.48 11.36 11.59 480,571 11.467 -0.48%
2014-11-19 0 16.64 16.62 16.64 16.50 16.80 322,066 5,356,748 16.633 11.53 11.51 11.53 11.43 11.64 464,978 11.520 -1.07%
2014-11-18 0 16.82 16.78 16.80 16.32 17.20 391,096 6,572,696 16.806 11.65 11.62 11.64 11.30 11.91 564,638 11.641 0.96%
2014-11-17 0 16.66 16.56 16.66 16.52 16.92 867,000 14,442,200 16.658 11.54 11.47 11.54 11.44 11.72 1,251,717 11.538 -0.60%
2014-11-14 0 16.76 16.70 16.74 16.50 16.88 365,000 6,110,110 16.740 11.61 11.57 11.59 11.43 11.69 526,963 11.595 0.84%
2014-11-13 0 16.62 16.58 16.70 16.28 16.70 2,054,572 33,810,934 16.456 11.51 11.48 11.57 11.28 11.57 2,966,255 11.399 0.85%
2014-11-12 0 16.48 16.46 16.50 16.24 16.70 1,146,000 18,909,503 16.500 11.41 11.40 11.43 11.25 11.57 1,654,519 11.429 -1.08%
2014-11-11 0 16.66 16.68 16.72 16.28 16.76 854,167 14,173,342 16.593 11.54 11.55 11.58 11.28 11.61 1,233,190 11.493 1.59%
2014-11-10 0 16.40 16.40 16.44 16.22 16.58 795,000 13,082,760 16.456 11.36 11.36 11.39 11.23 11.48 1,147,768 11.398 2.24%
2014-11-07 0 16.04 15.98 16.04 15.90 16.38 729,000 11,806,105 16.195 11.11 11.07 11.11 11.01 11.35 1,052,482 11.217 -3.37%
2014-11-06 0 16.60 16.50 16.60 16.20 16.72 416,350 6,833,512 16.413 11.50 11.43 11.50 11.22 11.58 601,098 11.368 1.34%
2014-11-05 0 16.38 16.32 16.38 16.14 16.46 775,000 12,692,960 16.378 11.35 11.30 11.35 11.18 11.40 1,118,894 11.344 0.00%
2014-11-04 0 16.38 16.38 16.40 16.30 16.66 399,000 6,548,760 16.413 11.35 11.35 11.36 11.29 11.54 576,050 11.368 -1.33%
2014-11-03 0 16.60 16.60 16.72 16.02 16.72 855,000 13,999,460 16.374 11.50 11.50 11.58 11.10 11.58 1,234,392 11.341 -0.24%
2014-10-31 0 16.64 16.52 16.66 16.30 16.68 521,200 8,619,380 16.538 11.53 11.44 11.54 11.29 11.55 752,474 11.455 3.23%
2014-10-30 0 16.12 16.04 16.18 16.00 16.58 937,600 15,144,408 16.152 11.17 11.11 11.21 11.08 11.48 1,353,645 11.188 -1.71%
2014-10-29 0 16.40 16.36 16.44 15.90 16.44 1,244,000 20,243,570 16.273 11.36 11.33 11.39 11.01 11.39 1,796,005 11.271 4.33%
2014-10-28 0 15.72 15.70 15.72 15.50 15.92 267,000 4,174,230 15.634 10.89 10.87 10.89 10.74 11.03 385,477 10.829 1.55%
2014-10-27 0 15.48 15.48 15.50 15.42 16.04 913,301 14,265,703 15.620 10.72 10.72 10.74 10.68 11.11 1,318,563 10.819 -2.27%
2014-10-24 0 15.84 15.80 15.82 15.80 16.28 375,000 6,029,360 16.078 10.97 10.94 10.96 10.94 11.28 541,400 11.137 -2.46%
2014-10-23 0 16.24 16.22 16.24 16.12 16.84 572,000 9,324,230 16.301 11.25 11.23 11.25 11.17 11.66 825,816 11.291 -2.05%
2014-10-22 0 16.58 16.58 16.64 16.22 16.72 838,000 13,857,720 16.537 11.48 11.48 11.53 11.23 11.58 1,209,849 11.454 4.15%
2014-10-21 0 15.92 15.92 15.96 15.92 16.34 545,000 8,727,240 16.013 11.03 11.03 11.05 11.03 11.32 786,835 11.092 0.25%
2014-10-20 0 15.88 15.88 15.90 15.80 16.06 703,918 11,177,566 15.879 11.00 11.00 11.01 10.94 11.12 1,016,270 10.999 0.51%
2014-10-17 0 15.80 15.80 15.82 15.50 15.90 1,740,000 27,486,700 15.797 10.94 10.94 10.96 10.74 11.01 2,512,096 10.942 0.00%
2014-10-16 0 15.80 15.82 15.84 15.76 16.04 4,354,000 69,375,884 15.934 10.94 10.96 10.97 10.92 11.11 6,286,016 11.037 -0.25%
2014-10-15 0 15.84 15.84 15.86 15.56 16.98 2,180,000 34,713,890 15.924 10.97 10.97 10.99 10.78 11.76 3,147,339 11.030 -5.83%
2014-10-14 0 16.82 16.82 16.84 16.76 17.00 493,000 8,317,010 16.870 11.65 11.65 11.66 11.61 11.78 711,761 11.685 -0.94%
2014-10-13 0 16.98 16.98 17.00 16.80 17.60 2,299,218 39,085,106 16.999 11.76 11.76 11.78 11.64 12.19 3,319,458 11.775 -3.52%
2014-10-10 0 17.60 17.56 17.60 17.30 17.90 2,337,000 40,953,720 17.524 12.19 12.16 12.19 11.98 12.40 3,374,005 12.138 -2.22%
2014-10-09 0 18.00 17.96 18.00 17.90 18.48 576,000 10,431,210 18.110 12.47 12.44 12.47 12.40 12.80 831,591 12.544 -1.64%
2014-10-08 0 18.30 18.28 18.38 18.04 18.50 593,100 10,862,958 18.316 12.68 12.66 12.73 12.50 12.81 856,278 12.686 0.00%
2014-10-07 0 18.30 18.30 18.34 18.04 19.50 548,465 10,055,846 18.335 12.68 12.68 12.70 12.50 13.51 791,837 12.699 -0.54%
2014-10-06 0 18.40 18.38 18.40 18.18 18.52 619,000 11,347,755 18.332 12.74 12.73 12.74 12.59 12.83 893,671 12.698 0.55%
2014-10-03 0 18.30 18.30 18.36 17.60 18.62 1,280,000 23,306,313 18.208 12.68 12.68 12.72 12.19 12.90 1,847,979 12.612 3.74%
2014-09-30 0 17.64 17.62 17.80 17.38 18.24 1,533,661 27,213,967 17.744 12.22 12.20 12.33 12.04 12.63 2,214,198 12.291 -2.11%
2014-09-29 0 18.02 18.00 18.10 16.98 18.08 1,775,160 31,733,118 17.876 12.48 12.47 12.54 11.76 12.52 2,562,858 12.382 5.50%
2014-09-26 0 17.08 17.06 17.08 17.04 17.66 373,000 6,401,000 17.161 11.83 11.82 11.83 11.80 12.23 538,513 11.886 -3.94%
2014-09-25 0 17.78 17.82 17.86 17.18 18.20 1,672,000 29,733,320 17.783 12.32 12.34 12.37 11.90 12.61 2,413,923 12.317 2.77%
2014-09-24 0 17.30 17.30 17.38 16.96 17.40 385,000 6,661,720 17.303 11.98 11.98 12.04 11.75 12.05 555,837 11.985 1.05%
2014-09-23 0 17.12 17.14 17.24 17.00 17.34 546,723 9,414,916 17.221 11.86 11.87 11.94 11.78 12.01 789,322 11.928 -0.23%
2014-09-22 0 17.16 17.20 17.26 17.00 17.66 798,480 13,778,626 17.256 11.89 11.91 11.96 11.78 12.23 1,152,792 11.952 -2.05%
2014-09-19 0 17.52 17.48 17.54 16.92 17.64 2,052,500 35,925,660 17.503 12.14 12.11 12.15 11.72 12.22 2,963,263 12.124 4.78%
2014-09-18 0 16.72 16.64 16.76 16.72 17.54 863,000 14,534,300 16.842 11.58 11.53 11.61 11.58 12.15 1,245,942 11.665 -3.13%
2014-09-17 0 17.26 17.14 17.30 16.92 17.80 2,171,000 37,442,852 17.247 11.96 11.87 11.98 11.72 12.33 3,134,346 11.946 1.41%
2014-09-16 0 17.02 17.00 17.02 16.92 17.92 1,179,000 20,220,880 17.151 11.79 11.78 11.79 11.72 12.41 1,702,162 11.880 -2.63%
2014-09-15 0 17.48 17.48 17.52 17.20 18.28 1,427,796 25,065,279 17.555 12.11 12.11 12.14 11.91 12.66 2,061,357 12.160 -4.17%
2014-09-12 0 18.24 18.22 18.26 18.08 18.76 1,097,889 20,091,960 18.301 12.63 12.62 12.65 12.52 12.99 1,585,059 12.676 0.22%
2014-09-11 0 18.20 18.20 18.24 17.86 18.66 755,000 13,741,370 18.201 12.61 12.61 12.63 12.37 12.92 1,090,019 12.607 -0.76%
2014-09-10 0 18.34 18.26 18.34 18.16 18.88 1,153,516 21,124,533 18.313 12.70 12.65 12.70 12.58 13.08 1,665,370 12.685 -3.37%
2014-09-08 0 19.14 19.08 19.14 19.08 19.60 510,000 9,805,460 19.226 13.15 13.11 13.15 13.11 13.46 742,511 13.206 -1.54%
2014-09-05 0 19.44 19.38 19.44 19.04 19.46 764,579 14,727,905 19.263 13.35 13.31 13.35 13.08 13.37 1,113,154 13.231 -0.51%
2014-09-04 0 19.54 19.44 19.58 19.12 19.66 294,640 5,710,587 19.382 13.42 13.35 13.45 13.13 13.50 428,968 13.312 -0.71%
2014-09-03 0 19.68 19.64 19.68 19.08 19.78 731,200 14,313,924 19.576 13.52 13.49 13.52 13.11 13.59 1,064,557 13.446 3.47%
2014-09-02 0 19.02 19.00 19.02 18.88 19.30 414,000 7,888,880 19.055 13.06 13.05 13.06 12.97 13.26 602,744 13.088 -0.11%
2014-09-01 0 19.04 19.12 19.14 19.02 20.20 817,000 15,768,840 19.301 13.08 13.13 13.15 13.06 13.87 1,189,474 13.257 -5.74%
2014-08-29 0 20.20 20.05 20.25 19.50 20.45 1,798,000 36,134,694 20.097 13.87 13.77 13.91 13.39 14.05 2,617,716 13.804 1.51%
2014-08-28 0 19.90 19.88 19.90 18.94 20.80 1,755,200 34,539,789 19.679 13.67 13.65 13.67 13.01 14.29 2,555,403 13.516 4.41%
2014-08-27 0 19.06 18.98 19.06 18.88 19.18 988,785 18,821,097 19.035 13.09 13.04 13.09 12.97 13.17 1,439,576 13.074 -0.52%
2014-08-26 0 19.16 19.20 19.22 18.74 19.48 289,000 5,554,380 19.219 13.16 13.19 13.20 12.87 13.38 420,756 13.201 2.02%
2014-08-25 0 18.78 18.74 18.78 18.74 19.42 126,000 2,377,500 18.869 12.90 12.87 12.90 12.87 13.34 183,444 12.960 -1.98%
2014-08-22 0 19.16 19.14 19.16 18.84 19.58 450,000 8,610,640 19.135 13.16 13.15 13.16 12.94 13.45 655,157 13.143 2.02%
2014-08-21 0 18.78 18.76 18.78 18.50 18.98 371,000 6,956,880 18.752 12.90 12.89 12.90 12.71 13.04 540,140 12.880 0.11%
2014-08-20 0 18.76 18.72 18.76 18.58 19.66 764,000 14,337,560 18.766 12.89 12.86 12.89 12.76 13.50 1,112,311 12.890 0.97%
2014-08-19 0 18.58 18.56 18.58 18.42 19.04 1,198,000 22,302,430 18.616 12.76 12.75 12.76 12.65 13.08 1,744,173 12.787 -1.90%
2014-08-18 0 18.94 18.86 18.92 18.78 19.72 443,000 8,395,820 18.952 13.01 12.95 13.00 12.90 13.54 644,966 13.017 0.21%
2014-08-15 0 18.90 18.86 18.90 18.82 19.12 356,648 6,739,346 18.896 12.98 12.95 12.98 12.93 13.13 519,245 12.979 -0.74%
2014-08-14 0 19.04 18.98 19.04 18.94 19.22 692,000 13,214,936 19.097 13.08 13.04 13.08 13.01 13.20 1,007,486 13.117 -2.46%
2014-08-13 0 19.52 19.54 19.56 18.68 19.78 2,090,310 40,363,661 19.310 13.41 13.42 13.43 12.83 13.59 3,043,291 13.263 3.50%
2014-08-12 0 18.86 18.84 18.88 18.34 18.88 772,940 14,441,580 18.684 12.95 12.94 12.97 12.60 12.97 1,125,327 12.833 2.50%
2014-08-11 0 18.40 18.34 18.40 18.14 18.46 467,000 8,542,860 18.293 12.64 12.60 12.64 12.46 12.68 679,907 12.565 2.11%
2014-08-08 0 18.02 18.00 18.14 18.00 18.56 836,888 15,207,715 18.172 12.38 12.36 12.46 12.36 12.75 1,218,429 12.481 -0.55%
2014-08-07 0 18.12 18.02 18.20 18.00 18.80 999,940 18,226,189 18.227 12.45 12.38 12.50 12.36 12.91 1,455,817 12.520 -2.05%
2014-08-06 0 18.50 18.38 18.50 18.38 18.90 1,253,670 23,198,940 18.505 12.71 12.62 12.71 12.62 12.98 1,825,223 12.710 0.33%
2014-08-05 0 18.44 18.40 18.48 18.02 18.76 1,307,000 24,094,190 18.435 12.67 12.64 12.69 12.38 12.89 1,902,867 12.662 -0.65%
2014-08-04 0 18.56 18.52 18.66 17.96 18.94 1,008,900 18,493,802 18.331 12.75 12.72 12.82 12.34 13.01 1,468,862 12.591 2.77%
2014-08-01 0 18.06 18.02 18.12 17.92 18.16 539,000 9,735,360 18.062 12.40 12.38 12.45 12.31 12.47 784,732 12.406 -0.77%
2014-07-31 0 18.20 18.16 18.30 17.60 18.46 759,700 13,842,432 18.221 12.50 12.47 12.57 12.09 12.68 1,106,050 12.515 0.66%
2014-07-30 0 18.08 18.08 18.12 17.88 18.38 2,172,000 39,391,740 18.136 12.42 12.42 12.45 12.28 12.62 3,162,224 12.457 -0.88%
2014-07-29 0 18.24 18.24 18.26 18.06 18.40 1,209,000 22,045,170 18.234 12.53 12.53 12.54 12.40 12.64 1,760,188 12.524 0.33%
2014-07-28 0 18.18 18.14 18.16 17.90 18.46 927,305 16,883,197 18.207 12.49 12.46 12.47 12.29 12.68 1,350,067 12.505 0.89%
2014-07-25 0 18.02 18.02 18.08 17.52 18.08 544,463 9,747,556 17.903 12.38 12.38 12.42 12.03 12.42 792,686 12.297 2.27%
2014-07-24 0 17.62 17.58 17.66 17.50 18.16 572,000 10,100,200 17.658 12.10 12.07 12.13 12.02 12.47 832,777 12.128 -3.50%
2014-07-23 0 18.26 18.14 18.30 17.98 18.78 791,000 14,371,200 18.168 12.54 12.46 12.57 12.35 12.90 1,151,620 12.479 3.28%
2014-07-22 0 17.68 17.58 17.72 17.40 17.98 849,728 14,971,483 17.619 12.14 12.07 12.17 11.95 12.35 1,237,123 12.102 0.57%
2014-07-21 0 17.58 17.58 17.60 17.30 17.72 318,000 5,589,826 17.578 12.07 12.07 12.09 11.88 12.17 462,978 12.074 0.92%
2014-07-18 0 17.42 17.40 17.44 17.26 17.72 179,812 3,133,122 17.424 11.97 11.95 11.98 11.86 12.17 261,789 11.968 -0.68%
2014-07-17 0 17.54 17.42 17.56 17.38 17.68 515,611 8,995,188 17.446 12.05 11.97 12.06 11.94 12.14 750,680 11.983 0.80%
2014-07-16 0 17.40 17.40 17.42 17.40 17.80 496,012 8,660,193 17.460 11.95 11.95 11.97 11.95 12.23 722,146 11.992 -3.33%
2014-07-15 0 18.00 17.98 18.00 16.88 18.00 1,527,000 26,614,536 17.429 12.36 12.35 12.36 11.59 12.36 2,223,166 11.971 5.63%
2014-07-14 0 17.04 17.04 17.08 16.86 17.14 199,000 3,391,420 17.042 11.70 11.70 11.73 11.58 11.77 289,725 11.706 -0.23%
2014-07-11 0 17.08 17.02 17.10 16.90 17.20 732,000 12,491,670 17.065 11.73 11.69 11.75 11.61 11.81 1,065,722 11.721 -0.12%
2014-07-10 0 17.10 17.08 17.10 16.94 17.50 946,000 16,274,914 17.204 11.75 11.73 11.75 11.64 12.02 1,377,285 11.817 -1.61%
2014-07-09 0 17.38 17.28 17.38 17.06 17.76 1,344,000 23,369,332 17.388 11.94 11.87 11.94 11.72 12.20 1,956,735 11.943 -0.11%
2014-07-08 0 17.40 17.38 17.40 17.22 17.68 989,000 17,221,030 17.413 11.95 11.94 11.95 11.83 12.14 1,439,889 11.960 2.23%
2014-07-07 0 17.02 17.00 17.02 16.98 17.30 385,300 6,565,000 17.039 11.69 11.68 11.69 11.66 11.88 560,960 11.703 -0.93%
2014-07-04 0 17.18 17.16 17.18 17.12 17.32 485,380 8,375,675 17.256 11.80 11.79 11.80 11.76 11.90 706,667 11.852 -0.23%
2014-07-03 0 17.22 17.16 17.22 17.16 17.36 615,880 10,639,356 17.275 11.83 11.79 11.83 11.79 11.92 896,662 11.866 -0.81%
2014-07-02 0 17.36 17.34 17.36 17.22 18.12 1,892,643 32,950,835 17.410 11.92 11.91 11.92 11.83 12.45 2,755,507 11.958 -4.09%
2014-06-30 0 18.10 17.98 18.12 17.90 18.50 713,423 12,912,001 18.099 12.43 12.35 12.45 12.29 12.71 1,038,676 12.431 -2.37%
2014-06-27 0 18.54 18.46 18.56 18.38 18.58 724,790 13,403,347 18.493 12.73 12.68 12.75 12.62 12.76 1,055,225 12.702 0.54%
2014-06-26 0 18.44 18.40 18.48 18.36 18.58 401,000 7,387,500 18.423 12.67 12.64 12.69 12.61 12.76 583,818 12.654 0.22%
2014-06-25 0 18.40 18.36 18.40 18.34 18.48 835,000 15,349,230 18.382 12.64 12.61 12.64 12.60 12.69 1,215,680 12.626 0.22%
2014-06-24 0 18.36 18.30 18.40 18.26 18.46 1,355,000 24,928,210 18.397 12.61 12.57 12.64 12.54 12.68 1,972,750 12.636 -0.11%
2014-06-23 0 18.38 18.32 18.40 18.20 18.52 874,154 16,114,617 18.435 12.62 12.58 12.64 12.50 12.72 1,272,684 12.662 -0.11%
2014-06-20 0 18.40 18.34 18.46 18.28 18.50 683,285 12,563,795 18.387 12.64 12.60 12.68 12.56 12.71 994,797 12.630 0.55%
2014-06-19 0 18.30 18.24 18.34 17.32 18.40 594,000 10,882,540 18.321 12.57 12.53 12.60 11.90 12.64 864,807 12.584 -0.11%
2014-06-18 0 18.32 18.30 18.32 18.08 18.56 1,042,802 19,151,036 18.365 12.58 12.57 12.58 12.42 12.75 1,518,220 12.614 -0.97%
2014-06-17 0 18.50 18.36 18.50 17.88 18.60 2,418,000 43,955,524 18.179 12.71 12.61 12.71 12.28 12.78 3,520,376 12.486 2.78%
2014-06-16 0 18.00 17.98 18.06 17.84 18.04 2,022,000 36,209,090 17.908 12.36 12.35 12.40 12.25 12.39 2,943,838 12.300 0.45%
2014-06-13 0 17.92 17.88 18.02 17.48 18.00 972,000 17,409,430 17.911 12.31 12.28 12.38 12.01 12.36 1,415,139 12.302 -0.22%
2014-06-12 0 17.96 17.86 17.98 17.46 17.96 1,628,219 28,776,712 17.674 12.34 12.27 12.35 11.99 12.34 2,370,531 12.139 2.63%
2014-06-11 0 17.50 17.56 17.58 17.12 17.60 1,039,000 18,032,820 17.356 12.02 12.06 12.07 11.76 12.09 1,512,684 11.921 1.51%
2014-06-10 0 17.24 17.22 17.24 16.76 17.32 2,297,000 39,450,120 17.175 11.84 11.83 11.84 11.51 11.90 3,344,212 11.797 0.12%
2014-06-09 0 17.22 17.22 17.24 17.04 17.40 789,210 13,568,223 17.192 11.83 11.83 11.84 11.70 11.95 1,149,014 11.809 -0.46%
2014-06-06 0 17.30 17.24 17.28 17.12 17.32 664,000 11,448,600 17.242 11.88 11.84 11.87 11.76 11.90 966,720 11.843 0.58%
2014-06-05 0 17.20 17.10 17.20 16.68 17.70 1,720,000 29,520,226 17.163 11.81 11.75 11.81 11.46 12.16 2,504,155 11.788 -1.94%
2014-06-04 0 17.54 17.50 17.54 17.04 17.66 1,789,000 31,093,908 17.381 12.05 12.02 12.05 11.70 12.13 2,604,613 11.938 2.33%
2014-06-03 0 17.14 17.10 17.18 17.00 17.38 1,674,300 28,587,066 17.074 11.77 11.75 11.80 11.68 11.94 2,437,620 11.727 0.82%
2014-05-30 0 17.00 16.92 17.08 16.42 17.12 1,955,937 33,056,954 16.901 11.68 11.62 11.73 11.28 11.76 2,847,657 11.608 1.55%
2014-05-29 0 16.74 16.68 16.74 16.30 16.76 1,599,000 26,507,347 16.578 11.50 11.46 11.50 11.20 11.51 2,327,991 11.386 2.07%
2014-05-28 0 16.40 16.32 16.40 15.50 16.56 960,000 15,684,130 16.338 11.26 11.21 11.26 10.65 11.37 1,397,668 11.222 0.49%
2014-05-27 0 16.32 16.32 16.38 16.26 16.40 437,000 7,141,320 16.342 11.21 11.21 11.25 11.17 11.26 636,230 11.224 -0.12%
2014-05-26 0 16.34 16.34 16.40 16.06 16.60 334,000 5,483,440 16.418 11.22 11.22 11.26 11.03 11.40 486,272 11.276 -0.49%
2014-05-23 0 16.42 16.30 16.42 15.68 16.42 1,811,000 29,303,197 16.181 11.28 11.20 11.28 10.77 11.28 2,636,642 11.114 3.92%
2014-05-22 0 15.80 15.80 15.82 15.24 15.96 1,636,000 25,791,400 15.765 10.85 10.85 10.87 10.47 10.96 2,381,859 10.828 3.54%
2014-05-21 0 15.26 15.24 15.30 15.08 15.38 3,089,100 47,080,825 15.241 10.48 10.47 10.51 10.36 10.56 4,497,434 10.468 -0.26%
2014-05-20 0 15.30 15.24 15.30 15.20 15.60 1,971,000 30,232,040 15.338 10.51 10.47 10.51 10.44 10.71 2,869,587 10.535 1.19%
2014-05-19 0 15.12 15.10 15.12 14.84 15.30 1,833,846 27,700,137 15.105 10.39 10.37 10.39 10.19 10.51 2,669,904 10.375 1.34%
2014-05-16 0 14.92 14.88 14.90 14.76 15.02 1,663,000 24,789,950 14.907 10.25 10.22 10.23 10.14 10.32 2,421,169 10.239 -0.27%
2014-05-15 0 14.96 14.92 14.96 14.78 15.06 859,032 12,821,092 14.925 10.28 10.25 10.28 10.15 10.34 1,250,668 10.251 0.27%
2014-05-14 0 14.92 14.90 14.92 14.56 16.00 846,800 12,626,722 14.911 10.25 10.23 10.25 10.00 10.99 1,232,860 10.242 0.40%
2014-05-13 0 14.86 14.72 14.88 14.40 14.90 911,132 13,373,487 14.678 10.21 10.11 10.22 9.891 10.23 1,326,521 10.082 2.48%
2014-05-12 0 14.50 14.40 14.60 14.12 14.62 445,400 6,412,138 14.396 9.959 9.891 10.03 9.698 10.04 648,460 9.8883 -0.82%
2014-05-09 0 14.62 14.54 14.64 14.32 14.74 573,890 8,359,084 14.566 10.04 9.987 10.06 9.836 10.12 835,529 10.005 0.27%
2014-05-08 0 14.58 14.52 14.58 14.50 15.02 2,085,626 31,031,997 14.879 10.01 9.973 10.01 9.959 10.32 3,036,472 10.220 -1.22%
2014-05-07 0 14.76 14.72 14.76 14.72 15.30 2,109,300 31,831,833 15.091 10.14 10.11 10.14 10.11 10.51 3,070,939 10.366 -4.40%
2014-05-05 0 15.44 15.38 15.48 15.28 15.70 221,000 3,415,880 15.457 10.61 10.56 10.63 10.50 10.78 321,755 10.616 -0.77%
2014-05-02 0 15.56 15.54 15.60 15.42 15.80 1,355,000 21,113,142 15.582 10.69 10.67 10.71 10.59 10.85 1,972,750 10.702 -0.38%
2014-04-30 0 15.62 15.60 15.74 15.14 15.94 1,329,800 20,680,066 15.551 10.73 10.71 10.81 10.40 10.95 1,936,061 10.682 0.39%
2014-04-29 0 15.56 15.50 15.56 15.22 15.70 1,901,615 29,445,335 15.484 10.69 10.65 10.69 10.45 10.78 2,768,569 10.636 -0.38%
2014-04-28 0 15.62 15.50 15.62 14.84 15.70 666,000 10,350,300 15.541 10.73 10.65 10.73 10.19 10.78 969,632 10.674 -0.89%
2014-04-25 0 15.76 15.68 15.78 15.60 16.44 1,162,228 18,349,175 15.788 10.82 10.77 10.84 10.71 11.29 1,692,093 10.844 -1.99%
2014-04-24 0 16.08 16.08 16.14 16.00 17.14 1,311,000 21,443,908 16.357 11.04 11.04 11.09 10.99 11.77 1,908,690 11.235 -2.31%
2014-04-23 0 16.46 16.44 16.46 16.28 16.94 1,618,000 26,838,620 16.588 11.31 11.29 11.31 11.18 11.64 2,355,653 11.393 1.11%
2014-04-22 0 16.28 16.28 16.36 16.16 16.82 1,215,958 19,825,347 16.304 11.18 11.18 11.24 11.10 11.55 1,770,318 11.199 -3.78%
2014-04-17 0 16.92 16.88 16.96 16.40 17.12 967,000 16,324,390 16.882 11.62 11.59 11.65 11.26 11.76 1,407,859 11.595 3.05%
2014-04-16 0 16.42 16.38 16.46 16.08 16.78 1,571,000 25,676,600 16.344 11.28 11.25 11.31 11.04 11.53 2,287,225 11.226 0.61%
2014-04-15 0 16.32 16.30 16.38 16.00 16.44 2,393,100 38,937,164 16.271 11.21 11.20 11.25 10.99 11.29 3,484,124 11.176 4.21%
2014-04-14 0 15.66 15.60 15.64 15.40 15.80 624,000 9,747,257 15.621 10.76 10.71 10.74 10.58 10.85 908,484 10.729 0.38%
2014-04-11 0 15.60 15.56 15.58 15.56 16.42 2,182,000 34,382,297 15.757 10.71 10.69 10.70 10.69 11.28 3,176,783 10.823 -4.29%
2014-04-10 0 16.30 16.22 16.36 15.80 16.42 1,474,000 23,800,769 16.147 11.20 11.14 11.24 10.85 11.28 2,146,003 11.091 2.26%
2014-04-09 0 16.10 16.08 16.12 15.92 16.14 820,232 13,196,134 16.088 10.95 10.93 10.96 10.83 10.98 1,206,166 10.941 -0.25%
2014-04-08 0 16.14 16.12 16.14 15.90 16.16 1,171,000 18,865,749 16.111 10.98 10.96 10.98 10.81 10.99 1,721,977 10.956 0.00%
2014-04-07 0 16.14 16.12 16.14 15.74 16.66 994,000 16,133,196 16.231 10.98 10.96 10.98 10.70 11.33 1,461,695 11.037 0.00%
2014-04-04 0 16.14 16.14 16.16 16.00 16.50 3,475,008 56,150,137 16.158 10.98 10.98 10.99 10.88 11.22 5,110,062 10.988 0.75%
2014-04-03 0 16.02 15.94 16.06 15.78 16.22 664,000 10,626,938 16.004 10.89 10.84 10.92 10.73 11.03 976,424 10.884 0.38%
2014-04-02 0 15.96 15.90 16.00 15.42 16.14 2,584,000 41,023,183 15.876 10.85 10.81 10.88 10.49 10.98 3,799,819 10.796 -1.36%
2014-04-01 0 16.18 16.04 16.18 15.20 16.18 3,522,668 56,244,733 15.967 11.00 10.91 11.00 10.34 11.00 5,180,147 10.858 3.98%
2014-03-31 0 15.56 15.52 15.56 14.88 15.58 3,459,800 53,021,032 15.325 10.58 10.55 10.58 10.12 10.59 5,087,698 10.421 1.70%
2014-03-28 0 15.30 15.28 15.40 14.44 16.16 4,311,000 66,391,800 15.401 10.40 10.39 10.47 9.820 10.99 6,339,403 10.473 5.66%
2014-03-27 0 14.48 14.46 14.48 14.26 14.78 4,923,995 71,305,518 14.481 9.847 9.833 9.847 9.697 10.05 7,240,823 9.8477 3.43%
2014-03-26 0 14.00 13.94 14.00 13.92 14.42 3,100,000 43,451,670 14.017 9.520 9.480 9.520 9.466 9.806 4,558,606 9.5318 -0.99%
2014-03-25 0 14.14 14.12 14.18 14.14 14.50 3,599,557 51,349,435 14.266 9.616 9.602 9.643 9.616 9.860 5,293,213 9.7010 -1.26%
2014-03-24 0 14.32 14.26 14.30 14.22 14.60 4,875,717 69,701,226 14.296 9.738 9.697 9.724 9.670 9.928 7,169,830 9.7215 0.56%
2014-03-21 0 14.24 14.30 14.34 14.12 14.72 15,235,600 219,214,996 14.388 9.684 9.724 9.752 9.602 10.01 22,404,224 9.7845 -6.44%
2014-03-20 0 15.22 15.22 15.24 15.08 15.72 3,569,861 55,195,342 15.462 10.35 10.35 10.36 10.25 10.69 5,249,545 10.514 -2.06%
2014-03-19 0 15.54 15.54 15.56 15.44 15.74 4,099,000 63,775,356 15.559 10.57 10.57 10.58 10.50 10.70 6,027,653 10.580 -0.77%
2014-03-18 0 15.66 15.64 15.68 15.26 15.74 4,057,000 63,349,370 15.615 10.65 10.64 10.66 10.38 10.70 5,965,892 10.619 -0.13%
2014-03-17 0 15.68 15.64 15.70 15.60 15.98 3,162,029 49,855,950 15.767 10.66 10.64 10.68 10.61 10.87 4,649,821 10.722 -1.13%
2014-03-14 0 15.86 15.74 15.86 15.62 16.20 3,703,000 58,750,691 15.866 10.79 10.70 10.79 10.62 11.02 5,445,328 10.789 -0.38%
2014-03-13 0 15.92 15.84 15.92 15.76 16.14 1,356,597 21,596,036 15.919 10.83 10.77 10.83 10.72 10.98 1,994,900 10.826 -1.36%
2014-03-12 0 16.14 16.08 16.20 16.06 16.42 1,228,000 19,874,541 16.185 10.98 10.93 11.02 10.92 11.17 1,805,796 11.006 -1.47%
2014-03-11 0 16.38 16.28 16.38 16.08 16.60 2,450,000 40,086,976 16.362 11.14 11.07 11.14 10.93 11.29 3,602,769 11.127 0.24%
2014-03-10 0 16.34 16.22 16.40 16.08 16.42 1,356,000 22,039,140 16.253 11.11 11.03 11.15 10.93 11.17 1,994,022 11.053 -0.73%
2014-03-07 0 16.46 16.30 16.48 16.00 16.82 2,677,000 43,674,046 16.315 11.19 11.08 11.21 10.88 11.44 3,936,577 11.094 -1.56%
2014-03-06 0 16.72 16.66 16.76 16.58 17.00 2,482,000 41,609,511 16.765 11.37 11.33 11.40 11.27 11.56 3,649,826 11.400 -1.18%
2014-03-05 0 16.92 16.92 16.94 16.70 17.22 2,926,400 49,479,029 16.908 11.51 11.51 11.52 11.36 11.71 4,303,324 11.498 0.12%
2014-03-04 0 16.90 16.88 16.90 16.74 17.24 4,575,000 77,347,860 16.907 11.49 11.48 11.49 11.38 11.72 6,727,620 11.497 0.84%
2014-03-03 0 16.76 16.68 16.80 16.44 17.00 6,781,885 113,482,089 16.733 11.40 11.34 11.42 11.18 11.56 9,972,884 11.379 -0.12%
2014-02-28 0 16.78 16.70 16.76 16.56 17.02 19,202,425 321,858,679 16.761 11.41 11.36 11.40 11.26 11.57 28,237,512 11.398 -1.64%
2014-02-27 0 17.06 17.04 17.06 16.78 17.38 2,514,180 42,894,707 17.061 11.60 11.59 11.60 11.41 11.82 3,697,147 11.602 -1.50%
2014-02-26 0 17.32 17.14 17.32 16.90 17.40 3,487,000 60,078,540 17.229 11.78 11.66 11.78 11.49 11.83 5,127,696 11.716 0.35%
2014-02-25 0 17.26 17.16 17.26 17.02 17.70 1,789,099 30,880,778 17.261 11.74 11.67 11.74 11.57 12.04 2,630,902 11.738 0.23%
2014-02-24 0 17.22 17.16 17.24 16.86 17.30 1,994,000 34,272,780 17.188 11.71 11.67 11.72 11.47 11.76 2,932,213 11.688 0.23%
2014-02-21 0 17.18 17.12 17.28 16.94 17.30 2,538,269 43,532,343 17.150 11.68 11.64 11.75 11.52 11.76 3,732,570 11.663 1.90%
2014-02-20 0 16.86 16.82 16.90 16.70 17.00 1,743,969 29,494,328 16.912 11.47 11.44 11.49 11.36 11.56 2,564,538 11.501 -0.71%
2014-02-19 0 16.98 16.92 16.98 16.44 17.04 2,589,000 43,872,410 16.946 11.55 11.51 11.55 11.18 11.59 3,807,171 11.524 -0.12%
2014-02-18 0 17.00 16.96 17.00 16.74 17.16 1,106,949 18,794,871 16.979 11.56 11.53 11.56 11.38 11.67 1,627,788 11.546 -0.35%
2014-02-17 0 17.06 16.94 17.06 16.76 17.14 1,789,000 30,357,960 16.969 11.60 11.52 11.60 11.40 11.66 2,630,757 11.540 -0.12%
2014-02-14 0 17.08 17.04 17.06 16.92 17.36 2,161,000 36,939,270 17.094 11.61 11.59 11.60 11.51 11.81 3,177,789 11.624 1.30%
2014-02-13 0 16.86 16.84 16.88 16.68 17.06 2,977,000 50,356,701 16.915 11.47 11.45 11.48 11.34 11.60 4,377,732 11.503 1.57%
2014-02-12 0 16.60 16.52 16.60 16.30 16.84 2,417,000 40,123,800 16.601 11.29 11.23 11.29 11.08 11.45 3,554,242 11.289 1.47%
2014-02-11 0 16.36 16.30 16.40 16.16 16.52 1,703,209 27,875,662 16.367 11.13 11.08 11.15 10.99 11.23 2,504,600 11.130 -0.61%
2014-02-10 0 16.46 16.40 16.46 16.14 16.60 1,618,000 26,461,700 16.355 11.19 11.15 11.19 10.98 11.29 2,379,298 11.122 3.13%
2014-02-07 0 15.96 15.92 15.98 15.68 16.38 2,418,000 38,391,976 15.878 10.85 10.83 10.87 10.66 11.14 3,555,713 10.797 -0.50%
2014-02-06 0 16.04 15.96 16.06 15.40 16.10 2,406,000 37,735,730 15.684 10.91 10.85 10.92 10.47 10.95 3,538,066 10.666 2.43%
2014-02-05 0 15.66 15.56 15.70 14.96 16.48 2,755,000 43,079,299 15.637 10.65 10.58 10.68 10.17 11.21 4,051,277 10.634 -4.74%
2014-02-04 0 16.44 16.42 16.46 16.22 16.66 2,488,146 40,976,975 16.469 11.18 11.17 11.19 11.03 11.33 3,658,864 11.199 -2.38%
2014-01-30 0 16.84 16.82 16.96 16.72 16.96 1,321,000 22,224,716 16.824 11.45 11.44 11.53 11.37 11.53 1,942,554 11.441 -0.47%
2014-01-29 0 16.92 16.90 16.94 16.80 17.34 2,238,000 37,877,710 16.925 11.51 11.49 11.52 11.42 11.79 3,291,019 11.509 0.95%
2014-01-28 0 16.76 16.76 16.84 16.70 17.14 1,787,259 30,101,233 16.842 11.40 11.40 11.45 11.36 11.66 2,628,197 11.453 -0.12%
2014-01-27 0 16.78 16.70 16.78 16.56 17.00 1,902,000 31,965,650 16.806 11.41 11.36 11.41 11.26 11.56 2,796,925 11.429 -2.21%
2014-01-24 0 17.16 17.08 17.16 17.04 17.60 1,202,460 20,655,640 17.178 11.67 11.61 11.67 11.59 11.97 1,768,239 11.681 -0.35%
2014-01-23 0 17.22 17.20 17.24 16.74 17.48 1,457,772 24,895,625 17.078 11.71 11.70 11.72 11.38 11.89 2,143,680 11.613 1.18%
2014-01-22 0 17.02 17.00 17.08 16.98 17.28 1,223,000 20,861,820 17.058 11.57 11.56 11.61 11.55 11.75 1,798,444 11.600 0.12%
2014-01-21 0 17.00 16.90 17.00 16.84 17.40 565,048 9,594,844 16.981 11.56 11.49 11.56 11.45 11.83 830,913 11.547 -0.82%
2014-01-20 0 17.14 17.04 17.16 16.78 17.44 760,000 12,937,395 17.023 11.66 11.59 11.67 11.41 11.86 1,117,594 11.576 -0.58%
2014-01-17 0 17.24 17.26 17.40 16.50 17.40 4,270,000 72,760,250 17.040 11.72 11.74 11.83 11.22 11.83 6,279,112 11.588 1.89%
2014-01-16 0 16.92 16.88 16.92 16.76 17.30 2,090,959 35,319,452 16.892 11.51 11.48 11.51 11.40 11.76 3,074,793 11.487 -0.24%
2014-01-15 0 16.96 16.90 16.98 16.52 17.44 2,322,272 39,152,675 16.860 11.53 11.49 11.55 11.23 11.86 3,414,943 11.465 0.36%
2014-01-14 0 16.90 16.80 16.94 16.08 17.64 2,044,000 34,514,410 16.886 11.49 11.42 11.52 10.93 12.00 3,005,739 11.483 -2.87%
2014-01-13 0 17.40 17.38 17.40 17.24 17.50 1,808,000 31,412,925 17.374 11.83 11.82 11.83 11.72 11.90 2,658,697 11.815 0.93%
2014-01-10 0 17.24 17.26 17.28 17.20 18.78 3,145,416 55,144,648 17.532 11.72 11.74 11.75 11.70 12.77 4,625,391 11.922 -9.17%
2014-01-09 0 18.98 18.96 19.14 18.78 19.18 1,065,549 20,251,627 19.006 12.91 12.89 13.02 12.77 13.04 1,566,909 12.925 -0.21%
2014-01-08 0 19.02 19.08 19.10 18.26 19.16 1,158,000 21,949,730 18.955 12.93 12.98 12.99 12.42 13.03 1,702,860 12.890 1.28%
2014-01-07 0 18.78 18.64 18.80 18.30 18.78 1,545,000 28,595,140 18.508 12.77 12.68 12.78 12.44 12.77 2,271,950 12.586 3.30%
2014-01-06 0 18.18 18.18 18.22 17.94 18.42 1,830,150 33,333,374 18.214 12.36 12.36 12.39 12.20 12.53 2,691,269 12.386 1.11%
2014-01-03 0 17.98 17.96 17.98 17.56 18.16 1,163,000 20,760,280 17.851 12.23 12.21 12.23 11.94 12.35 1,710,212 12.139 1.70%
2014-01-02 0 17.68 17.70 17.74 17.32 17.78 553,150 9,744,798 17.617 12.02 12.04 12.06 11.78 12.09 813,417 11.980 0.91%
2013-12-31 0 17.52 17.50 17.60 17.48 17.94 536,000 9,438,040 17.608 11.91 11.90 11.97 11.89 12.20 788,198 11.974 -0.79%
2013-12-30 0 17.66 17.62 17.70 17.40 17.80 613,440 10,805,448 17.615 12.01 11.98 12.04 11.83 12.10 902,075 11.978 0.23%
2013-12-27 0 17.62 17.56 17.62 17.54 17.90 753,000 13,300,010 17.663 11.98 11.94 11.98 11.93 12.17 1,107,300 12.011 -2.00%
2013-12-24 0 17.98 17.96 18.06 17.48 18.08 356,485 6,345,516 17.800 12.23 12.21 12.28 11.89 12.29 524,218 12.105 0.00%
2013-12-23 0 17.98 17.98 18.10 17.58 18.10 584,900 10,431,728 17.835 12.23 12.23 12.31 11.95 12.31 860,106 12.128 2.16%
2013-12-20 0 17.60 17.48 17.60 17.46 17.94 1,301,000 22,947,775 17.639 11.97 11.89 11.97 11.87 12.20 1,913,144 11.995 -1.57%
2013-12-19 0 17.88 17.78 17.88 17.38 18.00 2,005,000 35,551,870 17.732 12.16 12.09 12.16 11.82 12.24 2,948,389 12.058 2.17%
2013-12-18 0 17.50 17.42 17.50 17.26 17.66 1,020,000 17,821,170 17.472 11.90 11.85 11.90 11.74 12.01 1,499,928 11.881 0.34%
2013-12-17 0 17.44 17.36 17.44 17.32 17.68 874,125 15,234,592 17.428 11.86 11.81 11.86 11.78 12.02 1,285,417 11.852 0.23%
2013-12-16 0 17.40 17.34 17.46 17.22 17.64 1,676,093 29,156,390 17.395 11.83 11.79 11.87 11.71 12.00 2,464,725 11.829 -0.91%
2013-12-13 0 17.56 17.52 17.56 17.44 17.80 962,000 16,941,830 17.611 11.94 11.91 11.94 11.86 12.10 1,414,638 11.976 -0.79%
2013-12-12 0 17.70 17.68 17.78 17.46 18.00 925,000 16,355,320 17.681 12.04 12.02 12.09 11.87 12.24 1,360,229 12.024 -1.56%
2013-12-11 0 17.98 17.88 17.98 17.72 18.22 1,834,300 32,848,056 17.908 12.23 12.16 12.23 12.05 12.39 2,697,371 12.178 -0.77%
2013-12-10 0 18.12 18.10 18.12 17.56 18.14 2,000,300 35,813,242 17.904 12.32 12.31 12.32 11.94 12.34 2,941,477 12.175 2.60%
2013-12-09 0 17.66 17.60 17.68 17.34 18.06 1,335,000 23,482,445 17.590 12.01 11.97 12.02 11.79 12.28 1,963,142 11.962 0.91%
2013-12-06 0 17.50 17.50 17.56 17.44 17.62 1,503,311 26,327,823 17.513 11.90 11.90 11.94 11.86 11.98 2,210,646 11.910 -1.02%
2013-12-05 0 17.68 17.66 17.74 17.40 17.86 1,801,321 31,615,735 17.551 12.02 12.01 12.06 11.83 12.15 2,648,875 11.936 -0.45%
2013-12-04 0 17.76 17.72 17.82 17.30 18.04 3,213,000 57,110,631 17.775 12.08 12.05 12.12 11.76 12.27 4,724,774 12.087 1.60%
2013-12-03 0 17.48 17.42 17.50 17.20 17.66 2,418,318 42,341,840 17.509 11.89 11.85 11.90 11.70 12.01 3,556,180 11.907 0.46%
2013-12-02 0 17.40 17.36 17.40 17.34 17.80 1,132,000 19,830,880 17.518 11.83 11.81 11.83 11.79 12.10 1,664,626 11.913 -1.92%
2013-11-29 0 17.74 17.70 17.72 17.40 17.88 1,552,900 27,528,052 17.727 12.06 12.04 12.05 11.83 12.16 2,283,567 12.055 0.80%
2013-11-28 0 17.60 17.58 17.60 17.28 17.78 2,597,872 45,767,094 17.617 11.97 11.95 11.97 11.75 12.09 3,820,218 11.980 0.80%
2013-11-27 0 17.46 17.46 17.48 17.12 18.48 12,511,136 226,608,471 18.113 11.87 11.87 11.89 11.64 12.57 18,397,851 12.317 -5.42%
2013-11-26 0 18.46 18.42 18.46 18.36 20.90 21,663,865 405,819,598 18.733 12.55 12.53 12.55 12.49 14.21 31,857,104 12.739 -7.61%
2013-11-25 0 19.98 19.98 20.00 19.82 20.30 2,693,512 53,977,203 20.040 13.59 13.59 13.60 13.48 13.80 3,960,858 13.628 0.10%
2013-11-22 0 19.96 19.96 20.05 19.46 20.60 2,909,912 58,179,777 19.994 13.57 13.57 13.63 13.23 14.01 4,279,078 13.596 -2.40%
2013-11-21 0 20.45 20.35 20.60 20.05 20.75 1,865,000 38,094,175 20.426 13.91 13.84 14.01 13.63 14.11 2,742,516 13.890 0.00%
2013-11-20 0 20.45 20.30 20.45 20.15 21.05 2,637,410 53,946,387 20.454 13.91 13.80 13.91 13.70 14.31 3,878,359 13.910 -2.62%
2013-11-19 0 21.00 21.00 21.05 20.55 21.40 1,100,496 22,991,213 20.892 14.28 14.28 14.31 13.97 14.55 1,618,299 14.207 0.00%
2013-11-18 0 21.00 21.00 21.05 20.40 21.15 1,591,000 33,110,389 20.811 14.28 14.28 14.31 13.87 14.38 2,339,594 14.152 0.96%
2013-11-15 0 20.80 20.55 20.80 19.80 21.05 1,696,590 35,043,101 20.655 14.14 13.97 14.14 13.46 14.31 2,494,866 14.046 3.48%
2013-11-14 0 20.10 19.96 20.10 19.42 20.15 1,377,800 27,448,568 19.922 13.67 13.57 13.67 13.21 13.70 2,026,080 13.548 2.45%
2013-11-13 0 19.62 19.70 19.74 19.02 20.00 1,029,000 20,164,460 19.596 13.34 13.40 13.42 12.93 13.60 1,513,163 13.326 0.93%
2013-11-12 0 19.44 19.42 19.50 18.70 19.68 1,833,000 35,324,980 19.272 13.22 13.21 13.26 12.72 13.38 2,695,460 13.105 0.10%
2013-11-11 0 19.42 19.32 19.44 18.86 19.56 1,332,913 25,771,257 19.335 13.21 13.14 13.22 12.83 13.30 1,960,073 13.148 2.43%
2013-11-08 0 18.96 18.90 19.06 18.78 19.88 2,913,127 55,542,174 19.066 12.89 12.85 12.96 12.77 13.52 4,283,806 12.966 0.42%
2013-11-07 0 18.88 18.82 18.90 18.66 19.30 962,000 18,245,300 18.966 12.84 12.80 12.85 12.69 13.12 1,414,638 12.898 0.32%
2013-11-06 0 18.82 18.82 18.86 18.32 18.98 1,321,000 24,652,110 18.662 12.80 12.80 12.83 12.46 12.91 1,942,554 12.691 -0.32%
2013-11-05 0 18.88 18.88 18.90 18.66 19.00 763,000 14,430,700 18.913 12.84 12.84 12.85 12.69 12.92 1,122,005 12.862 -0.53%
2013-11-04 0 18.98 18.98 19.00 18.72 19.04 1,044,000 19,785,504 18.952 12.91 12.91 12.92 12.73 12.95 1,535,221 12.888 0.74%
2013-11-01 0 18.84 18.82 18.90 18.60 19.20 1,489,000 28,152,545 18.907 12.81 12.80 12.85 12.65 13.06 2,189,601 12.857 0.86%
2013-10-31 0 18.68 18.68 18.70 18.14 19.16 2,379,000 44,257,740 18.604 12.70 12.70 12.72 12.34 13.03 3,498,362 12.651 1.52%
2013-10-30 0 18.40 18.36 18.44 17.94 18.44 1,651,700 29,849,986 18.072 12.51 12.49 12.54 12.20 12.54 2,428,855 12.290 1.32%
2013-10-29 0 18.16 18.16 18.18 17.90 18.80 846,409 15,434,966 18.236 12.35 12.35 12.36 12.17 12.78 1,244,660 12.401 -2.47%
2013-10-28 0 18.62 18.62 18.76 18.16 18.90 544,000 10,149,472 18.657 12.66 12.66 12.76 12.35 12.85 799,962 12.687 -0.96%
2013-10-25 0 18.80 18.70 18.76 18.64 19.68 1,650,000 31,394,056 19.027 12.78 12.72 12.76 12.68 13.38 2,426,355 12.939 -1.05%
2013-10-24 0 19.00 18.88 18.98 18.82 19.00 1,209,000 22,843,725 18.895 12.92 12.84 12.91 12.80 12.92 1,777,856 12.849 0.64%
2013-10-23 0 18.88 18.86 19.04 18.48 19.06 1,047,218 19,830,220 18.936 12.84 12.83 12.95 12.57 12.96 1,539,953 12.877 0.11%
2013-10-22 0 18.86 18.78 18.88 18.60 19.20 602,596 11,347,716 18.831 12.83 12.77 12.84 12.65 13.06 886,128 12.806 0.53%
2013-10-21 0 18.76 18.74 18.82 18.30 19.56 417,096 7,845,136 18.809 12.76 12.74 12.80 12.44 13.30 613,347 12.791 -0.11%
2013-10-18 0 18.78 18.68 18.80 18.40 19.00 1,782,000 33,457,358 18.775 12.77 12.70 12.78 12.51 12.92 2,620,463 12.768 2.85%
2013-10-17 0 18.26 18.20 18.30 18.00 18.72 4,504,654 83,516,602 18.540 12.42 12.38 12.44 12.24 12.73 6,624,175 12.608 -3.08%
2013-10-16 0 18.84 18.82 18.86 18.48 19.38 3,515,800 65,919,519 18.750 12.81 12.80 12.83 12.57 13.18 5,170,047 12.750 3.97%
2013-10-15 0 18.12 18.12 18.16 17.78 18.40 2,480,000 44,921,390 18.114 12.32 12.32 12.35 12.09 12.51 3,646,885 12.318 3.31%
2013-10-11 0 17.54 17.50 17.54 17.30 17.90 1,048,500 18,383,780 17.533 11.93 11.90 11.93 11.76 12.17 1,541,838 11.923 0.80%
2013-10-10 0 17.40 17.40 17.46 17.32 17.94 1,945,300 34,261,374 17.612 11.83 11.83 11.87 11.78 12.20 2,860,599 11.977 -3.76%
2013-10-09 0 18.08 17.98 18.16 17.92 18.50 1,167,000 21,160,414 18.132 12.29 12.23 12.35 12.19 12.58 1,716,095 12.331 -0.66%
2013-10-08 0 18.20 18.10 18.20 18.00 18.66 1,452,000 26,526,284 18.269 12.38 12.31 12.38 12.24 12.69 2,135,192 12.423 0.55%
2013-10-07 0 18.10 18.10 18.16 17.70 18.86 2,427,000 43,567,450 17.951 12.31 12.31 12.35 12.04 12.83 3,568,947 12.207 -0.44%
2013-10-04 0 18.18 18.04 18.18 17.80 18.56 941,359 16,951,525 18.008 12.36 12.27 12.36 12.10 12.62 1,384,285 12.246 -0.66%
2013-10-03 0 18.30 18.24 18.30 17.50 18.56 4,642,000 84,706,030 18.248 12.44 12.40 12.44 11.90 12.62 6,826,145 12.409 0.44%
2013-10-02 0 18.22 18.20 18.22 17.48 18.92 2,992,872 54,731,009 18.287 12.39 12.38 12.39 11.89 12.87 4,401,072 12.436 2.24%
2013-09-30 0 17.82 17.80 17.90 16.82 17.90 2,635,100 46,609,372 17.688 12.12 12.10 12.17 11.44 12.17 3,874,962 12.028 3.36%
2013-09-27 0 17.24 17.16 17.24 16.92 17.32 781,000 13,330,080 17.068 11.72 11.67 11.72 11.51 11.78 1,148,475 11.607 2.99%
2013-09-26 0 16.74 16.56 16.78 15.98 16.78 2,014,000 33,142,335 16.456 11.38 11.26 11.41 10.87 11.41 2,961,623 11.191 -0.24%
2013-09-25 0 16.78 16.62 16.78 16.44 16.82 655,000 10,898,142 16.638 11.41 11.30 11.41 11.18 11.44 963,189 11.315 3.58%
2013-09-24 0 16.20 16.12 16.20 16.08 16.48 1,082,000 17,497,835 16.172 11.02 10.96 11.02 10.93 11.21 1,591,100 10.997 1.25%
2013-09-23 0 16.00 15.94 16.02 15.80 16.20 1,391,000 22,232,984 15.984 10.88 10.84 10.89 10.74 11.02 2,045,491 10.869 1.52%
2013-09-19 0 15.76 15.52 15.78 15.40 16.38 1,567,000 24,648,950 15.730 10.72 10.55 10.73 10.47 11.14 2,304,302 10.697 -1.13%
2013-09-18 0 15.94 15.80 15.96 15.50 16.90 833,000 13,286,640 15.950 10.84 10.74 10.85 10.54 11.49 1,224,942 10.847 -3.04%
2013-09-17 0 16.44 16.28 16.52 16.18 16.90 763,000 12,538,501 16.433 11.18 11.07 11.23 11.00 11.49 1,122,005 11.175 -0.36%
2013-09-16 0 16.50 16.44 16.50 16.18 17.60 635,000 10,581,650 16.664 11.22 11.18 11.22 11.00 11.97 933,779 11.332 0.00%
2013-09-13 0 16.50 16.42 16.50 15.66 16.50 397,100 6,383,473 16.075 11.22 11.17 11.22 10.65 11.22 583,943 10.932 1.85%
2013-09-12 0 16.20 16.02 16.06 15.82 16.64 982,000 15,734,155 16.023 11.02 10.89 10.92 10.76 11.32 1,444,049 10.896 -0.74%
2013-09-11 0 16.32 16.28 16.32 16.18 16.48 545,000 8,881,200 16.296 11.10 11.07 11.10 11.00 11.21 801,432 11.082 -0.24%
2013-09-10 0 16.36 16.36 16.40 16.18 16.94 1,499,000 24,572,210 16.392 11.13 11.13 11.15 11.00 11.52 2,204,306 11.147 -0.79%
2013-09-09 0 16.64 16.64 16.70 15.54 16.70 1,117,000 17,988,007 16.104 11.21 11.21 11.25 10.47 11.25 1,657,510 10.852 2.09%
2013-09-06 0 16.30 16.30 16.36 16.00 16.54 1,116,000 18,085,570 16.206 10.98 10.98 11.03 10.78 11.15 1,656,026 10.921 -1.69%
2013-09-05 0 16.58 16.50 16.60 15.64 17.20 928,000 15,422,600 16.619 11.17 11.12 11.19 10.54 11.59 1,377,054 11.200 8.08%
2013-09-04 0 15.34 15.26 15.34 14.78 15.56 1,133,000 17,337,115 15.302 10.34 10.28 10.34 9.960 10.49 1,681,252 10.312 2.40%
2013-09-03 0 14.98 14.96 14.98 14.68 15.00 898,000 13,376,230 14.896 10.10 10.08 10.10 9.893 10.11 1,332,537 10.038 3.31%
2013-09-02 0 14.50 14.42 14.50 14.22 14.68 1,054,647 15,209,497 14.421 9.772 9.718 9.772 9.583 9.893 1,564,985 9.7186 1.54%
2013-08-30 0 14.28 14.16 14.30 13.94 14.50 2,038,300 28,899,080 14.178 9.623 9.542 9.637 9.394 9.772 3,024,622 9.5546 -1.38%
2013-08-29 0 14.48 14.44 14.48 14.36 15.00 2,047,000 29,830,860 14.573 9.758 9.731 9.758 9.677 10.11 3,037,532 9.8208 -2.16%
2013-08-28 0 14.80 14.74 14.80 14.28 14.96 476,000 7,072,582 14.858 9.974 9.933 9.974 9.623 10.08 706,334 10.013 -1.07%
2013-08-27 0 14.96 14.92 15.00 14.84 15.28 277,000 4,151,510 14.987 10.08 10.05 10.11 10.00 10.30 411,039 10.100 -1.84%
2013-08-26 0 15.24 15.14 15.26 14.78 15.50 396,000 5,928,195 14.970 10.27 10.20 10.28 9.960 10.45 587,622 10.088 3.11%
2013-08-23 0 14.78 14.76 14.82 14.58 14.96 422,000 6,252,960 14.817 9.960 9.947 9.987 9.825 10.08 626,203 9.9855 1.23%
2013-08-22 0 14.60 14.58 14.62 14.52 14.74 725,000 10,584,170 14.599 9.839 9.825 9.852 9.785 9.933 1,075,823 9.8382 -2.01%
2013-08-21 0 14.90 14.90 14.98 14.24 15.02 1,749,000 25,610,178 14.643 10.04 10.04 10.10 9.596 10.12 2,595,331 9.8678 3.47%
2013-08-20 0 14.40 14.38 14.40 14.02 14.62 972,900 14,024,166 14.415 9.704 9.691 9.704 9.448 9.852 1,443,681 9.7142 1.55%
2013-08-19 0 14.18 14.14 14.22 14.08 14.50 463,000 6,584,815 14.222 9.556 9.529 9.583 9.489 9.772 687,043 9.5843 1.14%
2013-08-16 0 14.02 13.96 14.20 13.96 14.26 626,321 8,812,502 14.070 9.448 9.408 9.569 9.408 9.610 929,394 9.4820 0.00%
2013-08-15 0 14.02 13.88 14.16 13.28 14.94 1,267,000 18,034,593 14.234 9.448 9.354 9.542 8.949 10.07 1,880,094 9.5924 -6.16%
2013-08-13 0 14.94 14.94 14.96 14.82 15.00 468,900 6,997,186 14.923 10.07 10.07 10.08 9.987 10.11 695,798 10.056 0.13%
2013-08-12 0 14.92 14.88 14.92 14.80 15.24 194,000 2,885,690 14.875 10.05 10.03 10.05 9.974 10.27 287,876 10.024 -1.71%
2013-08-09 0 15.18 15.00 15.18 13.66 15.68 825,000 11,804,638 14.309 10.23 10.11 10.23 9.206 10.57 1,224,213 9.6426 11.13%
2013-08-08 0 13.66 13.66 13.72 13.46 13.88 292,294 3,987,995 13.644 9.206 9.206 9.246 9.071 9.354 433,733 9.1946 1.49%
2013-08-07 0 13.46 13.38 13.48 13.30 13.60 237,000 3,191,680 13.467 9.071 9.017 9.084 8.963 9.165 351,683 9.0754 -1.75%
2013-08-06 0 13.70 13.50 13.70 13.50 13.70 4,000 54,600 13.650 9.232 9.098 9.232 9.098 9.232 5,936 9.1988 -0.15%
2013-08-05 0 13.72 13.68 13.72 13.60 13.72 50,000 684,040 13.681 9.246 9.219 9.246 9.165 9.246 74,195 9.2195 0.88%
2013-08-02 0 13.60 13.56 13.60 13.36 13.70 67,000 910,720 13.593 9.165 9.138 9.165 9.003 9.232 99,421 9.1602 0.44%
2013-08-01 0 13.54 13.44 13.54 13.10 13.98 395,000 5,319,872 13.468 9.125 9.057 9.125 8.828 9.421 586,138 9.0761 3.36%
2013-07-31 0 13.10 13.08 13.10 12.86 13.10 841,000 10,927,530 12.994 8.828 8.815 8.828 8.666 8.828 1,247,955 8.7563 -1.21%
2013-07-30 0 13.26 13.20 13.26 13.04 13.26 1,119,000 14,883,669 13.301 8.936 8.896 8.936 8.788 8.936 1,660,478 8.9635 0.15%
2013-07-29 0 13.24 13.24 13.36 13.24 13.48 50,000 667,180 13.344 8.922 8.922 9.003 8.922 9.084 74,195 8.9923 -0.75%
2013-07-26 0 13.34 13.30 13.34 12.98 13.38 564,000 7,479,010 13.261 8.990 8.963 8.990 8.747 9.017 836,916 8.9364 -0.30%
2013-07-25 0 13.38 13.36 13.38 12.90 13.38 295,005 3,938,904 13.352 9.017 9.003 9.017 8.693 9.017 437,756 8.9979 -0.74%
2013-07-24 0 13.48 13.46 13.48 13.18 13.78 490,000 6,592,210 13.454 9.084 9.071 9.084 8.882 9.286 727,108 9.0663 1.97%
2013-07-23 0 13.22 13.20 13.28 12.72 13.50 423,500 5,553,320 13.113 8.909 8.896 8.949 8.572 9.098 628,429 8.8368 2.48%
2013-07-22 0 12.90 12.86 12.90 12.56 13.42 574,000 7,445,853 12.972 8.693 8.666 8.693 8.464 9.044 851,755 8.7418 -1.23%
2013-07-19 0 13.06 12.98 13.06 12.98 13.84 1,343,000 17,996,170 13.400 8.801 8.747 8.801 8.747 9.327 1,992,870 9.0303 0.00%
2013-07-18 0 13.06 13.00 13.06 12.70 13.12 454,000 5,845,440 12.875 8.801 8.761 8.801 8.559 8.842 673,688 8.6768 3.65%
2013-07-17 0 12.60 12.58 12.68 12.24 12.66 198,000 2,473,686 12.493 8.491 8.478 8.545 8.249 8.532 293,811 8.4193 4.30%
2013-07-16 0 12.08 12.06 12.18 11.98 12.26 227,000 2,741,630 12.078 8.141 8.127 8.208 8.073 8.262 336,844 8.1392 0.67%
2013-07-15 0 12.00 11.98 12.06 11.94 13.42 587,000 7,094,920 12.087 8.087 8.073 8.127 8.046 9.044 871,046 8.1453 0.00%
2013-07-12 0 12.00 12.00 12.10 11.50 12.12 1,470,200 17,350,913 11.802 8.087 8.087 8.154 7.750 8.168 2,181,622 7.9532 4.90%
2013-07-11 0 11.44 11.36 11.44 11.26 11.62 1,546,000 17,490,810 11.314 7.709 7.656 7.709 7.588 7.831 2,294,101 7.6243 0.88%
2013-07-10 0 11.34 11.30 11.34 11.12 11.34 1,596,000 17,871,280 11.198 7.642 7.615 7.642 7.494 7.642 2,368,296 7.5461 1.25%
2013-07-09 0 11.20 11.20 11.22 11.12 11.34 1,902,450 21,302,977 11.198 7.548 7.548 7.561 7.494 7.642 2,823,035 7.5461 -1.23%
2013-07-08 0 11.34 11.28 11.34 10.90 11.44 2,064,000 22,935,820 11.112 7.642 7.602 7.642 7.346 7.709 3,062,758 7.4886 3.66%
2013-07-05 0 10.94 10.94 10.98 10.76 11.04 1,846,451 20,201,379 10.941 7.372 7.372 7.399 7.251 7.440 2,739,938 7.3729 -1.44%
2013-07-04 0 11.10 11.10 11.12 11.00 11.20 612,000 6,798,150 11.108 7.480 7.480 7.494 7.413 7.548 908,143 7.4858 0.18%
2013-07-03 0 11.08 11.06 11.08 10.78 12.14 552,000 6,124,440 11.095 7.467 7.453 7.467 7.265 8.181 819,110 7.4769 -2.29%
2013-07-02 0 11.34 11.30 11.34 11.10 11.40 803,428 9,088,509 11.312 7.642 7.615 7.642 7.480 7.682 1,192,202 7.6233 0.00%
2013-06-28 0 11.34 11.32 11.34 11.16 11.50 664,624 7,521,159 11.316 7.642 7.629 7.642 7.521 7.750 986,232 7.6262 3.47%
2013-06-27 0 10.96 10.96 10.98 10.74 11.50 1,293,000 14,472,690 11.193 7.386 7.386 7.399 7.238 7.750 1,918,676 7.5431 -1.08%
2013-06-26 0 11.08 11.08 11.12 10.98 11.16 1,219,000 13,443,698 11.029 7.467 7.467 7.494 7.399 7.521 1,808,867 7.4321 0.91%
2013-06-25 0 10.98 10.86 10.98 10.26 11.50 963,000 10,410,505 10.811 7.399 7.319 7.399 6.914 7.750 1,428,990 7.2852 -1.26%
2013-06-24 0 11.12 11.12 11.16 11.04 11.54 1,013,000 11,540,470 11.392 7.494 7.494 7.521 7.440 7.777 1,503,185 7.6773 -4.79%
2013-06-21 0 11.68 11.60 11.68 11.44 11.68 459,000 5,321,980 11.595 7.871 7.817 7.871 7.709 7.871 681,108 7.8137 -1.02%
2013-06-20 0 11.80 11.74 11.82 11.58 12.04 1,033,000 12,232,240 11.842 7.952 7.912 7.966 7.804 8.114 1,532,863 7.9800 -2.32%
2013-06-19 0 12.08 12.00 12.08 11.80 12.18 1,167,100 14,015,315 12.009 8.141 8.087 8.141 7.952 8.208 1,731,853 8.0927 3.78%
2013-06-18 0 11.64 11.62 11.68 11.50 11.84 861,000 10,053,230 11.676 7.844 7.831 7.871 7.750 7.979 1,277,633 7.8686 -2.18%
2013-06-17 0 11.90 11.88 11.90 11.42 12.46 1,456,000 17,194,220 11.809 8.019 8.006 8.019 7.696 8.397 2,160,550 7.9583 -4.49%
2013-06-14 0 12.46 12.34 12.48 12.30 13.12 1,665,000 20,833,920 12.513 8.397 8.316 8.410 8.289 8.842 2,470,684 8.4324 1.80%
2013-06-13 0 12.24 12.20 12.28 12.00 12.90 714,000 8,788,000 12.308 8.249 8.222 8.276 8.087 8.693 1,059,501 8.2945 -4.38%
2013-06-11 0 12.80 12.78 12.80 12.28 12.94 894,880 11,434,348 12.778 8.626 8.612 8.626 8.276 8.720 1,327,907 8.6108 -0.78%
2013-06-10 0 12.90 12.90 12.92 12.84 13.36 1,017,000 13,221,336 13.000 8.693 8.693 8.707 8.653 9.003 1,509,121 8.7610 -2.86%
2013-06-07 0 13.28 13.28 13.34 13.20 13.42 208,000 2,761,960 13.279 8.949 8.949 8.990 8.896 9.044 308,650 8.9485 -0.30%
2013-06-06 0 13.32 13.28 13.32 12.62 13.32 758,000 9,870,925 13.022 8.976 8.949 8.976 8.505 8.976 1,124,792 8.7758 0.00%
2013-06-05 0 13.32 13.30 13.34 12.56 13.50 729,000 9,649,663 13.237 8.976 8.963 8.990 8.464 9.098 1,081,759 8.9203 -1.77%
2013-06-04 0 13.56 13.54 13.66 13.26 13.80 443,400 5,972,110 13.469 9.138 9.125 9.206 8.936 9.300 657,959 9.0767 1.80%
2013-06-03 0 13.32 13.30 13.32 13.00 13.60 1,191,663 15,865,970 13.314 8.976 8.963 8.976 8.761 9.165 1,768,302 8.9724 -1.62%
2013-05-31 0 13.54 13.54 13.56 13.48 13.72 729,904 9,962,622 13.649 9.125 9.125 9.138 9.084 9.246 1,083,101 9.1982 -1.60%
2013-05-30 0 13.76 13.74 13.80 13.60 14.14 1,497,907 20,599,536 13.752 9.273 9.259 9.300 9.165 9.529 2,222,736 9.2676 1.47%
2013-05-29 0 13.56 13.52 13.56 13.50 13.80 482,600 6,548,202 13.569 9.138 9.111 9.138 9.098 9.300 716,127 9.1439 1.95%
2013-05-28 0 13.30 13.28 13.30 13.24 13.38 816,000 10,849,295 13.296 8.963 8.949 8.963 8.922 9.017 1,210,858 8.9600 0.00%
2013-05-27 0 13.30 13.30 13.34 13.10 13.46 1,047,400 13,934,386 13.304 8.963 8.963 8.990 8.828 9.071 1,554,231 8.9655 -1.63%
2013-05-24 0 13.52 13.48 13.56 13.36 13.64 827,900 11,167,182 13.489 9.111 9.084 9.138 9.003 9.192 1,228,516 9.0900 1.58%
2013-05-23 0 13.46 13.42 13.46 13.14 13.66 658,530 8,855,835 13.448 8.970 8.943 8.970 8.756 9.103 988,202 8.9616 0.45%
2013-05-22 0 13.40 13.38 13.40 13.18 13.50 539,000 7,185,670 13.332 8.930 8.916 8.930 8.783 8.996 808,833 8.8840 -0.74%
2013-05-21 0 13.50 13.50 13.56 13.44 13.62 670,000 9,081,010 13.554 8.996 8.996 9.036 8.956 9.076 1,005,414 9.0321 -0.88%
2013-05-20 0 13.62 13.62 13.70 13.40 14.26 643,000 8,810,532 13.702 9.076 9.076 9.130 8.930 9.503 964,897 9.1311 -2.71%
2013-05-16 0 14.00 13.96 14.00 13.52 14.08 1,855,466 25,703,788 13.853 9.329 9.303 9.329 9.010 9.383 2,784,345 9.2315 3.55%
2013-05-15 0 13.52 13.50 13.52 13.48 13.60 374,709 5,065,994 13.520 9.010 8.996 9.010 8.983 9.063 562,295 9.0095 -0.44%
2013-05-14 0 13.58 13.54 13.60 13.42 13.66 381,060 5,155,732 13.530 9.050 9.023 9.063 8.943 9.103 571,825 9.0163 1.34%
2013-05-13 0 13.40 13.38 13.50 13.20 13.52 1,037,735 13,843,750 13.340 8.930 8.916 8.996 8.796 9.010 1,557,243 8.8899 -0.89%
2013-05-10 0 13.52 13.42 13.52 13.12 13.56 1,027,000 13,832,920 13.469 9.010 8.943 9.010 8.743 9.036 1,541,134 8.9758 2.42%
2013-05-09 0 13.20 13.14 13.20 12.98 13.56 1,620,824 21,362,333 13.180 8.796 8.756 8.796 8.650 9.036 2,432,237 8.7830 -1.35%
2013-05-08 0 13.38 13.36 13.38 13.26 13.44 1,756,000 23,470,083 13.366 8.916 8.903 8.916 8.836 8.956 2,635,084 8.9068 -0.15%
2013-05-07 0 13.40 13.38 13.42 13.30 13.60 608,294 8,198,258 13.478 8.930 8.916 8.943 8.863 9.063 912,817 8.9813 1.98%
2013-05-06 0 13.14 13.12 13.28 13.10 13.56 2,240,000 29,653,936 13.238 8.756 8.743 8.850 8.730 9.036 3,361,383 8.8219 -1.20%
2013-05-03 0 13.30 13.22 13.38 12.80 13.50 1,151,250 15,150,295 13.160 8.863 8.810 8.916 8.530 8.996 1,727,586 8.7696 2.94%
2013-05-02 0 12.92 12.86 13.06 12.60 13.36 1,595,500 20,517,540 12.860 8.610 8.570 8.703 8.397 8.903 2,394,235 8.5696 -2.71%
2013-04-30 0 13.28 13.26 13.30 12.80 14.00 2,154,536 28,523,198 13.239 8.850 8.836 8.863 8.530 9.329 3,233,135 8.8222 3.59%
2013-04-29 0 12.82 12.78 12.86 12.70 12.90 916,000 11,738,580 12.815 8.543 8.516 8.570 8.463 8.596 1,374,566 8.5398 -0.31%
2013-04-26 0 12.86 12.74 12.92 12.70 13.10 1,761,000 22,593,080 12.830 8.570 8.490 8.610 8.463 8.730 2,642,587 8.5496 -0.92%
2013-04-25 0 12.98 12.92 12.98 12.26 13.20 1,687,000 21,365,637 12.665 8.650 8.610 8.650 8.170 8.796 2,531,542 8.4398 4.85%
2013-04-24 0 12.38 12.36 12.38 12.14 12.50 1,426,000 17,660,923 12.385 8.250 8.237 8.250 8.090 8.330 2,139,881 8.2532 -0.16%
2013-04-23 0 12.40 12.36 12.40 12.32 12.58 1,500,562 18,636,990 12.420 8.263 8.237 8.263 8.210 8.383 2,251,770 8.2766 -1.43%
2013-04-22 0 12.58 12.54 12.58 12.32 12.64 1,392,000 17,437,327 12.527 8.383 8.357 8.383 8.210 8.423 2,088,860 8.3478 -0.47%
2013-04-19 0 12.64 12.62 12.64 12.40 12.68 279,993 3,511,956 12.543 8.423 8.410 8.423 8.263 8.450 420,162 8.3586 0.80%
2013-04-18 0 12.54 12.50 12.54 11.98 12.68 1,937,000 23,986,150 12.383 8.357 8.330 8.357 7.983 8.450 2,906,696 8.2520 2.96%
2013-04-17 0 12.18 12.16 12.24 11.76 12.38 2,651,036 31,935,222 12.046 8.117 8.103 8.157 7.837 8.250 3,978,191 8.0276 1.50%
2013-04-16 0 12.00 11.98 12.00 11.88 12.06 2,564,000 30,728,479 11.985 7.997 7.983 7.997 7.917 8.037 3,847,583 7.9864 0.00%
2013-04-15 0 12.00 11.94 11.98 11.72 12.06 1,352,000 16,167,710 11.958 7.997 7.957 7.983 7.810 8.037 2,028,835 7.9690 0.67%
2013-04-12 0 11.92 11.90 11.94 11.84 12.00 2,077,352 24,789,029 11.933 7.943 7.930 7.957 7.890 7.997 3,117,311 7.9521 -0.67%
2013-04-11 0 12.00 11.96 11.98 11.92 12.20 2,185,100 26,197,544 11.989 7.997 7.970 7.983 7.943 8.130 3,278,999 7.9895 0.33%
2013-04-10 0 11.96 11.90 11.94 11.82 11.98 1,274,568 15,216,209 11.938 7.970 7.930 7.957 7.877 7.983 1,912,639 7.9556 0.17%
2013-04-09 0 11.94 11.94 11.96 11.68 12.06 2,594,000 30,914,252 11.918 7.957 7.957 7.970 7.783 8.037 3,892,602 7.9418 3.11%
2013-04-08 0 11.58 11.56 11.64 11.28 11.78 1,310,000 15,168,440 11.579 7.717 7.703 7.757 7.517 7.850 1,965,809 7.7161 -2.53%
2013-04-05 0 11.88 11.82 11.88 11.60 12.20 1,238,000 14,749,440 11.914 7.917 7.877 7.917 7.730 8.130 1,857,765 7.9393 -1.98%
2013-04-03 0 12.12 12.04 12.14 12.00 12.20 687,910 8,338,573 12.122 8.077 8.023 8.090 7.997 8.130 1,032,290 8.0777 1.00%
2013-04-02 0 12.00 11.98 12.00 11.90 12.10 1,753,000 21,036,965 12.001 7.997 7.983 7.997 7.930 8.063 2,630,583 7.9971 -0.66%
2013-03-28 0 12.08 12.08 12.12 11.50 12.68 3,591,280 43,302,423 12.058 8.050 8.050 8.077 7.664 8.450 5,389,138 8.0351 5.04%
2013-03-27 0 11.50 11.40 11.50 10.94 12.50 7,256,000 82,545,136 11.376 7.664 7.597 7.664 7.290 8.330 10,888,481 7.5810 6.28%
2013-03-26 0 10.82 10.66 10.90 10.76 11.04 2,652,658 28,931,991 10.907 7.210 7.104 7.264 7.170 7.357 3,980,625 7.2682 -3.39%
2013-03-25 0 11.20 11.20 11.24 11.00 11.30 1,491,000 16,632,120 11.155 7.464 7.464 7.490 7.330 7.530 2,237,421 7.4336 1.63%
2013-03-22 0 11.02 11.00 11.02 10.76 11.02 4,849,500 53,284,240 10.988 7.344 7.330 7.344 7.170 7.344 7,277,245 7.3220 0.18%
2013-03-21 0 11.00 10.90 11.00 10.66 11.00 2,571,202 28,182,270 10.961 7.330 7.264 7.330 7.104 7.330 3,858,391 7.3042 0.92%
2013-03-20 0 10.90 10.88 10.90 10.70 10.90 1,032,000 11,168,785 10.823 7.264 7.250 7.264 7.130 7.264 1,548,637 7.2120 1.68%
2013-03-19 0 10.72 10.70 10.74 10.40 10.84 493,000 5,254,465 10.658 7.144 7.130 7.157 6.930 7.224 739,804 7.1025 2.68%
2013-03-18 0 10.44 10.38 10.44 10.26 10.50 305,033 3,183,452 10.436 6.957 6.917 6.957 6.837 6.997 457,738 6.9547 0.00%
2013-03-15 0 10.44 10.34 10.46 10.26 10.70 1,672,000 17,355,300 10.380 6.957 6.890 6.970 6.837 7.130 2,509,033 6.9171 -2.79%
2013-03-14 0 10.74 10.70 10.76 10.42 10.90 1,622,000 17,394,862 10.724 7.157 7.130 7.170 6.944 7.264 2,434,002 7.1466 -0.92%
2013-03-13 0 10.84 10.80 10.86 10.32 10.86 1,824,000 19,634,550 10.765 7.224 7.197 7.237 6.877 7.237 2,737,126 7.1734 1.69%
2013-03-12 0 10.66 10.64 10.68 10.42 10.70 1,052,842 11,184,795 10.623 7.104 7.090 7.117 6.944 7.130 1,579,913 7.0794 1.14%
2013-03-11 0 10.54 10.54 10.56 10.20 10.62 1,115,000 11,735,105 10.525 7.024 7.024 7.037 6.797 7.077 1,673,189 7.0136 1.74%
2013-03-08 0 10.36 10.34 10.36 10.04 10.36 725,114 7,448,354 10.272 6.904 6.890 6.904 6.691 6.904 1,088,119 6.8452 3.60%
2013-03-07 0 10.00 10.00 10.08 10.00 10.32 517,418 5,223,864 10.096 6.664 6.664 6.717 6.664 6.877 776,447 6.7279 -0.99%
2013-03-06 0 10.10 10.04 10.14 9.840 10.48 2,408,000 24,492,396 10.171 6.731 6.691 6.757 6.557 6.984 3,613,487 6.7781 3.06%
2013-03-05 0 9.800 9.800 9.870 9.780 9.960 270,000 2,658,235 9.8453 6.531 6.531 6.577 6.517 6.637 405,167 6.5608 -1.71%
2013-03-04 0 9.970 9.960 10.00 9.860 10.00 502,885 5,013,585 9.9696 6.644 6.637 6.664 6.571 6.664 754,638 6.6437 -0.10%
2013-03-01 0 9.980 9.980 10.04 9.950 10.12 1,169,640 11,713,214 10.014 6.651 6.651 6.691 6.631 6.744 1,755,182 6.6735 -0.40%
2013-02-28 0 10.02 10.00 10.02 9.940 10.14 543,900 5,442,463 10.006 6.677 6.664 6.677 6.624 6.757 816,186 6.6682 0.70%
2013-02-27 0 9.950 9.910 9.950 9.700 9.950 603,000 5,907,280 9.7965 6.631 6.604 6.631 6.464 6.631 904,872 6.5283 -1.09%
2013-02-26 0 10.06 10.00 10.06 9.980 10.32 1,931,000 19,429,386 10.062 6.704 6.664 6.704 6.651 6.877 2,897,692 6.7051 -1.76%
2013-02-25 0 10.24 10.22 10.26 10.14 10.36 1,015,000 10,384,835 10.231 6.824 6.811 6.837 6.757 6.904 1,523,127 6.8181 0.99%
2013-02-22 0 10.14 10.02 10.14 9.870 10.20 698,000 7,012,095 10.046 6.757 6.677 6.757 6.577 6.797 1,047,431 6.6946 -0.78%
2013-02-21 0 10.22 10.08 10.24 9.800 10.52 1,070,700 10,787,269 10.075 6.811 6.717 6.824 6.531 7.010 1,606,711 6.7139 3.23%
2013-02-20 0 9.900 9.880 9.900 9.780 9.960 857,000 8,474,410 9.8885 6.597 6.584 6.597 6.517 6.637 1,286,029 6.5896 1.43%
2013-02-19 0 9.760 9.720 9.780 9.200 9.830 1,712,197 16,683,090 9.7437 6.504 6.477 6.517 6.131 6.551 2,569,353 6.4931 -0.10%
2013-02-18 0 9.770 9.770 9.780 9.770 9.920 3,390,000 33,472,873 9.8740 6.511 6.511 6.517 6.511 6.611 5,087,093 6.5800 -1.31%
2013-02-15 0 9.900 9.900 9.960 9.790 9.940 3,860,000 38,096,840 9.8696 6.597 6.597 6.637 6.524 6.624 5,792,384 6.5771 1.33%
2013-02-14 0 9.770 9.770 9.860 9.710 9.890 5,164,000 50,455,672 9.7707 6.511 6.511 6.571 6.471 6.591 7,749,189 6.5111 0.10%
2013-02-08 0 9.760 9.730 9.800 9.730 9.860 1,275,787 12,405,068 9.7235 6.504 6.484 6.531 6.484 6.571 1,914,468 6.4796 0.83%
2013-02-07 0 9.680 9.680 9.710 9.500 9.790 2,788,223 27,081,325 9.7128 6.451 6.451 6.471 6.331 6.524 4,184,056 6.4725 -0.82%
2013-02-06 0 9.760 9.760 9.770 9.720 9.800 295,000 2,880,524 9.7645 6.504 6.504 6.511 6.477 6.531 442,682 6.5070 -0.10%
2013-02-05 0 9.770 9.760 9.770 9.710 9.910 956,000 9,364,043 9.7950 6.511 6.504 6.511 6.471 6.604 1,434,590 6.5273 -1.61%
2013-02-04 0 9.930 9.900 9.960 9.830 9.980 1,431,796 14,129,735 9.8685 6.617 6.597 6.637 6.551 6.651 2,148,578 6.5763 -0.40%
2013-02-01 0 9.970 9.940 9.970 9.760 10.00 1,372,000 13,480,382 9.8254 6.644 6.624 6.644 6.504 6.664 2,058,847 6.5475 1.84%
2013-01-31 0 9.790 9.790 9.800 9.760 9.840 1,016,000 9,942,685 9.7861 6.524 6.524 6.531 6.504 6.557 1,524,627 6.5214 -0.41%
2013-01-30 0 9.830 9.830 9.840 9.760 9.890 1,112,046 10,894,969 9.7972 6.551 6.551 6.557 6.504 6.591 1,668,756 6.5288 1.55%
2013-01-29 0 9.680 9.660 9.680 9.480 9.700 1,199,000 11,539,932 9.6246 6.451 6.437 6.451 6.317 6.464 1,799,240 6.4138 2.33%
2013-01-28 0 9.460 9.440 9.520 9.360 9.620 4,342,900 41,168,678 9.4795 6.304 6.291 6.344 6.237 6.411 6,517,032 6.3171 0.42%
2013-01-25 0 9.420 9.420 9.430 9.200 9.440 96,449,000 889,573,863 9.2233 6.277 6.277 6.284 6.131 6.291 144,733,061 6.1463 -5.80%
2013-01-24 0 10.00 9.990 10.00 9.160 10.04 814,000 7,951,757 9.7687 6.664 6.657 6.664 6.104 6.691 1,221,503 6.5098 5.49%
2013-01-23 0 9.480 9.420 9.500 9.280 9.930 1,471,000 14,177,780 9.6382 6.317 6.277 6.331 6.184 6.617 2,207,408 6.4228 -4.34%
2013-01-22 0 9.910 9.910 9.920 9.730 10.08 909,181 8,960,122 9.8552 6.604 6.604 6.611 6.484 6.717 1,364,333 6.5674 -2.27%
2013-01-21 0 10.14 10.12 10.14 10.08 10.18 611,900 6,185,744 10.109 6.757 6.744 6.757 6.717 6.784 918,228 6.7366 0.60%
2013-01-18 0 10.08 10.06 10.10 9.990 10.28 1,733,000 17,566,448 10.136 6.717 6.704 6.731 6.657 6.851 2,600,570 6.7548 -0.98%
2013-01-17 0 10.18 10.18 10.20 10.16 10.22 1,313,000 13,330,321 10.153 6.784 6.784 6.797 6.771 6.811 1,970,311 6.7656 0.39%
2013-01-16 0 10.14 10.12 10.16 10.08 10.28 1,227,000 12,394,100 10.101 6.757 6.744 6.771 6.717 6.851 1,841,258 6.7313 0.60%
2013-01-15 0 10.08 10.04 10.08 9.940 10.18 2,827,000 28,312,610 10.015 6.717 6.691 6.717 6.624 6.784 4,242,246 6.6740 1.00%
2013-01-14 0 9.980 9.950 9.980 9.800 10.08 868,000 8,636,675 9.9501 6.651 6.631 6.651 6.531 6.717 1,302,536 6.6307 -0.20%
2013-01-11 0 10.00 9.960 10.02 9.910 10.08 1,087,000 10,847,700 9.9795 6.664 6.637 6.677 6.604 6.717 1,631,171 6.6503 -1.19%
2013-01-10 0 10.12 10.10 10.12 10.10 10.14 1,008,000 10,200,510 10.120 6.744 6.731 6.744 6.731 6.757 1,512,622 6.7436 0.20%
2013-01-09 0 10.10 10.06 10.10 10.04 10.12 1,408,138 14,211,581 10.093 6.731 6.704 6.731 6.691 6.744 2,113,077 6.7255 0.40%
2013-01-08 0 10.06 10.06 10.10 9.970 10.20 928,000 9,343,660 10.069 6.704 6.704 6.731 6.644 6.797 1,392,573 6.7096 -0.20%
2013-01-07 0 10.08 10.00 10.08 9.850 10.12 1,200,000 11,926,810 9.9390 6.717 6.664 6.717 6.564 6.744 1,800,741 6.6233 2.23%
2013-01-04 0 9.860 9.860 9.890 9.410 10.08 1,305,000 12,896,020 9.8820 6.571 6.571 6.591 6.271 6.717 1,958,306 6.5853 2.60%
2013-01-03 0 9.610 9.580 9.610 9.400 9.830 1,454,000 13,943,760 9.5899 6.404 6.384 6.404 6.264 6.551 2,181,898 6.3907 1.37%
2013-01-02 0 9.480 9.480 9.490 9.230 9.550 1,482,000 14,023,315 9.4624 6.317 6.317 6.324 6.151 6.364 2,223,915 6.3057 2.49%
2012-12-31 0 9.250 9.250 9.280 9.100 9.330 614,000 5,679,120 9.2494 6.164 6.164 6.184 6.064 6.217 921,379 6.1637 1.65%
2012-12-28 0 9.100 9.100 9.120 9.000 9.120 756,000 6,845,170 9.0545 6.064 6.064 6.077 5.998 6.077 1,134,467 6.0338 1.11%
2012-12-27 0 9.000 8.960 9.000 8.920 9.250 689,000 6,204,190 9.0046 5.998 5.971 5.998 5.944 6.164 1,033,925 6.0006 -0.99%
2012-12-24 0 9.090 9.070 9.090 8.990 9.140 81,000 734,670 9.0700 6.058 6.044 6.058 5.991 6.091 121,550 6.0442 1.11%
2012-12-21 0 8.990 8.960 9.040 8.830 9.050 1,220,000 10,977,315 8.9978 5.991 5.971 6.024 5.884 6.031 1,830,753 5.9961 -0.22%
2012-12-20 0 9.010 9.010 9.030 8.860 9.050 439,000 3,949,690 8.9970 6.004 6.004 6.018 5.904 6.031 658,771 5.9955 0.22%
2012-12-19 0 8.990 8.950 9.000 8.900 9.100 2,579,000 23,218,765 9.0030 5.991 5.964 5.998 5.931 6.064 3,870,093 5.9995 -0.22%
2012-12-18 0 9.010 9.010 9.020 8.830 9.110 1,508,000 13,620,923 9.0324 6.004 6.004 6.011 5.884 6.071 2,262,931 6.0192 -0.66%
2012-12-17 0 9.070 9.060 9.070 9.010 9.100 4,632,000 42,032,720 9.0744 6.044 6.038 6.044 6.004 6.064 6,950,860 6.0471 -0.33%
2012-12-14 0 9.100 9.090 9.100 9.090 9.280 228,000 2,085,600 9.1474 6.064 6.058 6.064 6.058 6.184 342,141 6.0957 -0.55%
2012-12-13 0 9.150 9.120 9.150 9.120 9.470 1,885,000 17,242,960 9.1475 6.097 6.077 6.097 6.077 6.311 2,828,664 6.0958 1.10%
2012-12-12 0 9.050 9.030 9.050 9.000 9.100 3,763,000 34,004,865 9.0366 6.031 6.018 6.031 5.998 6.064 5,646,824 6.0219 0.56%
2012-12-11 0 9.000 8.990 9.000 8.890 9.060 3,899,000 35,096,605 9.0014 5.998 5.991 5.998 5.924 6.038 5,850,908 5.9985 0.00%
2012-12-10 0 9.000 8.970 9.000 8.970 9.170 3,302,000 29,900,151 9.0552 5.998 5.978 5.998 5.978 6.111 4,955,039 6.0343 -0.11%
2012-12-07 0 9.010 9.000 9.040 8.820 9.260 1,175,000 10,667,395 9.0786 6.004 5.998 6.024 5.878 6.171 1,763,226 6.0499 -2.07%
2012-12-06 0 9.200 9.180 9.200 9.100 9.350 1,651,401 15,193,401 9.2003 6.131 6.117 6.131 6.064 6.231 2,478,121 6.1310 -1.81%
2012-12-05 0 9.370 9.320 9.370 9.300 9.400 2,586,000 24,152,840 9.3398 6.244 6.211 6.244 6.197 6.264 3,880,597 6.2240 0.21%
2012-12-04 0 9.350 9.340 9.350 9.270 9.370 1,171,000 10,904,960 9.3125 6.231 6.224 6.231 6.177 6.244 1,757,223 6.2058 -0.43%
2012-12-03 0 9.390 9.340 9.350 9.300 9.400 598,131 5,598,346 9.3597 6.257 6.224 6.231 6.197 6.264 897,566 6.2373 0.00%
2012-11-30 0 9.390 9.350 9.390 9.240 9.400 1,355,000 12,653,150 9.3381 6.257 6.231 6.257 6.157 6.264 2,033,337 6.2229 2.18%
2012-11-29 0 9.190 9.190 9.220 9.140 9.220 1,430,000 13,214,610 9.2410 6.124 6.124 6.144 6.091 6.144 2,145,883 6.1581 -0.33%
2012-11-28 0 9.220 9.180 9.220 9.170 9.350 479,000 4,417,830 9.2230 6.144 6.117 6.144 6.111 6.231 718,796 6.1462 -0.43%
2012-11-27 0 9.260 9.170 9.260 9.260 9.350 33,000 306,090 9.2755 6.171 6.111 6.171 6.171 6.231 49,520 6.1811 0.00%
2012-11-26 0 9.260 9.200 9.250 9.130 9.330 251,000 2,318,960 9.2389 6.171 6.131 6.164 6.084 6.217 376,655 6.1567 1.42%
2012-11-23 0 9.130 9.130 9.150 9.100 9.300 388,000 3,553,540 9.1586 6.084 6.084 6.097 6.064 6.197 582,240 6.1032 -1.93%
2012-11-22 0 9.310 9.220 9.310 8.980 9.310 1,439,000 13,171,790 9.1534 6.204 6.144 6.204 5.984 6.204 2,159,389 6.0998 4.26%
2012-11-21 0 8.930 8.880 8.930 8.790 8.930 852,000 7,506,600 8.8106 5.951 5.918 5.951 5.858 5.951 1,278,526 5.8713 1.25%
2012-11-20 0 8.820 8.800 8.880 8.790 8.930 702,000 6,188,370 8.8153 5.878 5.864 5.918 5.858 5.951 1,053,434 5.8745 -1.23%
2012-11-19 0 8.930 8.870 8.950 8.770 8.950 1,034,790 9,100,202 8.7943 5.951 5.911 5.964 5.844 5.964 1,552,824 5.8604 2.17%
2012-11-16 0 8.740 8.730 8.740 8.710 8.750 12,000 104,720 8.7267 5.824 5.818 5.824 5.804 5.831 18,007 5.8154 -0.11%
2012-11-15 0 8.750 8.670 8.750 8.580 8.820 440,000 3,811,540 8.6626 5.831 5.778 5.831 5.718 5.878 660,272 5.7727 -0.68%
2012-11-14 0 8.810 8.740 8.830 8.730 8.950 1,832,316 16,128,855 8.8024 5.871 5.824 5.884 5.818 5.964 2,749,606 5.8659 -2.00%
2012-11-13 0 8.990 8.950 8.990 8.900 9.020 350,000 3,126,900 8.9340 5.991 5.964 5.991 5.931 6.011 525,216 5.9535 -0.11%
2012-11-12 0 9.000 9.000 9.050 9.000 9.110 74,000 665,810 8.9974 5.998 5.998 6.031 5.998 6.071 111,046 5.9958 0.56%
2012-11-09 0 8.950 8.950 9.020 8.860 9.070 2,918,000 26,247,066 8.9949 5.964 5.964 6.011 5.904 6.044 4,378,802 5.9941 -1.00%
2012-11-08 0 9.040 9.040 9.050 9.030 9.480 92,000 834,740 9.0733 6.024 6.024 6.031 6.018 6.317 138,057 6.0464 -1.42%
2012-11-07 0 9.170 9.070 9.180 9.000 9.170 785,000 7,120,370 9.0705 6.111 6.044 6.117 5.998 6.111 1,177,985 6.0445 -0.22%
2012-11-06 0 9.190 9.130 9.190 9.000 9.410 372,000 3,426,080 9.2099 6.124 6.084 6.124 5.998 6.271 558,230 6.1374 -2.44%
2012-11-05 0 9.420 9.420 9.500 9.420 9.590 829,000 7,877,800 9.5028 6.277 6.277 6.331 6.277 6.391 1,244,012 6.3326 -0.95%
2012-11-02 0 9.510 9.500 9.510 9.470 9.520 1,713,000 16,272,850 9.4996 6.337 6.331 6.337 6.311 6.344 2,570,558 6.3305 0.11%
2012-11-01 0 9.500 9.490 9.500 9.480 9.530 2,125,400 20,177,402 9.4935 6.331 6.324 6.331 6.317 6.351 3,189,413 6.3264 -0.73%
2012-10-31 0 9.570 9.510 9.570 9.400 9.590 654,142 6,201,814 9.4808 6.377 6.337 6.377 6.264 6.391 981,617 6.3180 2.35%
2012-10-30 0 9.350 9.350 9.400 9.240 9.660 222,000 2,097,700 9.4491 6.231 6.231 6.264 6.157 6.437 333,137 6.2968 -0.11%
2012-10-29 0 9.360 9.360 9.490 9.000 9.500 332,000 3,089,150 9.3047 6.237 6.237 6.324 5.998 6.331 498,205 6.2006 1.85%
2012-10-26 0 9.190 9.150 9.160 9.080 9.490 322,000 2,959,260 9.1902 6.124 6.097 6.104 6.051 6.324 483,199 6.1243 -0.76%
2012-10-25 0 9.260 9.260 9.340 9.180 9.870 523,000 4,879,180 9.3292 6.171 6.171 6.224 6.117 6.577 784,823 6.2169 -7.03%
2012-10-24 0 9.960 9.790 9.920 9.440 9.960 2,187,617 21,145,748 9.6661 6.637 6.524 6.611 6.291 6.637 3,282,776 6.4414 4.95%
2012-10-22 0 9.490 9.480 9.520 9.200 9.500 660,950 6,194,510 9.3721 6.324 6.317 6.344 6.131 6.331 991,833 6.2455 -0.11%
2012-10-19 0 9.500 9.460 9.530 9.030 9.580 624,943 5,826,839 9.3238 6.331 6.304 6.351 6.018 6.384 937,800 6.2133 4.74%
2012-10-18 0 9.070 9.050 9.100 9.000 9.150 577,435 5,246,207 9.0854 6.044 6.031 6.064 5.998 6.097 866,509 6.0544 -0.33%
2012-10-17 0 9.100 9.070 9.100 9.040 9.250 804,316 7,331,853 9.1156 6.064 6.044 6.064 6.024 6.164 1,206,971 6.0746 -0.22%
2012-10-16 0 9.120 9.110 9.120 9.050 9.230 688,000 6,276,235 9.1224 6.077 6.071 6.077 6.031 6.151 1,032,425 6.0791 -1.62%
2012-10-15 0 9.270 9.270 9.320 9.110 9.380 578,000 5,312,180 9.1906 6.177 6.177 6.211 6.071 6.251 867,357 6.1246 -0.64%
2012-10-12 0 9.330 9.300 9.350 9.070 9.350 1,085,000 9,980,710 9.1988 6.217 6.197 6.231 6.044 6.231 1,628,170 6.1300 3.21%
2012-10-11 0 9.040 9.020 9.050 8.970 9.110 1,356,342 12,266,001 9.0434 6.024 6.011 6.031 5.978 6.071 2,035,351 6.0265 0.44%
2012-10-10 0 9.000 9.000 9.050 8.800 9.200 1,015,000 9,092,660 8.9583 5.998 5.998 6.031 5.864 6.131 1,523,127 5.9697 2.16%
2012-10-09 0 8.810 8.810 8.820 8.760 8.850 562,976 4,949,941 8.7925 5.871 5.871 5.878 5.838 5.898 844,812 5.8592 0.23%
2012-10-08 0 8.790 8.790 8.820 8.690 8.980 482,000 4,243,150 8.8032 5.858 5.858 5.878 5.791 5.984 723,298 5.8664 0.69%
2012-10-05 0 8.730 8.680 8.730 8.390 8.810 693,000 5,986,447 8.6385 5.818 5.784 5.818 5.591 5.871 1,039,928 5.7566 2.34%
2012-10-04 0 8.530 8.530 8.550 8.490 8.600 1,538,000 13,138,801 8.5428 5.684 5.684 5.698 5.658 5.731 2,307,950 5.6928 0.47%
2012-10-03 0 8.490 8.490 8.550 8.460 9.000 1,395,223 12,048,973 8.6359 5.658 5.658 5.698 5.638 5.998 2,093,696 5.7549 -3.52%
2012-09-28 0 8.800 8.790 8.800 8.400 8.970 1,777,900 15,299,825 8.6056 5.864 5.858 5.864 5.598 5.978 2,667,948 5.7347 4.76%
2012-09-27 0 8.400 8.400 8.460 8.360 8.470 192,387 1,619,975 8.4204 5.598 5.598 5.638 5.571 5.644 288,699 5.6113 -0.83%
2012-09-26 0 8.470 8.440 8.470 8.400 8.600 715,000 6,071,870 8.4921 5.644 5.624 5.644 5.598 5.731 1,072,942 5.6591 -0.82%
2012-09-25 0 8.540 8.510 8.540 8.460 8.600 1,160,000 9,878,650 8.5161 5.691 5.671 5.691 5.638 5.731 1,740,716 5.6750 0.47%
2012-09-24 0 8.500 8.490 8.520 8.130 8.520 4,250,200 36,094,375 8.4924 5.664 5.658 5.678 5.418 5.678 6,377,925 5.6593 4.17%
2012-09-21 0 8.160 8.140 8.190 8.080 8.200 919,582 7,492,263 8.1475 5.438 5.424 5.458 5.384 5.464 1,379,941 5.4294 0.87%
2012-09-20 0 8.090 8.090 8.110 8.070 8.200 2,030,360 16,505,221 8.1292 5.391 5.391 5.404 5.378 5.464 3,046,794 5.4172 -0.74%
2012-09-19 0 8.150 8.120 8.190 8.000 8.280 1,849,000 14,905,228 8.0612 5.431 5.411 5.458 5.331 5.518 2,774,642 5.3719 3.16%
2012-09-18 0 7.900 7.900 7.910 7.690 8.050 3,096,000 24,657,155 7.9642 5.264 5.264 5.271 5.125 5.364 4,645,912 5.3073 -1.25%
2012-09-17 0 8.000 7.980 8.020 7.860 8.090 3,484,000 27,710,710 7.9537 5.331 5.318 5.344 5.238 5.391 5,228,152 5.3003 1.91%
2012-09-14 0 7.850 7.850 7.890 7.820 7.970 674,000 5,308,100 7.8755 5.231 5.231 5.258 5.211 5.311 1,011,416 5.2482 -0.51%
2012-09-13 0 7.890 7.840 7.890 7.820 7.950 1,707,000 13,414,466 7.8585 5.258 5.225 5.258 5.211 5.298 2,561,554 5.2368 0.90%
2012-09-12 0 7.820 7.810 7.860 7.740 7.950 1,301,000 10,195,870 7.8369 5.211 5.205 5.238 5.158 5.298 1,952,303 5.2225 -1.01%
2012-09-11 0 7.900 7.850 7.900 7.800 7.990 1,392,000 11,004,210 7.9053 5.264 5.231 5.264 5.198 5.324 2,088,860 5.2680 -0.63%
2012-09-10 0 7.950 7.920 7.950 7.770 8.000 804,000 6,357,268 7.9070 5.298 5.278 5.298 5.178 5.331 1,206,497 5.2692 0.13%
2012-09-07 0 7.940 7.840 7.940 7.740 8.120 577,000 4,417,431 7.6559 5.291 5.225 5.291 5.158 5.411 865,856 5.1018 3.93%
2012-09-06 0 7.640 7.610 7.700 7.500 8.240 1,250,000 9,609,770 7.6878 5.091 5.071 5.131 4.998 5.491 1,875,772 5.1231 -1.42%
2012-09-05 0 7.750 7.750 7.800 7.710 7.880 1,148,000 8,911,410 7.7626 5.165 5.165 5.198 5.138 5.251 1,722,709 5.1729 -1.77%
2012-09-04 0 7.890 7.830 7.900 7.810 7.900 683,000 5,348,138 7.8304 5.258 5.218 5.264 5.205 5.264 1,024,922 5.2181 -0.38%
2012-09-03 0 7.920 7.920 7.930 7.620 7.950 909,000 7,075,794 7.7842 5.278 5.278 5.284 5.078 5.298 1,364,061 5.1873 2.72%
2012-08-31 0 7.830 7.830 7.890 7.680 7.950 1,576,971 12,179,153 7.7231 5.138 5.138 5.177 5.039 5.217 2,403,262 5.0678 1.69%
2012-08-30 0 7.700 7.700 7.750 7.600 7.710 494,000 3,799,900 7.6921 5.053 5.053 5.085 4.987 5.059 752,843 5.0474 0.00%
2012-08-29 0 7.700 7.700 7.740 7.670 7.790 264,000 2,039,840 7.7267 5.053 5.053 5.079 5.033 5.112 402,329 5.0701 -1.28%
2012-08-28 0 7.800 7.780 7.850 7.720 7.850 159,000 1,240,860 7.8042 5.118 5.105 5.151 5.066 5.151 242,312 5.1209 1.30%
2012-08-27 0 7.700 7.700 7.710 7.670 7.730 827,000 6,367,550 7.6996 5.053 5.053 5.059 5.033 5.072 1,260,326 5.0523 -0.13%
2012-08-24 0 7.710 7.710 7.750 7.620 7.950 1,050,000 8,161,745 7.7731 5.059 5.059 5.085 5.000 5.217 1,600,172 5.1005 2.25%
2012-08-23 0 7.540 7.530 7.540 7.410 7.680 685,331 5,142,751 7.5040 4.948 4.941 4.948 4.862 5.039 1,044,426 4.9240 1.75%
2012-08-22 0 7.410 7.410 7.420 7.330 7.470 1,020,000 7,560,780 7.4125 4.862 4.862 4.869 4.810 4.902 1,554,453 4.8639 0.41%
2012-08-21 0 7.380 7.370 7.380 7.330 7.430 307,000 2,264,840 7.3773 4.843 4.836 4.843 4.810 4.875 467,860 4.8409 0.14%
2012-08-20 0 7.370 7.360 7.440 7.350 7.460 367,000 2,709,450 7.3827 4.836 4.829 4.882 4.823 4.895 559,298 4.8444 -0.27%
2012-08-17 0 7.390 7.390 7.400 7.190 7.450 713,000 5,205,160 7.3004 4.849 4.849 4.856 4.718 4.889 1,086,593 4.7903 0.00%
2012-08-16 0 7.390 7.350 7.410 7.250 7.400 377,000 2,749,470 7.2930 4.849 4.823 4.862 4.757 4.856 574,538 4.7855 2.50%
2012-08-15 0 7.210 7.210 7.270 7.020 7.300 648,961 4,664,506 7.1877 4.731 4.731 4.770 4.606 4.790 988,999 4.7164 0.56%
2012-08-14 0 7.170 7.160 7.170 7.090 7.320 2,051,500 14,746,105 7.1880 4.705 4.698 4.705 4.652 4.803 3,126,432 4.7166 -2.05%
2012-08-13 0 7.320 7.290 7.320 7.280 7.450 1,170,000 8,573,120 7.3275 4.803 4.784 4.803 4.777 4.889 1,783,049 4.8081 0.55%
2012-08-10 0 7.280 7.260 7.290 7.250 7.540 859,000 6,368,320 7.4136 4.777 4.764 4.784 4.757 4.948 1,309,093 4.8647 -3.32%
2012-08-09 0 7.530 7.530 7.550 7.510 7.690 191,000 1,452,200 7.6031 4.941 4.941 4.954 4.928 5.046 291,079 4.9890 -0.79%
2012-08-08 0 7.590 7.520 7.610 7.300 7.770 729,658 5,547,563 7.6030 4.980 4.934 4.994 4.790 5.099 1,111,979 4.9889 3.97%
2012-08-07 0 7.300 7.260 7.300 7.200 7.370 2,552,522 18,634,238 7.3003 4.790 4.764 4.790 4.724 4.836 3,889,976 4.7903 1.39%
2012-08-06 0 7.200 7.190 7.200 7.190 7.250 408,000 2,944,985 7.2181 4.724 4.718 4.724 4.718 4.757 621,781 4.7364 0.00%
2012-08-03 0 7.200 7.190 7.200 7.160 7.410 2,203,000 15,967,198 7.2479 4.724 4.718 4.724 4.698 4.862 3,357,314 4.7559 0.84%
2012-08-02 0 7.140 7.130 7.140 7.010 7.280 3,338,000 24,018,811 7.1956 4.685 4.679 4.685 4.600 4.777 5,087,023 4.7216 -2.46%
2012-08-01 0 7.320 7.290 7.320 7.250 7.500 2,664,000 19,449,690 7.3009 4.803 4.784 4.803 4.757 4.921 4,059,865 4.7907 -2.14%
2012-07-31 0 7.480 7.400 7.480 7.390 7.860 1,539,000 11,611,683 7.5450 4.908 4.856 4.908 4.849 5.158 2,345,395 4.9508 -4.23%
2012-07-30 0 7.810 7.760 7.810 7.710 8.130 606,000 4,780,140 7.8880 5.125 5.092 5.125 5.059 5.335 923,528 5.1760 0.13%
2012-07-27 0 7.800 7.750 7.800 7.600 7.850 828,000 6,472,150 7.8166 5.118 5.085 5.118 4.987 5.151 1,261,850 5.1291 -1.89%
2012-07-26 0 7.950 7.900 7.960 7.900 7.990 520,000 4,138,275 7.9582 5.217 5.184 5.223 5.184 5.243 792,466 5.2220 0.13%
2012-07-25 0 7.940 7.890 7.940 7.830 7.990 437,000 3,464,300 7.9275 5.210 5.177 5.210 5.138 5.243 665,976 5.2018 1.53%
2012-07-24 0 7.820 7.800 7.820 7.670 7.850 302,000 2,357,515 7.8063 5.131 5.118 5.131 5.033 5.151 460,240 5.1224 -0.89%
2012-07-23 0 7.890 7.870 7.890 7.820 7.950 325,000 2,560,970 7.8799 5.177 5.164 5.177 5.131 5.217 495,291 5.1706 0.13%
2012-07-20 0 7.880 7.880 7.990 7.800 7.990 794,000 6,274,460 7.9023 5.171 5.171 5.243 5.118 5.243 1,210,035 5.1854 -0.25%
2012-07-19 0 7.900 7.880 7.900 7.760 7.900 2,515,740 19,815,430 7.8766 5.184 5.171 5.184 5.092 5.184 3,833,921 5.1685 2.60%
2012-07-18 0 7.700 7.690 7.780 7.690 8.250 3,120,000 25,150,890 8.0612 5.053 5.046 5.105 5.046 5.413 4,754,797 5.2896 -6.67%
2012-07-17 0 8.250 8.250 8.260 8.100 8.280 1,120,000 9,232,830 8.2436 5.413 5.413 5.420 5.315 5.433 1,706,850 5.4093 1.23%
2012-07-16 0 8.150 8.130 8.150 8.000 8.230 1,518,000 12,292,000 8.0975 5.348 5.335 5.348 5.249 5.400 2,313,392 5.3134 2.13%
2012-07-13 0 7.980 7.950 7.990 7.830 8.000 7,615,909 60,571,207 7.9532 5.236 5.217 5.243 5.138 5.249 11,606,443 5.2188 0.63%
2012-07-12 0 7.930 7.930 7.950 7.930 8.030 224,213 1,784,180 7.9575 5.204 5.204 5.217 5.204 5.269 341,695 5.2216 -1.00%
2012-07-11 0 8.010 8.000 8.010 7.900 8.080 3,497,000 28,015,225 8.0112 5.256 5.249 5.256 5.184 5.302 5,329,335 5.2568 2.04%
2012-07-10 0 7.850 7.830 7.850 7.690 7.900 941,700 7,386,455 7.8437 5.151 5.138 5.151 5.046 5.184 1,435,126 5.1469 2.88%
2012-07-09 0 7.630 7.630 7.650 7.620 7.700 3,960,739 30,290,194 7.6476 5.007 5.007 5.020 5.000 5.053 6,036,061 5.0182 0.39%
2012-07-06 0 7.600 7.570 7.620 7.500 7.710 3,236,000 24,831,976 7.6737 4.987 4.967 5.000 4.921 5.059 4,931,578 5.0353 -0.91%
2012-07-05 0 7.670 7.670 7.700 7.550 7.750 247,000 1,887,300 7.6409 5.033 5.033 5.053 4.954 5.085 376,421 5.0138 0.92%
2012-07-04 0 7.600 7.600 7.610 7.590 7.790 815,000 6,227,255 7.6408 4.987 4.987 4.994 4.980 5.112 1,242,038 5.0137 -0.13%
2012-07-03 0 7.610 7.600 7.610 7.500 7.710 1,403,000 10,675,929 7.6094 4.994 4.987 4.994 4.921 5.059 2,138,135 4.9931 -0.65%
2012-06-29 0 7.660 7.600 7.700 7.500 7.850 820,728 6,321,023 7.7017 5.026 4.987 5.053 4.921 5.151 1,250,768 5.0537 -1.54%
2012-06-28 0 7.780 7.780 7.840 7.500 7.880 643,000 4,998,491 7.7737 5.105 5.105 5.144 4.921 5.171 979,915 5.1009 2.91%
2012-06-27 0 7.560 7.500 7.570 7.390 7.760 2,827,253 21,242,809 7.5136 4.961 4.921 4.967 4.849 5.092 4,308,659 4.9303 -1.82%
2012-06-26 0 7.700 7.690 7.700 7.700 8.170 1,308,000 10,236,965 7.8264 5.053 5.046 5.053 5.053 5.361 1,993,357 5.1355 -5.64%
2012-06-25 0 8.160 8.090 8.160 8.080 8.500 499,000 4,100,180 8.2168 5.354 5.308 5.354 5.302 5.578 760,463 5.3917 -4.00%
2012-06-22 0 8.500 8.430 8.500 8.410 8.700 607,000 5,184,988 8.5420 5.578 5.532 5.578 5.518 5.709 925,052 5.6051 -2.30%
2012-06-21 0 8.700 8.700 8.710 8.690 8.780 924,000 8,041,310 8.7027 5.709 5.709 5.715 5.702 5.761 1,408,151 5.7105 -1.25%
2012-06-20 0 8.810 8.800 8.810 8.640 8.820 1,286,000 11,334,662 8.8139 5.781 5.774 5.781 5.669 5.788 1,959,830 5.7835 -0.11%
2012-06-19 0 8.820 8.810 8.820 8.700 8.940 3,236,000 28,517,902 8.8127 5.788 5.781 5.788 5.709 5.866 4,931,578 5.7827 0.00%
2012-06-18 0 8.820 8.790 8.820 8.460 8.890 1,199,000 10,535,698 8.7871 5.788 5.768 5.788 5.551 5.833 1,827,244 5.7659 1.26%
2012-06-15 0 8.710 8.700 8.750 8.300 9.000 1,528,000 13,244,615 8.6679 5.715 5.709 5.742 5.446 5.906 2,328,631 5.6877 2.11%
2012-06-14 0 8.530 8.510 8.540 8.470 8.540 377,000 3,203,190 8.4965 5.597 5.584 5.604 5.558 5.604 574,538 5.5752 1.19%
2012-06-13 0 8.430 8.430 8.450 8.260 8.450 592,963 4,980,476 8.3993 5.532 5.532 5.545 5.420 5.545 903,660 5.5114 -0.12%
2012-06-12 0 8.440 8.440 8.500 8.190 8.720 437,728 3,693,548 8.4380 5.538 5.538 5.578 5.374 5.722 667,086 5.5368 -1.52%
2012-06-11 0 8.570 8.500 8.600 8.320 8.650 356,000 3,016,373 8.4730 5.623 5.578 5.643 5.459 5.676 542,535 5.5598 2.51%
2012-06-08 0 8.360 8.330 8.360 7.930 8.380 521,700 4,243,066 8.1332 5.486 5.466 5.486 5.204 5.499 795,057 5.3368 5.96%
2012-06-07 0 7.890 7.840 7.890 7.790 7.890 464,406 3,633,538 7.8241 5.177 5.144 5.177 5.112 5.177 707,742 5.1340 1.15%
2012-06-06 0 7.800 7.800 7.820 7.730 7.900 890,000 6,931,680 7.7884 5.118 5.118 5.131 5.072 5.184 1,356,336 5.1106 0.39%
2012-06-05 0 7.770 7.770 7.820 7.600 7.840 452,000 3,482,040 7.7036 5.099 5.099 5.131 4.987 5.144 688,836 5.0550 -1.77%
2012-06-04 0 7.910 7.910 7.960 7.820 8.000 243,000 1,932,570 7.9530 5.190 5.190 5.223 5.131 5.249 370,326 5.2186 -1.62%
2012-06-01 0 8.040 7.970 8.040 7.880 8.320 418,436 3,356,843 8.0224 5.276 5.230 5.276 5.171 5.459 637,685 5.2641 0.37%
2012-05-31 0 8.010 7.990 8.000 8.000 8.450 1,826,056 15,055,276 8.2447 5.256 5.243 5.249 5.249 5.545 2,782,861 5.4100 -4.76%
2012-05-30 0 8.410 8.410 8.500 8.410 8.550 959,156 8,149,957 8.4970 5.518 5.518 5.578 5.518 5.610 1,461,728 5.5756 -1.18%
2012-05-29 0 8.510 8.510 8.520 8.430 8.520 629,000 5,341,300 8.4917 5.584 5.584 5.591 5.532 5.591 958,579 5.5721 0.24%
2012-05-28 0 8.490 8.490 8.500 8.410 8.970 1,022,000 8,653,630 8.4673 5.571 5.571 5.578 5.518 5.886 1,557,501 5.5561 0.95%
2012-05-25 0 8.410 8.410 8.420 8.140 8.440 394,000 3,309,310 8.3993 5.518 5.518 5.525 5.341 5.538 600,446 5.5114 0.24%
2012-05-24 0 8.390 8.240 8.400 8.390 8.440 14,000 117,510 8.3936 5.505 5.407 5.512 5.505 5.538 21,336 5.5077 0.24%
2012-05-23 0 8.370 8.350 8.450 8.330 8.420 56,000 468,530 8.3666 5.492 5.479 5.545 5.466 5.525 85,343 5.4900 0.24%
2012-05-22 0 8.350 8.350 8.450 8.330 8.510 408,347 3,453,408 8.4570 5.479 5.479 5.545 5.466 5.584 622,310 5.5493 -0.36%
2012-05-21 0 8.380 8.350 8.380 8.200 8.500 1,282,000 10,764,490 8.3966 5.499 5.479 5.499 5.381 5.578 1,953,734 5.5097 2.51%
2012-05-18 0 8.310 8.300 8.310 8.200 8.420 807,000 6,676,990 8.2738 5.364 5.358 5.364 5.293 5.435 1,250,156 5.3409 -1.77%
2012-05-17 0 8.460 8.340 8.400 8.000 8.510 2,273,250 18,977,990 8.3484 5.461 5.384 5.422 5.164 5.493 3,521,582 5.3891 6.95%
2012-05-16 0 7.910 7.910 7.950 7.800 8.000 289,000 2,284,215 7.9039 5.106 5.106 5.132 5.035 5.164 447,701 5.1021 -5.16%
2012-05-15 0 8.340 8.240 8.340 8.200 8.650 444,010 3,678,146 8.2839 5.384 5.319 5.384 5.293 5.584 687,834 5.3474 -1.07%
2012-05-14 0 8.430 8.420 8.610 8.420 8.580 22,000 187,460 8.5209 5.442 5.435 5.558 5.435 5.539 34,081 5.5004 -2.20%
2012-05-11 0 8.620 8.520 8.620 8.620 8.810 197,000 1,712,970 8.6953 5.564 5.500 5.564 5.564 5.687 305,181 5.6130 -1.49%
2012-05-10 0 8.750 8.720 8.750 8.510 8.750 639,000 5,566,941 8.7120 5.648 5.629 5.648 5.493 5.648 989,900 5.6237 0.23%
2012-05-09 0 8.730 8.670 8.730 8.500 8.730 180,902 1,572,437 8.6922 5.635 5.597 5.635 5.487 5.635 280,243 5.6110 -1.36%
2012-05-08 0 8.850 8.820 8.850 8.650 8.880 463,000 4,081,030 8.8143 5.713 5.693 5.713 5.584 5.732 717,252 5.6898 1.37%
2012-05-07 0 8.730 8.700 8.730 8.660 9.000 2,784,000 24,686,305 8.8672 5.635 5.616 5.635 5.590 5.810 4,312,806 5.7240 -3.00%
2012-05-04 0 9.000 8.920 9.000 8.750 9.010 4,485,000 40,310,640 8.9879 5.810 5.758 5.810 5.648 5.816 6,947,893 5.8019 0.00%
2012-05-03 0 9.000 8.990 9.000 8.740 9.000 190,000 1,701,559 8.9556 5.810 5.803 5.810 5.642 5.810 294,337 5.7810 0.45%
2012-05-02 0 8.960 8.920 8.960 8.900 8.960 495,000 4,421,940 8.9332 5.784 5.758 5.784 5.745 5.784 766,824 5.7666 0.34%
2012-04-30 0 8.930 8.920 8.930 8.930 9.000 186,000 1,665,460 8.9541 5.764 5.758 5.764 5.764 5.810 288,140 5.7800 -0.33%
2012-04-27 0 8.960 8.950 8.960 8.860 9.000 298,000 2,671,930 8.9662 5.784 5.777 5.784 5.719 5.810 461,644 5.7879 1.24%
2012-04-26 0 8.850 8.780 8.860 8.760 8.950 163,000 1,437,770 8.8207 5.713 5.668 5.719 5.655 5.777 252,510 5.6939 -1.34%
2012-04-25 0 8.970 8.930 9.000 8.890 9.040 1,450,000 13,051,690 9.0012 5.790 5.764 5.810 5.739 5.835 2,246,253 5.8104 -0.33%
2012-04-24 0 9.000 9.000 9.010 8.770 9.010 802,000 7,212,970 8.9937 5.810 5.810 5.816 5.661 5.816 1,242,410 5.8056 0.00%
2012-04-23 0 9.000 8.990 9.020 8.920 9.050 287,000 2,581,570 8.9950 5.810 5.803 5.823 5.758 5.842 444,603 5.8065 0.00%
2012-04-20 0 9.000 8.980 9.020 8.800 9.050 1,124,564 10,114,670 8.9943 5.810 5.797 5.823 5.681 5.842 1,742,107 5.8060 0.11%
2012-04-19 0 8.990 8.980 9.000 8.900 9.060 1,525,000 13,721,150 8.9975 5.803 5.797 5.810 5.745 5.848 2,362,438 5.8080 0.00%
2012-04-18 0 8.990 8.990 9.000 8.910 9.090 998,000 8,979,320 8.9973 5.803 5.803 5.810 5.752 5.868 1,546,042 5.8079 0.22%
2012-04-17 0 8.970 8.940 9.000 8.760 9.010 1,576,000 14,134,370 8.9685 5.790 5.771 5.810 5.655 5.816 2,441,445 5.7893 2.99%
2012-04-16 0 8.710 8.710 8.770 8.630 8.980 524,000 4,584,060 8.7482 5.622 5.622 5.661 5.571 5.797 811,749 5.6471 1.40%
2012-04-13 0 8.590 8.590 8.600 8.510 8.810 1,053,000 9,055,230 8.5995 5.545 5.545 5.551 5.493 5.687 1,631,244 5.5511 1.18%
2012-04-12 0 8.490 8.460 8.500 8.220 8.650 908,000 7,643,480 8.4179 5.480 5.461 5.487 5.306 5.584 1,406,619 5.4339 2.29%
2012-04-11 0 8.300 8.290 8.300 8.240 8.900 3,030,050 25,236,361 8.3287 5.358 5.351 5.358 5.319 5.745 4,693,972 5.3763 -2.47%
2012-04-10 0 8.510 8.500 8.520 8.350 8.760 6,430,950 54,697,842 8.5054 5.493 5.487 5.500 5.390 5.655 9,962,442 5.4904 -2.74%
2012-04-05 0 8.750 8.730 8.810 8.680 8.900 1,343,000 11,725,835 8.7311 5.648 5.635 5.687 5.603 5.745 2,080,495 5.6361 -2.02%
2012-04-03 0 8.930 8.930 8.940 8.770 9.030 699,006 6,216,787 8.8938 5.764 5.764 5.771 5.661 5.829 1,082,858 5.7411 1.36%
2012-04-02 0 8.810 8.780 8.820 8.640 8.920 519,000 4,577,010 8.8189 5.687 5.668 5.693 5.577 5.758 804,004 5.6928 1.15%
2012-03-30 0 8.710 8.710 8.740 8.530 8.760 1,694,000 14,651,270 8.6489 5.622 5.622 5.642 5.506 5.655 2,624,243 5.5830 0.11%
2012-03-29 0 8.700 8.700 8.750 8.510 9.300 2,417,000 21,123,084 8.7394 5.616 5.616 5.648 5.493 6.003 3,744,271 5.6414 -6.25%
2012-03-28 0 9.280 9.110 9.280 9.010 9.300 516,000 4,720,606 9.1485 5.990 5.881 5.990 5.816 6.003 799,356 5.9055 1.42%
2012-03-27 0 9.150 9.060 9.170 8.990 9.170 846,000 7,649,673 9.0422 5.907 5.848 5.919 5.803 5.919 1,310,572 5.8369 1.67%
2012-03-26 0 9.000 8.990 9.040 8.930 9.350 1,174,000 10,571,605 9.0048 5.810 5.803 5.835 5.764 6.036 1,818,690 5.8128 0.00%
2012-03-23 0 9.000 9.000 9.010 8.960 9.100 656,000 5,909,149 9.0078 5.810 5.810 5.816 5.784 5.874 1,016,236 5.8147 -2.81%
2012-03-22 0 9.260 9.250 9.260 9.220 9.400 2,572,000 23,887,700 9.2876 5.978 5.971 5.978 5.952 6.068 3,984,388 5.9953 -0.54%
2012-03-21 0 9.310 9.300 9.310 9.300 9.900 7,239,000 68,177,947 9.4181 6.010 6.003 6.010 6.003 6.391 11,214,224 6.0796 -0.32%
2012-03-20 0 9.340 9.300 9.340 8.790 9.400 1,953,000 17,813,360 9.1210 6.029 6.003 6.029 5.674 6.068 3,025,470 5.8878 4.83%
2012-03-19 0 8.910 8.740 8.910 8.740 9.450 471,276 4,288,321 9.0994 5.752 5.642 5.752 5.642 6.100 730,072 5.8738 -2.30%
2012-03-16 0 9.120 9.020 9.120 8.980 9.410 960,000 8,776,495 9.1422 5.887 5.823 5.887 5.797 6.074 1,487,174 5.9015 -3.18%
2012-03-15 0 9.420 9.400 9.440 9.370 9.550 1,873,000 17,749,028 9.4763 6.081 6.068 6.094 6.049 6.165 2,901,539 6.1171 -1.05%
2012-03-14 0 9.520 9.520 9.550 9.200 9.680 2,083,000 19,771,445 9.4918 6.145 6.145 6.165 5.939 6.249 3,226,859 6.1271 1.06%
2012-03-13 0 9.420 9.410 9.500 9.200 9.630 2,959,000 27,645,351 9.3428 6.081 6.074 6.132 5.939 6.216 4,583,905 6.0310 1.62%
2012-03-12 0 9.270 9.190 9.270 9.100 9.270 1,132,143 10,362,983 9.1534 5.984 5.932 5.984 5.874 5.984 1,753,848 5.9087 0.87%
2012-03-09 0 9.190 9.140 9.190 9.000 9.190 1,818,000 16,422,278 9.0332 5.932 5.900 5.932 5.810 5.932 2,816,337 5.8311 -0.11%
2012-03-08 0 9.200 9.140 9.200 8.410 9.340 10,190,000 88,190,505 8.6546 5.939 5.900 5.939 5.429 6.029 15,785,737 5.5867 9.13%
2012-03-07 0 8.430 8.420 8.490 8.310 8.490 1,589,000 13,360,355 8.4080 5.442 5.435 5.480 5.364 5.480 2,461,583 5.4275 0.60%
2012-03-06 0 8.380 8.350 8.380 8.310 8.720 918,000 7,716,770 8.4061 5.409 5.390 5.409 5.364 5.629 1,422,111 5.4263 -0.24%
2012-03-05 0 8.400 8.400 8.440 8.260 9.000 2,067,000 17,721,850 8.5737 5.422 5.422 5.448 5.332 5.810 3,202,072 5.5345 0.72%
2012-03-02 0 8.340 8.340 8.350 8.240 8.420 1,325,000 11,040,840 8.3327 5.384 5.384 5.390 5.319 5.435 2,052,610 5.3789 1.09%
2012-03-01 0 8.250 8.250 8.260 8.220 8.310 2,289,000 18,930,520 8.2702 5.326 5.326 5.332 5.306 5.364 3,545,981 5.3386 1.10%
2012-02-29 0 8.160 8.100 8.180 8.060 8.280 3,363,000 27,303,231 8.1187 5.267 5.229 5.280 5.203 5.345 5,209,758 5.2408 1.37%
2012-02-28 0 8.050 8.030 8.050 7.970 8.050 1,259,000 10,106,940 8.0278 5.196 5.184 5.196 5.145 5.196 1,950,367 5.1821 1.13%
2012-02-27 0 7.960 7.960 8.010 7.930 8.200 2,342,000 18,861,900 8.0538 5.138 5.138 5.171 5.119 5.293 3,628,086 5.1989 -3.86%
2012-02-24 0 8.280 8.270 8.290 8.200 8.930 1,584,000 13,128,738 8.2883 5.345 5.338 5.351 5.293 5.764 2,453,838 5.3503 1.97%
2012-02-23 0 8.120 8.110 8.130 8.010 8.200 1,181,000 9,598,420 8.1274 5.242 5.235 5.248 5.171 5.293 1,829,534 5.2464 1.50%
2012-02-22 0 8.000 7.990 8.000 7.940 8.090 831,200 6,646,014 7.9957 5.164 5.158 5.164 5.125 5.222 1,287,645 5.1614 0.00%
2012-02-21 0 8.000 7.990 8.030 7.830 8.020 1,137,000 9,045,200 7.9553 5.164 5.158 5.184 5.054 5.177 1,761,372 5.1353 0.25%
2012-02-20 0 7.980 7.970 7.980 7.900 8.140 938,000 7,495,279 7.9907 5.151 5.145 5.151 5.100 5.255 1,453,093 5.1582 1.66%
2012-02-17 0 7.850 7.850 7.860 7.820 7.980 1,059,000 8,345,500 7.8805 5.067 5.067 5.074 5.048 5.151 1,640,539 5.0870 0.77%
2012-02-16 0 7.790 7.740 7.790 7.780 7.990 606,564 4,745,645 7.8238 5.029 4.996 5.029 5.022 5.158 939,653 5.0504 0.13%
2012-02-15 0 7.780 7.780 7.840 7.700 7.950 2,471,000 19,312,160 7.8155 5.022 5.022 5.061 4.970 5.132 3,827,925 5.0451 -0.13%
2012-02-14 0 7.790 7.780 7.790 7.660 8.080 242,000 1,885,549 7.7915 5.029 5.022 5.029 4.945 5.216 374,892 5.0296 -1.52%
2012-02-13 0 7.910 7.880 7.910 7.850 8.200 2,329,000 18,619,967 7.9948 5.106 5.087 5.106 5.067 5.293 3,607,947 5.1608 0.38%
2012-02-10 0 7.880 7.880 7.900 7.860 8.200 2,020,000 16,207,100 8.0233 5.087 5.087 5.100 5.074 5.293 3,129,263 5.1792 -1.50%
2012-02-09 0 8.000 7.970 8.000 7.760 8.440 3,255,000 26,170,929 8.0402 5.164 5.145 5.164 5.009 5.448 5,042,451 5.1901 3.90%
2012-02-08 0 7.700 7.700 7.710 7.700 8.000 835,000 6,533,110 7.8241 4.970 4.970 4.977 4.970 5.164 1,293,532 5.0506 0.79%
2012-02-07 0 7.640 7.620 7.640 7.570 7.840 2,816,059 21,476,048 7.6263 4.932 4.919 4.932 4.887 5.061 4,362,470 4.9229 0.92%
2012-02-06 0 7.570 7.570 7.580 7.400 7.710 5,407,497 41,155,196 7.6108 4.887 4.887 4.893 4.777 4.977 8,376,970 4.9129 -1.69%
2012-02-03 0 7.700 7.650 7.690 7.180 7.820 3,405,000 25,914,810 7.6108 4.970 4.938 4.964 4.635 5.048 5,274,822 4.9129 2.67%
2012-02-02 0 7.500 7.490 7.500 7.350 7.910 2,391,000 17,980,190 7.5199 4.841 4.835 4.841 4.745 5.106 3,703,994 4.8543 -4.94%
2012-02-01 0 7.890 7.890 7.940 7.880 8.370 393,000 3,204,020 8.1527 5.093 5.093 5.125 5.087 5.403 608,812 5.2627 -2.95%
2012-01-31 0 8.130 8.120 8.130 7.980 8.200 566,000 4,599,410 8.1262 5.248 5.242 5.248 5.151 5.293 876,813 5.2456 3.04%
2012-01-30 0 7.890 7.870 7.900 7.830 8.180 4,327,000 34,622,920 8.0016 5.093 5.080 5.100 5.054 5.280 6,703,129 5.1652 -3.78%
2012-01-27 0 8.200 8.160 8.210 7.920 8.530 1,527,000 12,560,650 8.2257 5.293 5.267 5.300 5.113 5.506 2,365,537 5.3099 3.40%
2012-01-26 0 7.930 7.840 7.930 7.550 7.930 673,750 5,203,480 7.7232 5.119 5.061 5.119 4.874 5.119 1,043,733 4.9855 6.73%
2012-01-20 0 7.430 7.400 7.420 7.280 7.550 570,000 4,247,750 7.4522 4.796 4.777 4.790 4.699 4.874 883,010 4.8105 0.54%
2012-01-19 0 7.390 7.360 7.390 7.330 7.390 1,269,000 9,345,189 7.3642 4.770 4.751 4.770 4.732 4.770 1,965,859 4.7537 0.41%
2012-01-18 0 7.360 7.320 7.360 7.310 7.550 438,000 3,238,010 7.3927 4.751 4.725 4.751 4.719 4.874 678,523 4.7721 0.00%
2012-01-17 0 7.360 7.330 7.350 7.140 7.650 1,487,000 10,932,371 7.3520 4.751 4.732 4.745 4.609 4.938 2,303,571 4.7458 3.23%
2012-01-16 0 7.130 7.120 7.130 7.130 7.200 1,285,000 9,233,818 7.1859 4.603 4.596 4.603 4.603 4.648 1,990,645 4.6386 -0.97%
2012-01-13 0 7.200 7.190 7.200 7.070 7.550 2,169,000 15,806,310 7.2874 4.648 4.641 4.648 4.564 4.874 3,360,085 4.7041 2.56%
2012-01-12 0 7.020 6.990 7.070 6.710 7.070 2,171,000 15,137,607 6.9726 4.532 4.512 4.564 4.331 4.564 3,363,183 4.5010 3.69%
2012-01-11 0 6.770 6.710 6.780 6.500 6.790 2,212,000 14,835,660 6.7069 4.370 4.331 4.377 4.196 4.383 3,426,698 4.3294 5.78%
2012-01-10 0 6.400 6.400 6.410 6.000 6.460 2,089,000 13,329,160 6.3806 4.131 4.131 4.138 3.873 4.170 3,236,153 4.1188 -0.93%
2012-01-09 0 6.460 6.430 6.460 6.100 6.700 2,123,000 13,706,460 6.4562 4.170 4.151 4.170 3.938 4.325 3,288,824 4.1676 -3.44%
2012-01-06 0 6.690 6.660 6.700 6.660 6.800 544,000 3,662,050 6.7317 4.319 4.299 4.325 4.299 4.390 842,732 4.3454 -0.89%
2012-01-05 0 6.750 6.710 6.750 6.710 6.850 237,000 1,605,120 6.7727 4.357 4.331 4.357 4.331 4.422 367,146 4.3719 -0.30%
2012-01-04 0 6.770 6.750 6.780 6.750 6.830 142,000 964,260 6.7906 4.370 4.357 4.377 4.357 4.409 219,978 4.3834 1.20%
2012-01-03 0 6.690 6.700 6.760 6.680 6.800 156,000 1,046,990 6.7115 4.319 4.325 4.364 4.312 4.390 241,666 4.3324 0.15%
2011-12-30 0 6.680 6.450 6.620 6.220 6.720 243,400 1,625,904 6.6800 4.312 4.164 4.273 4.015 4.338 377,061 4.3120 1.98%
2011-12-29 0 6.550 6.550 6.600 6.500 6.660 113,000 739,810 6.5470 4.228 4.228 4.260 4.196 4.299 175,053 4.2262 -1.36%
2011-12-28 0 6.640 6.580 6.640 6.500 6.720 301,000 1,998,530 6.6396 4.286 4.248 4.286 4.196 4.338 466,291 4.2860 -2.35%
2011-12-23 0 6.800 6.780 6.800 6.700 6.910 406,000 2,756,900 6.7904 4.390 4.377 4.390 4.325 4.461 628,951 4.3833 1.95%
2011-12-22 0 6.670 6.630 6.670 6.580 6.670 7,608,000 50,218,540 6.6008 4.306 4.280 4.306 4.248 4.306 11,785,857 4.2609 0.15%
2011-12-21 0 6.660 6.630 6.670 6.560 6.700 1,097,000 7,259,240 6.6174 4.299 4.280 4.306 4.235 4.325 1,699,407 4.2716 1.68%
2011-12-20 0 6.550 6.540 6.550 6.550 6.650 5,481,612 35,925,248 6.5538 4.228 4.222 4.228 4.228 4.293 8,491,784 4.2306 0.15%
2011-12-19 0 6.540 6.440 6.560 6.390 6.640 6,600,000 42,912,140 6.5018 4.222 4.157 4.235 4.125 4.286 10,224,324 4.1971 0.46%
2011-12-16 0 6.510 6.510 6.550 6.460 6.590 1,809,000 11,780,980 6.5124 4.202 4.202 4.228 4.170 4.254 2,802,394 4.2039 0.46%
2011-12-15 0 6.480 6.480 6.490 6.000 6.590 2,533,000 16,439,302 6.4901 4.183 4.183 4.189 3.873 4.254 3,923,972 4.1895 -1.37%
2011-12-14 0 6.570 6.550 6.600 6.530 6.590 184,000 1,205,250 6.5503 4.241 4.228 4.260 4.215 4.254 285,042 4.2283 -1.35%
2011-12-13 0 6.660 6.660 6.670 6.650 6.760 249,000 1,662,380 6.6762 4.299 4.299 4.306 4.293 4.364 385,736 4.3096 -2.06%
2011-12-12 0 6.800 6.800 6.850 6.540 6.860 1,734,000 11,747,122 6.7746 4.390 4.390 4.422 4.222 4.428 2,686,209 4.3731 1.04%
2011-12-09 0 6.730 6.730 6.750 6.640 6.770 1,092,000 7,355,780 6.7361 4.344 4.344 4.357 4.286 4.370 1,691,661 4.3483 -1.32%
2011-12-08 0 6.820 6.820 6.830 6.720 6.940 9,296,000 63,392,778 6.8194 4.402 4.402 4.409 4.338 4.480 14,400,805 4.4020 -0.29%
2011-12-07 0 6.840 6.810 6.880 6.720 6.900 1,490,000 10,123,340 6.7942 4.415 4.396 4.441 4.338 4.454 2,308,219 4.3858 0.00%
2011-12-06 0 6.840 6.820 6.850 6.770 6.880 601,000 4,101,570 6.8246 4.415 4.402 4.422 4.370 4.441 931,033 4.4054 1.33%
2011-12-05 0 6.750 6.750 6.760 6.620 6.980 695,000 4,688,880 6.7466 4.357 4.357 4.364 4.273 4.506 1,076,652 4.3551 -1.03%
2011-12-02 0 6.820 6.810 6.820 6.740 6.900 1,011,000 6,879,195 6.8043 4.402 4.396 4.402 4.351 4.454 1,566,181 4.3923 2.71%
2011-12-01 0 6.640 6.630 6.700 6.620 6.920 2,308,227 15,402,897 6.6730 4.286 4.280 4.325 4.273 4.467 3,575,767 4.3076 2.63%
2011-11-30 0 6.470 6.400 6.490 6.270 6.640 1,204,000 7,766,417 6.4505 4.177 4.131 4.189 4.047 4.286 1,865,165 4.1639 1.09%
2011-11-29 0 6.400 6.360 6.430 6.220 6.610 4,102,000 26,448,074 6.4476 4.131 4.106 4.151 4.015 4.267 6,354,572 4.1621 1.59%
2011-11-28 0 6.300 6.270 6.320 6.240 6.700 2,042,000 13,237,645 6.4827 4.067 4.047 4.080 4.028 4.325 3,163,344 4.1847 -4.55%
2011-11-25 0 6.600 6.600 6.610 6.530 6.820 1,420,000 9,391,130 6.6135 4.260 4.260 4.267 4.215 4.402 2,199,779 4.2691 -5.44%
2011-11-24 0 6.980 6.980 6.990 6.900 7.010 1,533,000 10,708,670 6.9854 4.506 4.506 4.512 4.454 4.525 2,374,832 4.5092 -0.29%
2011-11-23 0 7.000 6.970 7.010 6.600 7.060 4,284,000 29,661,090 6.9237 4.519 4.499 4.525 4.260 4.557 6,636,516 4.4694 6.87%
2011-11-22 0 6.550 6.550 6.560 6.350 6.950 1,264,000 8,316,440 6.5795 4.228 4.228 4.235 4.099 4.486 1,958,113 4.2472 -6.70%
2011-11-21 0 7.020 6.960 7.020 6.960 7.080 1,175,600 8,236,315 7.0061 4.532 4.493 4.532 4.493 4.570 1,821,169 4.5225 -1.40%
2011-11-18 0 7.120 7.110 7.140 7.050 7.150 1,767,660 12,538,505 7.0933 4.596 4.590 4.609 4.551 4.615 2,738,353 4.5788 -0.28%
2011-11-17 0 7.140 7.110 7.160 6.990 7.290 1,320,000 9,425,361 7.1404 4.609 4.590 4.622 4.512 4.706 2,044,865 4.6093 0.42%
2011-11-16 0 7.110 7.110 7.120 7.080 7.460 572,000 4,101,610 7.1706 4.590 4.590 4.596 4.570 4.816 886,108 4.6288 -0.42%
2011-11-15 0 7.140 7.120 7.140 7.090 7.140 3,708,000 26,284,385 7.0886 4.609 4.596 4.609 4.577 4.609 5,744,211 4.5758 0.42%
2011-11-14 0 7.110 7.110 7.150 7.090 7.250 697,000 4,965,630 7.1243 4.590 4.590 4.615 4.577 4.680 1,079,751 4.5989 0.28%
2011-11-11 0 7.090 7.020 7.110 7.010 7.500 3,018,000 21,444,820 7.1056 4.577 4.532 4.590 4.525 4.841 4,675,304 4.5868 -0.14%
2011-11-10 0 7.100 7.100 7.140 7.100 7.350 1,078,000 7,749,110 7.1884 4.583 4.583 4.609 4.583 4.745 1,669,973 4.6403 -5.71%
2011-11-09 0 7.530 7.470 7.550 7.150 7.550 2,987,000 22,196,150 7.4309 4.861 4.822 4.874 4.615 4.874 4,627,281 4.7968 6.51%
2011-11-08 0 7.070 7.070 7.090 7.050 7.140 374,000 2,646,020 7.0749 4.564 4.564 4.577 4.551 4.609 579,378 4.5670 0.86%
2011-11-07 0 7.010 7.000 7.020 6.950 7.120 1,955,000 13,697,370 7.0063 4.525 4.519 4.532 4.486 4.596 3,028,569 4.5227 -1.13%
2011-11-04 0 7.090 7.050 7.100 6.870 7.160 2,236,000 15,863,490 7.0946 4.577 4.551 4.583 4.435 4.622 3,463,877 4.5797 4.57%
2011-11-03 0 6.780 6.780 6.790 6.450 6.820 2,983,200 20,217,206 6.7770 4.377 4.377 4.383 4.164 4.402 4,621,394 4.3747 5.12%
2011-11-02 0 6.450 6.440 6.480 6.010 6.620 4,698,300 29,936,341 6.3717 4.164 4.157 4.183 3.880 4.273 7,278,324 4.1131 -2.27%
2011-11-01 0 6.600 6.570 6.620 6.570 6.940 1,615,293 10,832,964 6.7065 4.260 4.241 4.273 4.241 4.480 2,502,315 4.3292 -5.44%
2011-10-31 0 6.980 6.960 6.980 6.880 7.250 2,776,006 19,382,932 6.9823 4.506 4.493 4.506 4.441 4.680 4,300,422 4.5072 -1.41%
2011-10-28 0 7.080 7.050 7.090 6.690 7.140 7,782,000 54,350,125 6.9841 4.570 4.551 4.577 4.319 4.609 12,055,407 4.5084 10.97%
2011-10-27 0 6.380 6.350 6.430 5.990 6.470 3,942,000 24,242,538 6.1498 4.118 4.099 4.151 3.867 4.177 6,106,710 3.9698 7.23%
2011-10-26 0 5.950 5.910 5.960 5.750 5.990 1,465,000 8,661,680 5.9124 3.841 3.815 3.847 3.712 3.867 2,269,490 3.8166 -1.82%
2011-10-25 0 6.060 5.910 6.000 5.800 6.060 2,361,000 13,953,906 5.9102 3.912 3.815 3.873 3.744 3.912 3,657,520 3.8151 2.71%
2011-10-24 0 5.900 5.880 5.900 5.880 6.180 316,900 1,899,112 5.9928 3.809 3.796 3.809 3.796 3.989 490,922 3.8685 1.72%
2011-10-21 0 5.800 5.800 5.870 5.760 5.920 325,000 1,902,815 5.8548 3.744 3.744 3.789 3.718 3.821 503,470 3.7794 -1.36%
2011-10-20 0 5.880 5.870 5.880 5.810 6.310 795,000 4,713,482 5.9289 3.796 3.789 3.796 3.750 4.073 1,231,566 3.8272 -4.85%
2011-10-19 0 6.180 6.110 6.180 6.010 6.380 398,000 2,446,790 6.1477 3.989 3.944 3.989 3.880 4.118 616,558 3.9685 -0.80%
2011-10-18 0 6.230 6.240 6.390 6.200 6.600 34,000 215,560 6.3400 4.022 4.028 4.125 4.002 4.260 52,671 4.0926 -9.32%
2011-10-17 0 6.870 6.630 6.870 6.630 6.950 334,000 2,303,460 6.8966 4.435 4.280 4.435 4.280 4.486 517,413 4.4519 0.59%
2011-10-14 0 6.830 6.830 6.840 6.820 6.870 153,000 1,047,710 6.8478 4.409 4.409 4.415 4.402 4.435 237,018 4.4204 -2.15%
2011-10-13 0 6.980 6.970 6.980 6.660 7.200 1,428,000 9,907,780 6.9382 4.506 4.499 4.506 4.299 4.648 2,212,172 4.4788 5.12%
2011-10-12 0 6.640 6.620 6.640 6.630 6.880 1,052,112 7,127,781 6.7747 4.286 4.273 4.286 4.280 4.441 1,629,869 4.3732 -2.06%
2011-10-11 0 6.780 6.780 6.800 6.460 6.810 1,458,000 9,721,240 6.6675 4.377 4.377 4.390 4.170 4.396 2,258,646 4.3040 6.10%
2011-10-10 0 6.390 6.320 6.390 6.210 6.390 619,058 3,904,412 6.3070 4.125 4.080 4.125 4.009 4.125 959,008 4.0713 1.59%
2011-10-07 0 6.290 6.250 6.300 6.070 6.420 2,557,000 15,916,795 6.2248 4.060 4.034 4.067 3.918 4.144 3,961,151 4.0182 4.14%
2011-10-06 0 6.040 6.030 6.080 5.760 6.300 1,699,426 10,072,884 5.9272 3.899 3.892 3.925 3.718 4.067 2,632,649 3.8261 9.62%
2011-10-04 0 5.510 5.510 5.640 5.500 5.760 769,648 4,331,263 5.6276 3.557 3.557 3.641 3.550 3.718 1,192,292 3.6327 -3.33%
2011-10-03 0 5.700 5.660 5.700 5.490 6.070 1,402,000 8,044,230 5.7377 3.679 3.654 3.679 3.544 3.918 2,171,894 3.7038 -6.56%
2011-09-30 0 6.100 6.080 6.100 5.980 6.200 847,000 5,185,310 6.1220 3.938 3.925 3.938 3.860 4.002 1,312,122 3.9519 -0.16%
2011-09-28 0 6.110 6.100 6.110 6.090 6.210 978,000 5,997,073 6.1320 3.944 3.938 3.944 3.931 4.009 1,515,059 3.9583 0.00%
2011-09-27 0 6.110 6.110 6.140 5.930 6.300 1,509,000 9,218,743 6.1092 3.944 3.944 3.963 3.828 4.067 2,337,652 3.9436 2.52%
2011-09-26 0 5.960 5.960 6.000 5.900 6.160 1,589,000 9,483,130 5.9680 3.847 3.847 3.873 3.809 3.976 2,461,583 3.8525 -0.67%
2011-09-23 0 6.000 6.000 6.010 5.700 6.010 841,000 4,943,010 5.8775 3.873 3.873 3.880 3.679 3.880 1,302,827 3.7941 -0.50%
2011-09-22 0 6.030 5.990 6.050 5.930 6.150 2,756,000 16,714,230 6.0647 3.892 3.867 3.905 3.828 3.970 4,269,430 3.9149 -1.79%
2011-09-21 0 6.140 6.140 6.150 6.080 6.510 1,558,000 9,589,575 6.1551 3.963 3.963 3.970 3.925 4.202 2,413,560 3.9732 -5.68%
2011-09-20 0 6.510 6.510 6.530 6.500 7.010 2,908,400 19,508,980 6.7078 4.202 4.202 4.215 4.196 4.525 4,505,519 4.3300 -6.33%
2011-09-19 0 6.950 6.940 7.010 6.900 7.320 1,494,200 10,549,580 7.0604 4.486 4.480 4.525 4.454 4.725 2,314,725 4.5576 -4.79%
2011-09-16 0 7.300 7.290 7.300 7.240 7.350 512,400 3,739,736 7.2985 4.712 4.706 4.712 4.674 4.745 793,779 4.7113 1.96%
2011-09-15 0 7.160 7.160 7.180 7.130 7.240 386,601 2,783,639 7.2003 4.622 4.622 4.635 4.603 4.674 598,899 4.6479 1.85%
2011-09-14 0 7.030 7.030 7.090 7.000 7.450 1,318,000 9,398,180 7.1306 4.538 4.538 4.577 4.519 4.809 2,041,767 4.6030 -1.68%
2011-09-12 0 7.150 7.150 7.170 7.150 7.620 1,056,600 7,800,928 7.3830 4.615 4.615 4.628 4.615 4.919 1,636,821 4.7659 -5.17%
2011-09-09 0 7.540 7.530 7.540 7.480 7.570 936,000 7,043,870 7.5255 4.867 4.861 4.867 4.828 4.887 1,449,995 4.8579 0.67%
2011-09-08 0 7.490 7.490 7.540 7.290 8.200 1,070,000 7,989,094 7.4664 4.835 4.835 4.867 4.706 5.293 1,657,580 4.8197 -0.27%
2011-09-07 0 7.510 7.500 7.530 7.130 7.600 2,880,000 21,336,077 7.4084 4.848 4.841 4.861 4.603 4.906 4,461,523 4.7822 6.52%
2011-09-06 0 7.210 7.180 7.200 7.180 7.360 1,492,000 10,775,220 7.2220 4.551 4.532 4.545 4.532 4.646 2,363,772 4.5585 -1.90%
2011-09-05 0 7.350 7.350 7.390 7.180 7.400 2,940,000 21,617,800 7.3530 4.639 4.639 4.665 4.532 4.671 4,657,835 4.6412 -0.27%
2011-09-02 0 7.370 7.370 7.440 7.300 7.530 3,051,000 22,578,939 7.4005 4.652 4.652 4.696 4.608 4.753 4,833,693 4.6712 0.68%
2011-09-01 0 7.320 7.260 7.320 7.240 7.470 1,772,000 13,013,202 7.3438 4.620 4.582 4.620 4.570 4.715 2,807,376 4.6354 1.10%
2011-08-31 0 7.240 7.230 7.300 7.210 7.470 1,653,667 12,033,972 7.2771 4.570 4.564 4.608 4.551 4.715 2,619,901 4.5933 -1.76%
2011-08-30 0 7.370 7.370 7.380 7.290 7.590 1,328,000 9,791,539 7.3731 4.652 4.652 4.658 4.601 4.791 2,103,947 4.6539 1.80%
2011-08-29 0 7.240 7.230 7.300 7.000 7.470 2,748,000 20,062,190 7.3007 4.570 4.564 4.608 4.418 4.715 4,353,650 4.6081 3.72%
2011-08-26 0 6.980 6.980 6.990 6.970 7.500 1,882,000 13,595,925 7.2242 4.406 4.406 4.412 4.399 4.734 2,981,648 4.5599 -4.38%
2011-08-25 0 7.300 7.270 7.330 7.260 7.570 847,201 6,262,465 7.3919 4.608 4.589 4.627 4.582 4.778 1,342,219 4.6658 -4.33%
2011-08-24 0 7.630 7.600 7.630 7.480 7.800 2,103,000 16,062,690 7.6380 4.816 4.797 4.816 4.721 4.923 3,331,778 4.8211 2.01%
2011-08-23 0 7.480 7.420 7.480 7.020 7.700 6,182,000 45,664,065 7.3866 4.721 4.683 4.721 4.431 4.860 9,794,129 4.6624 6.25%
2011-08-22 0 7.040 7.030 7.050 7.010 7.580 2,290,000 16,396,395 7.1600 4.444 4.437 4.450 4.425 4.784 3,628,042 4.5194 -6.51%
2011-08-19 0 7.530 7.530 7.600 7.090 7.530 2,265,000 16,638,140 7.3458 4.753 4.753 4.797 4.475 4.753 3,588,434 4.6366 0.40%
2011-08-18 0 7.500 7.520 7.530 7.390 7.920 2,439,600 18,391,435 7.5387 4.734 4.747 4.753 4.665 4.999 3,865,053 4.7584 -1.96%
2011-08-17 0 7.650 7.530 7.650 7.250 7.820 2,677,900 20,140,954 7.5212 4.829 4.753 4.829 4.576 4.936 4,242,591 4.7473 6.40%
2011-08-16 0 7.190 7.150 7.190 6.820 7.230 2,616,000 18,172,995 6.9469 4.538 4.513 4.538 4.305 4.564 4,144,523 4.3848 6.68%
2011-08-15 0 6.740 6.740 6.800 6.720 7.000 1,915,001 13,140,916 6.8621 4.254 4.254 4.292 4.242 4.418 3,033,932 4.3313 0.00%
2011-08-12 0 6.740 6.740 6.750 6.700 7.010 2,123,000 14,501,260 6.8306 4.254 4.254 4.261 4.229 4.425 3,363,464 4.3114 0.45%
2011-08-11 0 6.710 6.710 6.780 6.510 6.990 2,652,000 17,680,740 6.6669 4.235 4.235 4.279 4.109 4.412 4,201,558 4.2081 -3.03%
2011-08-10 0 6.920 6.900 6.930 6.600 7.380 5,896,000 40,525,290 6.8734 4.368 4.355 4.374 4.166 4.658 9,341,020 4.3384 -0.43%
2011-08-09 0 6.950 6.950 6.980 6.400 7.290 4,747,000 33,137,538 6.9807 4.387 4.387 4.406 4.040 4.601 7,520,662 4.4062 -3.47%
2011-08-08 0 7.200 7.200 7.280 7.020 7.700 1,438,400 10,430,910 7.2517 4.545 4.545 4.595 4.431 4.860 2,278,854 4.5773 -7.69%
2011-08-05 0 7.800 7.800 7.890 7.280 8.500 3,151,000 24,884,970 7.8975 4.923 4.923 4.980 4.595 5.365 4,992,122 4.9848 -9.83%
2011-08-04 0 8.650 8.650 8.670 8.510 9.120 3,295,871 28,644,776 8.6911 5.460 5.460 5.472 5.371 5.756 5,221,641 5.4858 -5.26%
2011-08-03 0 9.130 9.130 9.150 8.890 9.230 2,216,000 20,289,880 9.1561 5.763 5.763 5.775 5.611 5.826 3,510,804 5.7793 -3.18%
2011-08-02 0 9.430 9.440 9.520 9.330 9.600 3,066,000 28,881,670 9.4200 5.952 5.958 6.009 5.889 6.059 4,857,457 5.9458 -2.38%
2011-08-01 0 9.660 9.650 9.670 9.480 9.720 836,000 8,059,920 9.6411 6.097 6.091 6.104 5.984 6.135 1,324,473 6.0854 2.33%
2011-07-29 0 9.440 9.430 9.440 9.390 9.580 778,000 7,347,440 9.4440 5.958 5.952 5.958 5.927 6.047 1,232,584 5.9610 -0.11%
2011-07-28 0 9.450 9.450 9.460 9.450 9.480 707,000 6,685,649 9.4564 5.965 5.965 5.971 5.965 5.984 1,120,099 5.9688 -0.63%
2011-07-27 0 9.510 9.490 9.530 9.150 9.660 2,227,000 21,011,785 9.4350 6.003 5.990 6.015 5.775 6.097 3,528,231 5.9553 5.67%
2011-07-26 0 9.000 8.990 9.000 8.870 9.100 1,772,006 15,974,298 9.0148 5.681 5.674 5.681 5.599 5.744 2,807,385 5.6901 -0.77%
2011-07-25 0 9.070 9.060 9.070 9.040 9.120 529,000 4,798,600 9.0711 5.725 5.719 5.725 5.706 5.756 838,094 5.7256 1.23%
2011-07-22 0 8.960 8.960 8.980 8.910 9.180 593,700 5,321,419 8.9631 5.656 5.656 5.668 5.624 5.794 940,598 5.6575 -2.50%
2011-07-21 0 9.190 9.180 9.190 8.990 9.230 2,089,700 18,947,218 9.0670 5.801 5.794 5.801 5.674 5.826 3,310,707 5.7230 -1.39%
2011-07-20 0 9.320 9.320 9.370 8.600 9.390 2,083,994 18,658,026 8.9530 5.883 5.883 5.914 5.428 5.927 3,301,667 5.6511 7.75%
2011-07-19 0 8.650 8.590 8.650 8.380 9.170 1,820,000 15,890,610 8.7311 5.460 5.422 5.460 5.289 5.788 2,883,422 5.5110 -4.95%
2011-07-18 0 9.100 9.100 9.110 9.080 9.190 597,712 5,443,825 9.1078 5.744 5.744 5.750 5.731 5.801 946,954 5.7488 -1.52%
2011-07-15 0 9.240 9.240 9.250 9.150 9.370 998,000 9,193,585 9.2120 5.832 5.832 5.839 5.775 5.914 1,581,129 5.8146 -0.96%
2011-07-14 0 9.330 9.330 9.400 9.180 9.450 1,075,000 9,907,320 9.2161 5.889 5.889 5.933 5.794 5.965 1,703,120 5.8172 1.52%
2011-07-13 0 9.190 9.110 9.190 8.970 9.200 1,717,000 15,510,130 9.0333 5.801 5.750 5.801 5.662 5.807 2,720,239 5.7018 2.68%
2011-07-12 0 8.950 8.810 8.970 8.800 9.240 1,481,006 13,342,579 9.0091 5.649 5.561 5.662 5.555 5.832 2,346,355 5.6865 -3.14%
2011-07-11 0 9.240 9.210 9.250 9.100 9.300 2,125,000 19,474,576 9.1645 5.832 5.813 5.839 5.744 5.870 3,366,633 5.7846 2.44%
2011-07-08 0 9.020 9.010 9.080 9.010 9.640 3,729,000 34,305,340 9.1996 5.693 5.687 5.731 5.687 6.085 5,907,846 5.8067 -3.22%
2011-07-07 0 9.320 9.320 9.350 9.260 10.02 4,711,000 44,931,025 9.5375 5.883 5.883 5.902 5.845 6.325 7,463,627 6.0200 -6.71%
2011-07-06 0 9.990 9.980 10.02 9.920 10.50 4,252,000 43,148,243 10.148 6.306 6.299 6.325 6.261 6.628 6,736,434 6.4052 -0.10%
2011-07-05 0 10.00 9.960 10.02 9.970 10.22 1,684,642 16,969,246 10.073 6.312 6.287 6.325 6.293 6.451 2,668,975 6.3580 -2.15%
2011-07-04 0 10.22 10.22 10.24 10.14 10.44 1,392,000 14,270,462 10.252 6.451 6.451 6.463 6.400 6.590 2,205,343 6.4709 1.39%
2011-06-30 0 10.08 10.08 10.14 10.06 10.28 1,987,000 20,077,756 10.105 6.362 6.362 6.400 6.350 6.489 3,148,000 6.3779 -0.40%
2011-06-29 0 10.12 10.04 10.12 10.04 10.36 682,000 6,898,620 10.115 6.388 6.337 6.388 6.337 6.539 1,080,491 6.3847 -0.78%
2011-06-28 0 10.20 10.12 10.20 10.06 10.30 1,024,000 10,359,860 10.117 6.438 6.388 6.438 6.350 6.501 1,622,321 6.3858 0.39%
2011-06-27 0 10.16 10.12 10.20 10.06 10.32 277,000 2,834,620 10.233 6.413 6.388 6.438 6.350 6.514 438,850 6.4592 0.99%
2011-06-24 0 10.06 10.10 10.22 9.860 10.26 1,500,367 15,064,219 10.040 6.350 6.375 6.451 6.224 6.476 2,377,028 6.3374 2.24%
2011-06-23 0 9.840 9.840 9.880 9.510 9.900 2,477,938 23,776,227 9.5952 6.211 6.211 6.236 6.003 6.249 3,925,792 6.0564 -0.71%
2011-06-22 0 9.910 9.910 9.920 9.900 10.08 2,007,000 19,922,150 9.9263 6.255 6.255 6.261 6.249 6.362 3,179,686 6.2654 -0.80%
2011-06-21 0 9.990 9.980 9.990 9.950 10.02 459,000 4,582,795 9.9843 6.306 6.299 6.306 6.280 6.325 727,193 6.3020 -0.30%
2011-06-20 0 10.02 9.990 10.02 9.950 10.08 1,235,000 12,344,940 9.9959 6.325 6.306 6.325 6.280 6.362 1,956,608 6.3094 -0.40%
2011-06-17 0 10.06 10.04 10.06 9.980 10.16 2,401,000 24,229,405 10.091 6.350 6.337 6.350 6.299 6.413 3,803,899 6.3696 0.00%
2011-06-16 0 10.06 10.06 10.16 10.06 10.38 3,642,350 37,363,983 10.258 6.350 6.350 6.413 6.350 6.552 5,770,567 6.4749 -3.27%
2011-06-15 0 10.40 10.36 10.40 10.00 10.52 3,530,500 36,179,417 10.248 6.564 6.539 6.564 6.312 6.640 5,593,363 6.4683 4.00%
2011-06-14 0 10.00 9.990 10.00 9.880 10.22 1,302,979 13,062,508 10.025 6.312 6.306 6.312 6.236 6.451 2,064,307 6.3278 -1.96%
2011-06-13 0 10.20 10.20 10.22 10.08 10.50 2,146,000 22,103,186 10.300 6.438 6.438 6.451 6.362 6.628 3,399,903 6.5011 -4.67%
2011-06-10 0 10.70 10.62 10.72 10.20 10.74 816,000 8,601,660 10.541 6.754 6.703 6.766 6.438 6.779 1,292,787 6.6536 4.90%
2011-06-09 0 10.20 10.24 10.28 10.02 10.38 946,000 9,673,960 10.226 6.438 6.463 6.489 6.325 6.552 1,498,746 6.4547 -1.73%
2011-06-08 0 10.38 10.38 10.44 10.14 10.54 1,278,259 13,328,487 10.427 6.552 6.552 6.590 6.400 6.653 2,025,143 6.5815 2.57%
2011-06-07 0 10.12 10.08 10.16 9.900 10.40 770,000 7,814,515 10.149 6.388 6.362 6.413 6.249 6.564 1,219,909 6.4058 2.22%
2011-06-03 0 9.900 9.900 9.920 9.820 10.54 1,836,000 18,266,335 9.9490 6.249 6.249 6.261 6.198 6.653 2,908,771 6.2797 -1.20%
2011-06-02 0 10.02 10.00 10.10 10.00 10.36 809,000 8,229,580 10.173 6.325 6.312 6.375 6.312 6.539 1,281,697 6.4208 -4.02%
2011-06-01 0 10.44 10.46 10.52 10.28 10.60 369,239 3,872,240 10.487 6.590 6.602 6.640 6.489 6.691 584,985 6.6194 0.38%
2011-05-31 0 10.40 10.40 10.46 10.30 10.60 1,455,000 15,199,920 10.447 6.564 6.564 6.602 6.501 6.691 2,305,153 6.5939 0.00%
2011-05-30 0 10.40 10.36 10.42 10.06 10.78 648,250 6,668,225 10.287 6.564 6.539 6.577 6.350 6.804 1,027,021 6.4928 2.36%
2011-05-27 0 10.16 10.06 10.16 10.00 10.16 588,000 5,928,640 10.083 6.413 6.350 6.413 6.312 6.413 931,567 6.3642 2.63%
2011-05-26 0 9.900 9.900 10.00 9.800 10.20 598,000 5,937,830 9.9295 6.249 6.249 6.312 6.186 6.438 947,410 6.2674 -2.56%
2011-05-25 0 10.16 10.06 10.16 9.940 10.52 1,176,000 11,992,580 10.198 6.413 6.350 6.413 6.274 6.640 1,863,134 6.4368 -1.55%
2011-05-24 0 10.32 10.16 10.32 9.650 10.40 3,066,000 30,560,860 9.9677 6.514 6.413 6.514 6.091 6.564 4,857,457 6.2915 0.98%
2011-05-23 0 10.22 10.22 10.26 10.00 10.84 1,782,000 18,505,220 10.385 6.451 6.451 6.476 6.312 6.842 2,823,219 6.5547 -5.37%
2011-05-20 0 10.80 10.80 10.86 10.74 11.20 509,000 5,567,910 10.939 6.817 6.817 6.855 6.779 7.069 806,408 6.9046 -4.42%
2011-05-19 0 11.30 11.24 11.30 10.98 11.58 1,668,000 18,865,201 11.310 7.132 7.095 7.132 6.931 7.309 2,642,609 7.1389 1.99%
2011-05-18 0 11.08 11.08 11.12 10.90 11.20 339,000 3,760,190 11.092 6.994 6.994 7.019 6.880 7.069 537,077 7.0012 0.73%
2011-05-17 0 11.00 10.90 11.00 10.68 11.00 962,942 10,437,179 10.839 6.943 6.880 6.943 6.741 6.943 1,525,587 6.8414 0.00%
2011-05-16 0 11.00 10.94 11.00 10.82 11.04 674,000 7,370,070 10.935 6.943 6.905 6.943 6.830 6.968 1,067,817 6.9020 -1.96%
2011-05-13 0 11.22 11.16 11.26 10.96 11.40 900,000 10,027,190 11.141 7.082 7.044 7.107 6.918 7.196 1,425,868 7.0323 0.72%
2011-05-12 0 11.14 11.06 11.16 10.98 11.46 411,000 4,590,820 11.170 7.032 6.981 7.044 6.931 7.233 651,146 7.0504 -2.11%
2011-05-11 0 11.38 11.36 11.40 11.22 11.50 1,509,000 17,184,290 11.388 7.183 7.170 7.196 7.082 7.259 2,390,705 7.1880 0.89%
2011-05-09 0 11.28 11.26 11.30 11.20 11.46 393,000 4,442,940 11.305 7.120 7.107 7.132 7.069 7.233 622,629 7.1358 0.00%
2011-05-06 0 11.28 11.26 11.28 11.10 11.40 1,370,000 15,460,537 11.285 7.120 7.107 7.120 7.006 7.196 2,170,488 7.1231 -2.42%
2011-05-05 0 11.56 11.52 11.56 11.30 11.76 2,164,000 25,109,641 11.603 7.297 7.271 7.297 7.132 7.423 3,428,420 7.3240 -1.70%
2011-05-04 0 11.76 11.70 11.80 10.80 11.80 3,411,889 38,665,293 11.333 7.423 7.385 7.448 6.817 7.448 5,405,448 7.1530 7.30%
2011-05-03 0 10.96 10.94 10.98 10.86 11.58 1,425,000 15,783,950 11.077 6.918 6.905 6.931 6.855 7.309 2,257,624 6.9914 -4.70%
2011-04-29 0 11.50 11.40 11.56 11.30 11.70 754,000 8,679,180 11.511 7.259 7.196 7.297 7.132 7.385 1,194,561 7.2656 -1.37%
2011-04-28 0 11.66 11.62 11.76 11.62 11.96 948,000 11,165,280 11.778 7.360 7.334 7.423 7.334 7.549 1,501,914 7.4340 -0.34%
2011-04-27 0 11.70 11.60 11.86 11.44 11.82 1,327,000 15,343,186 11.562 7.385 7.322 7.486 7.221 7.461 2,102,363 7.2981 1.74%
2011-04-26 0 11.50 11.44 11.50 11.28 11.50 879,700 10,014,710 11.384 7.259 7.221 7.259 7.120 7.259 1,393,707 7.1857 -0.52%
2011-04-21 0 11.56 11.50 11.76 11.20 11.74 1,994,000 22,925,555 11.497 7.297 7.259 7.423 7.069 7.410 3,159,090 7.2570 4.14%
2011-04-20 0 11.10 11.04 11.12 9.970 11.68 3,021,000 33,180,830 10.983 7.006 6.968 7.019 6.293 7.372 4,786,164 6.9327 -2.29%
2011-04-19 0 11.36 11.32 11.36 11.12 11.42 1,334,000 15,045,100 11.278 7.170 7.145 7.170 7.019 7.208 2,113,453 7.1187 -1.90%
2011-04-18 0 11.58 11.52 11.58 11.30 11.62 1,348,000 15,527,920 11.519 7.309 7.271 7.309 7.132 7.334 2,135,633 7.2709 2.48%
2011-04-15 0 11.30 11.20 11.30 11.06 11.46 1,669,000 18,777,240 11.251 7.132 7.069 7.132 6.981 7.233 2,644,193 7.1013 3.86%
2011-04-14 0 11.06 11.06 11.28 11.06 11.78 1,798,600 20,584,996 11.445 6.867 6.867 7.004 6.867 7.314 2,896,661 7.1065 -1.78%
2011-04-13 0 11.26 11.16 11.32 10.88 11.34 1,758,000 19,388,340 11.029 6.992 6.929 7.029 6.756 7.041 2,831,274 6.8479 2.36%
2011-04-12 0 11.00 10.96 11.00 10.90 11.10 3,262,000 35,862,260 10.994 6.830 6.805 6.830 6.768 6.892 5,253,479 6.8264 0.36%
2011-04-11 0 10.96 10.96 11.02 10.84 11.28 1,370,000 15,055,300 10.989 6.805 6.805 6.843 6.731 7.004 2,206,397 6.8235 -0.36%
2011-04-08 0 11.00 10.98 11.00 10.70 11.16 7,088,000 78,131,050 11.023 6.830 6.818 6.830 6.644 6.929 11,415,285 6.8444 4.76%
2011-04-07 0 10.50 10.50 10.60 10.44 10.60 1,857,000 19,519,180 10.511 6.520 6.520 6.582 6.482 6.582 2,990,714 6.5266 -0.57%
2011-04-06 0 10.56 10.56 10.60 10.54 10.82 1,391,000 14,753,090 10.606 6.557 6.557 6.582 6.545 6.718 2,240,217 6.5856 -1.12%
2011-04-04 0 10.68 10.66 10.70 10.46 11.06 3,980,714 42,604,566 10.703 6.631 6.619 6.644 6.495 6.867 6,410,974 6.6456 2.50%
2011-04-01 0 10.42 10.38 10.42 9.880 10.56 8,307,000 84,529,018 10.176 6.470 6.445 6.470 6.135 6.557 13,378,495 6.3183 4.20%
2011-03-31 0 10.00 9.990 10.00 9.880 10.10 3,346,000 33,423,082 9.9890 6.209 6.203 6.209 6.135 6.271 5,388,762 6.2024 1.21%
2011-03-30 0 9.880 9.860 9.880 9.820 10.00 3,311,000 32,710,945 9.8795 6.135 6.122 6.135 6.097 6.209 5,332,394 6.1344 0.51%
2011-03-29 0 9.830 9.830 9.850 9.810 9.960 390,000 3,848,466 9.8679 6.104 6.104 6.116 6.091 6.184 628,098 6.1272 -1.70%
2011-03-28 0 10.00 9.990 10.00 9.730 10.20 1,024,000 10,222,070 9.9825 6.209 6.203 6.209 6.042 6.333 1,649,161 6.1983 -0.79%
2011-03-25 0 10.08 9.950 10.10 9.410 10.22 5,664,000 56,189,755 9.9205 6.259 6.178 6.271 5.843 6.346 9,121,921 6.1599 7.23%
2011-03-24 0 9.400 9.390 9.400 9.080 9.590 3,362,000 31,171,230 9.2716 5.837 5.830 5.837 5.638 5.955 5,414,530 5.7570 3.64%
2011-03-23 0 9.070 9.010 9.070 9.030 9.130 313,000 2,842,220 9.0806 5.632 5.595 5.632 5.607 5.669 504,089 5.6383 -0.55%
2011-03-22 0 9.120 9.040 9.140 8.980 9.170 864,000 7,858,690 9.0957 5.663 5.613 5.675 5.576 5.694 1,391,479 5.6477 1.11%
2011-03-21 0 9.020 9.010 9.020 8.930 9.190 860,000 7,739,690 8.9996 5.601 5.595 5.601 5.545 5.706 1,385,037 5.5881 1.69%
2011-03-18 0 8.870 8.900 8.910 8.630 8.970 539,000 4,774,470 8.8580 5.508 5.526 5.532 5.359 5.570 868,064 5.5001 2.78%
2011-03-17 0 8.630 8.640 8.700 8.540 8.870 1,278,202 11,226,609 8.7831 5.359 5.365 5.402 5.303 5.508 2,058,555 5.4536 -0.92%
2011-03-16 0 8.710 8.700 8.710 8.420 8.870 3,217,000 27,821,915 8.6484 5.408 5.402 5.408 5.228 5.508 5,181,006 5.3700 -3.01%
2011-03-15 0 8.980 8.950 8.980 8.740 9.280 806,000 7,218,940 8.9565 5.576 5.557 5.576 5.427 5.762 1,298,070 5.5613 -2.81%
2011-03-14 0 9.240 9.190 9.240 8.960 9.350 2,051,500 18,779,946 9.1543 5.737 5.706 5.737 5.563 5.806 3,303,958 5.6841 4.52%
2011-03-11 0 8.840 8.800 8.840 8.720 9.060 1,034,000 9,189,530 8.8874 5.489 5.464 5.489 5.414 5.626 1,665,266 5.5184 -1.01%
2011-03-10 0 8.930 8.920 8.930 8.880 8.960 302,000 2,693,330 8.9183 5.545 5.539 5.545 5.514 5.563 486,374 5.5376 0.56%
2011-03-09 0 8.880 8.860 8.890 8.800 9.100 871,000 7,728,640 8.8733 5.514 5.501 5.520 5.464 5.650 1,402,753 5.5096 1.72%
2011-03-08 0 8.730 8.710 8.810 8.690 8.820 225,000 1,962,905 8.7240 5.421 5.408 5.470 5.396 5.477 362,364 5.4169 0.23%
2011-03-07 0 8.710 8.700 8.720 8.650 8.870 362,000 3,162,330 8.7357 5.408 5.402 5.414 5.371 5.508 583,004 5.4242 -2.02%
2011-03-04 0 8.890 8.880 8.890 8.740 8.990 1,010,751 8,971,271 8.8758 5.520 5.514 5.520 5.427 5.582 1,627,823 5.5112 1.02%
2011-03-03 0 8.800 8.780 8.820 8.510 8.950 1,090,358 9,503,604 8.7160 5.464 5.452 5.477 5.284 5.557 1,756,031 5.4120 2.92%
2011-03-02 0 8.550 8.560 8.600 8.390 8.810 3,531,400 30,525,563 8.6440 5.309 5.315 5.340 5.210 5.470 5,687,350 5.3673 0.71%
2011-03-01 0 8.490 8.490 8.500 8.480 8.750 569,000 4,870,615 8.5600 5.272 5.272 5.278 5.265 5.433 916,379 5.3151 -2.75%
2011-02-28 0 8.730 8.730 8.770 8.230 8.870 3,068,000 26,181,820 8.5338 5.421 5.421 5.445 5.110 5.508 4,941,040 5.2988 6.08%
2011-02-25 0 8.230 8.220 8.270 8.210 9.010 3,057,000 26,471,670 8.6594 5.110 5.104 5.135 5.098 5.595 4,923,325 5.3768 -8.56%
2011-02-24 0 9.000 9.000 9.010 8.900 9.010 4,372,905 39,352,908 8.9993 5.588 5.588 5.595 5.526 5.595 7,042,601 5.5878 -0.33%
2011-02-23 0 9.030 9.010 9.030 8.970 9.160 1,252,000 11,282,365 9.0115 5.607 5.595 5.607 5.570 5.688 2,016,357 5.5954 0.33%
2011-02-22 0 9.000 9.000 9.010 8.870 9.120 2,301,816 20,740,326 9.0104 5.588 5.588 5.595 5.508 5.663 3,707,094 5.5948 -0.66%
2011-02-21 0 9.060 9.050 9.060 8.880 9.190 1,683,000 15,207,071 9.0357 5.626 5.619 5.626 5.514 5.706 2,710,486 5.6105 3.19%
2011-02-18 0 8.780 8.740 8.780 8.470 8.840 1,636,000 14,198,658 8.6789 5.452 5.427 5.452 5.259 5.489 2,634,792 5.3889 4.52%
2011-02-17 0 8.400 8.400 8.450 8.240 8.480 1,534,000 12,754,970 8.3148 5.216 5.216 5.247 5.116 5.265 2,470,520 5.1629 -1.06%
2011-02-16 0 8.490 8.470 8.500 8.160 8.610 2,634,000 21,679,075 8.2305 5.272 5.259 5.278 5.067 5.346 4,242,080 5.1105 3.16%
2011-02-15 0 8.230 8.200 8.230 8.160 8.350 985,000 8,134,080 8.2579 5.110 5.092 5.110 5.067 5.185 1,586,351 5.1275 -0.24%
2011-02-14 0 8.250 8.250 8.260 8.200 8.420 1,490,000 12,317,921 8.2671 5.123 5.123 5.129 5.092 5.228 2,399,658 5.1332 -1.43%
2011-02-11 0 8.370 8.310 8.320 8.260 8.450 1,311,000 10,923,600 8.3323 5.197 5.160 5.166 5.129 5.247 2,111,377 5.1737 0.24%
2011-02-10 0 8.350 8.310 8.360 8.150 8.760 2,776,000 23,578,450 8.4937 5.185 5.160 5.191 5.061 5.439 4,470,772 5.2739 -5.44%
2011-02-09 0 8.830 8.800 8.830 8.800 9.160 845,384 7,561,306 8.9442 5.483 5.464 5.483 5.464 5.688 1,361,498 5.5537 -1.89%
2011-02-08 0 9.000 8.930 9.000 8.940 9.300 1,763,000 15,970,120 9.0585 5.588 5.545 5.588 5.551 5.775 2,839,327 5.6246 -3.12%
2011-02-07 0 9.290 9.210 9.300 9.090 9.300 1,237,000 11,398,710 9.2148 5.768 5.719 5.775 5.644 5.775 1,992,199 5.7217 0.22%
2011-02-02 0 9.270 9.220 9.280 8.940 9.280 429,000 3,908,530 9.1108 5.756 5.725 5.762 5.551 5.762 690,908 5.6571 4.16%
2011-02-01 0 8.900 8.830 8.910 8.620 8.960 134,642 1,187,335 8.8185 5.526 5.483 5.532 5.352 5.563 216,842 5.4756 2.30%
2011-01-31 0 8.700 8.700 8.710 8.700 9.000 313,000 2,733,370 8.7328 5.402 5.402 5.408 5.402 5.588 504,089 5.4224 -3.33%
2011-01-28 0 9.000 8.980 9.000 8.730 9.030 1,825,000 16,114,883 8.8301 5.588 5.576 5.588 5.421 5.607 2,939,178 5.4828 0.56%
2011-01-27 0 8.950 8.900 8.950 8.600 8.970 2,191,000 19,024,878 8.6832 5.557 5.526 5.557 5.340 5.570 3,528,624 5.3916 4.31%
2011-01-26 0 8.580 8.580 8.610 8.450 8.740 200,000 1,710,670 8.5534 5.328 5.328 5.346 5.247 5.427 322,102 5.3110 -0.92%
2011-01-25 0 8.660 8.610 8.660 8.550 8.790 1,105,100 9,532,432 8.6259 5.377 5.346 5.377 5.309 5.458 1,779,773 5.3560 -1.48%
2011-01-24 0 8.790 8.800 8.810 8.700 8.900 1,226,000 10,809,950 8.8173 5.458 5.464 5.470 5.402 5.526 1,974,484 5.4748 -1.46%
2011-01-21 0 8.920 8.920 8.950 8.780 8.940 1,135,600 10,094,116 8.8888 5.539 5.539 5.557 5.452 5.551 1,828,894 5.5192 -0.22%
2011-01-20 0 8.940 8.910 9.000 8.770 9.000 1,448,000 12,973,928 8.9599 5.551 5.532 5.588 5.445 5.588 2,332,016 5.5634 -0.56%
2011-01-19 0 8.990 8.970 9.000 8.960 9.060 2,493,000 22,433,140 8.9985 5.582 5.570 5.588 5.563 5.626 4,014,998 5.5873 0.22%
2011-01-18 0 8.970 8.970 9.000 8.940 9.180 1,291,000 11,721,280 9.0792 5.570 5.570 5.588 5.551 5.700 2,079,167 5.6375 -2.50%
2011-01-17 0 9.200 9.150 9.230 9.200 9.340 237,000 2,191,560 9.2471 5.712 5.681 5.731 5.712 5.799 381,691 5.7417 -0.76%
2011-01-14 0 9.270 9.250 9.270 9.170 9.270 833,000 7,696,510 9.2395 5.756 5.744 5.756 5.694 5.756 1,341,554 5.7370 0.65%
2011-01-13 0 9.210 9.200 9.210 9.140 9.280 1,204,000 11,071,222 9.1954 5.719 5.712 5.719 5.675 5.762 1,939,052 5.7096 2.11%
2011-01-12 0 9.020 9.020 9.030 8.870 9.280 1,135,000 10,238,720 9.0209 5.601 5.601 5.607 5.508 5.762 1,827,927 5.6013 -0.11%
2011-01-11 0 9.030 9.010 9.030 8.700 9.180 1,988,221 17,791,900 8.9487 5.607 5.595 5.607 5.402 5.700 3,202,047 5.5564 3.44%
2011-01-10 0 8.730 8.620 8.730 8.570 8.780 615,000 5,312,796 8.6387 5.421 5.352 5.421 5.321 5.452 990,463 5.3640 1.75%
2011-01-07 0 8.580 8.550 8.580 8.440 8.610 304,000 2,604,460 8.5673 5.328 5.309 5.328 5.241 5.346 489,595 5.3196 -0.69%
2011-01-06 0 8.640 8.560 8.690 8.550 8.780 995,000 8,631,310 8.6747 5.365 5.315 5.396 5.309 5.452 1,602,456 5.3863 0.47%
2011-01-05 0 8.600 8.580 8.600 8.530 8.800 959,000 8,339,710 8.6963 5.340 5.328 5.340 5.296 5.464 1,544,478 5.3997 -0.23%
2011-01-04 0 8.620 8.610 8.620 8.260 8.620 1,452,000 12,458,020 8.5799 5.352 5.346 5.352 5.129 5.352 2,338,458 5.3274 5.38%
2011-01-03 0 8.180 8.140 8.180 8.050 8.250 812,200 6,598,930 8.1248 5.079 5.054 5.079 4.998 5.123 1,308,055 5.0448 0.86%
2010-12-31 0 8.110 8.110 8.130 8.100 8.450 1,003,095 8,222,799 8.1974 5.036 5.036 5.048 5.029 5.247 1,615,493 5.0900 -4.02%
2010-12-30 0 8.450 8.450 8.470 8.440 8.550 215,000 1,820,290 8.4665 5.247 5.247 5.259 5.241 5.309 346,259 5.2570 0.24%
2010-12-29 0 8.430 8.360 8.430 8.150 8.500 620,000 5,176,560 8.3493 5.234 5.191 5.234 5.061 5.278 998,515 5.1843 1.93%
2010-12-28 0 8.270 8.270 8.280 8.250 8.560 487,000 4,055,440 8.3274 5.135 5.135 5.141 5.123 5.315 784,318 5.1707 -3.39%
2010-12-24 0 8.560 8.530 8.560 8.530 8.680 23,000 198,080 8.6122 5.315 5.296 5.315 5.296 5.390 37,042 5.3475 0.35%
2010-12-23 0 8.530 8.530 8.560 8.500 8.600 96,000 822,180 8.5644 5.296 5.296 5.315 5.278 5.340 154,609 5.3178 -0.81%
2010-12-22 0 8.600 8.590 8.600 8.540 8.700 1,117,779 9,632,235 8.6173 5.340 5.334 5.340 5.303 5.402 1,800,193 5.3507 0.12%
2010-12-21 0 8.590 8.590 8.600 8.480 8.800 1,548,000 13,325,910 8.6085 5.334 5.334 5.340 5.265 5.464 2,493,067 5.3452 1.06%
2010-12-20 0 8.500 8.490 8.500 8.460 8.590 1,208,000 10,277,815 8.5081 5.278 5.272 5.278 5.253 5.334 1,945,494 5.2829 -0.23%
2010-12-17 0 8.520 8.490 8.540 8.340 8.530 707,000 5,930,470 8.3882 5.290 5.272 5.303 5.178 5.296 1,138,630 5.2084 1.91%
2010-12-16 0 8.360 8.320 8.390 8.280 8.530 1,059,200 8,835,140 8.3413 5.191 5.166 5.210 5.141 5.296 1,705,851 5.1793 -1.65%
2010-12-15 0 8.500 8.490 8.500 8.430 8.650 1,279,000 10,850,900 8.4839 5.278 5.272 5.278 5.234 5.371 2,059,840 5.2678 -1.16%
2010-12-14 0 8.600 8.600 8.610 8.490 8.610 691,000 5,929,760 8.5814 5.340 5.340 5.346 5.272 5.346 1,112,861 5.3284 0.23%
2010-12-13 0 8.580 8.510 8.590 8.350 8.660 1,229,000 10,531,070 8.5688 5.328 5.284 5.334 5.185 5.377 1,979,315 5.3206 0.12%
2010-12-10 0 8.570 8.550 8.590 8.460 8.610 1,714,000 14,677,320 8.5632 5.321 5.309 5.334 5.253 5.346 2,760,412 5.3171 -0.23%
2010-12-09 0 8.590 8.540 8.580 8.340 8.700 2,025,000 17,305,047 8.5457 5.334 5.303 5.328 5.178 5.402 3,261,280 5.3062 0.70%
2010-12-08 0 8.530 8.520 8.530 8.250 8.650 3,898,000 32,920,824 8.4456 5.296 5.290 5.296 5.123 5.371 6,277,762 5.2440 3.52%
2010-12-07 0 8.240 8.220 8.240 8.220 8.500 1,732,000 14,551,530 8.4016 5.116 5.104 5.116 5.104 5.278 2,789,401 5.2167 -1.90%
2010-12-06 0 8.400 8.360 8.420 8.360 8.600 1,262,000 10,712,610 8.4886 5.216 5.191 5.228 5.191 5.340 2,032,462 5.2708 -0.24%
2010-12-03 0 8.420 8.410 8.420 8.350 8.800 867,000 7,395,090 8.5295 5.228 5.222 5.228 5.185 5.464 1,396,311 5.2962 1.94%
2010-12-02 0 8.260 8.260 8.280 8.240 8.420 560,000 4,651,780 8.3068 5.129 5.129 5.141 5.116 5.228 901,885 5.1578 -1.90%
2010-12-01 0 8.420 8.420 8.430 8.270 8.850 2,187,000 18,423,344 8.4240 5.228 5.228 5.234 5.135 5.495 3,522,182 5.2307 -2.09%
2010-11-30 0 8.600 8.530 8.600 8.170 8.700 1,840,000 15,496,945 8.4223 5.340 5.296 5.340 5.073 5.402 2,963,336 5.2296 4.88%
2010-11-29 0 8.200 8.170 8.180 7.990 8.320 1,643,000 13,506,275 8.2205 5.092 5.073 5.079 4.961 5.166 2,646,066 5.1043 4.06%
2010-11-26 0 7.880 7.870 7.890 7.860 7.990 2,363,000 18,663,988 7.8984 4.893 4.887 4.899 4.880 4.961 3,805,632 4.9043 0.00%
2010-11-25 0 7.880 7.880 7.900 7.860 8.040 1,272,000 10,051,450 7.9021 4.893 4.893 4.905 4.880 4.992 2,048,567 4.9066 -1.99%
2010-11-24 0 8.040 8.020 8.040 7.900 8.220 817,000 6,580,380 8.0543 4.992 4.980 4.992 4.905 5.104 1,315,786 5.0011 -2.07%
2010-11-23 0 8.210 8.210 8.250 8.200 8.400 1,763,000 14,482,699 8.2148 5.098 5.098 5.123 5.092 5.216 2,839,327 5.1008 -0.12%
2010-11-22 0 8.220 8.200 8.220 8.190 8.400 1,759,040 14,458,582 8.2196 5.104 5.092 5.104 5.085 5.216 2,832,949 5.1037 -1.08%
2010-11-19 0 8.310 8.300 8.310 8.250 8.410 633,000 5,256,590 8.3042 5.160 5.154 5.160 5.123 5.222 1,019,452 5.1563 1.22%
2010-11-18 0 8.210 8.200 8.210 8.100 8.300 4,396,000 36,059,340 8.2028 5.098 5.092 5.098 5.029 5.154 7,079,796 5.0933 0.12%
2010-11-17 0 8.200 8.200 8.210 8.140 8.280 2,010,000 16,483,190 8.2006 5.092 5.092 5.098 5.054 5.141 3,237,122 5.0919 -0.61%
2010-11-16 0 8.250 8.210 8.250 8.200 8.410 862,000 7,118,180 8.2577 5.123 5.098 5.123 5.092 5.222 1,388,258 5.1274 0.49%
2010-11-15 0 8.210 8.200 8.220 8.140 8.600 1,398,000 11,496,340 8.2234 5.098 5.092 5.104 5.054 5.340 2,251,491 5.1061 -4.53%
2010-11-12 0 8.600 8.590 8.600 8.500 8.990 1,050,000 9,111,240 8.6774 5.340 5.334 5.340 5.278 5.582 1,691,034 5.3880 -4.34%
2010-11-11 0 8.990 8.970 8.990 8.550 9.000 2,497,400 21,994,674 8.8070 5.582 5.570 5.582 5.309 5.588 4,022,084 5.4685 3.21%
2010-11-10 0 8.710 8.720 8.730 8.400 8.860 801,000 6,943,610 8.6687 5.408 5.414 5.421 5.216 5.501 1,290,017 5.3826 2.47%
2010-11-09 0 8.500 8.450 8.550 8.400 8.580 862,000 7,337,580 8.5123 5.278 5.247 5.309 5.216 5.328 1,388,258 5.2855 0.00%
2010-11-08 0 8.500 8.460 8.510 8.410 8.600 1,230,000 10,446,640 8.4932 5.278 5.253 5.284 5.222 5.340 1,980,926 5.2736 -0.82%
2010-11-05 0 8.570 8.560 8.570 8.430 8.740 2,672,000 23,011,310 8.6120 5.321 5.315 5.321 5.234 5.427 4,303,279 5.3474 0.12%
2010-11-04 0 8.560 8.540 8.550 8.140 8.600 5,575,000 45,956,056 8.2432 5.315 5.303 5.309 5.054 5.340 8,978,585 5.1184 4.77%
2010-11-03 0 8.170 8.160 8.180 8.120 8.250 2,188,000 17,874,345 8.1693 5.073 5.067 5.079 5.042 5.123 3,523,793 5.0725 0.25%
2010-11-02 0 8.150 8.140 8.170 8.100 8.290 6,591,000 53,853,310 8.1707 5.061 5.054 5.073 5.029 5.147 10,614,862 5.0734 0.87%
2010-11-01 0 8.080 8.050 8.060 7.850 8.200 2,246,933 18,011,433 8.0160 5.017 4.998 5.005 4.874 5.092 3,618,705 4.9773 2.41%
2010-10-29 0 7.890 7.860 7.900 7.710 8.020 2,751,000 21,618,886 7.8586 4.899 4.880 4.905 4.787 4.980 4,430,509 4.8795 1.15%
2010-10-28 0 7.800 7.790 7.800 7.750 7.920 4,132,000 32,281,060 7.8125 4.843 4.837 4.843 4.812 4.918 6,654,621 4.8509 -0.13%
2010-10-27 0 7.810 7.800 7.850 7.570 8.030 2,827,000 22,123,774 7.8259 4.849 4.843 4.874 4.700 4.986 4,552,908 4.8593 -2.38%
2010-10-26 0 8.000 7.990 8.000 7.960 8.120 2,167,000 17,344,599 8.0040 4.967 4.961 4.967 4.943 5.042 3,489,972 4.9698 0.00%
2010-10-25 0 8.000 7.960 8.000 7.960 8.170 1,742,850 13,968,722 8.0149 4.967 4.943 4.967 4.943 5.073 2,806,875 4.9766 -0.50%
2010-10-22 0 8.040 8.020 8.040 7.960 8.300 2,053,000 16,619,680 8.0953 4.992 4.980 4.992 4.943 5.154 3,306,374 5.0266 0.63%
2010-10-21 0 7.990 7.970 7.990 7.800 8.020 1,986,000 15,827,550 7.9696 4.961 4.949 4.961 4.843 4.980 3,198,470 4.9485 3.90%
2010-10-20 0 7.690 7.680 7.690 7.520 7.720 963,000 7,347,140 7.6294 4.775 4.769 4.775 4.669 4.794 1,550,920 4.7373 0.39%
2010-10-19 0 7.660 7.650 7.680 7.660 7.970 728,801 5,637,360 7.7351 4.756 4.750 4.769 4.756 4.949 1,173,740 4.8029 -0.78%
2010-10-18 0 7.720 7.680 7.720 7.670 8.080 478,000 3,728,300 7.7998 4.794 4.769 4.794 4.762 5.017 769,823 4.8431 -1.28%
2010-10-15 0 7.820 7.790 7.840 7.620 8.030 1,786,000 14,125,610 7.9091 4.856 4.837 4.868 4.731 4.986 2,876,368 4.9109 0.90%
2010-10-14 0 7.750 7.710 7.750 7.540 7.790 1,286,199 9,903,289 7.6997 4.812 4.787 4.812 4.682 4.837 2,071,435 4.7809 2.51%
2010-10-13 0 7.560 7.540 7.570 7.500 7.680 3,356,200 25,355,087 7.5547 4.694 4.682 4.700 4.657 4.769 5,405,189 4.6909 0.40%
2010-10-12 0 7.530 7.500 7.530 7.500 7.910 1,549,300 11,771,236 7.5978 4.676 4.657 4.676 4.657 4.911 2,495,161 4.7176 -3.46%
2010-10-11 0 7.800 7.800 7.820 7.730 8.080 1,232,000 9,648,070 7.8312 4.843 4.843 4.856 4.800 5.017 1,984,147 4.8626 -2.99%
2010-10-08 0 8.040 8.000 8.050 7.900 8.090 1,825,000 14,585,310 7.9920 4.992 4.967 4.998 4.905 5.023 2,939,178 4.9624 -0.37%
2010-10-07 0 8.070 7.990 8.070 7.560 8.080 4,157,000 32,958,570 7.9285 5.011 4.961 5.011 4.694 5.017 6,694,884 4.9229 6.75%
2010-10-06 0 7.560 7.530 7.560 7.460 7.710 1,286,000 9,731,430 7.5672 4.694 4.676 4.694 4.632 4.787 2,071,114 4.6986 -0.26%
2010-10-05 0 7.580 7.580 7.590 7.500 7.910 910,000 6,977,480 7.6676 4.707 4.707 4.713 4.657 4.911 1,465,563 4.7610 -3.07%
2010-10-04 0 7.820 7.810 7.820 7.620 7.950 4,707,549 36,652,355 7.7859 4.856 4.849 4.856 4.731 4.936 7,581,548 4.8344 2.89%
2010-09-30 0 7.600 7.530 7.600 7.470 7.680 2,650,141 19,930,652 7.5206 4.719 4.676 4.719 4.638 4.769 4,268,075 4.6697 0.13%
2010-09-29 0 7.590 7.580 7.600 7.400 7.660 2,687,000 20,404,770 7.5939 4.713 4.707 4.719 4.595 4.756 4,327,437 4.7152 1.20%
2010-09-28 0 7.500 7.480 7.500 7.360 7.600 1,946,000 14,502,660 7.4525 4.657 4.644 4.657 4.570 4.719 3,134,050 4.6275 -1.19%
2010-09-27 0 7.590 7.550 7.590 7.450 7.730 4,650,096 35,466,676 7.6271 4.713 4.688 4.713 4.626 4.800 7,489,020 4.7358 -0.13%
2010-09-24 0 7.600 7.560 7.600 7.100 7.850 11,671,000 87,937,229 7.5347 4.719 4.694 4.719 4.409 4.874 18,796,246 4.6784 9.51%
2010-09-22 0 6.940 6.940 6.950 6.440 7.060 12,803,574 87,962,653 6.8702 4.309 4.309 4.315 3.999 4.384 20,620,266 4.2658 11.04%
2010-09-21 0 6.250 6.240 6.250 6.210 6.340 2,592,000 16,254,520 6.2710 3.881 3.875 3.881 3.856 3.937 4,174,438 3.8938 1.63%
2010-09-20 0 6.150 6.150 6.200 6.000 6.280 1,828,000 11,248,020 6.1532 3.819 3.819 3.850 3.726 3.899 2,944,010 3.8206 2.50%
2010-09-17 0 6.000 5.990 6.000 5.860 6.080 2,937,451 17,538,287 5.9706 3.726 3.719 3.726 3.639 3.775 4,730,790 3.7073 3.27%
2010-09-16 0 5.810 5.780 5.810 5.750 5.920 1,798,451 10,445,326 5.8080 3.608 3.589 3.608 3.570 3.676 2,896,421 3.6063 -1.02%
2010-09-15 0 5.870 5.850 5.870 5.850 6.030 2,208,000 13,002,450 5.8888 3.645 3.632 3.645 3.632 3.744 3,556,003 3.6565 -2.65%
2010-09-14 0 6.030 6.020 6.030 5.970 6.120 1,007,000 6,073,380 6.0312 3.744 3.738 3.744 3.707 3.800 1,621,782 3.7449 -1.15%
2010-09-13 0 6.100 6.100 6.110 6.060 6.250 1,549,539 9,573,939 6.1786 3.788 3.788 3.794 3.763 3.881 2,495,546 3.8364 -0.16%
2010-09-10 0 6.110 6.080 6.110 6.050 6.250 3,289,000 20,018,470 6.0865 3.794 3.775 3.794 3.757 3.881 5,296,963 3.7792 -1.93%
2010-09-09 0 6.230 6.190 6.210 5.900 6.260 79,792,000 463,612,180 5.8103 3.868 3.844 3.856 3.663 3.887 128,505,701 3.6077 0.65%
2010-09-08 0 6.340 6.330 6.340 6.220 6.450 1,595,000 10,153,940 6.3661 3.844 3.837 3.844 3.771 3.910 2,631,009 3.8593 0.63%
2010-09-07 0 6.300 6.280 6.300 6.170 6.560 1,961,000 12,400,370 6.3235 3.819 3.807 3.819 3.740 3.977 3,234,739 3.8335 -1.10%
2010-09-06 0 6.370 6.360 6.370 6.270 6.440 3,352,000 21,427,810 6.3925 3.862 3.856 3.862 3.801 3.904 5,529,243 3.8754 1.92%
2010-09-03 0 6.250 6.240 6.250 6.030 6.340 3,987,000 24,728,790 6.2024 3.789 3.783 3.789 3.656 3.844 6,576,698 3.7601 3.82%
2010-09-02 0 6.020 5.980 6.020 5.920 6.300 1,733,000 10,568,300 6.0983 3.650 3.625 3.650 3.589 3.819 2,858,645 3.6970 -2.11%
2010-09-01 0 6.150 6.130 6.150 6.120 6.280 1,067,000 6,610,700 6.1956 3.728 3.716 3.728 3.710 3.807 1,760,054 3.7560 -0.81%
2010-08-31 0 6.200 6.180 6.200 6.150 6.300 1,254,000 7,863,620 6.2708 3.759 3.747 3.759 3.728 3.819 2,068,517 3.8016 -0.16%
2010-08-30 0 6.210 6.200 6.240 6.110 6.470 1,829,000 11,537,400 6.3080 3.765 3.759 3.783 3.704 3.922 3,017,000 3.8241 -0.64%
2010-08-27 0 6.250 6.240 6.300 6.090 6.400 2,141,000 13,275,780 6.2007 3.789 3.783 3.819 3.692 3.880 3,531,655 3.7591 -1.57%
2010-08-26 0 6.350 6.320 6.350 6.100 6.450 4,743,000 29,985,927 6.3221 3.850 3.831 3.850 3.698 3.910 7,823,747 3.8327 5.83%
2010-08-25 0 6.000 5.990 6.000 5.920 6.060 1,464,000 8,780,470 5.9976 3.637 3.631 3.637 3.589 3.674 2,414,920 3.6359 1.01%
2010-08-24 0 5.940 5.940 5.970 5.800 6.050 3,503,016 20,911,910 5.9697 3.601 3.601 3.619 3.516 3.668 5,778,349 3.6190 1.54%
2010-08-23 0 5.850 5.850 5.870 5.800 5.870 217,000 1,266,220 5.8351 3.546 3.546 3.559 3.516 3.559 357,949 3.5374 0.86%
2010-08-20 0 5.800 5.800 5.830 5.800 5.900 525,000 3,054,990 5.8190 3.516 3.516 3.534 3.516 3.577 866,006 3.5277 0.00%
2010-08-19 0 5.800 5.800 5.820 5.620 5.850 1,899,000 10,899,030 5.7394 3.516 3.516 3.528 3.407 3.546 3,132,468 3.4794 -0.51%
2010-08-18 0 5.830 5.800 5.830 5.460 5.880 1,380,000 7,932,670 5.7483 3.534 3.516 3.534 3.310 3.565 2,276,359 3.4848 6.78%
2010-08-17 0 5.460 5.450 5.490 5.420 5.710 2,941,500 16,390,820 5.5723 3.310 3.304 3.328 3.286 3.462 4,852,109 3.3781 -4.55%
2010-08-16 0 5.720 5.720 5.750 5.720 5.800 374,000 2,146,440 5.7391 3.468 3.468 3.486 3.468 3.516 616,926 3.4792 -0.35%
2010-08-13 0 5.740 5.740 5.800 5.620 5.820 445,000 2,546,430 5.7223 3.480 3.480 3.516 3.407 3.528 734,043 3.4690 1.95%
2010-08-12 0 5.630 5.620 5.630 5.600 5.710 413,000 2,331,990 5.6465 3.413 3.407 3.413 3.395 3.462 681,258 3.4231 -0.35%
2010-08-11 0 5.650 5.650 5.660 5.640 5.770 425,000 2,425,710 5.7076 3.425 3.425 3.431 3.419 3.498 701,053 3.4601 -2.59%
2010-08-10 0 5.800 5.800 5.810 5.800 5.940 160,000 939,270 5.8704 3.516 3.516 3.522 3.516 3.601 263,926 3.5588 -1.69%
2010-08-09 0 5.900 5.890 5.900 5.790 5.900 173,000 1,011,660 5.8477 3.577 3.571 3.577 3.510 3.577 285,370 3.5451 0.51%
2010-08-06 0 5.870 5.810 5.870 5.640 5.870 382,201 2,203,872 5.7663 3.559 3.522 3.559 3.419 3.559 630,454 3.4957 -0.17%
2010-08-05 0 5.880 5.850 5.880 5.840 5.920 313,000 1,837,150 5.8695 3.565 3.546 3.565 3.540 3.589 516,305 3.5583 0.00%
2010-08-04 0 5.880 5.880 5.910 5.870 5.950 359,000 2,119,780 5.9047 3.565 3.565 3.583 3.559 3.607 592,183 3.5796 -1.18%
2010-08-03 0 5.950 5.940 5.950 5.920 5.960 475,000 2,823,840 5.9449 3.607 3.601 3.607 3.589 3.613 783,529 3.6040 -0.50%
2010-08-02 0 5.980 5.980 6.040 5.900 6.050 1,081,000 6,451,470 5.9681 3.625 3.625 3.662 3.577 3.668 1,783,148 3.6180 1.18%
2010-07-30 0 5.910 5.900 5.910 5.850 5.930 1,423,000 8,397,200 5.9011 3.583 3.577 3.583 3.546 3.595 2,347,289 3.5774 0.17%
2010-07-29 0 5.900 5.880 5.900 5.840 5.930 1,505,000 8,863,710 5.8895 3.577 3.565 3.577 3.540 3.595 2,482,551 3.5704 -0.17%
2010-07-28 0 5.910 5.890 5.910 5.880 5.990 849,000 5,016,990 5.9093 3.583 3.571 3.583 3.565 3.631 1,400,456 3.5824 0.34%
2010-07-27 0 5.890 5.870 5.900 5.820 5.970 1,001,000 5,901,840 5.8959 3.571 3.559 3.577 3.528 3.619 1,651,185 3.5743 -0.17%
2010-07-26 0 5.900 5.880 5.900 5.720 5.960 1,408,000 8,285,250 5.8844 3.577 3.565 3.577 3.468 3.613 2,322,546 3.5673 1.55%
2010-07-23 0 5.810 5.770 5.810 5.700 5.810 577,284 3,326,506 5.7623 3.522 3.498 3.522 3.456 3.522 952,250 3.4933 1.57%
2010-07-22 0 5.720 5.710 5.720 5.700 5.790 190,000 1,086,960 5.7208 3.468 3.462 3.468 3.456 3.510 313,412 3.4682 -1.72%
2010-07-21 0 5.820 5.800 5.820 5.700 5.850 911,000 5,264,075 5.7783 3.528 3.516 3.528 3.456 3.546 1,502,727 3.5030 0.69%
2010-07-20 0 5.780 5.740 5.780 5.670 5.850 807,000 4,675,010 5.7931 3.504 3.480 3.504 3.437 3.546 1,331,175 3.5119 1.58%
2010-07-19 0 5.690 5.660 5.690 5.570 5.860 936,000 5,344,686 5.7101 3.449 3.431 3.449 3.377 3.553 1,543,965 3.4617 -2.90%
2010-07-16 0 5.860 5.830 5.860 5.820 5.950 1,483,000 8,734,970 5.8901 3.553 3.534 3.553 3.528 3.607 2,446,261 3.5707 -2.01%
2010-07-15 0 5.980 5.960 5.980 5.970 6.120 948,000 5,676,815 5.9882 3.625 3.613 3.625 3.619 3.710 1,563,760 3.6302 -2.13%
2010-07-14 0 6.110 6.100 6.110 6.000 6.180 1,441,165 8,767,307 6.0835 3.704 3.698 3.704 3.637 3.747 2,377,253 3.6880 2.17%
2010-07-13 0 5.980 5.950 5.980 5.810 6.000 2,125,000 12,448,036 5.8579 3.625 3.607 3.625 3.522 3.637 3,505,263 3.5512 4.73%
2010-07-12 0 5.710 5.700 5.710 5.660 6.070 1,117,000 6,489,300 5.8096 3.462 3.456 3.462 3.431 3.680 1,842,531 3.5219 3.44%
2010-07-09 0 5.520 5.510 5.520 5.300 5.720 650,000 3,607,680 5.5503 3.346 3.340 3.346 3.213 3.468 1,072,198 3.3648 2.41%
2010-07-08 0 5.390 5.390 5.410 5.280 5.600 759,000 4,112,835 5.4188 3.268 3.268 3.280 3.201 3.395 1,251,997 3.2850 1.70%
2010-07-07 0 5.300 5.290 5.310 5.290 5.350 449,000 2,380,820 5.3025 3.213 3.207 3.219 3.207 3.243 740,641 3.2145 -0.19%
2010-07-06 0 5.310 5.300 5.310 5.280 5.310 306,000 1,621,840 5.3001 3.219 3.213 3.219 3.201 3.219 504,758 3.2131 0.38%
2010-07-05 0 5.290 5.280 5.290 5.240 5.390 473,000 2,512,040 5.3109 3.207 3.201 3.207 3.177 3.268 780,230 3.2196 -1.31%
2010-07-02 0 5.360 5.350 5.380 5.340 5.630 321,240 1,746,218 5.4359 3.249 3.243 3.262 3.237 3.413 529,897 3.2954 -1.65%
2010-06-30 0 5.450 5.440 5.490 5.380 5.500 1,410,000 7,660,780 5.4332 3.304 3.298 3.328 3.262 3.334 2,325,845 3.2938 -0.73%
2010-06-29 0 5.490 5.490 5.520 5.430 5.600 964,000 5,290,970 5.4886 3.328 3.328 3.346 3.292 3.395 1,590,152 3.3273 0.00%
2010-06-28 0 5.490 5.490 5.550 5.440 5.750 899,000 4,942,750 5.4981 3.328 3.328 3.365 3.298 3.486 1,482,932 3.3331 -3.51%
2010-06-25 0 5.690 5.690 5.700 5.550 5.900 212,000 1,207,149 5.6941 3.449 3.449 3.456 3.365 3.577 349,702 3.4519 1.61%
2010-06-24 0 5.600 5.600 5.610 5.520 5.840 376,000 2,126,410 5.6553 3.395 3.395 3.401 3.346 3.540 620,225 3.4284 -0.36%
2010-06-23 0 5.620 5.620 5.660 5.560 5.870 312,000 1,770,250 5.6739 3.407 3.407 3.431 3.371 3.559 514,655 3.4397 -3.77%
2010-06-22 0 5.840 5.840 5.850 5.760 5.900 796,000 4,649,470 5.8410 3.540 3.540 3.546 3.492 3.577 1,313,030 3.5410 2.82%
2010-06-21 0 5.680 5.680 5.700 5.500 5.710 608,000 3,435,170 5.6500 3.443 3.443 3.456 3.334 3.462 1,002,918 3.4252 0.18%
2010-06-18 0 5.670 5.660 5.670 5.610 5.700 286,000 1,623,510 5.6766 3.437 3.431 3.437 3.401 3.456 471,767 3.4413 1.61%
2010-06-17 0 5.580 5.470 5.580 5.420 5.620 401,000 2,232,240 5.5667 3.383 3.316 3.383 3.286 3.407 661,464 3.3747 2.95%
2010-06-15 0 5.420 5.410 5.420 5.340 5.450 666,000 3,603,422 5.4105 3.286 3.280 3.286 3.237 3.304 1,098,591 3.2800 1.31%
2010-06-14 0 5.350 5.340 5.350 5.330 5.490 988,000 5,302,670 5.3671 3.243 3.237 3.243 3.231 3.328 1,629,741 3.2537 -0.93%
2010-06-11 0 5.400 5.400 5.420 5.400 5.570 845,000 4,632,470 5.4822 3.274 3.274 3.286 3.274 3.377 1,393,857 3.3235 -2.35%
2010-06-10 0 5.530 5.530 5.560 5.520 5.600 100,000 556,560 5.5656 3.352 3.352 3.371 3.346 3.395 164,954 3.3740 -1.25%
2010-06-09 0 5.600 5.600 5.640 5.580 5.750 1,038,000 5,870,100 5.6552 3.395 3.395 3.419 3.383 3.486 1,712,218 3.4284 0.36%
2010-06-08 0 5.580 5.520 5.580 5.450 5.700 730,500 4,085,855 5.5932 3.383 3.346 3.383 3.304 3.456 1,204,986 3.3908 2.57%
2010-06-07 0 5.440 5.440 5.450 5.350 5.700 836,000 4,591,955 5.4928 3.298 3.298 3.304 3.243 3.456 1,379,012 3.3299 -2.51%
2010-06-04 0 5.580 5.580 5.670 5.580 5.850 325,000 1,869,680 5.7529 3.383 3.383 3.437 3.383 3.546 536,099 3.4876 -1.93%
2010-06-03 0 5.690 5.690 5.710 5.600 5.760 259,000 1,473,300 5.6884 3.449 3.449 3.462 3.395 3.492 427,230 3.4485 1.43%
2010-06-02 0 5.610 5.610 5.690 5.600 5.690 355,000 1,998,080 5.6284 3.401 3.401 3.449 3.395 3.449 585,585 3.4121 -1.41%
2010-06-01 0 5.690 5.630 5.690 5.610 5.800 311,000 1,772,790 5.7003 3.449 3.413 3.449 3.401 3.516 513,006 3.4557 -0.70%
2010-05-31 0 5.730 5.710 5.740 5.640 5.840 953,000 5,470,440 5.7402 3.474 3.462 3.480 3.419 3.540 1,572,007 3.4799 0.17%
2010-05-28 0 5.720 5.700 5.720 5.500 5.890 1,727,000 9,855,640 5.7068 3.468 3.456 3.468 3.334 3.571 2,848,748 3.4596 5.34%
2010-05-27 0 5.430 5.400 5.430 5.380 5.510 2,616,000 14,140,890 5.4055 3.292 3.274 3.292 3.262 3.340 4,315,185 3.2770 -1.27%
2010-05-26 0 5.500 5.500 5.670 5.440 5.780 2,520,000 14,021,340 5.5640 3.334 3.334 3.437 3.298 3.504 4,156,829 3.3731 -3.17%
2010-05-25 0 5.680 5.640 5.700 5.610 5.900 2,631,000 15,017,190 5.7078 3.443 3.419 3.456 3.401 3.577 4,339,928 3.4602 -0.70%
2010-05-24 0 5.720 5.700 5.800 5.590 5.890 2,599,000 14,800,890 5.6948 3.468 3.456 3.516 3.389 3.571 4,287,143 3.4524 3.25%
2010-05-20 0 5.540 5.540 5.720 5.430 5.750 2,958,000 16,317,620 5.5164 3.359 3.359 3.468 3.292 3.486 4,879,326 3.3442 -3.65%
2010-05-19 0 5.750 5.750 5.780 5.700 5.990 2,219,000 12,858,350 5.7947 3.486 3.486 3.504 3.456 3.631 3,660,319 3.5129 -3.69%
2010-05-18 0 5.970 5.960 5.970 5.890 6.180 223,000 1,345,170 6.0322 3.619 3.613 3.619 3.571 3.747 367,846 3.6569 -0.17%
2010-05-17 0 5.980 5.980 6.050 5.970 6.170 716,000 4,319,980 6.0335 3.625 3.625 3.668 3.619 3.740 1,181,067 3.6577 -2.45%
2010-05-14 0 6.130 6.120 6.140 6.100 6.140 1,278,000 7,825,330 6.1231 3.716 3.710 3.722 3.698 3.722 2,108,106 3.7120 0.16%
2010-05-13 0 6.120 6.110 6.120 6.030 6.200 3,521,971 21,504,288 6.1058 3.710 3.704 3.710 3.656 3.759 5,809,616 3.7015 0.49%
2010-05-12 0 6.090 6.090 6.120 6.080 6.150 1,984,000 12,116,750 6.1072 3.692 3.692 3.710 3.686 3.728 3,272,678 3.7024 -0.49%
2010-05-11 0 6.120 6.120 6.170 6.080 6.380 1,332,000 8,175,210 6.1375 3.710 3.710 3.740 3.686 3.868 2,197,181 3.7208 0.33%
2010-05-10 0 6.200 6.210 6.400 5.950 6.200 1,688,000 10,174,422 6.0275 3.698 3.704 3.817 3.549 3.698 2,830,062 3.5951 4.20%
2010-05-07 0 5.950 5.950 5.990 5.820 6.110 2,946,000 17,640,860 5.9881 3.549 3.549 3.573 3.471 3.644 4,939,196 3.5716 -0.17%
2010-05-06 0 5.960 5.890 5.970 5.700 6.360 1,383,967 8,314,273 6.0076 3.555 3.513 3.561 3.400 3.793 2,320,327 3.5832 -6.29%
2010-05-05 0 6.360 6.360 6.370 6.360 6.590 756,100 4,862,434 6.4309 3.793 3.793 3.799 3.793 3.931 1,267,660 3.8358 -4.93%
2010-05-04 0 6.690 6.650 6.710 6.500 6.740 611,000 4,048,211 6.6255 3.990 3.966 4.002 3.877 4.020 1,024,389 3.9518 -1.18%
2010-05-03 0 6.770 6.760 6.800 6.550 6.820 617,000 4,154,120 6.7328 4.038 4.032 4.056 3.907 4.068 1,034,448 4.0158 2.27%
2010-04-30 0 6.620 6.610 6.620 6.140 7.400 2,352,000 15,375,490 6.5372 3.949 3.943 3.949 3.662 4.414 3,943,309 3.8991 6.77%
2010-04-29 0 6.200 6.200 6.250 6.000 6.300 384,000 2,369,410 6.1703 3.698 3.698 3.728 3.579 3.758 643,806 3.6803 3.33%
2010-04-28 0 6.000 6.010 6.090 5.870 6.100 1,271,300 7,591,455 5.9714 3.579 3.585 3.632 3.501 3.638 2,131,432 3.5617 0.00%
2010-04-27 0 6.000 6.000 6.010 5.950 6.250 2,384,000 14,362,180 6.0244 3.579 3.579 3.585 3.549 3.728 3,996,960 3.5933 -2.44%
2010-04-26 0 6.150 6.150 6.200 5.790 6.190 2,806,000 16,862,900 6.0096 3.668 3.668 3.698 3.453 3.692 4,704,475 3.5844 6.96%
2010-04-23 0 5.750 5.700 5.750 5.540 5.780 2,313,000 13,011,760 5.6255 3.430 3.400 3.430 3.304 3.448 3,877,923 3.3553 3.79%
2010-04-22 0 5.540 5.530 5.540 5.430 5.740 2,163,000 11,991,730 5.5440 3.304 3.298 3.304 3.239 3.424 3,626,436 3.3068 -3.99%
2010-04-21 0 5.770 5.750 5.780 5.660 5.950 935,000 5,372,460 5.7459 3.442 3.430 3.448 3.376 3.549 1,567,600 3.4272 -3.51%
2010-04-20 0 5.980 5.970 5.990 5.850 6.010 482,000 2,873,410 5.9614 3.567 3.561 3.573 3.489 3.585 808,110 3.5557 1.36%
2010-04-19 0 5.900 5.900 5.950 5.790 6.150 1,102,000 6,606,150 5.9947 3.519 3.519 3.549 3.453 3.668 1,847,588 3.5756 -2.32%
2010-04-16 0 6.040 6.040 6.100 5.950 6.150 948,000 5,694,140 6.0065 3.603 3.603 3.638 3.549 3.668 1,589,395 3.5826 -0.98%
2010-04-15 0 6.100 6.080 6.150 5.770 6.150 890,000 5,275,560 5.9276 3.638 3.626 3.668 3.442 3.668 1,492,154 3.5355 3.21%
2010-04-14 0 5.910 5.900 5.910 5.750 5.950 1,718,000 10,066,830 5.8596 3.525 3.519 3.525 3.430 3.549 2,880,359 3.4950 1.03%
2010-04-13 0 5.850 5.840 5.890 5.800 5.900 1,288,000 7,533,640 5.8491 3.489 3.483 3.513 3.459 3.519 2,159,431 3.4887 -0.17%
2010-04-12 0 5.860 5.860 5.910 5.850 6.250 2,394,000 14,162,230 5.9157 3.495 3.495 3.525 3.489 3.728 4,013,725 3.5285 -6.24%
2010-04-09 0 6.250 6.180 6.250 6.200 6.400 2,676,000 16,797,205 6.2770 3.728 3.686 3.728 3.698 3.817 4,486,520 3.7439 0.00%
2010-04-08 0 6.250 6.240 6.250 5.760 6.270 5,255,000 31,821,600 6.0555 3.728 3.722 3.728 3.436 3.740 8,810,412 3.6118 9.65%
2010-04-07 0 5.700 5.680 5.710 5.610 5.900 2,206,000 12,713,849 5.7633 3.400 3.388 3.406 3.346 3.519 3,698,529 3.4375 -0.52%
2010-04-01 0 5.730 5.730 5.750 5.600 5.790 1,080,250 6,141,811 5.6855 3.418 3.418 3.430 3.340 3.453 1,811,122 3.3912 2.14%
2010-03-31 0 5.610 5.610 5.700 5.500 6.000 2,399,000 13,694,350 5.7084 3.346 3.346 3.400 3.280 3.579 4,022,108 3.4048 0.18%
2010-03-30 0 5.600 5.560 5.600 5.550 5.700 925,000 5,189,450 5.6102 3.340 3.316 3.340 3.310 3.400 1,550,834 3.3462 -0.71%
2010-03-29 0 5.640 5.640 5.680 5.620 5.800 3,198,000 18,217,320 5.6965 3.364 3.364 3.388 3.352 3.459 5,361,693 3.3977 0.53%
2010-03-26 0 5.610 5.600 5.620 5.490 5.840 7,518,000 42,032,260 5.5909 3.346 3.340 3.352 3.275 3.483 12,604,506 3.3347 -0.71%
2010-03-25 0 5.650 5.650 5.690 5.330 5.970 3,834,000 21,990,640 5.7357 3.370 3.370 3.394 3.179 3.561 6,427,996 3.4211 5.02%
2010-03-24 0 5.380 5.370 5.380 5.060 5.480 4,128,900 21,672,459 5.2490 3.209 3.203 3.209 3.018 3.269 6,922,419 3.1308 6.32%
2010-03-23 0 5.060 4.980 5.060 4.630 5.130 3,825,887 18,917,951 4.9447 3.018 2.970 3.018 2.762 3.060 6,414,394 2.9493 1.00%
2010-03-22 0 5.010 5.010 5.090 4.960 5.300 4,764,000 23,840,710 5.0043 2.988 2.988 3.036 2.958 3.161 7,987,213 2.9849 1.62%
2010-03-19 0 4.930 4.890 5.000 4.500 5.000 5,520,000 26,546,140 4.8091 2.941 2.917 2.982 2.684 2.982 9,254,705 2.8684 4.89%
2010-03-18 0 4.700 4.700 4.720 4.650 4.800 1,673,000 7,887,360 4.7145 2.803 2.803 2.815 2.774 2.863 2,804,913 2.8120 0.00%
2010-03-17 0 4.700 4.700 4.730 4.150 4.710 3,052,000 13,513,160 4.4276 2.803 2.803 2.821 2.475 2.809 5,116,913 2.6409 13.25%
2010-03-16 0 4.150 4.150 4.180 4.100 4.200 955,000 3,970,600 4.1577 2.475 2.475 2.493 2.445 2.505 1,601,131 2.4799 2.72%
2010-03-15 0 4.040 4.030 4.080 4.020 4.100 216,000 877,340 4.0618 2.410 2.404 2.434 2.398 2.445 362,141 2.4226 0.50%
2010-03-12 0 4.020 3.980 4.030 3.970 4.060 1,033,000 4,157,090 4.0243 2.398 2.374 2.404 2.368 2.422 1,731,904 2.4003 0.50%
2010-03-11 0 4.000 4.000 4.010 3.980 4.020 1,149,000 4,601,140 4.0045 2.386 2.386 2.392 2.374 2.398 1,926,387 2.3885 -0.50%
2010-03-10 0 4.020 4.010 4.020 3.990 4.040 1,158,000 4,651,440 4.0168 2.398 2.392 2.398 2.380 2.410 1,941,476 2.3958 -0.25%
2010-03-09 0 4.030 4.020 4.030 4.010 4.050 350,000 1,411,570 4.0331 2.404 2.398 2.404 2.392 2.416 586,802 2.4055 -0.49%
2010-03-08 0 4.050 4.010 4.050 4.000 4.070 682,000 2,757,600 4.0434 2.416 2.392 2.416 2.386 2.428 1,143,426 2.4117 0.75%
2010-03-05 0 4.020 4.010 4.050 4.000 4.110 530,000 2,139,800 4.0374 2.398 2.392 2.416 2.386 2.451 888,586 2.4081 -1.95%
2010-03-04 0 4.100 4.090 4.100 4.090 4.120 237,000 971,360 4.0986 2.445 2.439 2.445 2.439 2.457 397,349 2.4446 0.00%
2010-03-03 0 4.100 4.100 4.120 4.080 4.120 823,000 3,376,870 4.1031 2.445 2.445 2.457 2.434 2.457 1,379,823 2.4473 0.00%
2010-03-02 0 4.100 4.100 4.110 4.090 4.120 1,102,000 4,518,380 4.1002 2.445 2.445 2.451 2.439 2.457 1,847,588 2.4456 0.24%
2010-03-01 0 4.090 4.090 4.120 4.000 4.200 1,568,000 6,415,620 4.0916 2.439 2.439 2.457 2.386 2.505 2,628,873 2.4404 -2.39%
2010-02-26 0 4.190 4.100 4.190 4.100 4.200 72,000 299,330 4.1574 2.499 2.445 2.499 2.445 2.505 120,714 2.4797 5.01%
2010-02-25 0 3.990 4.000 4.050 3.900 4.040 535,000 2,135,810 3.9922 2.380 2.386 2.416 2.326 2.410 896,969 2.3811 3.10%
2010-02-24 0 3.870 3.870 3.900 3.870 3.930 437,000 1,704,490 3.9004 2.308 2.308 2.326 2.308 2.344 732,664 2.3264 -1.02%
2010-02-23 0 3.910 3.900 3.940 3.900 4.080 792,000 3,135,640 3.9591 2.332 2.326 2.350 2.326 2.434 1,327,849 2.3614 -2.25%
2010-02-22 0 4.000 4.000 4.010 3.950 4.080 262,000 1,047,920 3.9997 2.386 2.386 2.392 2.356 2.434 439,263 2.3856 2.56%
2010-02-19 0 3.900 3.850 3.970 3.860 3.900 41,000 158,800 3.8732 2.326 2.296 2.368 2.302 2.326 68,740 2.3102 0.00%
2010-02-18 0 3.900 3.870 3.920 3.860 3.900 230,100 896,610 3.8966 2.326 2.308 2.338 2.302 2.326 385,780 2.3241 -0.26%
2010-02-17 0 3.910 3.800 3.960 3.810 3.910 4,000 15,510 3.8775 2.332 2.267 2.362 2.272 2.332 6,706 2.3127 0.77%
2010-02-12 0 3.880 3.840 3.880 3.820 3.880 162,000 628,500 3.8796 2.314 2.290 2.314 2.278 2.314 271,605 2.3140 0.00%
2010-02-11 0 3.880 3.850 3.880 3.850 3.880 252,000 977,100 3.8774 2.314 2.296 2.314 2.296 2.314 422,497 2.3127 0.00%
2010-02-10 0 3.880 3.880 3.940 3.850 3.980 34,644 134,848 3.8924 2.314 2.314 2.350 2.296 2.374 58,083 2.3216 0.78%
2010-02-09 0 3.850 3.850 3.900 3.790 3.910 27,000 103,170 3.8211 2.296 2.296 2.326 2.261 2.332 45,268 2.2791 0.00%
2010-02-08 0 3.850 3.850 3.890 3.840 3.910 180,000 698,410 3.8801 2.296 2.296 2.320 2.290 2.332 301,784 2.3143 -1.28%
2010-02-05 0 3.900 3.880 3.900 3.860 3.990 125,000 484,670 3.8774 2.326 2.314 2.326 2.302 2.380 209,572 2.3127 -2.50%
2010-02-04 0 4.000 4.000 4.020 3.940 4.050 102,000 409,930 4.0189 2.386 2.386 2.398 2.350 2.416 171,011 2.3971 0.00%
2010-02-03 0 4.000 4.000 4.020 3.970 4.020 260,000 1,040,170 4.0007 2.386 2.386 2.398 2.368 2.398 435,910 2.3862 0.76%
2010-02-02 0 3.970 3.970 3.990 3.950 4.000 110,000 438,220 3.9838 2.368 2.368 2.380 2.356 2.386 184,423 2.3762 1.79%
2010-02-01 0 3.900 3.900 3.940 3.900 4.000 285,000 1,126,570 3.9529 2.326 2.326 2.350 2.326 2.386 477,824 2.3577 -4.65%
2010-01-29 0 4.090 3.920 4.100 3.910 4.100 583,000 2,332,300 4.0005 2.439 2.338 2.445 2.332 2.445 977,444 2.3861 3.54%
2010-01-28 0 3.950 3.920 4.100 3.930 4.000 532,000 2,118,600 3.9823 2.356 2.338 2.445 2.344 2.386 891,939 2.3753 -1.25%
2010-01-27 0 4.000 3.970 4.000 3.980 4.100 373,000 1,497,890 4.0158 2.386 2.368 2.386 2.374 2.445 625,363 2.3952 -1.72%
2010-01-26 0 4.070 4.050 4.080 4.010 4.200 249,000 1,022,400 4.1060 2.428 2.416 2.434 2.392 2.505 417,468 2.4491 -1.45%
2010-01-25 0 4.130 4.130 4.140 4.050 4.200 282,000 1,159,850 4.1129 2.463 2.463 2.469 2.416 2.505 472,795 2.4532 -0.48%
2010-01-22 0 4.150 4.100 4.150 4.010 4.180 565,000 2,321,660 4.1091 2.475 2.445 2.475 2.392 2.493 947,266 2.4509 -1.19%
2010-01-21 0 4.200 4.180 4.210 4.030 4.270 298,000 1,250,850 4.1975 2.505 2.493 2.511 2.404 2.547 499,620 2.5036 -0.94%
2010-01-20 0 4.240 4.060 4.300 4.020 4.240 715,694 2,922,856 4.0839 2.529 2.422 2.565 2.398 2.529 1,199,916 2.4359 2.91%
2010-01-19 0 4.120 4.090 4.170 4.040 4.300 1,092,000 4,531,920 4.1501 2.457 2.439 2.487 2.410 2.565 1,830,822 2.4753 -3.96%
2010-01-18 0 4.290 4.230 4.290 4.200 4.300 514,000 2,182,510 4.2461 2.559 2.523 2.559 2.505 2.565 861,761 2.5326 -1.61%
2010-01-15 0 4.360 4.350 4.570 4.270 4.400 89,000 386,370 4.3412 2.601 2.595 2.726 2.547 2.624 149,215 2.5893 0.93%
2010-01-14 0 4.320 4.320 4.400 4.260 4.350 417,000 1,803,650 4.3253 2.577 2.577 2.624 2.541 2.595 699,133 2.5798 -0.69%
2010-01-13 0 4.350 4.350 4.380 4.200 4.350 404,000 1,744,440 4.3179 2.595 2.595 2.612 2.505 2.595 677,337 2.5754 2.11%
2010-01-12 0 4.260 4.260 4.300 4.210 4.400 1,379,000 5,909,490 4.2853 2.541 2.541 2.565 2.511 2.624 2,312,000 2.5560 -1.16%
2010-01-11 0 4.310 4.310 4.350 4.250 4.910 2,057,000 9,293,470 4.5180 2.571 2.571 2.595 2.535 2.929 3,448,719 2.6948 -7.31%
2010-01-08 0 4.650 4.630 4.650 4.630 4.740 947,000 4,437,910 4.6863 2.774 2.762 2.774 2.762 2.827 1,587,718 2.7951 -1.06%
2010-01-07 0 4.700 4.690 4.700 4.690 4.770 737,000 3,479,260 4.7208 2.803 2.797 2.803 2.797 2.845 1,235,637 2.8158 -0.84%
2010-01-06 0 4.740 4.750 4.770 4.470 4.810 1,434,000 6,684,050 4.6611 2.827 2.833 2.845 2.666 2.869 2,404,211 2.7801 6.04%
2010-01-05 0 4.470 4.430 4.470 4.290 4.480 4,449,494 19,074,445 4.2869 2.666 2.642 2.666 2.559 2.672 7,459,919 2.5569 4.44%
2010-01-04 0 4.280 4.230 4.280 4.200 4.280 327,000 1,391,280 4.2547 2.553 2.523 2.553 2.505 2.553 548,241 2.5377 0.94%
2009-12-31 0 4.240 4.180 4.240 4.170 4.250 116,000 487,180 4.1998 2.529 2.493 2.529 2.487 2.535 194,483 2.5050 0.95%
2009-12-30 0 4.200 4.140 4.200 4.100 4.300 152,000 636,130 4.1851 2.505 2.469 2.505 2.445 2.565 254,840 2.4962 2.44%
2009-12-29 0 4.100 4.080 4.100 3.980 4.200 188,000 767,200 4.0809 2.445 2.434 2.445 2.374 2.505 315,196 2.4340 3.27%
2009-12-28 0 3.970 3.970 4.000 3.950 4.010 548,000 2,188,100 3.9929 2.368 2.368 2.386 2.356 2.392 918,764 2.3816 0.51%
2009-12-24 0 3.950 3.900 3.950 3.880 3.980 67,000 263,660 3.9352 2.356 2.326 2.356 2.314 2.374 112,331 2.3472 0.25%
2009-12-23 0 3.940 3.930 3.950 3.700 3.950 183,000 718,570 3.9266 2.350 2.344 2.356 2.207 2.356 306,814 2.3420 0.00%
2009-12-22 0 3.940 3.900 3.940 3.700 4.000 1,981,681 7,702,454 3.8868 2.350 2.326 2.350 2.207 2.386 3,322,441 2.3183 5.91%
2009-12-21 0 3.720 3.720 3.790 3.680 3.820 201,000 758,400 3.7731 2.219 2.219 2.261 2.195 2.278 336,992 2.2505 -2.87%
2009-12-18 0 3.830 3.870 3.890 3.510 3.830 1,130,000 4,067,260 3.5993 2.284 2.308 2.320 2.094 2.284 1,894,532 2.1468 3.51%
2009-12-17 0 3.700 3.640 3.740 3.600 3.730 959,000 3,491,750 3.6410 2.207 2.171 2.231 2.147 2.225 1,607,837 2.1717 0.00%
2009-12-16 0 3.700 3.700 3.720 3.650 3.710 943,000 3,476,960 3.6871 2.207 2.207 2.219 2.177 2.213 1,581,012 2.1992 -1.33%
2009-12-15 0 3.750 3.700 3.770 3.530 3.900 2,662,000 9,737,630 3.6580 2.237 2.207 2.249 2.105 2.326 4,463,048 2.1818 7.14%
2009-12-14 0 3.500 3.500 3.510 3.340 3.590 2,594,000 8,991,828 3.4664 2.088 2.088 2.094 1.992 2.141 4,349,041 2.0675 0.86%
2009-12-11 0 3.470 3.450 3.470 3.310 3.470 1,746,000 5,937,580 3.4007 2.070 2.058 2.070 1.974 2.070 2,927,303 2.0283 5.79%
2009-12-10 0 3.280 3.230 3.240 3.110 3.300 1,421,000 4,622,470 3.2530 1.956 1.927 1.933 1.855 1.968 2,382,416 1.9402 4.79%
2009-12-09 0 3.130 3.120 3.170 3.120 3.240 1,048,000 3,332,970 3.1803 1.867 1.861 1.891 1.861 1.933 1,757,053 1.8969 -1.57%
2009-12-08 0 3.180 3.160 3.200 3.160 3.450 1,777,000 5,780,080 3.2527 1.897 1.885 1.909 1.885 2.058 2,979,277 1.9401 -8.62%
2009-12-07 0 3.480 3.420 3.480 3.420 3.480 88,000 303,280 3.4464 2.076 2.040 2.076 2.040 2.076 147,539 2.0556 0.29%
2009-12-04 0 3.470 3.460 3.470 3.420 3.500 13,000 45,170 3.4746 2.070 2.064 2.070 2.040 2.088 21,796 2.0724 1.17%
2009-12-03 0 3.430 3.420 3.430 3.420 3.470 926,000 3,175,440 3.4292 2.046 2.040 2.046 2.040 2.070 1,552,510 2.0454 -2.00%
2009-12-02 0 3.500 3.490 3.500 3.470 3.520 584,000 2,039,960 3.4931 2.088 2.082 2.088 2.070 2.100 979,121 2.0835 0.00%
2009-12-01 0 3.500 3.450 3.500 3.490 3.500 57,000 199,490 3.4998 2.088 2.058 2.088 2.082 2.088 95,565 2.0875 0.29%
2009-11-30 0 3.490 3.460 3.490 3.430 3.500 262,000 908,610 3.4680 2.082 2.064 2.082 2.046 2.088 439,263 2.0685 2.65%
2009-11-27 0 3.400 3.400 3.430 3.400 3.500 365,000 1,267,600 3.4729 2.028 2.028 2.046 2.028 2.088 611,951 2.0714 -4.23%
2009-11-26 0 3.550 3.540 3.550 3.530 3.650 1,935,000 6,882,060 3.5566 2.117 2.111 2.117 2.105 2.177 3,244,177 2.1214 1.43%
2009-11-25 0 3.500 3.500 3.530 3.460 3.510 1,308,000 4,577,430 3.4996 2.088 2.088 2.105 2.064 2.094 2,192,963 2.0873 1.16%
2009-11-24 0 3.460 3.370 3.460 3.400 3.500 44,000 151,560 3.4445 2.064 2.010 2.064 2.028 2.088 73,769 2.0545 -0.86%
2009-11-23 0 3.490 3.450 3.490 3.380 3.500 115,000 396,420 3.4471 2.082 2.058 2.082 2.016 2.088 192,806 2.0561 3.25%
2009-11-20 0 3.380 3.380 3.400 3.350 3.400 374,000 1,259,340 3.3672 2.016 2.016 2.028 1.998 2.028 627,040 2.0084 0.00%
2009-11-19 0 3.380 3.360 3.400 3.360 3.450 278,000 942,560 3.3905 2.016 2.004 2.028 2.004 2.058 466,088 2.0223 -2.03%
2009-11-18 0 3.450 3.440 3.480 3.440 3.590 340,000 1,184,970 3.4852 2.058 2.052 2.076 2.052 2.141 570,036 2.0788 -0.86%
2009-11-17 0 3.480 3.430 3.480 3.420 3.540 968,880 3,355,592 3.4634 2.076 2.046 2.076 2.040 2.111 1,624,402 2.0657 0.87%
2009-11-16 0 3.450 3.450 3.480 3.400 3.600 885,000 3,128,960 3.5355 2.058 2.058 2.076 2.028 2.147 1,483,771 2.1088 -1.43%
2009-11-13 0 3.500 3.470 3.500 3.450 3.540 240,000 839,750 3.4990 2.088 2.070 2.088 2.058 2.111 402,378 2.0870 0.00%
2009-11-12 0 3.500 3.500 3.540 3.440 3.500 189,000 658,480 3.4840 2.088 2.088 2.111 2.052 2.088 316,873 2.0781 1.74%
2009-11-11 0 3.440 3.340 3.440 3.240 3.450 2,776,880 9,172,757 3.3033 2.052 1.992 2.052 1.933 2.058 4,655,653 1.9702 1.18%
2009-11-10 0 3.400 3.370 3.400 3.350 3.600 72,000 244,930 3.4018 2.028 2.010 2.028 1.998 2.147 120,714 2.0290 1.19%
2009-11-09 0 3.360 3.360 3.440 3.350 3.500 128,000 434,940 3.3980 2.004 2.004 2.052 1.998 2.088 214,602 2.0267 -0.59%
2009-11-06 0 3.380 3.380 3.490 3.300 3.430 884,000 2,954,070 3.3417 2.016 2.016 2.082 1.968 2.046 1,482,094 1.9932 -1.46%
2009-11-05 0 3.430 3.380 3.430 3.380 3.600 323,000 1,106,660 3.4262 2.046 2.016 2.046 2.016 2.147 541,534 2.0436 -0.58%
2009-11-04 0 3.450 3.340 3.450 3.450 3.450 7,000 24,150 3.4500 2.058 1.992 2.058 2.058 2.058 11,736 2.0578 3.29%
2009-11-03 0 3.340 3.340 3.540 3.300 3.410 1,733,000 5,812,630 3.3541 1.992 1.992 2.111 1.968 2.034 2,905,508 2.0006 -0.60%
2009-11-02 0 3.360 3.360 3.400 3.360 3.460 1,943,500 6,651,920 3.4226 2.004 2.004 2.028 2.004 2.064 3,258,427 2.0415 -2.89%
2009-10-30 0 3.460 3.450 3.460 3.450 3.520 2,158,000 7,514,290 3.4821 2.064 2.058 2.064 2.058 2.100 3,618,053 2.0769 1.76%
2009-10-29 0 3.400 3.400 3.420 3.370 3.570 706,400 2,423,881 3.4313 2.028 2.028 2.040 2.010 2.129 1,184,334 2.0466 -4.76%
2009-10-28 0 3.570 3.570 3.630 3.560 3.630 242,000 867,910 3.5864 2.129 2.129 2.165 2.123 2.165 405,732 2.1391 -2.19%
2009-10-27 0 3.650 3.650 3.690 3.570 3.690 265,000 971,400 3.6657 2.177 2.177 2.201 2.129 2.201 444,293 2.1864 0.00%
2009-10-23 0 3.650 3.630 3.650 3.600 3.650 873,000 3,152,470 3.6111 2.177 2.165 2.177 2.147 2.177 1,463,652 2.1538 0.83%
2009-10-22 0 3.620 3.580 3.620 3.470 3.630 1,192,000 4,243,950 3.5604 2.159 2.135 2.159 2.070 2.165 1,998,480 2.1236 0.56%
2009-10-21 0 3.600 3.590 3.610 3.580 3.710 1,927,000 6,942,540 3.6028 2.147 2.141 2.153 2.135 2.213 3,230,764 2.1489 -4.00%
2009-10-20 0 3.750 3.700 3.750 3.570 3.800 792,900 2,944,341 3.7134 2.237 2.207 2.237 2.129 2.267 1,329,358 2.2149 1.35%
2009-10-19 0 3.700 3.700 3.710 3.500 3.710 3,521,000 12,427,510 3.5295 2.207 2.207 2.213 2.088 2.213 5,903,228 2.1052 0.27%
2009-10-16 0 3.690 3.630 3.710 3.520 3.750 998,000 3,626,660 3.6339 2.201 2.165 2.213 2.100 2.237 1,673,224 2.1675 3.65%
2009-10-15 0 3.560 3.590 3.600 3.510 3.590 1,040,000 3,680,730 3.5392 2.123 2.141 2.147 2.094 2.141 1,743,640 2.1109 0.00%
2009-10-14 0 3.560 3.560 3.640 3.420 3.610 931,000 3,291,220 3.5351 2.123 2.123 2.171 2.040 2.153 1,560,893 2.1085 0.28%
2009-10-13 0 3.550 3.550 3.600 3.130 3.600 3,215,000 10,663,260 3.3167 2.117 2.117 2.147 1.867 2.147 5,390,195 1.9783 11.99%
2009-10-12 0 3.170 3.170 3.220 3.110 3.200 163,000 517,040 3.1720 1.891 1.891 1.921 1.855 1.909 273,282 1.8920 1.93%
2009-10-09 0 3.110 3.110 3.160 3.110 3.150 21,000 65,890 3.1376 1.855 1.855 1.885 1.855 1.879 35,208 1.8714 -0.32%
2009-10-08 0 3.120 3.110 3.150 3.100 3.120 442,000 1,375,280 3.1115 1.861 1.855 1.879 1.849 1.861 741,047 1.8559 0.65%
2009-10-07 0 3.100 3.100 3.110 3.020 3.120 856,000 2,643,510 3.0882 1.849 1.849 1.855 1.801 1.861 1,435,150 1.8420 2.31%
2009-10-06 0 3.030 3.020 3.150 3.020 3.050 334,379 1,014,092 3.0328 1.807 1.801 1.879 1.801 1.819 560,612 1.8089 -1.94%
2009-10-05 0 3.090 3.070 3.090 3.010 3.090 90,000 272,890 3.0321 1.843 1.831 1.843 1.795 1.843 150,892 1.8085 1.98%
2009-10-02 0 3.030 3.030 3.070 2.980 3.060 1,272,000 3,862,870 3.0368 1.807 1.807 1.831 1.777 1.825 2,132,606 1.8113 -2.88%
2009-09-30 0 3.120 3.100 3.120 3.070 3.150 1,106,579 3,422,934 3.0933 1.861 1.849 1.861 1.831 1.879 1,855,265 1.8450 1.63%
2009-09-29 0 3.070 3.070 3.110 3.060 3.160 549,000 1,698,600 3.0940 1.831 1.831 1.855 1.825 1.885 920,441 1.8454 -1.29%
2009-09-28 0 3.110 3.060 3.120 2.990 3.140 2,055,000 6,315,065 3.0730 1.855 1.825 1.861 1.783 1.873 3,445,366 1.8329 1.63%
2009-09-25 0 3.060 2.950 3.060 2.830 3.070 1,478,000 4,337,080 2.9344 1.825 1.760 1.825 1.688 1.831 2,477,981 1.7502 2.68%
2009-09-24 0 2.980 2.980 2.990 2.980 3.050 1,583,000 4,743,190 2.9963 1.777 1.777 1.783 1.777 1.819 2,654,021 1.7872 -1.32%
2009-09-23 0 3.020 3.000 3.020 3.010 3.100 1,230,000 3,744,380 3.0442 1.801 1.789 1.801 1.795 1.849 2,062,190 1.8157 -0.66%
2009-09-22 0 3.040 3.030 3.040 2.970 3.120 851,000 2,601,940 3.0575 1.813 1.807 1.813 1.771 1.861 1,426,767 1.8237 -3.49%
2009-09-21 0 3.150 3.110 3.150 3.130 3.230 303,000 952,730 3.1443 1.879 1.855 1.879 1.867 1.927 508,003 1.8754 -3.08%
2009-09-18 0 3.250 3.210 3.250 3.120 3.290 712,000 2,300,540 3.2311 1.938 1.915 1.938 1.861 1.962 1,193,723 1.9272 4.84%
2009-09-17 0 3.100 3.250 3.400 3.030 3.240 2,366,000 7,338,680 3.1017 1.849 1.938 2.028 1.807 1.933 3,966,781 1.8500 -1.59%
2009-09-16 0 3.150 3.150 3.180 3.040 3.180 1,057,000 3,326,220 3.1468 1.879 1.879 1.897 1.813 1.897 1,772,142 1.8769 -1.56%
2009-09-15 0 3.200 3.150 3.200 3.160 3.230 676,000 2,153,810 3.1861 1.909 1.879 1.909 1.885 1.927 1,133,366 1.9004 0.00%
2009-09-14 0 3.200 3.200 3.210 3.190 3.210 503,000 1,612,350 3.2055 1.909 1.909 1.915 1.903 1.915 843,318 1.9119 -0.62%
2009-09-11 0 3.220 3.200 3.210 3.170 3.220 454,000 1,455,070 3.2050 1.921 1.909 1.915 1.891 1.921 761,166 1.9116 0.31%
2009-09-10 0 3.210 3.210 3.270 3.200 3.390 1,186,000 3,824,090 3.2244 1.915 1.915 1.950 1.909 2.022 1,988,420 1.9232 -0.62%
2009-09-09 0 3.230 3.220 3.250 3.190 3.240 159,000 512,890 3.2257 1.927 1.921 1.938 1.903 1.933 266,576 1.9240 1.25%
2009-09-08 0 3.220 3.210 3.220 3.190 3.240 252,000 809,240 3.2113 1.903 1.897 1.903 1.885 1.915 426,471 1.8975 0.31%
2009-09-07 0 3.210 3.150 3.210 3.120 3.210 402,488 1,286,013 3.1952 1.897 1.861 1.897 1.844 1.897 681,148 1.8880 2.23%
2009-09-04 0 3.140 3.120 3.160 3.120 3.200 2,666,000 8,424,820 3.1601 1.855 1.844 1.867 1.844 1.891 4,511,790 1.8673 -1.26%
2009-09-03 0 3.180 3.180 3.200 3.170 3.220 490,000 1,568,040 3.2001 1.879 1.879 1.891 1.873 1.903 829,249 1.8909 -0.62%
2009-09-02 0 3.200 3.190 3.200 3.200 3.230 416,169 1,333,662 3.2046 1.891 1.885 1.891 1.891 1.909 704,301 1.8936 -1.23%
2009-09-01 0 3.240 3.230 3.240 3.160 3.250 1,345,000 4,310,980 3.2052 1.915 1.909 1.915 1.867 1.920 2,276,203 1.8939 0.93%
2009-08-31 0 3.210 3.200 3.210 3.200 3.220 897,000 2,875,150 3.2053 1.897 1.891 1.897 1.891 1.903 1,518,033 1.8940 0.31%
2009-08-28 0 3.200 3.200 3.210 3.190 3.220 4,669,000 14,945,140 3.2009 1.891 1.891 1.897 1.885 1.903 7,901,555 1.8914 0.00%
2009-08-27 0 3.200 3.170 3.200 3.170 3.220 2,617,000 8,369,020 3.1979 1.891 1.873 1.891 1.873 1.903 4,428,865 1.8897 -1.23%
2009-08-26 0 3.240 3.230 3.240 3.200 3.330 1,229,000 3,980,420 3.2387 1.915 1.909 1.915 1.891 1.968 2,079,891 1.9138 -1.82%
2009-08-25 0 3.300 3.300 3.310 3.250 3.400 1,867,000 6,173,260 3.3065 1.950 1.950 1.956 1.920 2.009 3,159,607 1.9538 -2.37%
2009-08-24 0 3.380 3.380 3.400 3.300 3.600 956,000 3,333,110 3.4865 1.997 1.997 2.009 1.950 2.127 1,617,881 2.0602 2.42%
2009-08-21 0 3.300 3.260 3.360 2.860 3.400 4,022,000 13,076,970 3.2514 1.950 1.926 1.985 1.690 2.009 6,806,608 1.9212 13.79%
2009-08-20 0 2.900 2.900 2.950 2.750 2.950 1,711,000 4,852,020 2.8358 1.714 1.714 1.743 1.625 1.743 2,895,601 1.6757 3.20%
2009-08-19 0 2.810 2.810 2.880 2.630 2.840 367,000 995,390 2.7122 1.660 1.660 1.702 1.554 1.678 621,090 1.6026 7.25%
2009-08-18 0 2.620 2.610 2.620 2.560 2.630 1,434,500 3,722,575 2.5950 1.548 1.542 1.548 1.513 1.554 2,427,668 1.5334 -1.13%
2009-08-17 0 2.650 2.620 2.660 2.590 2.650 463,000 1,215,990 2.6263 1.566 1.548 1.572 1.530 1.566 783,555 1.5519 2.32%
2009-08-14 0 2.590 2.590 2.600 2.580 2.600 536,000 1,388,280 2.5901 1.530 1.530 1.536 1.525 1.536 907,096 1.5305 -1.15%
2009-08-13 0 2.620 2.620 2.630 2.540 2.620 367,000 953,210 2.5973 1.548 1.548 1.554 1.501 1.548 621,090 1.5347 1.95%
2009-08-12 0 2.570 2.500 2.570 2.500 2.690 451,000 1,172,080 2.5988 1.519 1.477 1.519 1.477 1.590 763,247 1.5356 -4.10%
2009-08-11 0 2.680 2.620 2.680 2.650 2.740 87,000 232,280 2.6699 1.584 1.548 1.584 1.566 1.619 147,234 1.5776 1.13%
2009-08-10 0 2.650 2.620 2.660 2.580 2.660 661,700 1,736,952 2.6250 1.566 1.548 1.572 1.525 1.572 1,119,824 1.5511 0.00%
2009-08-07 0 2.650 2.620 2.650 2.610 2.660 741,000 1,956,200 2.6399 1.566 1.548 1.566 1.542 1.572 1,254,027 1.5599 0.00%
2009-08-06 0 2.650 2.650 2.700 2.630 2.730 615,000 1,632,210 2.6540 1.566 1.566 1.595 1.554 1.613 1,040,792 1.5682 -3.99%
2009-08-05 0 2.760 2.760 2.780 2.670 2.890 431,000 1,186,750 2.7535 1.631 1.631 1.643 1.578 1.708 729,400 1.6270 -1.43%
2009-08-04 0 2.800 2.800 2.840 2.570 2.840 6,037,000 16,105,480 2.6678 1.655 1.655 1.678 1.519 1.678 10,216,682 1.5764 6.87%
2009-08-03 0 2.620 2.600 2.620 2.550 2.650 1,823,000 4,698,630 2.5774 1.548 1.536 1.548 1.507 1.566 3,085,143 1.5230 3.56%
2009-07-31 0 2.530 2.530 2.550 2.500 2.540 441,000 1,108,750 2.5142 1.495 1.495 1.507 1.477 1.501 746,324 1.4856 0.80%
2009-07-30 0 2.510 2.510 2.520 2.400 2.630 1,863,000 4,658,690 2.5006 1.483 1.483 1.489 1.418 1.554 3,152,837 1.4776 0.40%
2009-07-29 0 2.500 2.500 2.530 2.440 2.800 6,604,000 16,744,490 2.5355 1.477 1.477 1.495 1.442 1.655 11,176,241 1.4982 0.81%
2009-07-28 0 2.480 2.470 2.500 2.450 2.500 1,528,000 3,788,130 2.4791 1.465 1.460 1.477 1.448 1.477 2,585,902 1.4649 1.64%
2009-07-27 0 2.440 2.410 2.440 2.360 2.480 1,205,000 2,926,290 2.4285 1.442 1.424 1.442 1.395 1.465 2,039,275 1.4350 -1.61%
2009-07-24 0 2.480 2.470 2.480 2.410 2.540 1,020,000 2,525,210 2.4757 1.465 1.460 1.465 1.424 1.501 1,726,191 1.4629 -1.20%
2009-07-23 0 2.510 2.500 2.510 2.500 2.560 1,642,000 4,124,810 2.5121 1.483 1.477 1.483 1.477 1.513 2,778,829 1.4844 0.40%
2009-07-22 0 2.500 2.490 2.500 2.470 2.570 1,625,000 4,059,530 2.4982 1.477 1.471 1.477 1.460 1.519 2,750,059 1.4762 0.40%
2009-07-21 0 2.490 2.480 2.490 2.410 2.550 1,457,000 3,614,760 2.4810 1.471 1.465 1.471 1.424 1.507 2,465,745 1.4660 -1.19%
2009-07-20 0 2.520 2.520 2.530 2.310 2.650 3,620,000 8,947,670 2.4717 1.489 1.489 1.495 1.365 1.566 6,126,286 1.4605 10.04%
2009-07-17 0 2.290 2.260 2.290 2.090 2.320 1,620,000 3,614,710 2.2313 1.353 1.335 1.353 1.235 1.371 2,741,598 1.3185 8.53%
2009-07-16 0 2.110 2.090 2.110 2.050 2.150 2,084,000 4,330,880 2.0782 1.247 1.235 1.247 1.211 1.270 3,526,845 1.2280 3.94%
2009-07-15 0 2.030 2.020 2.040 1.900 2.050 1,766,000 3,524,240 1.9956 1.200 1.194 1.205 1.123 1.211 2,988,680 1.1792 3.05%
2009-07-14 0 1.970 1.960 1.970 1.810 1.980 6,843,000 13,177,330 1.9257 1.164 1.158 1.164 1.070 1.170 11,580,711 1.1379 1.55%
2009-07-13 0 1.940 1.940 1.970 1.940 1.980 290,000 566,330 1.9529 1.146 1.146 1.164 1.146 1.170 490,780 1.1539 -2.02%
2009-07-10 0 1.980 1.970 1.980 1.960 2.000 274,000 541,150 1.9750 1.170 1.164 1.170 1.158 1.182 463,702 1.1670 0.51%
2009-07-09 0 1.970 1.960 1.970 1.930 2.000 699,000 1,375,450 1.9677 1.164 1.158 1.164 1.140 1.182 1,182,949 1.1627 -0.51%
2009-07-08 0 1.980 1.980 1.990 1.940 2.000 840,000 1,645,930 1.9594 1.170 1.170 1.176 1.146 1.182 1,421,569 1.1578 0.00%
2009-07-07 0 1.980 1.960 1.990 1.950 2.000 762,000 1,496,280 1.9636 1.170 1.158 1.176 1.152 1.182 1,289,566 1.1603 0.00%
2009-07-06 0 1.980 1.960 1.980 1.940 2.000 745,000 1,455,430 1.9536 1.170 1.158 1.170 1.146 1.182 1,260,796 1.1544 0.51%
2009-07-03 0 1.970 1.970 1.980 1.940 2.020 1,159,000 2,286,780 1.9731 1.164 1.164 1.170 1.146 1.194 1,961,427 1.1659 -1.01%
2009-07-02 0 1.990 1.950 1.990 1.920 2.000 1,889,000 3,703,950 1.9608 1.176 1.152 1.176 1.135 1.182 3,196,838 1.1586 0.51%
2009-06-30 0 1.980 1.970 1.980 1.970 2.010 1,615,000 3,212,830 1.9894 1.170 1.164 1.170 1.164 1.188 2,733,136 1.1755 -1.98%
2009-06-29 0 2.020 2.000 2.020 2.000 2.020 739,000 1,479,400 2.0019 1.194 1.182 1.194 1.182 1.194 1,250,642 1.1829 0.50%
2009-06-26 0 2.010 2.000 2.040 1.950 2.320 2,185,000 4,382,230 2.0056 1.188 1.182 1.205 1.152 1.371 3,697,772 1.1851 0.00%
2009-06-25 0 2.010 2.000 2.030 1.980 2.080 2,802,000 5,642,930 2.0139 1.188 1.182 1.200 1.170 1.229 4,741,948 1.1900 0.50%
2009-06-24 0 2.000 2.000 2.020 1.970 2.010 1,231,000 2,453,060 1.9927 1.182 1.182 1.194 1.164 1.188 2,083,276 1.1775 2.04%
2009-06-23 0 1.960 1.940 1.970 1.900 1.980 1,933,000 3,725,460 1.9273 1.158 1.146 1.164 1.123 1.170 3,271,301 1.1388 -1.51%
2009-06-22 0 1.990 1.950 1.990 1.940 2.000 985,000 1,933,720 1.9632 1.176 1.152 1.176 1.146 1.182 1,666,959 1.1600 -0.50%
2009-06-19 0 2.000 1.980 2.000 1.960 2.010 1,322,000 2,635,170 1.9933 1.182 1.170 1.182 1.158 1.188 2,237,279 1.1778 2.56%
2009-06-18 0 1.950 1.940 1.960 1.920 2.000 3,264,842 6,337,988 1.9413 1.152 1.146 1.158 1.135 1.182 5,525,236 1.1471 1.04%
2009-06-17 0 1.930 1.920 1.930 1.900 2.000 4,864,000 9,370,980 1.9266 1.140 1.135 1.140 1.123 1.182 8,231,562 1.1384 -3.98%
2009-06-16 0 2.010 1.990 2.010 1.960 2.090 2,853,100 5,725,250 2.0067 1.188 1.176 1.188 1.158 1.235 4,828,427 1.1857 -4.29%
2009-06-15 0 2.100 2.090 2.100 2.100 2.220 1,548,000 3,269,760 2.1122 1.241 1.235 1.241 1.241 1.312 2,619,749 1.2481 -6.67%
2009-06-12 0 2.250 2.180 2.250 2.080 2.250 1,052,000 2,262,660 2.1508 1.330 1.288 1.330 1.229 1.330 1,780,346 1.2709 4.65%
2009-06-11 0 2.150 2.110 2.150 2.060 2.150 3,242,697 6,854,859 2.1139 1.270 1.247 1.270 1.217 1.270 5,487,759 1.2491 -1.38%
2009-06-10 0 2.180 2.140 2.210 2.060 2.330 1,890,000 4,096,950 2.1677 1.288 1.265 1.306 1.217 1.377 3,198,531 1.2809 1.40%
2009-06-09 0 2.150 2.120 2.200 2.100 2.350 1,786,000 4,024,080 2.2531 1.270 1.253 1.300 1.241 1.389 3,022,527 1.3314 -1.38%
2009-06-08 0 2.180 2.150 2.180 2.050 2.220 1,964,000 4,243,800 2.1608 1.288 1.270 1.288 1.211 1.312 3,323,764 1.2768 3.81%
2009-06-05 0 2.100 2.100 2.120 2.020 2.130 1,140,000 2,362,630 2.0725 1.241 1.241 1.253 1.194 1.259 1,929,272 1.2246 1.94%
2009-06-04 0 2.060 2.060 2.070 2.020 2.100 940,000 1,938,950 2.0627 1.217 1.217 1.223 1.194 1.241 1,590,804 1.2188 -0.96%
2009-06-03 0 2.080 2.060 2.080 2.060 2.150 1,085,000 2,251,250 2.0749 1.229 1.217 1.229 1.217 1.270 1,836,193 1.2260 0.97%
2009-06-02 0 2.060 2.060 2.070 2.060 2.200 195,000 410,790 2.1066 1.217 1.217 1.223 1.217 1.300 330,007 1.2448 -4.63%
2009-06-01 0 2.160 2.120 2.160 2.120 2.180 1,158,000 2,484,610 2.1456 1.276 1.253 1.276 1.253 1.288 1,959,735 1.2678 0.93%
2009-05-29 0 2.140 2.140 2.160 1.960 2.120 1,213,000 2,496,540 2.0582 1.265 1.265 1.276 1.158 1.253 2,052,814 1.2162 8.08%
2009-05-27 0 1.980 1.940 2.000 1.920 2.000 1,828,000 3,593,440 1.9658 1.170 1.146 1.182 1.135 1.182 3,093,605 1.1616 1.54%
2009-05-26 0 1.950 1.940 1.950 1.940 2.030 3,382,000 6,667,460 1.9715 1.152 1.146 1.152 1.146 1.200 5,723,508 1.1649 -2.50%
2009-05-25 0 2.000 1.980 2.040 1.950 2.010 935,000 1,860,620 1.9900 1.182 1.170 1.205 1.152 1.188 1,582,342 1.1759 2.04%
2009-05-22 0 1.960 1.930 1.980 1.900 1.980 1,115,000 2,142,270 1.9213 1.158 1.140 1.170 1.123 1.170 1,886,964 1.1353 0.51%
2009-05-21 0 1.980 1.980 1.990 1.950 2.040 1,846,000 3,684,272 1.9958 1.152 1.152 1.158 1.135 1.187 3,172,130 1.1615 -2.46%
2009-05-20 0 2.030 2.010 2.030 2.000 2.170 844,000 1,741,550 2.0634 1.181 1.170 1.181 1.164 1.263 1,450,313 1.2008 -4.25%
2009-05-19 0 2.120 2.110 2.200 2.100 2.200 119,000 256,150 2.1525 1.234 1.228 1.280 1.222 1.280 204,487 1.2526 -2.75%
2009-05-18 0 2.180 2.060 2.180 1.990 2.180 733,000 1,495,570 2.0403 1.269 1.199 1.269 1.158 1.269 1,259,573 1.1874 7.92%
2009-05-15 0 2.020 2.000 2.020 1.950 2.050 1,474,000 2,959,900 2.0081 1.176 1.164 1.176 1.135 1.193 2,532,893 1.1686 4.66%
2009-05-14 0 1.930 1.930 1.950 1.870 1.970 1,542,000 2,952,870 1.9150 1.123 1.123 1.135 1.088 1.146 2,649,742 1.1144 -2.03%
2009-05-13 0 1.970 1.940 1.970 1.900 2.000 1,417,000 2,757,480 1.9460 1.146 1.129 1.146 1.106 1.164 2,434,945 1.1325 -1.50%
2009-05-12 0 2.000 1.970 2.000 1.950 2.190 2,133,000 4,281,130 2.0071 1.164 1.146 1.164 1.135 1.274 3,665,305 1.1680 0.50%
2009-05-11 0 1.990 1.990 2.000 1.940 2.000 1,424,000 2,796,350 1.9637 1.158 1.158 1.164 1.129 1.164 2,446,973 1.1428 0.00%
2009-05-08 0 1.990 1.960 1.990 1.930 2.090 1,792,000 3,488,570 1.9467 1.158 1.141 1.158 1.123 1.216 3,079,337 1.1329 -0.50%
2009-05-07 0 2.000 1.990 2.010 1.910 2.090 5,006,000 9,962,700 1.9902 1.164 1.158 1.170 1.112 1.216 8,602,212 1.1582 0.00%
2009-05-06 0 2.000 1.990 2.000 1.940 2.040 2,039,000 4,006,870 1.9651 1.164 1.158 1.164 1.129 1.187 3,503,777 1.1436 3.09%
2009-05-05 0 1.940 1.910 1.940 1.720 1.950 1,646,000 3,033,430 1.8429 1.129 1.112 1.129 1.001 1.135 2,828,454 1.0725 14.79%
2009-05-04 0 1.690 1.630 1.690 1.600 1.700 726,000 1,174,450 1.6177 0.983 0.949 0.983 0.931 0.989 1,247,544 0.9414 2.42%
2009-04-30 0 1.650 1.650 1.660 1.590 1.660 1,400,000 2,266,370 1.6188 0.960 0.960 0.966 0.925 0.966 2,405,732 0.9421 1.85%
2009-04-29 0 1.620 1.570 1.600 1.580 1.650 935,000 1,510,630 1.6156 0.943 0.914 0.931 0.919 0.960 1,606,686 0.9402 2.53%
2009-04-28 0 1.580 1.560 1.580 1.510 1.700 2,203,000 3,530,990 1.6028 0.919 0.908 0.919 0.879 0.989 3,785,592 0.9327 2.60%
2009-04-27 0 1.540 1.530 1.540 1.530 1.580 615,000 953,550 1.5505 0.896 0.890 0.896 0.890 0.919 1,056,804 0.9023 -3.14%
2009-04-24 0 1.590 1.570 1.590 1.540 1.600 274,000 436,430 1.5928 0.925 0.914 0.925 0.896 0.931 470,836 0.9269 1.92%
2009-04-23 0 1.560 1.560 1.590 1.530 1.590 1,573,000 2,435,100 1.5481 0.908 0.908 0.925 0.890 0.925 2,703,012 0.9009 0.65%
2009-04-22 0 1.550 1.550 1.580 1.530 1.580 1,185,000 1,840,600 1.5532 0.902 0.902 0.919 0.890 0.919 2,036,281 0.9039 1.31%
2009-04-21 0 1.530 1.530 1.550 1.520 1.560 923,000 1,423,190 1.5419 0.890 0.890 0.902 0.885 0.908 1,586,065 0.8973 -4.38%
2009-04-20 0 1.600 1.580 1.600 1.540 1.670 1,941,000 3,036,310 1.5643 0.931 0.919 0.931 0.896 0.972 3,335,376 0.9103 -1.23%
2009-04-17 0 1.620 1.620 1.650 1.600 1.650 796,000 1,307,090 1.6421 0.943 0.943 0.960 0.931 0.960 1,367,831 0.9556 -2.99%
2009-04-16 0 1.670 1.620 1.680 1.650 1.750 715,000 1,215,040 1.6994 0.972 0.943 0.978 0.960 1.018 1,228,642 0.9889 1.21%
2009-04-15 0 1.650 1.600 1.650 1.520 1.650 409,000 647,510 1.5832 0.960 0.931 0.960 0.885 0.960 702,818 0.9213 7.14%
2009-04-14 0 1.540 1.560 1.570 1.510 1.550 412,000 633,990 1.5388 0.896 0.908 0.914 0.879 0.902 707,973 0.8955 2.67%
2009-04-09 0 1.500 1.470 1.540 1.480 1.620 966,000 1,491,350 1.5438 0.873 0.855 0.896 0.861 0.943 1,659,955 0.8984 -4.46%
2009-04-08 0 1.570 1.520 1.560 1.430 1.580 2,367,000 3,612,330 1.5261 0.914 0.885 0.908 0.832 0.919 4,067,406 0.8881 -3.09%
2009-04-07 0 1.620 1.580 1.620 1.540 1.650 1,517,000 2,405,950 1.5860 0.943 0.919 0.943 0.896 0.960 2,606,783 0.9230 1.25%
2009-04-06 0 1.600 1.590 1.620 1.530 1.650 6,869,000 10,927,450 1.5908 0.931 0.925 0.943 0.890 0.960 11,803,554 0.9258 6.67%
2009-04-03 0 1.500 1.480 1.510 1.320 1.510 14,771,000 20,858,190 1.4121 0.873 0.861 0.879 0.768 0.879 25,382,195 0.8218 14.50%
2009-04-02 0 1.310 1.300 1.340 1.240 1.350 9,795,245 12,756,463 1.3023 0.762 0.757 0.780 0.722 0.786 16,831,956 0.7579 0.77%
2009-04-01 0 1.300 1.260 1.270 1.280 1.330 3,774,000 4,905,790 1.2999 0.757 0.733 0.739 0.745 0.774 6,485,167 0.7565 -1.52%
2009-03-31 0 1.320 1.300 1.320 1.300 1.340 562,000 738,450 1.3140 0.768 0.757 0.768 0.757 0.780 965,730 0.7647 0.76%
2009-03-30 0 1.310 1.280 1.310 1.290 1.330 2,000,000 2,608,490 1.3042 0.762 0.745 0.762 0.751 0.774 3,436,761 0.7590 -2.96%
2009-03-27 0 1.350 1.340 1.350 1.340 1.390 2,412,000 3,265,090 1.3537 0.786 0.780 0.786 0.780 0.809 4,144,733 0.7878 0.75%
2009-03-26 0 1.340 1.340 1.360 1.330 1.370 1,073,000 1,443,710 1.3455 0.780 0.780 0.791 0.774 0.797 1,843,822 0.7830 0.75%
2009-03-25 0 1.330 1.300 1.330 1.300 1.360 2,030,000 2,665,740 1.3132 0.774 0.757 0.774 0.757 0.791 3,488,312 0.7642 3.10%
2009-03-24 0 1.290 1.290 1.300 1.280 1.300 1,678,000 2,180,070 1.2992 0.751 0.751 0.757 0.745 0.757 2,883,442 0.7561 -0.77%
2009-03-23 0 1.300 1.270 1.300 1.290 1.300 1,326,000 1,723,370 1.2997 0.757 0.739 0.757 0.751 0.757 2,278,572 0.7563 0.00%
2009-03-20 0 1.300 1.280 1.300 1.280 1.300 1,077,000 1,396,430 1.2966 0.757 0.745 0.757 0.745 0.757 1,850,696 0.7545 -1.52%
2009-03-19 0 1.320 1.290 1.320 1.250 1.330 1,169,720 1,514,078 1.2944 0.768 0.751 0.768 0.727 0.774 2,010,024 0.7533 -0.75%
2009-03-18 0 1.330 1.310 1.330 1.310 1.390 1,038,000 1,383,400 1.3328 0.774 0.762 0.774 0.762 0.809 1,783,679 0.7756 0.00%
2009-03-17 0 1.330 1.300 1.330 1.280 1.330 1,236,000 1,591,960 1.2880 0.774 0.757 0.774 0.745 0.774 2,123,918 0.7495 4.72%
2009-03-16 0 1.270 1.270 1.300 1.230 1.280 1,237,000 1,546,300 1.2500 0.739 0.739 0.757 0.716 0.745 2,125,636 0.7275 -2.31%
2009-03-13 0 1.300 1.230 1.300 1.220 1.300 3,039,000 3,797,760 1.2497 0.757 0.716 0.757 0.710 0.757 5,222,158 0.7272 4.84%
2009-03-12 0 1.240 1.200 1.240 1.180 1.270 1,746,000 2,123,540 1.2162 0.722 0.698 0.722 0.687 0.739 3,000,292 0.7078 -3.12%
2009-03-11 0 1.280 1.260 1.280 1.260 1.390 1,014,000 1,292,040 1.2742 0.745 0.733 0.745 0.733 0.809 1,742,438 0.7415 2.40%
2009-03-10 0 1.250 1.240 1.250 1.240 1.260 908,000 1,132,960 1.2478 0.727 0.722 0.727 0.722 0.733 1,560,289 0.7261 0.81%
2009-03-09 0 1.240 1.240 1.250 1.240 1.260 775,000 971,440 1.2535 0.722 0.722 0.727 0.722 0.733 1,331,745 0.7294 -4.62%
2009-03-06 0 1.300 1.250 1.300 1.260 1.310 412,000 525,600 1.2757 0.757 0.727 0.757 0.733 0.762 707,973 0.7424 2.36%
2009-03-05 0 1.270 1.240 1.270 1.220 1.300 1,755,000 2,207,630 1.2579 0.739 0.722 0.739 0.710 0.757 3,015,757 0.7320 -2.31%
2009-03-04 0 1.300 1.260 1.300 1.250 1.310 791,000 1,018,670 1.2878 0.757 0.733 0.757 0.727 0.762 1,359,239 0.7494 4.00%
2009-03-03 0 1.250 1.250 1.270 1.200 1.250 2,272,000 2,794,130 1.2298 0.727 0.727 0.739 0.698 0.727 3,904,160 0.7157 -2.34%
2009-03-02 0 1.280 1.270 1.280 1.250 1.280 521,000 657,200 1.2614 0.745 0.739 0.745 0.727 0.745 895,276 0.7341 1.59%
2009-02-27 0 1.260 1.250 1.280 1.210 1.260 258,000 323,660 1.2545 0.733 0.727 0.745 0.704 0.733 443,342 0.7300 1.61%
2009-02-26 0 1.240 1.240 1.250 1.220 1.280 884,000 1,093,150 1.2366 0.722 0.722 0.727 0.710 0.745 1,519,048 0.7196 0.00%
2009-02-25 0 1.240 1.240 1.280 1.220 1.300 767,000 969,640 1.2642 0.722 0.722 0.745 0.710 0.757 1,317,998 0.7357 0.00%
2009-02-24 0 1.240 1.200 1.240 1.230 1.330 1,314,000 1,684,960 1.2823 0.722 0.698 0.722 0.716 0.774 2,257,952 0.7462 -5.34%
2009-02-23 0 1.310 1.300 1.310 1.280 1.390 985,000 1,297,630 1.3174 0.762 0.757 0.762 0.745 0.809 1,692,605 0.7666 -4.38%
2009-02-20 0 1.370 1.370 1.380 1.310 1.420 2,766,000 3,810,160 1.3775 0.797 0.797 0.803 0.762 0.826 4,753,040 0.8016 0.74%
2009-02-19 0 1.360 1.360 1.380 1.270 1.380 3,851,000 5,200,550 1.3504 0.791 0.791 0.803 0.739 0.803 6,617,482 0.7859 9.68%
2009-02-18 0 1.240 1.240 1.260 1.200 1.270 1,275,000 1,570,860 1.2320 0.722 0.722 0.733 0.698 0.739 2,190,935 0.7170 1.64%
2009-02-17 0 1.220 1.210 1.220 1.160 1.220 1,371,000 1,644,380 1.1994 0.710 0.704 0.710 0.675 0.710 2,355,899 0.6980 0.00%
2009-02-16 0 1.220 1.220 1.250 1.180 1.250 3,744,000 4,547,940 1.2147 0.710 0.710 0.727 0.687 0.727 6,433,616 0.7069 -1.61%
2009-02-13 0 1.240 1.240 1.250 1.100 1.400 10,539,000 12,965,290 1.2302 0.722 0.722 0.727 0.640 0.815 18,110,010 0.7159 12.73%
2009-02-12 0 1.100 1.100 1.120 1.050 1.100 3,826,000 4,138,310 1.0816 0.640 0.640 0.652 0.611 0.640 6,574,523 0.6294 4.76%
2009-02-11 0 1.050 1.050 1.060 1.040 1.080 3,599,000 3,816,530 1.0604 0.611 0.611 0.617 0.605 0.628 6,184,451 0.6171 -0.94%
2009-02-10 0 1.060 1.050 1.060 1.050 1.080 2,290,000 2,429,200 1.0608 0.617 0.611 0.617 0.611 0.628 3,935,091 0.6173 -1.85%
2009-02-09 0 1.080 1.070 1.080 1.040 1.100 2,730,000 2,917,600 1.0687 0.628 0.623 0.628 0.605 0.640 4,691,178 0.6219 2.86%
2009-02-06 0 1.050 1.040 1.050 1.030 1.130 2,123,000 2,246,400 1.0581 0.611 0.605 0.611 0.599 0.658 3,648,121 0.6158 1.94%
2009-02-05 0 1.030 1.030 1.080 1.030 1.050 57,000 59,370 1.0416 0.599 0.599 0.628 0.599 0.611 97,948 0.6061 0.98%
2009-02-04 0 1.020 1.020 1.070 1.000 1.050 92,000 94,360 1.0257 0.594 0.594 0.623 0.582 0.611 158,091 0.5969 0.99%
2009-02-03 0 1.010 1.010 1.020 1.000 1.020 876,000 886,510 1.0120 0.588 0.588 0.594 0.582 0.594 1,505,301 0.5889 0.00%
2009-02-02 0 1.010 1.010 1.020 1.000 1.020 435,000 437,390 1.0055 0.588 0.588 0.594 0.582 0.594 747,495 0.5851 -0.98%
2009-01-30 0 1.020 1.000 1.020 1.020 1.020 142,000 144,400 1.0169 0.594 0.582 0.594 0.594 0.594 244,010 0.5918 0.99%
2009-01-29 0 1.010 1.010 1.020 1.000 1.020 309,000 311,450 1.0079 0.588 0.588 0.594 0.582 0.594 530,980 0.5866 1.00%
2009-01-23 0 1.000 0.990 1.000 0.980 1.000 1,492,000 1,482,330 0.9935 0.582 0.576 0.582 0.570 0.582 2,563,823 0.5782 -1.96%
2009-01-22 0 1.020 1.000 1.020 0.980 1.020 1,186,000 1,183,610 0.9980 0.594 0.582 0.594 0.570 0.594 2,037,999 0.5808 0.00%
2009-01-21 0 1.020 1.000 1.020 0.980 1.050 800,000 813,690 1.0171 0.594 0.582 0.594 0.570 0.611 1,374,704 0.5919 0.99%
2009-01-20 0 1.010 0.980 1.010 0.980 1.010 287,000 283,590 0.9881 0.588 0.570 0.588 0.570 0.588 493,175 0.5750 0.00%
2009-01-19 0 1.010 1.010 1.020 0.990 1.040 748,000 763,850 1.0212 0.588 0.588 0.594 0.576 0.605 1,285,348 0.5943 3.06%
2009-01-16 0 0.980 0.980 1.010 0.980 1.030 994,000 992,830 0.9988 0.570 0.570 0.588 0.570 0.599 1,708,070 0.5813 -2.00%
2009-01-15 0 1.000 1.000 1.020 0.960 1.030 1,837,000 1,817,080 0.9892 0.582 0.582 0.594 0.559 0.599 3,156,665 0.5756 -2.91%
2009-01-14 0 1.030 1.000 1.030 1.000 1.050 2,487,000 2,531,560 1.0179 0.599 0.582 0.599 0.582 0.611 4,273,612 0.5924 0.98%
2009-01-13 0 1.020 1.020 1.030 1.010 1.090 1,577,000 1,633,310 1.0357 0.594 0.594 0.599 0.588 0.634 2,709,886 0.6027 -2.86%
2009-01-12 0 1.050 1.050 1.060 1.040 1.120 2,579,000 2,787,500 1.0808 0.611 0.611 0.617 0.605 0.652 4,431,703 0.6290 -4.55%
2009-01-09 0 1.100 1.100 1.110 1.090 1.230 4,957,000 5,692,230 1.1483 0.640 0.640 0.646 0.634 0.716 8,518,011 0.6683 2.80%
2009-01-08 0 1.070 1.060 1.070 1.050 1.150 3,713,000 4,020,310 1.0828 0.623 0.617 0.623 0.611 0.669 6,380,346 0.6301 -8.55%
2009-01-07 0 1.170 1.160 1.170 1.100 1.250 5,123,000 5,947,590 1.1610 0.681 0.675 0.681 0.640 0.727 8,803,262 0.6756 5.41%
2009-01-06 0 1.110 1.100 1.110 1.050 1.130 1,928,000 2,101,680 1.0901 0.646 0.640 0.646 0.611 0.658 3,313,037 0.6344 0.00%
2009-01-05 0 1.110 1.100 1.110 1.010 1.130 5,268,794 5,634,026 1.0693 0.646 0.640 0.646 0.588 0.658 9,053,792 0.6223 7.77%
2009-01-02 0 1.030 1.030 1.040 1.000 1.050 2,868,000 2,907,520 1.0138 0.599 0.599 0.605 0.582 0.611 4,928,315 0.5900 -0.96%
2008-12-31 0 1.040 1.000 1.040 0.900 1.040 3,329,400 3,198,380 0.9606 0.605 0.582 0.605 0.524 0.605 5,721,175 0.5590 16.85%
2008-12-30 0 0.890 0.870 0.890 0.870 0.920 1,594,000 1,417,910 0.8895 0.518 0.506 0.518 0.506 0.535 2,739,098 0.5177 -1.11%
2008-12-29 0 0.900 0.890 0.900 0.890 0.950 3,626,000 3,325,660 0.9172 0.524 0.518 0.524 0.518 0.553 6,230,847 0.5337 -2.17%
2008-12-24 0 0.920 0.890 0.920 0.880 0.920 991,000 886,080 0.8941 0.535 0.518 0.535 0.512 0.535 1,702,915 0.5203 4.55%
2008-12-23 0 0.880 0.880 0.890 0.880 0.950 2,172,000 1,947,400 0.8966 0.512 0.512 0.518 0.512 0.553 3,732,322 0.5218 -9.28%
2008-12-22 0 0.970 0.960 0.970 0.950 1.000 1,431,000 1,392,010 0.9728 0.564 0.559 0.564 0.553 0.582 2,459,002 0.5661 -4.90%
2008-12-19 0 1.020 1.000 1.020 0.980 1.040 2,639,000 2,651,310 1.0047 0.594 0.582 0.594 0.570 0.605 4,534,806 0.5847 -3.77%
2008-12-18 0 1.060 1.050 1.060 1.040 1.100 2,559,000 2,691,300 1.0517 0.617 0.611 0.617 0.605 0.640 4,397,335 0.6120 -0.93%
2008-12-17 0 1.070 1.070 1.080 1.060 1.100 4,575,000 4,902,770 1.0716 0.623 0.623 0.628 0.617 0.640 7,861,590 0.6236 1.90%
2008-12-16 0 1.050 1.040 1.050 1.040 1.150 3,009,000 3,218,080 1.0695 0.611 0.605 0.611 0.605 0.669 5,170,606 0.6224 -5.41%
2008-12-15 0 1.110 1.090 1.110 0.990 1.120 12,184,000 13,008,730 1.0677 0.646 0.634 0.646 0.576 0.652 20,936,745 0.6213 12.12%
2008-12-12 0 0.990 0.980 0.990 0.900 1.000 7,852,000 7,556,530 0.9624 0.576 0.570 0.576 0.524 0.582 13,492,722 0.5600 4.21%
2008-12-11 0 0.950 0.950 0.960 0.850 0.980 22,095,000 19,888,790 0.9001 0.553 0.553 0.559 0.495 0.570 37,967,612 0.5238 9.20%
2008-12-10 0 0.870 0.840 0.870 0.800 0.870 6,271,000 5,282,870 0.8424 0.506 0.489 0.506 0.466 0.506 10,775,963 0.4902 10.13%
2008-12-09 0 0.790 0.770 0.790 0.740 0.800 5,674,000 4,317,240 0.7609 0.460 0.448 0.460 0.431 0.466 9,750,090 0.4428 6.76%
2008-12-08 0 0.740 0.740 0.750 0.720 0.770 6,738,000 4,896,249 0.7267 0.431 0.431 0.436 0.419 0.448 11,578,446 0.4229 4.23%
2008-12-05 0 0.710 0.680 0.710 0.690 0.710 1,796,000 1,245,700 0.6936 0.413 0.396 0.413 0.402 0.413 3,086,211 0.4036 1.43%
2008-12-04 0 0.700 0.700 0.710 0.700 0.750 2,012,000 1,434,630 0.7130 0.407 0.407 0.413 0.407 0.436 3,457,381 0.4149 -2.78%
2008-12-03 0 0.720 0.710 0.750 0.700 0.750 2,190,000 1,571,680 0.7177 0.419 0.413 0.436 0.407 0.436 3,763,253 0.4176 2.86%
2008-12-02 0 0.700 0.700 0.710 0.690 0.710 621,000 432,510 0.6965 0.407 0.407 0.413 0.402 0.413 1,067,114 0.4053 1.45%
2008-12-01 0 0.690 0.690 0.710 0.690 0.730 2,823,000 1,954,710 0.6924 0.402 0.402 0.413 0.402 0.425 4,850,987 0.4030 -1.43%
2008-11-28 0 0.700 0.680 0.700 0.670 0.730 2,194,000 1,514,660 0.6904 0.407 0.396 0.407 0.390 0.425 3,770,126 0.4018 4.48%
2008-11-27 0 0.670 0.670 0.690 0.660 0.750 4,831,500 3,339,245 0.6911 0.390 0.390 0.402 0.384 0.436 8,302,354 0.4022 -4.29%
2008-11-26 0 0.700 0.670 0.700 0.670 0.730 1,786,000 1,265,200 0.7084 0.407 0.390 0.407 0.390 0.425 3,069,027 0.4122 -4.11%
2008-11-25 0 0.730 0.700 0.770 0.650 0.760 4,832,000 3,397,050 0.7030 0.425 0.407 0.448 0.378 0.442 8,303,213 0.4091 0.00%
2008-11-24 0 0.730 0.670 0.790 0.650 0.730 4,151,000 2,837,420 0.6836 0.425 0.390 0.460 0.378 0.425 7,132,996 0.3978 4.29%
2008-11-21 0 0.700 0.680 0.700 0.690 0.730 2,761,000 1,937,670 0.7018 0.407 0.396 0.407 0.402 0.425 4,744,448 0.4084 1.45%
2008-11-20 0 0.690 0.690 0.700 0.650 0.690 2,311,000 1,570,540 0.6796 0.402 0.402 0.407 0.378 0.402 3,971,177 0.3955 1.47%
2008-11-19 0 0.680 0.670 0.730 0.670 0.810 1,975,000 1,444,390 0.7313 0.396 0.390 0.425 0.390 0.471 3,393,801 0.4256 -8.11%
2008-11-18 0 0.740 0.730 0.750 0.740 0.820 1,675,000 1,259,590 0.7520 0.431 0.425 0.436 0.431 0.477 2,878,287 0.4376 -3.90%
2008-11-17 0 0.770 0.750 0.770 0.770 0.840 2,162,000 1,731,700 0.8010 0.448 0.436 0.448 0.448 0.489 3,715,138 0.4661 -2.53%
2008-11-14 0 0.790 0.770 0.800 0.790 0.810 970,000 774,200 0.7981 0.460 0.448 0.466 0.460 0.471 1,666,829 0.4645 -1.25%
2008-11-13 0 0.800 0.760 0.800 0.790 0.840 2,396,000 1,910,240 0.7973 0.466 0.442 0.466 0.460 0.489 4,117,239 0.4640 0.00%
2008-11-12 0 0.800 0.800 0.810 0.750 0.850 2,164,000 1,718,400 0.7941 0.466 0.466 0.471 0.436 0.495 3,718,575 0.4621 -1.23%
2008-11-11 0 0.810 0.800 0.810 0.790 0.860 1,021,000 833,770 0.8166 0.471 0.466 0.471 0.460 0.500 1,754,466 0.4752 -4.71%
2008-11-10 0 0.850 0.820 0.840 0.830 0.960 3,227,000 2,859,950 0.8863 0.495 0.477 0.489 0.483 0.559 5,545,213 0.5158 -4.49%
2008-11-07 0 0.890 0.890 0.900 0.890 0.940 1,491,000 1,344,290 0.9016 0.518 0.518 0.524 0.518 0.547 2,562,105 0.5247 -1.11%
2008-11-06 0 0.900 0.850 0.900 0.960 0.960 80,000 76,800 0.9600 0.524 0.495 0.524 0.559 0.559 137,470 0.5587 -6.25%
2008-11-05 0 0.960 0.950 0.990 0.940 0.990 953,000 900,450 0.9449 0.559 0.553 0.576 0.547 0.576 1,637,616 0.5499 -3.03%
2008-11-04 0 0.990 0.810 0.990 0.990 0.990 17,000 16,830 0.9900 0.576 0.471 0.576 0.576 0.576 29,212 0.5761 -1.00%
2008-11-03 0 1.000 0.810 1.000 1.000 1.000 867,000 867,000 1.0000 0.582 0.471 0.582 0.582 0.582 1,489,836 0.5819 1.01%
2008-10-31 0 0.990 0.860 0.990 0.750 0.990 3,081,000 2,659,820 0.8633 0.576 0.500 0.576 0.436 0.576 5,294,330 0.5024 37.50%
2008-10-30 0 0.720 0.720 0.730 0.700 0.740 13,418,000 9,662,010 0.7201 0.419 0.419 0.425 0.407 0.431 23,057,226 0.4190 7.46%
2008-10-29 0 0.670 0.670 0.700 0.670 0.760 4,478,000 3,189,870 0.7123 0.390 0.390 0.407 0.390 0.442 7,694,907 0.4145 -4.29%
2008-10-28 0 0.700 0.690 0.700 0.640 0.810 5,884,000 4,194,730 0.7129 0.407 0.402 0.407 0.372 0.471 10,110,949 0.4149 -14.63%
2008-10-27 0 0.820 0.820 0.830 0.760 0.950 2,020,000 1,660,810 0.8222 0.477 0.477 0.483 0.442 0.553 3,471,128 0.4785 -8.89%
2008-10-24 0 0.900 0.900 0.910 0.820 1.000 1,751,000 1,574,730 0.8993 0.524 0.524 0.530 0.477 0.582 3,008,884 0.5234 -5.26%
2008-10-23 0 0.950 0.950 0.960 0.920 0.980 2,193,000 2,095,140 0.9554 0.553 0.553 0.559 0.535 0.570 3,768,408 0.5560 -2.06%
2008-10-22 0 0.970 0.970 0.990 0.910 1.120 2,928,000 2,872,200 0.9809 0.564 0.564 0.576 0.530 0.652 5,031,417 0.5709 -12.61%
2008-10-21 0 1.110 1.110 1.120 1.010 1.180 1,476,000 1,656,690 1.1224 0.646 0.646 0.652 0.588 0.687 2,536,329 0.6532 -5.93%
2008-10-20 0 1.180 1.120 1.170 1.120 1.200 657,000 783,860 1.1931 0.687 0.652 0.681 0.652 0.698 1,128,976 0.6943 -0.84%
2008-10-17 0 1.190 1.190 1.200 1.180 1.360 1,208,000 1,434,170 1.1872 0.693 0.693 0.698 0.687 0.791 2,075,803 0.6909 -0.83%
2008-10-16 0 1.200 1.190 1.200 1.180 1.340 2,154,000 2,620,850 1.2167 0.698 0.693 0.698 0.687 0.780 3,701,391 0.7081 -15.49%
2008-10-15 0 1.420 1.400 1.430 1.320 1.500 859,000 1,227,454 1.4289 0.826 0.815 0.832 0.768 0.873 1,476,089 0.8316 -4.05%
2008-10-14 0 1.480 1.470 1.480 1.400 1.580 1,799,000 2,660,620 1.4789 0.861 0.855 0.861 0.815 0.919 3,091,366 0.8607 -5.73%
2008-10-13 0 1.570 1.450 1.570 1.500 1.640 44,000 68,910 1.5661 0.914 0.844 0.914 0.873 0.954 75,609 0.9114 -4.85%
2008-10-10 0 1.650 1.580 1.650 1.600 1.720 230,000 386,580 1.6808 0.960 0.919 0.960 0.931 1.001 395,227 0.9781 -6.78%
2008-10-09 0 1.770 1.760 1.770 1.600 1.770 8,000 13,950 1.7438 1.030 1.024 1.030 0.931 1.030 13,747 1.0148 0.00%
2008-10-08 0 1.770 1.600 1.780 1.600 1.780 10,000 17,200 1.7200 1.030 0.931 1.036 0.931 1.036 17,184 1.0009 -0.56%
2008-10-06 0 1.780 1.780 1.790 1.660 1.780 3,000 5,220 1.7400 1.036 1.036 1.042 0.966 1.036 5,155 1.0126 -0.56%
2008-10-03 0 1.790 1.700 1.790 1.700 1.810 57,000 102,750 1.8026 1.042 0.989 1.042 0.989 1.053 97,948 1.0490 0.00%
2008-10-02 0 1.790 1.700 1.790 1.700 1.790 34,000 59,610 1.7532 1.042 0.989 1.042 0.989 1.042 58,425 1.0203 -1.65%
2008-09-30 0 1.820 1.630 1.820 1.830 1.830 141,000 258,030 1.8300 1.059 0.949 1.059 1.065 1.065 242,292 1.0650 -0.55%
2008-09-29 0 1.830 1.800 1.830 1.810 2.000 658,000 1,206,270 1.8332 1.065 1.047 1.065 1.053 1.164 1,130,694 1.0668 -0.54%
2008-09-26 0 1.840 1.780 1.840 1.840 1.840 91,000 167,440 1.8400 1.071 1.036 1.071 1.071 1.071 156,373 1.0708 0.00%
2008-09-25 0 1.840 1.800 1.840 1.810 1.890 817,000 1,498,850 1.8346 1.071 1.047 1.071 1.053 1.100 1,403,917 1.0676 1.10%
2008-09-24 0 1.820 1.820 2.000 1.760 1.980 349,000 664,810 1.9049 1.059 1.059 1.164 1.024 1.152 599,715 1.1085 -4.21%
2008-09-23 0 1.900 1.680 1.900 1.810 2.000 882,000 1,680,250 1.9050 1.106 0.978 1.106 1.053 1.164 1,515,611 1.1086 0.00%
2008-09-22 0 1.900 1.750 2.000 1.900 2.000 5,307,000 10,583,500 1.9943 1.106 1.018 1.164 1.106 1.164 9,119,444 1.1605 0.00%
2008-09-19 0 1.900 1.720 1.900 1.700 1.920 93,000 175,790 1.8902 1.106 1.001 1.106 0.989 1.117 159,809 1.1000 8.57%
2008-09-18 0 1.750 1.740 1.750 1.680 1.900 182,000 319,300 1.7544 1.018 1.013 1.018 0.978 1.106 312,745 1.0210 -7.89%
2008-09-17 0 1.900 1.820 1.900 1.820 2.100 158,000 295,530 1.8704 1.106 1.059 1.106 1.059 1.222 271,504 1.0885 -4.52%
2008-09-16 0 1.990 1.830 1.990 1.810 2.100 183,000 367,140 2.0062 1.158 1.065 1.158 1.053 1.222 314,464 1.1675 -7.44%
2008-09-12 0 2.150 2.150 2.160 2.150 2.160 276,000 595,360 2.1571 1.251 1.251 1.257 1.251 1.257 474,273 1.2553 1.65%
2008-09-11 0 2.180 2.020 2.180 2.020 2.200 4,127,000 8,986,910 2.1776 1.231 1.140 1.231 1.140 1.242 7,309,705 1.2294 0.00%
2008-09-10 0 2.180 2.030 2.170 2.180 2.300 2,607,000 5,683,500 2.1801 1.231 1.146 1.225 1.231 1.299 4,617,495 1.2309 0.00%
2008-09-09 0 2.180 2.120 2.180 2.150 2.210 4,371,000 9,630,590 2.2033 1.231 1.197 1.231 1.214 1.248 7,741,876 1.2440 -2.24%
2008-09-08 0 2.230 2.200 2.230 2.100 2.300 5,094,000 11,714,340 2.2996 1.259 1.242 1.259 1.186 1.299 9,022,447 1.2984 -3.04%
2008-09-05 0 2.300 2.190 2.300 2.000 2.300 40,000 87,910 2.1978 1.299 1.236 1.299 1.129 1.299 70,848 1.2408 0.44%
2008-09-04 0 2.290 2.030 2.290 2.290 2.290 2,000 4,580 2.2900 1.293 1.146 1.293 1.293 1.293 3,542 1.2929 1.78%
2008-09-03 0 2.250 2.090 2.250 2.250 2.350 6,000 13,700 2.2833 1.270 1.180 1.270 1.270 1.327 10,627 1.2892 -0.88%
2008-09-02 0 2.270 2.010 2.270 2.030 2.300 7,000 15,210 2.1729 1.282 1.135 1.282 1.146 1.299 12,398 1.2268 3.18%
2008-09-01 0 2.200 2.150 2.200 2.110 2.300 240,512 536,055 2.2288 1.242 1.214 1.242 1.191 1.299 425,993 1.2584 -4.35%
2008-08-29 0 2.300 2.220 2.300 2.180 2.330 7,089,000 16,385,120 2.3113 1.299 1.253 1.299 1.231 1.315 12,555,973 1.3050 -1.29%
2008-08-28 0 2.330 2.300 2.340 2.330 2.390 2,002,000 4,751,810 2.3735 1.315 1.299 1.321 1.315 1.349 3,545,924 1.3401 -2.92%
2008-08-27 0 2.400 2.380 2.400 2.390 2.500 2,327,000 5,673,510 2.4381 1.355 1.344 1.355 1.349 1.411 4,121,561 1.3765 2.56%
2008-08-26 0 2.340 2.340 2.540 2.340 2.340 26,000 60,840 2.3400 1.321 1.321 1.434 1.321 1.321 46,051 1.3211 -13.33%
2008-08-25 0 2.700 2.700 - 1.590 2.700 261,000 628,990 2.4099 1.524 1.524 - 0.898 1.524 462,281 1.3606 0.00%
2008-08-21 0 2.700 2.450 2.700 2.700 2.700 21,000 56,700 2.7000 1.524 1.383 1.524 1.524 1.524 37,195 1.5244 0.00%
2008-08-20 0 2.700 1.890 2.700 2.700 2.700 3,000 8,100 2.7000 1.524 1.067 1.524 1.524 1.524 5,314 1.5244 1.50%
2008-08-19 0 2.660 - 2.680 2.660 2.700 44,000 118,080 2.6836 1.502 - 1.513 1.502 1.524 77,932 1.5152 -1.48%
2008-08-18 0 2.700 2.700 2.800 2.700 2.700 31,000 83,700 2.7000 1.524 1.524 1.581 1.524 1.524 54,907 1.5244 0.00%
2008-08-15 0 2.700 2.500 2.700 - - 0 0 - 1.524 1.411 1.524 - - 0 - 0.00%
2008-08-14 0 2.700 1.610 2.700 - - 0 0 - 1.524 0.909 1.524 - - 0 - -1.82%
2008-08-13 0 2.750 1.750 2.800 - - 0 0 - 1.553 0.988 1.581 - - 0 - 0.00%
2008-08-12 0 2.750 2.750 2.800 2.700 2.800 151,000 422,200 2.7960 1.553 1.553 1.581 1.524 1.581 267,450 1.5786 5.77%
2008-08-11 0 2.600 2.510 2.800 2.600 2.600 1,000 2,600 2.6000 1.468 1.417 1.581 1.468 1.468 1,771 1.4679 -7.14%
2008-08-08 0 2.800 2.600 2.800 - - 0 0 - 1.581 1.468 1.581 - - 0 - 0.00%
2008-08-07 0 2.800 2.650 2.800 2.600 2.880 29,000 81,160 2.7986 1.581 1.496 1.581 1.468 1.626 51,365 1.5801 -2.10%
2008-08-05 0 2.860 2.820 2.860 - - 798,000 2,306,220 2.8900 1.615 1.592 1.615 - - 1,413,410 1.6317 -0.69%
2008-08-04 0 2.880 2.680 2.880 2.880 2.880 12,000 34,580 2.8817 1.626 1.513 1.626 1.626 1.626 21,254 1.6270 4.73%
2008-08-01 0 2.750 2.720 2.750 2.710 2.800 194,000 533,530 2.7502 1.553 1.536 1.553 1.530 1.581 343,611 1.5527 -4.84%
2008-07-31 0 2.890 2.680 2.890 2.700 2.890 1,643,000 4,468,370 2.7196 1.632 1.513 1.632 1.524 1.632 2,910,067 1.5355 8.24%
2008-07-30 0 2.670 2.550 2.670 2.630 2.690 64,000 170,860 2.6697 1.507 1.440 1.507 1.485 1.519 113,356 1.5073 -1.11%
2008-07-29 0 2.700 2.660 2.670 2.660 2.700 3,106,755 8,383,342 2.6984 1.524 1.502 1.507 1.502 1.524 5,502,657 1.5235 0.00%
2008-07-28 0 2.700 2.700 2.850 2.550 2.900 106,000 286,110 2.6992 1.524 1.524 1.609 1.440 1.637 187,746 1.5239 -1.46%
2008-07-25 0 2.740 2.680 2.740 2.740 2.800 131,000 362,200 2.7649 1.547 1.513 1.547 1.547 1.581 232,026 1.5610 -2.84%
2008-07-24 0 2.820 2.780 2.900 2.820 2.820 51,000 143,780 2.8192 1.592 1.570 1.637 1.592 1.592 90,331 1.5917 0.71%
2008-07-23 0 2.800 2.800 2.920 2.800 2.800 1,000 2,800 2.8000 1.581 1.581 1.649 1.581 1.581 1,771 1.5809 -3.45%
2008-07-22 0 2.900 2.780 2.900 2.760 3.020 133,000 375,780 2.8254 1.637 1.570 1.637 1.558 1.705 235,568 1.5952 -3.33%
2008-07-21 0 3.000 2.740 3.000 - - 0 0 - 1.694 1.547 1.694 - - 0 - 0.00%
2008-07-18 0 3.000 2.890 3.080 - - 0 0 - 1.694 1.632 1.739 - - 0 - 0.00%
2008-07-17 0 3.000 2.900 3.000 3.000 3.100 41,000 123,100 3.0024 1.694 1.637 1.694 1.694 1.750 72,619 1.6952 0.00%
2008-07-16 0 3.000 2.100 3.040 3.000 3.000 360,000 1,080,000 3.0000 1.694 1.186 1.716 1.694 1.694 637,629 1.6938 -1.32%
2008-07-15 0 3.040 2.980 3.040 2.980 3.050 26,000 77,950 2.9981 1.716 1.682 1.716 1.682 1.722 46,051 1.6927 -0.33%
2008-07-14 0 3.050 3.030 3.060 3.030 3.060 97,000 294,700 3.0381 1.722 1.711 1.728 1.711 1.728 171,806 1.7153 1.67%
2008-07-11 0 3.000 2.950 3.010 2.990 3.020 835,000 2,505,270 3.0003 1.694 1.666 1.699 1.688 1.705 1,478,944 1.6940 0.00%
2008-07-10 0 3.000 2.940 3.000 2.940 3.000 277,000 822,080 2.9678 1.694 1.660 1.694 1.660 1.694 490,620 1.6756 0.00%
2008-07-09 0 3.000 2.880 3.000 2.840 3.000 123,000 351,540 2.8580 1.694 1.626 1.694 1.603 1.694 217,856 1.6136 5.63%
2008-07-08 0 2.840 2.840 3.100 2.840 3.000 78,000 227,480 2.9164 1.603 1.603 1.750 1.603 1.694 138,153 1.6466 -10.13%
2008-07-07 0 3.160 3.050 3.160 3.050 3.190 52,000 162,120 3.1177 1.784 1.722 1.784 1.722 1.801 92,102 1.7602 -2.47%
2008-07-04 0 3.240 3.100 3.400 - - 0 0 - 1.829 1.750 1.920 - - 0 - 0.00%
2008-07-03 0 3.240 3.100 3.240 3.190 3.290 90,000 293,240 3.2582 1.829 1.750 1.829 1.801 1.858 159,407 1.8396 -1.82%
2008-07-02 0 3.300 3.150 3.300 - - 0 0 - 1.863 1.778 1.863 - - 0 - -2.94%
2008-06-30 0 3.400 3.400 3.430 3.280 3.630 275,000 938,340 3.4121 1.920 1.920 1.937 1.852 2.049 487,078 1.9265 -0.87%
2008-06-27 0 3.430 3.250 3.600 3.250 3.430 6,000 20,040 3.3400 1.937 1.835 2.033 1.835 1.937 10,627 1.8857 0.88%
2008-06-26 0 3.400 3.400 3.510 - - 0 0 - 1.920 1.920 1.982 - - 0 - 2.41%
2008-06-25 0 3.320 3.320 3.500 3.300 3.500 5,000 16,760 3.3520 1.874 1.874 1.976 1.863 1.976 8,856 1.8925 -5.14%
2008-06-24 0 3.500 3.490 3.500 3.390 3.500 12,000 41,880 3.4900 1.976 1.970 1.976 1.914 1.976 21,254 1.9704 -2.51%
2008-06-23 0 3.590 3.410 3.600 3.590 3.590 2,000 7,180 3.5900 2.027 1.925 2.033 2.027 2.027 3,542 2.0269 -0.28%
2008-06-20 0 3.600 3.560 3.600 3.560 3.600 133,000 475,710 3.5768 2.033 2.010 2.033 2.010 2.033 235,568 2.0194 0.28%
2008-06-19 0 3.590 3.510 3.590 3.500 3.600 673,000 2,355,840 3.5005 2.027 1.982 2.027 1.976 2.033 1,192,012 1.9764 -1.64%
2008-06-18 0 3.650 3.510 3.600 3.370 3.720 110,000 391,810 3.5619 2.061 1.982 2.033 1.903 2.100 194,831 2.0110 -3.44%
2008-06-17 0 3.780 3.720 3.800 - - 1,000,000 3,720,000 3.7200 2.134 2.100 2.145 - - 1,771,191 2.1003 0.00%
2008-06-16 0 3.780 3.780 3.800 3.780 3.800 258,000 979,890 3.7980 2.134 2.134 2.145 2.134 2.145 456,967 2.1443 -0.53%
2008-06-13 0 3.800 3.800 3.920 3.800 3.800 3,000 11,400 3.8000 2.145 2.145 2.213 2.145 2.145 5,314 2.1454 0.00%
2008-06-12 0 3.800 3.800 3.980 3.800 3.800 36,000 136,800 3.8000 2.145 2.145 2.247 2.145 2.145 63,763 2.1454 -2.56%
2008-06-11 0 3.900 3.900 4.000 - - 0 0 - 2.202 2.202 2.258 - - 0 - 0.00%
2008-06-10 0 3.900 3.900 4.000 3.900 4.000 92,000 364,800 3.9652 2.202 2.202 2.258 2.202 2.258 162,950 2.2387 -2.50%
2008-06-06 0 4.000 4.000 4.100 4.000 4.000 5,002,000 20,108,000 4.0200 2.258 2.258 2.315 2.258 2.258 8,859,497 2.2697 -1.72%
2008-06-05 0 4.070 4.050 4.090 4.070 4.070 2,000 8,140 4.0700 2.298 2.287 2.309 2.298 2.298 3,542 2.2979 -0.73%
2008-06-04 0 4.100 4.050 4.100 4.060 4.100 4,418,000 18,057,541 4.0873 2.315 2.287 2.315 2.292 2.315 7,825,122 2.3076 0.99%
2008-06-03 0 4.060 4.050 4.170 4.050 4.060 40,000 162,050 4.0513 2.292 2.287 2.354 2.287 2.292 70,848 2.2873 -2.64%
2008-06-02 0 4.170 4.070 4.170 4.070 4.190 10,000 41,520 4.1520 2.354 2.298 2.354 2.298 2.366 17,712 2.3442 -0.71%
2008-05-30 0 4.200 4.060 4.200 4.060 4.200 3,110,000 12,822,540 4.1230 2.371 2.292 2.371 2.292 2.371 5,508,404 2.3278 2.44%
2008-05-29 0 4.100 4.060 4.150 4.060 4.100 3,006,000 12,204,440 4.0600 2.315 2.292 2.343 2.292 2.315 5,324,200 2.2923 0.00%
2008-05-28 0 4.100 4.090 4.110 4.090 4.100 2,497,000 10,237,470 4.0999 2.315 2.309 2.320 2.309 2.315 4,422,664 2.3148 0.00%
2008-05-27 0 4.100 4.060 4.150 4.060 4.150 3,016,000 12,467,000 4.1336 2.315 2.292 2.343 2.292 2.343 5,341,912 2.3338 0.00%
2008-05-26 0 4.100 4.100 4.150 4.050 4.110 372,000 1,521,120 4.0890 2.315 2.315 2.343 2.287 2.320 658,883 2.3086 0.99%
2008-05-23 0 4.060 4.060 4.250 4.050 4.060 21,000 85,160 4.0552 2.292 2.292 2.400 2.287 2.292 37,195 2.2896 -0.73%
2008-05-22 0 4.090 4.060 4.090 4.060 4.100 12,000 48,760 4.0633 2.309 2.292 2.309 2.292 2.315 21,254 2.2941 -0.24%
2008-05-21 0 4.100 4.100 4.180 4.100 4.100 23,000 94,300 4.1000 2.315 2.315 2.360 2.315 2.315 40,737 2.3148 -0.49%
2008-05-20 0 4.120 4.050 4.200 4.120 4.120 21,000 86,520 4.1200 2.326 2.287 2.371 2.326 2.326 37,195 2.3261 -0.72%
2008-05-19 0 4.150 4.120 4.200 4.120 4.150 19,000 78,670 4.1405 2.343 2.326 2.371 2.326 2.343 33,653 2.3377 0.97%
2008-05-16 0 4.110 4.110 4.300 4.110 4.110 11,000 45,210 4.1100 2.320 2.320 2.428 2.320 2.320 19,483 2.3205 -0.72%
2008-05-15 0 4.140 4.060 4.300 4.040 4.210 83,000 343,350 4.1367 2.337 2.292 2.428 2.281 2.377 147,009 2.3356 -1.43%
2008-05-14 0 4.200 4.010 4.200 4.070 4.260 25,000 105,890 4.2356 2.371 2.264 2.371 2.298 2.405 44,280 2.3914 0.96%
2008-05-13 0 4.260 4.190 4.380 4.210 4.300 111,000 472,010 4.2523 2.349 2.310 2.415 2.321 2.371 201,328 2.3445 1.67%
2008-05-09 0 4.190 4.190 4.270 4.190 4.410 46,000 196,800 4.2783 2.310 2.310 2.354 2.310 2.431 83,433 2.3588 -2.56%
2008-05-08 0 4.300 4.300 4.310 4.200 4.330 397,000 1,703,790 4.2917 2.371 2.371 2.376 2.316 2.387 720,066 2.3662 1.42%
2008-05-07 0 4.240 4.180 4.240 3.990 4.320 3,711,000 15,297,266 4.1221 2.338 2.305 2.338 2.200 2.382 6,730,892 2.2727 7.07%
2008-05-06 0 3.960 3.950 4.060 3.960 4.120 2,972,000 11,940,440 4.0176 2.183 2.178 2.238 2.183 2.272 5,390,518 2.2151 0.51%
2008-05-05 0 3.940 3.920 3.940 3.940 3.940 31,000 122,140 3.9400 2.172 2.161 2.172 2.172 2.172 56,227 2.1723 0.00%
2008-05-02 0 3.940 3.930 3.940 3.890 4.040 636,000 2,488,840 3.9133 2.172 2.167 2.172 2.145 2.227 1,153,556 2.1575 0.51%
2008-04-30 0 3.920 3.880 3.970 3.830 4.150 838,000 3,275,320 3.9085 2.161 2.139 2.189 2.112 2.288 1,519,937 2.1549 1.03%
2008-04-29 0 3.880 3.860 3.930 3.760 3.880 578,000 2,261,430 3.9125 2.139 2.128 2.167 2.073 2.139 1,048,358 2.1571 3.47%
2008-04-28 0 3.750 3.750 3.960 3.750 4.000 19,000 74,490 3.9205 2.068 2.068 2.183 2.068 2.205 34,462 2.1615 -3.60%
2008-04-25 0 3.890 3.900 3.920 3.860 3.960 699,000 2,727,610 3.9022 2.145 2.150 2.161 2.128 2.183 1,267,824 2.1514 -0.77%
2008-04-24 0 3.920 3.910 3.930 3.780 3.980 527,000 2,062,430 3.9135 2.161 2.156 2.167 2.084 2.194 955,856 2.1577 4.26%
2008-04-23 0 3.760 3.760 3.790 3.670 3.790 380,000 1,412,420 3.7169 2.073 2.073 2.090 2.023 2.090 689,232 2.0493 4.16%
2008-04-22 0 3.610 3.610 3.670 3.400 3.680 677,000 2,434,090 3.5954 1.990 1.990 2.023 1.875 2.029 1,227,921 1.9823 6.18%
2008-04-21 0 3.400 3.400 3.500 3.380 3.720 1,723,000 6,299,000 3.6558 1.875 1.875 1.930 1.864 2.051 3,125,122 2.0156 -7.36%
2008-04-18 0 3.670 3.670 3.680 3.620 3.700 153,000 562,310 3.6752 2.023 2.023 2.029 1.996 2.040 277,506 2.0263 -1.61%
2008-04-17 0 3.730 3.720 3.740 3.620 3.730 771,000 2,844,890 3.6899 2.056 2.051 2.062 1.996 2.056 1,398,415 2.0344 0.81%
2008-04-16 0 3.700 3.670 3.700 3.620 3.740 243,000 901,380 3.7094 2.040 2.023 2.040 1.996 2.062 440,746 2.0451 -0.54%
2008-04-15 0 3.720 3.670 3.720 3.620 3.740 73,000 270,690 3.7081 2.051 2.023 2.051 1.996 2.062 132,405 2.0444 -0.53%
2008-04-14 0 3.740 3.740 3.840 3.740 3.860 61,000 233,050 3.8205 2.062 2.062 2.117 2.062 2.128 110,640 2.1064 -3.61%
2008-04-11 0 3.880 3.840 3.880 3.730 3.890 12,000 45,950 3.8292 2.139 2.117 2.139 2.056 2.145 21,765 2.1112 -1.02%
2008-04-10 0 3.920 3.890 3.920 3.850 3.930 835,000 3,253,610 3.8965 2.161 2.145 2.161 2.123 2.167 1,514,496 2.1483 2.08%
2008-04-09 0 3.840 3.820 3.830 3.720 3.860 474,000 1,799,960 3.7974 2.117 2.106 2.112 2.051 2.128 859,726 2.0936 -1.03%
2008-04-08 0 3.880 3.850 3.880 3.850 3.930 209,000 811,440 3.8825 2.139 2.123 2.139 2.123 2.167 379,077 2.1406 -1.52%
2008-04-07 0 3.940 3.910 3.940 3.900 4.000 79,000 313,990 3.9746 2.172 2.156 2.172 2.150 2.205 143,288 2.1913 -1.50%
2008-04-03 0 4.000 3.990 4.000 3.970 4.020 818,000 3,265,560 3.9921 2.205 2.200 2.205 2.189 2.216 1,483,662 2.2010 0.50%
2008-04-02 0 3.980 3.940 4.000 3.900 3.980 37,000 146,620 3.9627 2.194 2.172 2.205 2.150 2.194 67,109 2.1848 2.31%
2008-04-01 0 3.890 3.860 3.980 3.860 3.890 7,000 27,170 3.8814 2.145 2.128 2.194 2.128 2.145 12,696 2.1400 -3.95%
2008-03-31 0 4.050 4.050 4.090 3.920 4.100 1,268,000 5,091,280 4.0152 2.233 2.233 2.255 2.161 2.260 2,299,857 2.2137 1.50%
2008-03-28 0 3.990 3.990 4.000 3.940 4.030 5,199,000 20,695,510 3.9807 2.200 2.200 2.205 2.172 2.222 9,429,778 2.1947 0.00%
2008-03-27 0 3.990 3.980 4.000 3.700 4.000 181,000 723,300 3.9961 2.200 2.194 2.205 2.040 2.205 328,292 2.2032 0.76%
2008-03-26 0 3.960 3.960 3.990 3.600 4.110 685,000 2,742,220 4.0032 2.183 2.183 2.200 1.985 2.266 1,242,431 2.2071 -2.22%
2008-03-25 0 4.050 4.020 4.050 3.450 4.300 249,000 1,007,060 4.0444 2.233 2.216 2.233 1.902 2.371 451,628 2.2298 1.50%
2008-03-20 0 3.990 3.990 4.000 3.820 3.990 894,000 3,516,540 3.9335 2.200 2.200 2.205 2.106 2.200 1,621,508 2.1687 -1.48%
2008-03-19 0 4.050 4.050 4.070 3.950 4.060 932,000 3,733,730 4.0061 2.233 2.233 2.244 2.178 2.238 1,690,432 2.2087 1.50%
2008-03-18 0 3.990 4.050 4.150 3.600 4.050 714,000 2,753,540 3.8565 2.200 2.233 2.288 1.985 2.233 1,295,030 2.1262 2.57%
2008-03-17 0 3.890 3.880 3.890 3.610 3.980 605,000 2,346,790 3.8790 2.145 2.139 2.145 1.990 2.194 1,097,329 2.1386 -2.26%
2008-03-14 0 3.980 3.980 3.990 3.840 3.990 484,000 1,911,060 3.9485 2.194 2.194 2.200 2.117 2.200 877,864 2.1769 3.38%
2008-03-13 0 3.850 3.870 3.900 3.760 3.960 716,000 2,752,710 3.8446 2.123 2.134 2.150 2.073 2.183 1,298,658 2.1197 -2.28%
2008-03-12 0 3.940 3.990 4.050 3.850 4.000 176,000 690,050 3.9207 2.172 2.200 2.233 2.123 2.205 319,223 2.1617 -1.01%
2008-03-11 0 3.980 3.980 4.000 3.640 4.010 191,000 740,180 3.8753 2.194 2.194 2.205 2.007 2.211 346,430 2.1366 3.92%
2008-03-10 0 3.830 3.810 3.820 3.720 3.860 227,000 864,710 3.8093 2.112 2.101 2.106 2.051 2.128 411,725 2.1002 -1.29%
2008-03-07 0 3.880 3.890 4.000 3.660 3.900 150,000 576,220 3.8415 2.139 2.145 2.205 2.018 2.150 272,065 2.1179 -0.51%
2008-03-06 0 3.900 3.900 3.920 3.840 3.960 131,000 505,990 3.8625 2.150 2.150 2.161 2.117 2.183 237,604 2.1296 0.26%
2008-03-05 0 3.890 3.870 3.900 3.860 3.990 72,000 280,780 3.8997 2.145 2.134 2.150 2.128 2.200 130,591 2.1501 -0.26%
2008-03-04 0 3.900 3.880 3.960 3.900 4.000 68,000 267,530 3.9343 2.150 2.139 2.183 2.150 2.205 123,336 2.1691 -1.76%
2008-03-03 0 3.970 3.970 4.000 3.920 4.150 115,000 463,840 4.0334 2.189 2.189 2.205 2.161 2.288 208,583 2.2238 -7.67%
2008-02-29 0 4.300 4.200 4.680 4.030 4.300 324,000 1,359,280 4.1953 2.371 2.316 2.580 2.222 2.371 587,661 2.3130 7.23%
2008-02-28 0 4.010 4.000 4.020 3.890 4.100 267,000 1,067,940 3.9998 2.211 2.205 2.216 2.145 2.260 484,276 2.2052 -1.23%
2008-02-27 0 4.060 4.080 4.120 3.880 4.080 634,974 2,511,306 3.9550 2.238 2.249 2.272 2.139 2.249 1,151,695 2.1805 0.74%
2008-02-26 0 4.030 4.010 4.030 3.810 4.050 309,000 1,225,695 3.9667 2.222 2.211 2.222 2.101 2.233 560,454 2.1870 0.75%
2008-02-25 0 4.000 4.000 4.010 4.000 4.050 378,000 1,517,000 4.0132 2.205 2.205 2.211 2.205 2.233 685,604 2.2126 -0.99%
2008-02-22 0 4.040 4.030 4.050 4.000 4.180 203,000 819,780 4.0383 2.227 2.222 2.233 2.205 2.305 368,195 2.2265 -2.42%
2008-02-21 0 4.140 4.140 4.170 4.080 4.210 118,000 489,660 4.1497 2.283 2.283 2.299 2.249 2.321 214,025 2.2879 0.49%
2008-02-20 0 4.120 4.120 4.170 4.090 4.200 215,000 890,520 4.1420 2.272 2.272 2.299 2.255 2.316 389,960 2.2836 1.48%
2008-02-19 0 4.060 4.050 4.080 4.000 4.080 302,000 1,222,370 4.0476 2.238 2.233 2.249 2.205 2.249 547,758 2.2316 2.53%
2008-02-18 0 3.960 3.960 3.970 3.950 4.020 200,000 794,620 3.9731 2.183 2.183 2.189 2.178 2.216 362,754 2.1905 -1.49%
2008-02-15 0 4.020 4.010 4.020 3.920 4.020 276,000 1,095,820 3.9704 2.216 2.211 2.216 2.161 2.216 500,600 2.1890 0.25%
2008-02-14 0 4.010 4.000 4.020 3.890 4.100 3,139,000 12,421,086 3.9570 2.211 2.205 2.216 2.145 2.260 5,693,417 2.1817 2.30%
2008-02-13 0 3.920 3.900 3.940 3.860 3.990 259,000 1,019,300 3.9355 2.161 2.150 2.172 2.128 2.200 469,766 2.1698 -1.51%
2008-02-12 0 3.980 3.980 4.000 3.970 4.100 239,000 958,130 4.0089 2.194 2.194 2.205 2.189 2.260 433,490 2.2103 -1.49%
2008-02-11 0 4.040 4.040 4.180 3.970 4.180 1,029,000 4,173,040 4.0554 2.227 2.227 2.305 2.189 2.305 1,866,367 2.2359 -1.46%
2008-02-06 0 4.100 4.120 4.180 3.820 4.180 919,000 3,609,310 3.9274 2.260 2.272 2.305 2.106 2.305 1,666,853 2.1653 5.13%
2008-02-05 0 3.900 3.890 3.900 3.900 4.360 4,176,000 16,655,910 3.9885 2.150 2.145 2.150 2.150 2.404 7,574,294 2.1990 -6.02%
2008-02-04 0 4.150 4.170 4.260 4.150 4.280 142,000 593,360 4.1786 2.288 2.299 2.349 2.288 2.360 257,555 2.3038 -2.81%
2008-02-01 0 4.270 4.270 4.410 4.150 4.270 121,000 508,640 4.2036 2.354 2.354 2.431 2.288 2.354 219,466 2.3176 -4.04%
2008-01-31 0 4.450 4.450 4.550 4.300 4.500 1,359,000 6,006,490 4.4198 2.453 2.453 2.509 2.371 2.481 2,464,910 2.4368 1.14%
2008-01-30 0 4.400 4.400 4.450 4.250 4.500 372,000 1,614,440 4.3399 2.426 2.426 2.453 2.343 2.481 674,722 2.3927 -1.12%
2008-01-29 0 4.450 4.430 4.540 4.240 4.600 1,066,000 4,694,990 4.4043 2.453 2.442 2.503 2.338 2.536 1,933,476 2.4283 -3.26%
2008-01-28 0 4.600 4.500 4.620 4.490 4.680 98,000 451,290 4.6050 2.536 2.481 2.547 2.476 2.580 177,749 2.5389 2.22%
2008-01-25 0 4.500 4.480 4.500 4.200 4.500 1,451,000 6,162,470 4.2471 2.481 2.470 2.481 2.316 2.481 2,631,777 2.3416 5.88%
2008-01-24 0 4.250 4.280 4.300 4.100 4.420 1,671,000 7,056,580 4.2230 2.343 2.360 2.371 2.260 2.437 3,030,806 2.3283 0.71%
2008-01-23 0 4.220 4.200 4.240 4.010 4.320 1,596,000 6,659,980 4.1729 2.327 2.316 2.338 2.211 2.382 2,894,773 2.3007 2.93%
2008-01-22 0 4.100 4.100 4.120 4.010 4.300 693,000 2,825,370 4.0770 2.260 2.260 2.272 2.211 2.371 1,256,941 2.2478 -9.09%
2008-01-21 0 4.510 4.450 4.510 4.370 4.550 497,603 2,229,550 4.4806 2.487 2.453 2.487 2.409 2.509 902,536 2.4703 4.40%
2008-01-18 0 4.320 4.300 4.320 4.260 4.420 1,762,000 7,624,300 4.3271 2.382 2.371 2.382 2.349 2.437 3,195,859 2.3857 -1.82%
2008-01-17 0 4.400 4.400 4.500 4.200 4.680 2,967,480 12,787,684 4.3093 2.426 2.426 2.481 2.316 2.580 5,382,319 2.3759 -5.98%
2008-01-16 0 4.680 4.680 4.760 4.470 4.990 861,000 4,059,150 4.7145 2.580 2.580 2.624 2.464 2.751 1,561,654 2.5993 -8.06%
2008-01-15 0 5.090 5.060 5.090 5.040 5.120 1,134,000 5,775,420 5.0930 2.806 2.790 2.806 2.779 2.823 2,056,813 2.8079 -0.97%
2008-01-14 0 5.140 5.100 5.140 5.100 5.220 1,095,000 5,745,890 5.2474 2.834 2.812 2.834 2.812 2.878 1,986,076 2.8931 -2.84%
2008-01-11 0 5.290 5.190 5.300 5.210 5.300 338,000 1,745,610 5.1645 2.917 2.861 2.922 2.872 2.922 613,053 2.8474 2.52%
2008-01-10 0 5.160 5.110 5.200 5.080 5.490 1,196,000 6,159,930 5.1504 2.845 2.817 2.867 2.801 3.027 2,169,266 2.8396 -3.19%
2008-01-09 0 5.330 5.330 5.350 5.330 5.350 1,983,000 10,598,690 5.3448 2.939 2.939 2.950 2.939 2.950 3,596,701 2.9468 -0.56%
2008-01-08 0 5.360 5.350 5.370 5.350 5.400 143,000 765,910 5.3560 2.955 2.950 2.961 2.950 2.977 259,369 2.9530 0.19%
2008-01-07 0 5.350 5.260 5.350 5.390 5.390 40,000 215,600 5.3900 2.950 2.900 2.950 2.972 2.972 72,551 2.9717 -2.73%
2008-01-04 0 5.500 5.480 5.500 5.400 5.500 114,000 625,170 5.4839 3.032 3.021 3.032 2.977 3.032 206,770 3.0235 -1.61%
2008-01-03 0 5.590 5.590 5.600 5.210 5.600 62,000 336,770 5.4318 3.082 3.082 3.087 2.872 3.087 112,454 2.9947 1.82%
2008-01-02 0 5.490 5.240 5.490 5.360 5.490 196,934 1,049,622 5.3298 3.027 2.889 3.027 2.955 3.027 357,193 2.9385 -1.96%
2007-12-31 0 5.600 5.600 5.610 5.180 5.600 1,233,934 6,565,580 5.3209 3.087 3.087 3.093 2.856 3.087 2,238,070 2.9336 4.67%
2007-12-28 0 5.350 5.380 5.400 5.330 5.490 1,607,000 8,714,950 5.4231 2.950 2.966 2.977 2.939 3.027 2,914,725 2.9900 -4.46%
2007-12-27 0 5.600 5.580 5.600 5.500 5.690 189,000 1,050,910 5.5604 3.087 3.076 3.087 3.032 3.137 342,802 3.0656 -1.58%
2007-12-24 0 5.690 5.650 5.700 5.430 5.690 76,000 416,860 5.4850 3.137 3.115 3.143 2.994 3.137 137,846 3.0241 4.40%
2007-12-21 0 5.450 5.400 5.450 5.260 5.500 1,521,000 7,995,524 5.2568 3.005 2.977 3.005 2.900 3.032 2,758,741 2.8983 6.03%
2007-12-20 0 5.140 5.140 5.150 5.100 5.220 2,366,000 12,284,381 5.1920 2.834 2.834 2.839 2.812 2.878 4,291,374 2.8626 -1.53%
2007-12-19 0 5.220 5.220 5.250 5.160 5.340 1,430,000 7,538,167 5.2714 2.878 2.878 2.895 2.845 2.944 2,593,688 2.9064 -1.51%
2007-12-18 0 5.300 5.290 5.300 5.270 5.350 5,710,000 30,287,632 5.3043 2.922 2.917 2.922 2.906 2.950 10,356,614 2.9245 -0.38%
2007-12-17 0 5.320 5.320 5.370 5.270 5.690 1,543,000 8,258,404 5.3522 2.933 2.933 2.961 2.906 3.137 2,798,644 2.9509 -1.12%
2007-12-14 0 5.380 5.370 5.380 5.330 5.490 1,320,000 7,092,550 5.3731 2.966 2.961 2.966 2.939 3.027 2,394,173 2.9624 1.51%
2007-12-13 0 5.300 5.250 5.300 5.220 5.550 5,711,000 29,903,240 5.2361 2.922 2.895 2.922 2.878 3.060 10,358,427 2.8869 1.73%
2007-12-12 0 5.210 5.210 5.220 5.100 5.790 5,884,000 30,734,820 5.2235 2.872 2.872 2.878 2.812 3.192 10,672,209 2.8799 -7.46%
2007-12-11 0 5.630 5.510 5.720 5.550 5.900 5,309,000 30,462,190 5.7378 3.104 3.038 3.154 3.060 3.253 9,629,293 3.1635 -2.93%
2007-12-10 0 5.800 5.800 5.880 5.780 5.920 1,447,000 8,412,320 5.8136 3.198 3.198 3.242 3.187 3.264 2,624,522 3.2053 -1.02%
2007-12-07 0 5.860 5.890 5.900 5.470 5.900 890,000 5,195,700 5.8379 3.231 3.247 3.253 3.016 3.253 1,614,253 3.2186 0.00%
2007-12-06 0 5.860 5.860 5.930 5.560 6.000 97,000 567,780 5.8534 3.231 3.231 3.269 3.065 3.308 175,935 3.2272 -0.85%
2007-12-05 0 5.910 5.910 5.960 5.730 5.990 1,124,000 6,565,863 5.8415 3.258 3.258 3.286 3.159 3.303 2,038,675 3.2207 3.14%
2007-12-04 0 5.730 5.700 5.750 5.650 5.770 688,000 3,929,468 5.7114 3.159 3.143 3.170 3.115 3.181 1,247,872 3.1489 0.70%
2007-12-03 0 5.690 5.580 5.690 5.400 5.690 540,000 3,016,030 5.5852 3.137 3.076 3.137 2.977 3.137 979,435 3.0794 3.45%
2007-11-30 0 5.500 5.500 5.510 5.450 5.750 1,958,000 10,819,740 5.5259 3.032 3.032 3.038 3.005 3.170 3,551,357 3.0466 1.29%
2007-11-29 0 5.430 5.430 5.440 4.900 5.860 2,678,000 14,503,780 5.4159 2.994 2.994 2.999 2.702 3.231 4,857,270 2.9860 -2.34%
2007-11-28 0 5.560 5.550 5.560 5.460 5.760 2,161,000 12,192,130 5.6419 3.065 3.060 3.065 3.010 3.176 3,919,552 3.1106 -3.30%
2007-11-27 0 5.750 5.750 5.800 5.400 5.750 1,695,000 9,234,860 5.4483 3.170 3.170 3.198 2.977 3.170 3,074,336 3.0039 2.86%
2007-11-26 0 5.590 5.590 5.600 5.370 5.810 469,000 2,631,790 5.6115 3.082 3.082 3.087 2.961 3.203 850,657 3.0938 0.72%
2007-11-23 0 5.550 5.550 5.600 5.000 5.860 4,818,000 25,538,590 5.3007 3.060 3.060 3.087 2.757 3.231 8,738,733 2.9225 -1.94%
2007-11-22 0 5.660 5.600 5.660 5.550 6.000 880,000 5,001,700 5.6838 3.121 3.087 3.121 3.060 3.308 1,596,116 3.1337 -2.41%
2007-11-21 0 5.800 5.870 5.910 5.670 6.040 1,017,000 5,867,220 5.7691 3.198 3.236 3.258 3.126 3.330 1,844,602 3.1808 -3.33%
2007-11-20 0 6.000 5.890 6.000 5.790 6.000 599,000 3,493,620 5.8324 3.308 3.247 3.308 3.192 3.308 1,086,447 3.2156 0.84%
2007-11-19 0 5.950 5.930 5.950 5.840 6.020 145,000 862,730 5.9499 3.280 3.269 3.280 3.220 3.319 262,996 3.2804 0.34%
2007-11-16 0 5.930 5.880 5.930 5.650 5.940 1,123,000 6,582,660 5.8617 3.269 3.242 3.269 3.115 3.275 2,036,861 3.2318 1.37%
2007-11-15 0 5.850 5.850 5.960 5.760 6.100 256,000 1,503,500 5.8730 3.225 3.225 3.286 3.176 3.363 464,325 3.2380 1.56%
2007-11-14 0 5.760 5.760 5.800 5.530 5.930 1,965,000 11,341,150 5.7716 3.176 3.176 3.198 3.049 3.269 3,564,054 3.1821 3.78%
2007-11-13 0 5.550 5.500 5.550 5.440 5.560 585,000 3,212,400 5.4913 3.060 3.032 3.060 2.999 3.065 1,061,054 3.0276 0.73%
2007-11-12 0 5.510 5.500 5.510 5.450 5.590 1,181,000 6,504,890 5.5080 3.038 3.032 3.038 3.005 3.082 2,142,060 3.0367 -3.33%
2007-11-09 0 5.700 5.680 5.700 5.510 5.710 564,000 3,225,698 5.7193 3.143 3.132 3.143 3.038 3.148 1,022,965 3.1533 -1.38%
2007-11-08 0 5.780 5.760 5.800 5.760 6.110 1,128,000 6,579,950 5.8333 3.187 3.176 3.198 3.176 3.369 2,045,930 3.2161 -0.69%
2007-11-07 0 5.820 5.820 6.000 5.800 6.150 1,008,000 6,050,950 6.0029 3.209 3.209 3.308 3.198 3.391 1,828,278 3.3096 -4.28%
2007-11-06 0 6.080 6.000 6.080 5.760 6.150 413,000 2,449,840 5.9318 3.352 3.308 3.352 3.176 3.391 749,086 3.2704 -0.33%
2007-11-05 0 6.100 6.080 6.100 5.890 6.200 979,000 5,924,908 6.0520 3.363 3.352 3.363 3.247 3.418 1,775,679 3.3367 -2.56%
2007-11-02 0 6.260 6.260 6.290 6.050 6.360 1,285,000 8,042,780 6.2590 3.451 3.451 3.468 3.336 3.507 2,330,692 3.4508 -2.80%
2007-11-01 0 6.440 6.430 6.480 6.050 6.570 2,642,000 16,416,157 6.2135 3.551 3.545 3.573 3.336 3.622 4,791,974 3.4258 3.87%
2007-10-31 0 6.200 6.220 6.260 5.800 6.300 2,903,000 17,677,346 6.0893 3.418 3.429 3.451 3.198 3.473 5,265,368 3.3573 0.98%
2007-10-30 0 6.140 6.110 6.140 6.100 6.220 2,647,000 16,282,490 6.1513 3.385 3.369 3.385 3.363 3.429 4,801,043 3.3914 -0.65%
2007-10-29 0 6.180 6.180 6.220 5.850 6.430 5,359,000 32,912,560 6.1415 3.407 3.407 3.429 3.225 3.545 9,719,981 3.3861 6.00%
2007-10-26 0 5.830 5.820 5.830 5.500 5.860 4,298,000 24,859,130 5.7839 3.214 3.209 3.214 3.032 3.231 7,795,574 3.1889 7.96%
2007-10-25 0 5.400 5.300 5.400 5.090 5.500 7,036,000 36,326,890 5.1630 2.977 2.922 2.977 2.806 3.032 12,761,670 2.8466 5.68%
2007-10-24 0 5.110 5.080 5.110 5.000 5.300 6,602,000 33,646,896 5.0965 2.817 2.801 2.817 2.757 2.922 11,974,494 2.8099 0.59%
2007-10-23 0 5.080 5.070 5.100 5.000 5.180 7,935,000 40,139,290 5.0585 2.801 2.795 2.812 2.757 2.856 14,392,247 2.7890 1.60%
2007-10-22 0 5.000 4.990 5.000 4.950 5.080 4,330,000 21,867,710 5.0503 2.757 2.751 2.757 2.729 2.801 7,853,614 2.7844 -1.96%
2007-10-18 0 5.100 5.090 5.100 5.050 5.200 5,120,000 26,286,060 5.1340 2.812 2.806 2.812 2.784 2.867 9,286,491 2.8306 -1.54%
2007-10-17 0 5.180 5.170 5.200 5.140 5.290 1,234,000 6,408,520 5.1933 2.856 2.850 2.867 2.834 2.917 2,238,189 2.8633 -2.08%
2007-10-16 0 5.290 5.250 5.290 5.100 5.290 4,575,000 23,793,010 5.2007 2.917 2.895 2.917 2.812 2.917 8,297,987 2.8673 1.73%
2007-10-15 0 5.200 5.200 5.240 4.700 5.200 5,105,000 26,161,220 5.1246 2.867 2.867 2.889 2.591 2.867 9,259,284 2.8254 2.97%
2007-10-12 0 5.050 5.000 5.050 4.960 5.250 8,917,000 44,693,580 5.0122 2.784 2.757 2.784 2.735 2.895 16,173,367 2.7634 -2.88%
2007-10-11 0 5.200 5.140 5.150 5.070 5.250 3,915,000 20,195,360 5.1585 2.867 2.834 2.839 2.795 2.895 7,100,901 2.8441 -0.95%
2007-10-10 0 5.250 5.160 5.250 5.060 5.350 3,799,000 19,971,430 5.2570 2.895 2.845 2.895 2.790 2.950 6,890,504 2.8984 -1.32%
2007-10-09 0 5.320 5.290 5.320 5.300 5.480 1,115,000 5,920,706 5.3101 2.933 2.917 2.933 2.922 3.021 2,022,351 2.9276 0.38%
2007-10-08 0 5.300 5.260 5.310 5.260 5.440 2,118,000 11,233,930 5.3040 2.922 2.900 2.928 2.900 2.999 3,841,560 2.9243 0.76%
2007-10-05 0 5.260 5.260 5.320 5.120 5.360 1,788,300 9,325,316 5.2146 2.900 2.900 2.933 2.823 2.955 3,243,561 2.8750 2.73%
2007-10-04 0 5.120 5.100 5.120 5.060 5.180 2,475,000 12,675,130 5.1213 2.823 2.812 2.823 2.790 2.856 4,489,075 2.8236 1.19%
2007-10-03 0 5.060 5.010 5.060 4.950 5.440 1,263,000 6,471,120 5.1236 2.790 2.762 2.790 2.729 2.999 2,290,789 2.8248 2.22%
2007-10-02 0 4.950 4.950 4.990 4.950 5.120 1,407,000 7,108,730 5.0524 2.729 2.729 2.751 2.729 2.823 2,551,971 2.7856 -2.94%
2007-09-28 0 5.100 5.090 5.100 5.000 5.210 1,823,000 9,308,540 5.1062 2.812 2.806 2.812 2.757 2.872 3,306,499 2.8152 -1.92%
2007-09-27 0 5.200 5.100 5.200 5.010 5.330 4,604,000 23,880,290 5.1869 2.867 2.812 2.867 2.762 2.939 8,350,587 2.8597 3.59%
2007-09-25 0 5.020 4.990 5.020 4.990 5.050 415,000 2,084,830 5.0237 2.768 2.751 2.768 2.751 2.784 752,714 2.7698 -0.59%
2007-09-24 0 5.050 5.040 5.050 5.010 5.400 823,000 4,183,050 5.0827 2.784 2.779 2.784 2.762 2.977 1,492,731 2.8023 -4.72%
2007-09-21 0 5.300 5.260 5.340 5.260 5.520 735,000 3,933,880 5.3522 2.922 2.900 2.944 2.900 3.043 1,333,119 2.9509 -3.99%
2007-09-20 0 5.520 5.430 5.520 5.500 5.740 229,000 1,268,390 5.5388 3.043 2.994 3.043 3.032 3.165 415,353 3.0538 -3.16%
2007-09-19 0 5.700 5.610 5.700 5.600 5.800 1,554,000 8,831,810 5.6833 3.143 3.093 3.143 3.087 3.198 2,818,595 3.1334 0.00%
2007-09-18 0 5.700 - 5.700 5.680 5.710 1,391,026 7,926,646 5.6984 3.143 - 3.143 3.132 3.148 2,522,998 3.1418 -0.87%
2007-09-17 0 5.750 5.710 5.750 5.670 5.800 264,000 1,509,380 5.7173 3.170 3.148 3.170 3.126 3.198 478,835 3.1522 0.52%
2007-09-14 0 5.720 5.720 5.740 5.700 5.820 432,000 2,487,570 5.7583 3.154 3.154 3.165 3.143 3.209 783,548 3.1748 -1.38%
2007-09-13 0 5.800 5.800 5.820 5.780 5.850 638,000 3,705,960 5.8087 3.198 3.198 3.209 3.187 3.225 1,157,184 3.2026 -0.51%
2007-09-12 0 5.830 5.830 5.840 5.780 5.850 699,974 4,071,072 5.8160 3.214 3.214 3.220 3.187 3.225 1,269,590 3.2066 0.52%
2007-09-11 0 5.800 5.800 5.830 5.770 5.820 1,233,000 7,150,200 5.7990 3.198 3.198 3.214 3.181 3.209 2,236,376 3.1972 -0.51%
2007-09-10 0 5.830 5.830 5.840 5.720 5.860 450,000 2,618,920 5.8198 3.214 3.214 3.220 3.154 3.231 816,195 3.2087 1.04%
2007-09-07 0 5.770 5.770 5.800 5.740 5.880 206,000 1,193,360 5.7930 3.181 3.181 3.198 3.165 3.242 373,636 3.1939 -0.52%
2007-09-06 0 5.800 5.750 5.880 5.670 5.890 492,000 2,849,110 5.7909 3.198 3.170 3.242 3.126 3.247 892,374 3.1927 0.87%
2007-09-05 0 5.750 5.710 5.750 5.690 5.800 662,000 3,798,440 5.7378 3.170 3.148 3.170 3.137 3.198 1,200,714 3.1635 1.05%
2007-09-04 0 5.690 5.690 5.700 5.560 5.750 262,000 1,487,090 5.6759 3.137 3.137 3.143 3.065 3.170 475,207 3.1294 0.71%
2007-09-03 0 5.740 5.600 5.740 5.550 5.850 947,000 5,337,220 5.6359 3.115 3.039 3.115 3.012 3.175 1,744,999 3.0586 -2.05%
2007-08-31 0 5.860 5.810 5.820 5.790 5.920 6,762,900 39,330,065 5.8156 3.180 3.153 3.158 3.142 3.213 12,461,723 3.1561 1.03%
2007-08-30 0 5.800 5.770 5.800 5.680 5.850 2,864,000 16,593,930 5.7940 3.148 3.131 3.148 3.083 3.175 5,277,377 3.1444 2.11%
2007-08-29 0 5.680 5.660 5.690 5.450 5.970 1,587,000 8,965,600 5.6494 3.083 3.072 3.088 2.958 3.240 2,924,301 3.0659 -0.18%
2007-08-28 0 5.690 5.680 5.700 5.560 5.890 2,479,000 14,131,970 5.7007 3.088 3.083 3.093 3.017 3.196 4,567,953 3.0937 -2.07%
2007-08-27 0 5.810 5.860 5.890 5.530 5.990 4,279,000 24,647,800 5.7602 3.153 3.180 3.196 3.001 3.251 7,884,740 3.1260 3.75%
2007-08-24 0 5.600 5.600 5.640 5.510 5.810 2,328,000 12,967,625 5.5703 3.039 3.039 3.061 2.990 3.153 4,289,712 3.0230 -2.27%
2007-08-23 0 5.730 5.510 5.770 5.400 5.800 5,080,000 28,212,550 5.5537 3.110 2.990 3.131 2.931 3.148 9,360,711 3.0139 -2.05%
2007-08-22 0 5.850 5.850 5.860 4.760 5.860 6,231,000 31,164,880 5.0016 3.175 3.175 3.180 2.583 3.180 11,481,612 2.7143 18.90%
2007-08-21 0 4.920 4.900 4.920 4.870 5.160 2,713,000 13,468,150 4.9643 2.670 2.659 2.670 2.643 2.800 4,999,135 2.6941 -2.96%
2007-08-20 0 5.070 5.080 5.120 4.680 5.880 3,235,000 16,240,630 5.0203 2.751 2.757 2.779 2.540 3.191 5,961,004 2.7245 -0.59%
2007-08-17 0 5.100 5.150 5.170 4.480 5.100 1,733,000 8,327,650 4.8053 2.768 2.795 2.806 2.431 2.768 3,193,329 2.6078 -1.35%
2007-08-16 0 5.170 5.120 5.180 5.020 5.510 2,739,000 14,225,850 5.1938 2.806 2.779 2.811 2.724 2.990 5,047,045 2.8186 -7.35%
2007-08-15 0 5.580 5.650 5.740 5.500 5.700 2,143,000 11,940,910 5.5721 3.028 3.066 3.115 2.985 3.093 3,948,819 3.0239 -2.11%
2007-08-14 0 5.700 5.740 5.750 5.570 5.750 887,000 5,059,460 5.7040 3.093 3.115 3.120 3.023 3.120 1,634,439 3.0955 1.79%
2007-08-13 0 5.600 5.600 5.800 5.500 5.790 856,000 4,743,210 5.5411 3.039 3.039 3.148 2.985 3.142 1,577,317 3.0071 -3.45%
2007-08-10 0 5.800 5.780 5.800 5.270 5.820 1,710,000 9,727,990 5.6889 3.148 3.137 3.148 2.860 3.158 3,150,948 3.0873 -0.68%
2007-08-09 0 5.840 5.820 5.850 5.740 5.850 1,735,000 9,949,149 5.7344 3.169 3.158 3.175 3.115 3.175 3,197,014 3.1120 2.10%
2007-08-08 0 5.720 5.720 5.740 5.490 5.790 1,311,000 7,376,580 5.6267 3.104 3.104 3.115 2.979 3.142 2,415,727 3.0536 4.19%
2007-08-07 0 5.490 5.500 5.530 5.400 5.550 1,768,000 9,715,620 5.4953 2.979 2.985 3.001 2.931 3.012 3,257,822 2.9822 1.86%
2007-08-06 0 5.390 5.450 5.500 5.230 5.450 1,603,000 8,538,060 5.3263 2.925 2.958 2.985 2.838 2.958 2,953,783 2.8906 -3.23%
2007-08-03 0 5.570 5.570 5.600 5.570 5.790 1,384,000 7,854,990 5.6756 3.023 3.023 3.039 3.023 3.142 2,550,241 3.0801 -2.79%
2007-08-02 0 5.730 5.730 5.740 5.600 5.800 1,344,000 7,707,109 5.7345 3.110 3.110 3.115 3.039 3.148 2,476,534 3.1121 0.88%
2007-08-01 0 5.680 5.680 5.700 5.680 6.000 3,144,000 18,312,570 5.8246 3.083 3.083 3.093 3.083 3.256 5,793,322 3.1610 -5.02%
2007-07-31 0 5.980 5.960 5.980 5.980 6.190 1,181,000 7,105,730 6.0167 3.245 3.234 3.245 3.245 3.359 2,176,181 3.2652 0.00%
2007-07-30 0 5.980 5.950 6.000 5.850 6.090 1,946,000 11,597,810 5.9598 3.245 3.229 3.256 3.175 3.305 3,585,816 3.2344 -0.33%
2007-07-27 0 6.000 5.950 6.000 5.630 6.090 304,000 1,812,800 5.9632 3.256 3.229 3.256 3.055 3.305 560,169 3.2362 -2.28%
2007-07-26 0 6.140 6.140 6.150 6.010 6.290 686,000 4,252,950 6.1996 3.332 3.332 3.338 3.262 3.414 1,264,064 3.3645 -0.81%
2007-07-25 0 6.190 6.170 6.200 6.000 6.200 392,000 2,413,690 6.1574 3.359 3.348 3.365 3.256 3.365 722,323 3.3416 -1.59%
2007-07-24 0 6.290 6.210 6.290 6.150 6.330 679,000 4,239,440 6.2437 3.414 3.370 3.414 3.338 3.435 1,251,166 3.3884 -0.32%
2007-07-23 0 6.310 6.250 6.310 5.960 6.340 381,000 2,381,310 6.2502 3.424 3.392 3.424 3.234 3.441 702,053 3.3919 2.10%
2007-07-20 0 6.180 6.060 6.180 6.110 6.210 238,000 1,463,280 6.1482 3.354 3.289 3.354 3.316 3.370 438,553 3.3366 0.49%
2007-07-19 0 6.150 6.070 6.150 5.820 6.150 951,000 5,750,070 6.0463 3.338 3.294 3.338 3.158 3.338 1,752,369 3.2813 5.85%
2007-07-18 0 5.810 5.800 5.810 5.750 5.900 3,208,000 18,646,150 5.8124 3.153 3.148 3.153 3.120 3.202 5,911,252 3.1543 -1.19%
2007-07-17 0 5.880 5.850 5.880 5.730 5.890 3,699,000 21,542,770 5.8239 3.191 3.175 3.191 3.110 3.196 6,815,998 3.1606 0.00%
2007-07-16 0 5.880 5.880 5.890 5.870 5.950 3,248,000 19,176,890 5.9042 3.191 3.191 3.196 3.186 3.229 5,984,958 3.2042 -1.67%
2007-07-13 0 5.980 5.930 5.980 5.920 6.100 2,395,000 14,281,080 5.9629 3.245 3.218 3.245 3.213 3.310 4,413,170 3.2360 -1.16%
2007-07-12 0 6.050 6.020 6.040 6.010 6.170 1,925,000 11,721,763 6.0892 3.283 3.267 3.278 3.262 3.348 3,547,120 3.3046 -0.66%
2007-07-11 0 6.090 6.090 6.100 6.010 6.230 3,291,000 20,073,610 6.0995 3.305 3.305 3.310 3.262 3.381 6,064,193 3.3102 -3.79%
2007-07-10 0 6.330 6.320 6.330 6.250 6.460 842,000 5,349,480 6.3533 3.435 3.430 3.435 3.392 3.506 1,551,519 3.4479 -1.86%
2007-07-09 0 6.450 6.450 6.480 6.320 6.490 1,896,000 12,210,850 6.4403 3.500 3.500 3.517 3.430 3.522 3,493,683 3.4951 -0.77%
2007-07-06 0 6.500 6.520 6.530 6.300 6.550 2,884,000 18,548,060 6.4314 3.528 3.538 3.544 3.419 3.555 5,314,230 3.4903 -1.07%
2007-07-05 0 6.570 6.570 6.580 6.220 6.580 4,905,000 31,935,370 6.5108 3.565 3.565 3.571 3.376 3.571 9,038,245 3.5334 2.50%
2007-07-04 0 6.410 6.400 6.410 6.280 6.490 5,685,066 35,989,324 6.3305 3.479 3.473 3.479 3.408 3.522 10,475,641 3.4355 -1.69%
2007-07-03 0 6.520 6.420 6.520 5.950 6.570 11,214,000 71,243,130 6.3531 3.538 3.484 3.538 3.229 3.565 20,663,585 3.4478 8.85%
2007-06-29 0 5.990 6.000 6.010 5.850 6.040 2,116,934 12,652,194 5.9767 3.251 3.256 3.262 3.175 3.278 3,900,789 3.2435 -0.83%
2007-06-28 0 6.040 6.100 6.150 5.600 6.100 1,133,000 6,652,970 5.8720 3.278 3.310 3.338 3.039 3.310 2,087,733 3.1867 7.86%
2007-06-27 0 5.600 5.600 5.620 5.560 5.610 2,617,000 14,651,420 5.5986 3.039 3.039 3.050 3.017 3.045 4,822,240 3.0383 -0.18%
2007-06-26 0 5.610 5.610 5.640 5.600 5.740 3,044,000 17,226,610 5.6592 3.045 3.045 3.061 3.039 3.115 5,609,056 3.0712 -1.92%
2007-06-25 0 5.720 5.720 5.750 5.720 5.780 1,056,000 6,058,536 5.7373 3.104 3.104 3.120 3.104 3.137 1,945,849 3.1136 -0.17%
2007-06-22 0 5.730 5.730 5.740 5.610 5.770 10,226,000 58,365,460 5.7076 3.110 3.110 3.115 3.045 3.131 18,843,037 3.0975 1.78%
2007-06-21 0 5.630 5.600 5.630 5.600 5.700 1,348,000 7,607,685 5.6437 3.055 3.039 3.055 3.039 3.093 2,483,905 3.0628 -1.23%
2007-06-20 0 5.700 5.700 5.730 5.650 5.860 1,125,000 6,478,750 5.7589 3.093 3.093 3.110 3.066 3.180 2,072,992 3.1253 -1.55%
2007-06-18 0 5.790 5.700 5.790 5.600 5.960 3,371,000 19,318,450 5.7308 3.142 3.093 3.142 3.039 3.234 6,211,605 3.1101 -3.18%
2007-06-15 0 5.980 5.940 5.960 5.810 6.050 1,733,000 10,367,610 5.9825 3.245 3.224 3.234 3.153 3.283 3,193,329 3.2466 -0.17%
2007-06-14 0 5.990 5.940 5.990 5.700 6.000 3,603,000 21,253,910 5.8989 3.251 3.224 3.251 3.093 3.256 6,639,102 3.2013 5.46%
2007-06-13 0 5.680 5.680 5.690 5.650 5.700 1,760,000 9,967,451 5.6633 3.083 3.083 3.088 3.066 3.093 3,243,081 3.0735 0.53%
2007-06-12 0 5.650 5.620 5.650 5.580 5.700 243,000 1,374,720 5.6573 3.066 3.050 3.066 3.028 3.093 447,766 3.0702 -0.88%
2007-06-11 0 5.700 5.680 5.700 5.560 5.710 1,563,000 8,890,200 5.6879 3.093 3.083 3.093 3.017 3.099 2,880,077 3.0868 2.52%
2007-06-08 0 5.560 5.510 5.570 5.430 5.650 1,179,000 6,499,090 5.5124 3.017 2.990 3.023 2.947 3.066 2,172,496 2.9915 -1.24%
2007-06-07 0 5.630 5.610 5.630 5.610 5.700 381,000 2,154,300 5.6543 3.055 3.045 3.055 3.045 3.093 702,053 3.0686 -1.23%
2007-06-06 0 5.700 5.690 5.700 5.670 5.700 1,289,000 7,338,960 5.6935 3.093 3.088 3.093 3.077 3.093 2,375,188 3.0898 0.18%
2007-06-05 0 5.690 5.650 5.700 5.600 5.790 2,530,000 14,384,970 5.6858 3.088 3.066 3.093 3.039 3.142 4,661,929 3.0856 1.61%
2007-06-04 0 5.600 5.600 5.640 5.600 5.700 955,000 5,376,620 5.6300 3.039 3.039 3.061 3.039 3.093 1,759,740 3.0553 -2.95%
2007-06-01 0 5.770 5.750 5.770 5.750 5.820 1,976,000 11,429,130 5.7840 3.131 3.120 3.131 3.120 3.158 3,641,095 3.1389 -0.52%
2007-05-31 0 5.800 5.780 5.800 5.560 5.820 3,270,000 18,825,760 5.7571 3.148 3.137 3.148 3.017 3.158 6,025,497 3.1243 3.76%
2007-05-30 0 5.590 5.580 5.600 5.520 5.620 2,055,000 11,436,760 5.5653 3.034 3.028 3.039 2.996 3.050 3,786,665 3.0203 -0.71%
2007-05-29 0 5.630 5.630 5.670 5.560 5.700 1,752,000 9,845,770 5.6197 3.055 3.055 3.077 3.017 3.093 3,228,340 3.0498 -1.40%
2007-05-28 0 5.710 5.710 5.740 5.700 5.750 1,125,000 6,393,385 5.6830 3.099 3.099 3.115 3.093 3.120 2,072,992 3.0841 -0.52%
2007-05-25 0 5.740 5.690 5.740 5.550 5.800 1,665,000 9,376,660 5.6316 3.115 3.088 3.115 3.012 3.148 3,068,028 3.0562 1.59%
2007-05-23 0 5.650 5.640 5.670 5.500 5.710 2,597,000 14,604,710 5.6237 3.066 3.061 3.077 2.985 3.099 4,785,387 3.0519 1.80%
2007-05-22 0 5.550 5.550 5.570 5.500 5.600 1,289,000 7,126,560 5.5288 3.012 3.012 3.023 2.985 3.039 2,375,188 3.0004 -1.77%
2007-05-21 0 5.650 5.610 5.650 5.580 5.740 1,594,000 8,995,350 5.6433 3.066 3.045 3.066 3.028 3.115 2,937,199 3.0626 -1.57%
2007-05-18 0 5.740 5.710 5.740 5.650 5.910 1,340,000 7,634,780 5.6976 3.115 3.099 3.115 3.066 3.207 2,469,164 3.0921 -2.88%
2007-05-17 0 5.910 5.890 5.900 5.700 6.000 5,181,000 30,573,930 5.9012 3.207 3.196 3.202 3.093 3.256 9,546,819 3.2025 2.25%
2007-05-16 0 5.780 5.780 5.790 5.610 5.850 26,504,000 151,664,890 5.7223 3.137 3.137 3.142 3.045 3.175 48,837,850 3.1055 5.47%
2007-05-15 0 5.480 5.480 5.490 5.150 5.490 12,403,000 66,143,990 5.3329 2.974 2.974 2.979 2.795 2.979 22,854,507 2.8941 7.45%
2007-05-14 0 5.100 5.050 5.100 4.990 5.160 2,426,000 12,246,044 5.0478 2.768 2.741 2.768 2.708 2.800 4,470,292 2.7394 -0.20%
2007-05-11 0 5.110 5.110 5.130 5.000 5.110 1,226,000 6,213,900 5.0684 2.773 2.773 2.784 2.713 2.773 2,259,101 2.7506 -1.16%
2007-05-10 0 5.170 5.130 5.170 5.040 5.170 1,515,000 7,756,630 5.1199 2.806 2.784 2.806 2.735 2.806 2,791,629 2.7785 -0.39%
2007-05-09 0 5.190 5.150 5.190 5.150 5.300 3,049,000 15,904,120 5.2162 2.817 2.795 2.817 2.795 2.876 5,618,269 2.8308 0.19%
2007-05-08 0 5.180 5.150 5.200 5.100 5.220 1,155,000 5,974,530 5.1728 2.811 2.795 2.822 2.768 2.833 2,128,272 2.8072 -0.77%
2007-05-07 0 5.220 5.220 5.240 5.150 5.280 1,195,000 6,230,410 5.2137 2.833 2.833 2.844 2.795 2.865 2,201,978 2.8295 -0.19%
2007-05-04 0 5.230 5.230 5.240 5.200 5.270 1,368,000 7,164,710 5.2374 2.838 2.838 2.844 2.822 2.860 2,520,758 2.8423 0.00%
2007-05-03 0 5.230 5.230 5.250 5.210 5.340 1,037,000 5,470,790 5.2756 2.838 2.838 2.849 2.827 2.898 1,910,838 2.8630 -1.13%
2007-05-02 0 5.290 5.270 5.290 5.050 5.350 4,283,000 22,607,370 5.2784 2.871 2.860 2.871 2.741 2.903 7,892,111 2.8646 2.52%
2007-04-30 0 5.160 5.130 5.160 5.050 5.160 1,164,000 5,931,960 5.0962 2.800 2.784 2.800 2.741 2.800 2,144,856 2.7657 2.18%
2007-04-27 0 5.050 5.050 5.070 5.030 5.200 1,254,000 6,389,984 5.0957 2.741 2.741 2.751 2.730 2.822 2,310,695 2.7654 -3.26%
2007-04-26 0 5.220 5.200 5.240 5.150 5.260 1,476,000 7,707,513 5.2219 2.833 2.822 2.844 2.795 2.855 2,719,766 2.8339 1.36%
2007-04-25 0 5.150 5.140 5.190 5.120 5.400 2,308,000 12,033,240 5.2137 2.795 2.789 2.817 2.779 2.931 4,252,858 2.8294 -5.16%
2007-04-24 0 5.430 5.430 5.440 5.350 5.490 2,361,000 12,817,030 5.4286 2.947 2.947 2.952 2.903 2.979 4,350,519 2.9461 0.18%
2007-04-23 0 5.420 5.420 5.450 5.320 5.540 6,919,000 37,525,570 5.4236 2.941 2.941 2.958 2.887 3.007 12,749,362 2.9433 1.12%
2007-04-20 0 5.360 5.360 5.370 5.020 5.360 6,518,000 34,153,809 5.2399 2.909 2.909 2.914 2.724 2.909 12,010,455 2.8437 6.56%
2007-04-19 0 5.030 5.000 5.040 4.930 5.250 7,376,000 37,498,110 5.0838 2.730 2.713 2.735 2.675 2.849 13,591,457 2.7589 -0.20%
2007-04-18 0 5.040 5.040 5.050 4.780 5.050 9,094,000 44,662,350 4.9112 2.735 2.735 2.741 2.594 2.741 16,757,146 2.6653 4.13%
2007-04-17 0 4.840 4.800 4.840 4.650 4.840 10,219,000 48,526,490 4.7487 2.627 2.605 2.627 2.524 2.627 18,830,138 2.5771 3.64%
2007-04-16 0 4.670 4.670 4.680 4.590 4.690 4,167,000 19,362,820 4.6467 2.534 2.534 2.540 2.491 2.545 7,678,362 2.5217 0.86%
2007-04-13 0 4.630 4.600 4.630 4.460 4.640 4,306,000 19,572,880 4.5455 2.513 2.496 2.513 2.420 2.518 7,934,492 2.4668 0.65%
2007-04-12 0 4.600 4.600 4.620 4.500 4.640 4,683,000 21,588,730 4.6100 2.496 2.496 2.507 2.442 2.518 8,629,175 2.5018 -0.43%
2007-04-11 0 4.620 4.620 4.630 4.570 4.750 3,378,000 15,664,150 4.6371 2.507 2.507 2.513 2.480 2.578 6,224,504 2.5165 -2.74%
2007-04-10 0 4.750 4.750 4.760 4.560 4.750 4,155,000 19,458,350 4.6831 2.578 2.578 2.583 2.475 2.578 7,656,251 2.5415 5.09%
2007-04-04 0 4.520 4.490 4.540 4.490 4.600 4,024,000 18,232,040 4.5308 2.453 2.437 2.464 2.437 2.496 7,414,862 2.4589 -0.22%
2007-04-03 0 4.530 4.530 4.550 4.490 4.570 1,522,500 6,864,470 4.5087 2.458 2.458 2.469 2.437 2.480 2,805,449 2.4468 0.44%
2007-04-02 0 4.510 4.500 4.510 4.450 4.550 905,000 4,062,580 4.4890 2.448 2.442 2.448 2.415 2.469 1,667,607 2.4362 2.50%
2007-03-30 0 4.400 4.400 4.420 4.400 4.500 655,000 2,902,780 4.4317 2.388 2.388 2.399 2.388 2.442 1,206,942 2.4051 -2.22%
2007-03-29 0 4.500 4.450 4.500 4.420 4.530 1,263,000 5,666,390 4.4865 2.442 2.415 2.442 2.399 2.458 2,327,279 2.4348 0.00%
2007-03-28 0 4.500 4.500 4.510 4.470 4.550 2,243,000 10,106,720 4.5059 2.442 2.442 2.448 2.426 2.469 4,133,085 2.4453 0.00%
2007-03-27 0 4.500 4.500 4.530 4.480 4.540 1,851,000 8,356,019 4.5143 2.442 2.442 2.458 2.431 2.464 3,410,763 2.4499 -0.88%
2007-03-26 0 4.540 4.530 4.540 4.510 4.600 1,583,000 7,200,560 4.5487 2.464 2.458 2.464 2.448 2.496 2,916,930 2.4685 -0.66%
2007-03-23 0 4.570 4.560 4.570 4.370 4.590 3,095,000 13,999,190 4.5232 2.480 2.475 2.480 2.372 2.491 5,703,031 2.4547 3.39%
2007-03-22 0 4.420 4.410 4.420 4.410 4.570 1,880,000 8,413,370 4.4752 2.399 2.393 2.399 2.393 2.480 3,464,200 2.4287 -1.56%
2007-03-21 0 4.490 4.470 4.490 4.440 4.610 3,104,000 13,960,950 4.4977 2.437 2.426 2.437 2.410 2.502 5,719,615 2.4409 -3.44%
2007-03-20 0 4.650 4.630 4.660 4.500 4.700 1,547,000 7,179,020 4.6406 2.524 2.513 2.529 2.442 2.551 2,850,594 2.5184 -0.43%
2007-03-19 0 4.670 4.670 4.690 4.590 4.730 4,598,000 21,455,930 4.6664 2.534 2.534 2.545 2.491 2.567 8,472,549 2.5324 0.65%
2007-03-16 0 4.640 4.640 4.650 4.560 4.640 4,120,000 19,010,560 4.6142 2.518 2.518 2.524 2.475 2.518 7,591,757 2.5041 1.31%
2007-03-15 0 4.580 4.590 4.620 4.540 4.650 1,786,000 8,219,600 4.6022 2.486 2.491 2.507 2.464 2.524 3,290,990 2.4976 1.78%
2007-03-14 0 4.500 4.490 4.500 4.410 4.570 2,238,000 10,079,230 4.5037 2.442 2.437 2.442 2.393 2.480 4,123,872 2.4441 -3.85%
2007-03-13 0 4.680 4.680 4.690 4.630 4.720 3,130,000 14,692,940 4.6942 2.540 2.540 2.545 2.513 2.562 5,767,525 2.5475 0.21%
2007-03-12 0 4.670 4.650 4.680 4.610 4.690 764,000 3,563,330 4.6640 2.534 2.524 2.540 2.502 2.545 1,407,792 2.5311 1.30%
2007-03-09 0 4.610 4.610 4.650 4.560 4.730 1,705,000 7,854,190 4.6066 2.502 2.502 2.524 2.475 2.567 3,141,735 2.5000 -2.74%
2007-03-08 0 4.740 4.740 4.750 4.320 4.740 4,744,000 21,580,150 4.5489 2.572 2.572 2.578 2.344 2.572 8,741,577 2.4687 9.47%
2007-03-07 0 4.330 4.330 4.360 4.280 4.390 3,077,000 13,345,470 4.3372 2.350 2.350 2.366 2.323 2.382 5,669,864 2.3538 0.46%
2007-03-06 0 4.310 4.300 4.310 4.220 4.340 5,938,000 25,483,452 4.2916 2.339 2.334 2.339 2.290 2.355 10,941,713 2.3290 0.94%
2007-03-05 0 4.270 4.250 4.280 4.250 4.450 6,592,000 28,474,110 4.3195 2.317 2.306 2.323 2.306 2.415 12,146,812 2.3442 -6.56%
2007-03-02 0 4.570 4.550 4.580 4.470 4.780 6,985,000 31,953,650 4.5746 2.480 2.469 2.486 2.426 2.594 12,870,977 2.4826 -4.39%
2007-03-01 0 4.780 4.750 4.780 4.640 4.900 6,995,000 33,443,670 4.7811 2.594 2.578 2.594 2.518 2.659 12,889,404 2.5947 3.02%
2007-02-28 0 4.640 4.640 4.660 4.200 4.800 11,814,000 54,977,582 4.6536 2.518 2.518 2.529 2.279 2.605 21,769,180 2.5255 -2.93%
2007-02-27 0 4.780 4.770 4.780 4.700 4.990 17,550,000 85,675,850 4.8818 2.594 2.589 2.594 2.551 2.708 32,338,676 2.6493 -2.05%
2007-02-26 0 4.880 4.880 4.890 4.630 4.950 22,192,000 107,084,270 4.8254 2.648 2.648 2.654 2.513 2.686 40,892,302 2.6187 5.40%
2007-02-23 0 4.630 4.630 4.650 4.280 4.670 16,795,000 76,654,530 4.5641 2.513 2.513 2.524 2.323 2.534 30,947,468 2.4769 6.68%
2007-02-22 0 4.340 4.350 4.360 4.190 4.360 3,940,000 16,948,570 4.3017 2.355 2.361 2.366 2.274 2.366 7,260,079 2.3345 2.36%
2007-02-21 0 4.240 4.230 4.240 4.220 4.330 1,597,000 6,801,250 4.2588 2.301 2.296 2.301 2.290 2.350 2,942,727 2.3112 -1.85%
2007-02-16 0 4.320 4.310 4.320 4.250 4.400 2,868,000 12,406,990 4.3260 2.344 2.339 2.344 2.306 2.388 5,284,748 2.3477 0.00%
2007-02-15 0 4.320 4.300 4.320 4.300 4.340 1,372,000 5,924,470 4.3181 2.344 2.334 2.344 2.334 2.355 2,528,129 2.3434 -0.23%
2007-02-14 0 4.330 4.320 4.330 4.250 4.340 4,448,000 19,156,690 4.3068 2.350 2.344 2.350 2.306 2.355 8,196,150 2.3373 1.64%
2007-02-13 0 4.260 4.240 4.250 4.240 4.490 5,265,000 22,735,894 4.3183 2.312 2.301 2.306 2.301 2.437 9,701,603 2.3435 -4.48%
2007-02-12 0 4.460 4.450 4.460 4.380 4.540 10,025,000 44,867,250 4.4755 2.420 2.415 2.420 2.377 2.464 18,472,662 2.4288 1.83%
2007-02-09 0 4.380 4.380 4.390 4.250 4.410 8,105,000 35,228,580 4.3465 2.377 2.377 2.382 2.306 2.393 14,934,756 2.3588 1.39%
2007-02-08 0 4.320 4.300 4.310 4.240 4.380 6,438,000 27,813,230 4.3202 2.344 2.334 2.339 2.301 2.377 11,863,042 2.3445 -0.46%
2007-02-07 0 4.340 4.330 4.350 4.300 4.440 16,108,000 70,321,570 4.3656 2.355 2.350 2.361 2.334 2.410 29,681,561 2.3692 0.93%
2007-02-06 0 4.300 4.290 4.300 4.080 4.340 25,147,000 107,228,990 4.2641 2.334 2.328 2.334 2.214 2.355 46,337,361 2.3141 5.39%
2007-02-05 0 4.080 4.070 4.080 4.060 4.210 3,894,000 16,023,260 4.1149 2.214 2.209 2.214 2.203 2.285 7,175,316 2.2331 -2.39%
2007-02-02 0 4.180 4.160 4.180 4.050 4.190 4,395,000 18,059,590 4.1091 2.268 2.258 2.268 2.198 2.274 8,098,489 2.2300 0.97%
2007-02-01 0 4.140 4.140 4.150 4.100 4.200 3,526,000 14,586,380 4.1368 2.247 2.247 2.252 2.225 2.279 6,497,218 2.2450 0.00%
2007-01-31 0 4.140 4.060 4.120 4.060 4.300 14,043,000 58,977,600 4.1998 2.247 2.203 2.236 2.203 2.334 25,876,469 2.2792 0.49%
2007-01-30 0 4.120 4.100 4.120 3.980 4.120 5,489,000 22,331,130 4.0683 2.236 2.225 2.236 2.160 2.236 10,114,358 2.2079 3.26%
2007-01-29 0 3.990 3.990 4.000 3.930 4.020 2,089,000 8,302,480 3.9744 2.165 2.165 2.171 2.133 2.182 3,849,316 2.1569 -0.25%
2007-01-26 0 4.000 3.990 4.000 3.980 4.100 7,696,000 31,002,820 4.0284 2.171 2.165 2.171 2.160 2.225 14,181,108 2.1862 -3.38%
2007-01-25 0 4.140 4.140 4.150 4.110 4.320 11,403,000 48,345,390 4.2397 2.247 2.247 2.252 2.230 2.344 21,011,847 2.3009 -1.66%
2007-01-24 0 4.210 4.210 4.220 4.050 4.250 17,676,000 73,882,860 4.1798 2.285 2.285 2.290 2.198 2.306 32,570,851 2.2684 6.85%
2007-01-23 0 3.940 3.950 3.960 3.890 4.190 11,735,900 46,995,661 4.0044 2.138 2.144 2.149 2.111 2.274 21,625,269 2.1732 -5.29%
2007-01-22 0 4.160 4.150 4.170 4.150 4.340 3,418,000 14,474,250 4.2347 2.258 2.252 2.263 2.252 2.355 6,298,210 2.2982 -3.26%
2007-01-19 0 4.300 4.290 4.300 4.260 4.450 10,832,000 47,246,680 4.3618 2.334 2.328 2.334 2.312 2.415 19,959,689 2.3671 -1.83%
2007-01-18 0 4.380 4.380 4.390 4.150 4.390 15,713,000 67,776,790 4.3134 2.377 2.377 2.382 2.252 2.382 28,953,710 2.3409 5.54%
2007-01-17 0 4.150 4.160 4.170 4.120 4.250 10,232,000 42,755,670 4.1786 2.252 2.258 2.263 2.236 2.306 18,854,093 2.2677 -3.04%
2007-01-16 0 4.280 4.270 4.280 3.880 4.290 48,545,000 202,687,240 4.1752 2.323 2.317 2.323 2.106 2.328 89,451,910 2.2659 10.31%
2007-01-15 0 3.880 3.880 3.890 3.730 3.920 6,282,000 24,307,480 3.8694 2.106 2.106 2.111 2.024 2.127 11,575,588 2.0999 4.02%
2007-01-12 0 3.730 3.730 3.770 3.720 3.780 4,598,000 17,209,420 3.7428 2.024 2.024 2.046 2.019 2.051 8,472,549 2.0312 0.54%
2007-01-11 0 3.710 3.710 3.720 3.690 3.800 2,523,000 9,429,900 3.7376 2.013 2.013 2.019 2.003 2.062 4,649,030 2.0284 -1.07%
2007-01-10 0 3.750 3.740 3.750 3.740 3.830 7,412,000 27,970,930 3.7737 2.035 2.030 2.035 2.030 2.079 13,657,793 2.0480 -2.85%
2007-01-09 0 3.860 3.850 3.870 3.830 4.020 17,306,000 68,346,800 3.9493 2.095 2.089 2.100 2.079 2.182 31,889,067 2.1433 -2.53%
2007-01-08 0 3.960 3.950 3.960 3.680 3.980 10,934,000 42,705,180 3.9057 2.149 2.144 2.149 1.997 2.160 20,147,640 2.1196 3.39%
2007-01-05 0 3.830 3.820 3.830 3.540 3.840 12,882,000 48,450,240 3.7611 2.079 2.073 2.079 1.921 2.084 23,737,141 2.0411 4.64%
2007-01-04 0 3.660 3.670 3.700 3.600 3.910 15,977,000 60,904,317 3.8120 1.986 1.992 2.008 1.954 2.122 29,440,172 2.0687 -4.44%
2007-01-03 0 3.830 3.830 3.840 3.600 3.880 24,660,000 92,225,940 3.7399 2.079 2.079 2.084 1.954 2.106 45,439,985 2.0296 7.58%
2007-01-02 0 3.560 3.550 3.570 3.430 3.580 11,387,000 39,859,940 3.5005 1.932 1.927 1.937 1.861 1.943 20,982,365 1.8997 1.71%
2006-12-29 0 3.500 3.490 3.500 3.400 3.580 28,172,000 98,648,190 3.5016 1.899 1.894 1.899 1.845 1.943 51,911,406 1.9003 3.24%
2006-12-28 0 3.390 3.380 3.390 3.290 3.440 32,719,000 110,231,880 3.3690 1.840 1.834 1.840 1.785 1.867 60,289,979 1.8284 -3.69%
2006-12-27 0 3.520 3.510 3.520 3.450 4.000 77,826,000 302,282,880 3.8841 1.910 1.905 1.910 1.872 2.171 143,406,825 2.1079 -11.34%
2006-12-22 0 3.970 3.960 3.970 3.950 4.200 183,592,000 738,031,970 4.0200 2.154 2.149 2.154 2.144 2.279 338,297,559 2.1816

Webb-site Database - Powered By Linux Group

Back to top